Add files using upload-large-folder tool
Browse filesThis view is limited to 50 files because it contains too many changes. See raw diff
- daily/us/nyse stocks/2/mcr.us.txt +0 -0
- daily/us/nyse stocks/2/mdv_a.us.txt +1043 -0
- daily/us/nyse stocks/2/mei.us.txt +0 -0
- daily/us/nyse stocks/2/mfa.us.txt +0 -0
- daily/us/nyse stocks/2/mfc.us.txt +0 -0
- daily/us/nyse stocks/2/mfm.us.txt +0 -0
- daily/us/nyse stocks/2/mga.us.txt +0 -0
- daily/us/nyse stocks/2/mgm.us.txt +0 -0
- daily/us/nyse stocks/2/mldr.us.txt +97 -0
- daily/us/nyse stocks/2/mli.us.txt +0 -0
- daily/us/nyse stocks/2/mmk.us.txt +3 -0
- daily/us/nyse stocks/2/mnso.us.txt +1342 -0
- daily/us/nyse stocks/2/mntn.us.txt +187 -0
- daily/us/nyse stocks/2/msa.us.txt +0 -0
- daily/us/nyse stocks/2/msc.us.txt +1629 -0
- daily/us/nyse stocks/2/msci.us.txt +0 -0
- daily/us/nyse stocks/2/msm.us.txt +0 -0
- daily/us/nyse stocks/2/mstu.us.txt +352 -0
- daily/us/nyse stocks/2/mtb.us.txt +0 -0
- daily/us/nyse stocks/2/mtn.us.txt +0 -0
- daily/us/nyse stocks/2/mtz.us.txt +0 -0
- daily/us/nyse stocks/2/mye.us.txt +0 -0
- daily/us/nyse stocks/2/myi.us.txt +0 -0
- daily/us/nyse stocks/2/nbgx.us.txt +116 -0
- daily/us/nyse stocks/2/nio.us.txt +0 -0
- daily/us/nyse stocks/2/njun.us.txt +402 -0
- daily/us/nyse stocks/2/nke.us.txt +0 -0
- daily/us/nyse stocks/2/nmbl.us.txt +65 -0
- daily/us/nyse stocks/2/nnn.us.txt +0 -0
- daily/us/nyse stocks/2/nov.us.txt +0 -0
- daily/us/nyse stocks/2/novm.us.txt +260 -0
- daily/us/nyse stocks/2/nqp.us.txt +0 -0
- daily/us/nyse stocks/2/nrdy.us.txt +1309 -0
- daily/us/nyse stocks/2/nref_a.us.txt +1331 -0
- daily/us/nyse stocks/2/nxj.us.txt +0 -0
- daily/us/nyse stocks/2/nxp.us.txt +0 -0
- daily/us/nyse stocks/2/ofrm.us.txt +9 -0
- daily/us/nyse stocks/2/ogcp.us.txt +0 -0
- daily/us/nyse stocks/2/ogn.us.txt +1183 -0
- daily/us/nyse stocks/2/oke.us.txt +0 -0
- daily/us/nyse stocks/2/oklo.us.txt +1132 -0
- daily/us/nyse stocks/2/omf.us.txt +0 -0
- daily/us/nyse stocks/2/oneh.us.txt +11 -0
- daily/us/nyse stocks/2/onon.us.txt +1112 -0
- daily/us/nyse stocks/2/orn.us.txt +0 -0
- daily/us/nyse stocks/2/oscr.us.txt +1248 -0
- daily/us/nyse stocks/2/paxs.us.txt +1018 -0
- daily/us/nyse stocks/2/pb.us.txt +0 -0
- daily/us/nyse stocks/2/pbau.us.txt +269 -0
- daily/us/nyse stocks/2/pbi.us.txt +0 -0
daily/us/nyse stocks/2/mcr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mdv_a.us.txt
ADDED
|
@@ -0,0 +1,1043 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MDV_A.US,D,20210921,000000,25.3999,25.58,25.35,25.58,23692,0
|
| 3 |
+
MDV_A.US,D,20210922,000000,25.74,25.76,25.55,25.5999,55982,0
|
| 4 |
+
MDV_A.US,D,20210923,000000,25.64,25.65,25.54,25.65,75564,0
|
| 5 |
+
MDV_A.US,D,20210924,000000,25.6156,25.73,25.55,25.73,46594,0
|
| 6 |
+
MDV_A.US,D,20210927,000000,26.06,26.15,25.83,25.85,123687,0
|
| 7 |
+
MDV_A.US,D,20210928,000000,25.81,25.85,25.55,25.69,49290,0
|
| 8 |
+
MDV_A.US,D,20210929,000000,25.69,25.83,25.69,25.82,14151,0
|
| 9 |
+
MDV_A.US,D,20210930,000000,25.8553,25.8553,25.66,25.8,23199,0
|
| 10 |
+
MDV_A.US,D,20211001,000000,25.8,25.9,25.7,25.9,38603,0
|
| 11 |
+
MDV_A.US,D,20211004,000000,26,26.01,25.77,25.98,79088,0
|
| 12 |
+
MDV_A.US,D,20211005,000000,25.98,25.98,25.77,25.8,23712,0
|
| 13 |
+
MDV_A.US,D,20211006,000000,25.85,25.87,25.7,25.7499,21060,0
|
| 14 |
+
MDV_A.US,D,20211007,000000,25.76,25.8624,25.72,25.72,22203,0
|
| 15 |
+
MDV_A.US,D,20211008,000000,25.72,25.72,25.55,25.61,16412,0
|
| 16 |
+
MDV_A.US,D,20211011,000000,25.56,25.6599,25.465,25.59,21610,0
|
| 17 |
+
MDV_A.US,D,20211012,000000,25.59,25.62,25.5,25.59,7046,0
|
| 18 |
+
MDV_A.US,D,20211013,000000,25.63,25.7099,25.585,25.7,46933,0
|
| 19 |
+
MDV_A.US,D,20211014,000000,25.74,25.8799,25.7375,25.85,6258,0
|
| 20 |
+
MDV_A.US,D,20211015,000000,25.84,25.85,25.745,25.85,3955,0
|
| 21 |
+
MDV_A.US,D,20211018,000000,25.84,25.89,25.64,25.89,9503,0
|
| 22 |
+
MDV_A.US,D,20211019,000000,25.9,25.93,25.7205,25.7205,7270,0
|
| 23 |
+
MDV_A.US,D,20211020,000000,25.71,25.83,25.7,25.8,5050,0
|
| 24 |
+
MDV_A.US,D,20211021,000000,25.74,25.88,25.7,25.83,6119,0
|
| 25 |
+
MDV_A.US,D,20211022,000000,25.81,25.81,25.7669,25.8,1559,0
|
| 26 |
+
MDV_A.US,D,20211025,000000,25.8,25.81,25.6609,25.71,7709,0
|
| 27 |
+
MDV_A.US,D,20211026,000000,25.86,25.893,25.58,25.79,8382,0
|
| 28 |
+
MDV_A.US,D,20211027,000000,25.6452,25.7985,25.6,25.6734,3707,0
|
| 29 |
+
MDV_A.US,D,20211028,000000,25.72,25.86,25.72,25.86,4327,0
|
| 30 |
+
MDV_A.US,D,20211029,000000,25.6849,25.83,25.6849,25.7,5138,0
|
| 31 |
+
MDV_A.US,D,20211101,000000,25.84,25.8878,25.62,25.64,10193,0
|
| 32 |
+
MDV_A.US,D,20211102,000000,25.64,25.74,25.62,25.7,21859,0
|
| 33 |
+
MDV_A.US,D,20211103,000000,25.75,25.8205,25.645,25.65,5621,0
|
| 34 |
+
MDV_A.US,D,20211104,000000,25.65,25.79,25.65,25.72,9737,0
|
| 35 |
+
MDV_A.US,D,20211105,000000,25.7,25.8,25.6956,25.76,2550,0
|
| 36 |
+
MDV_A.US,D,20211108,000000,25.8299,25.83,25.7,25.7463,5472,0
|
| 37 |
+
MDV_A.US,D,20211109,000000,25.8,25.8,25.724,25.75,3755,0
|
| 38 |
+
MDV_A.US,D,20211110,000000,25.75,25.75,25.62,25.62,5930,0
|
| 39 |
+
MDV_A.US,D,20211111,000000,25.74,25.74,25.6551,25.7,2126,0
|
| 40 |
+
MDV_A.US,D,20211112,000000,25.7499,25.7499,25.7499,25.7499,734,0
|
| 41 |
+
MDV_A.US,D,20211115,000000,25.74,25.75,25.705,25.75,5756,0
|
| 42 |
+
MDV_A.US,D,20211116,000000,25.75,25.8,25.7365,25.77,3410,0
|
| 43 |
+
MDV_A.US,D,20211117,000000,25.81,25.91,25.78,25.88,10966,0
|
| 44 |
+
MDV_A.US,D,20211118,000000,25.8999,25.8999,25.75,25.76,2991,0
|
| 45 |
+
MDV_A.US,D,20211119,000000,25.83,25.8999,25.83,25.8999,1626,0
|
| 46 |
+
MDV_A.US,D,20211122,000000,25.8491,25.89,25.7801,25.89,6663,0
|
| 47 |
+
MDV_A.US,D,20211123,000000,25.8473,25.89,25.8,25.8,3124,0
|
| 48 |
+
MDV_A.US,D,20211124,000000,25.81,25.98,25.81,25.9,6960,0
|
| 49 |
+
MDV_A.US,D,20211126,000000,25.84,25.9,25.8,25.9,8932,0
|
| 50 |
+
MDV_A.US,D,20211129,000000,25.9,26.1599,25.79,25.98,17362,0
|
| 51 |
+
MDV_A.US,D,20211130,000000,25.92,26.2599,25.91,26.1,126445,0
|
| 52 |
+
MDV_A.US,D,20211201,000000,26.15,26.3899,25.9,26.113,51603,0
|
| 53 |
+
MDV_A.US,D,20211202,000000,26.2,26.22,26.11,26.2,13652,0
|
| 54 |
+
MDV_A.US,D,20211203,000000,26.2,26.33,26.0529,26.0529,11952,0
|
| 55 |
+
MDV_A.US,D,20211206,000000,26.2,26.2,25.95,26.03,6552,0
|
| 56 |
+
MDV_A.US,D,20211207,000000,26.15,26.21,26.04,26.0947,3764,0
|
| 57 |
+
MDV_A.US,D,20211208,000000,26.05,26.21,26,26,6635,0
|
| 58 |
+
MDV_A.US,D,20211209,000000,26,26.07,25.98,25.98,7049,0
|
| 59 |
+
MDV_A.US,D,20211210,000000,26,26.05,25.96,26.0487,3530,0
|
| 60 |
+
MDV_A.US,D,20211213,000000,26.05,26.21,26.05,26.163,1600,0
|
| 61 |
+
MDV_A.US,D,20211214,000000,26.03,26.18,26.03,26.12,1843,0
|
| 62 |
+
MDV_A.US,D,20211215,000000,26.03,26.1725,26.03,26.15,3634,0
|
| 63 |
+
MDV_A.US,D,20211216,000000,26.2,26.2,26.145,26.2,1368,0
|
| 64 |
+
MDV_A.US,D,20211217,000000,26.05,26.24,26.05,26.21,1452,0
|
| 65 |
+
MDV_A.US,D,20211220,000000,26.32,26.32,26.1,26.19,7092,0
|
| 66 |
+
MDV_A.US,D,20211221,000000,26.25,26.25,26.176,26.22,2228,0
|
| 67 |
+
MDV_A.US,D,20211222,000000,26.25,26.25,26.225,26.225,465,0
|
| 68 |
+
MDV_A.US,D,20211223,000000,26.24,26.25,26.22,26.25,2039,0
|
| 69 |
+
MDV_A.US,D,20211227,000000,26.3,26.3,26.2,26.2,3998,0
|
| 70 |
+
MDV_A.US,D,20211228,000000,26.2766,26.3,26.26,26.27,5767,0
|
| 71 |
+
MDV_A.US,D,20211229,000000,26.3,26.3,26.23,26.3,14246,0
|
| 72 |
+
MDV_A.US,D,20211230,000000,25.86,25.86,25.75,25.85,3179,0
|
| 73 |
+
MDV_A.US,D,20211231,000000,25.94,25.96,25.88,25.96,2095,0
|
| 74 |
+
MDV_A.US,D,20220103,000000,25.85,25.89,25.76,25.8,4463,0
|
| 75 |
+
MDV_A.US,D,20220104,000000,25.85,26,25.85,26,7841,0
|
| 76 |
+
MDV_A.US,D,20220105,000000,25.82,26,25.8,25.93,6088,0
|
| 77 |
+
MDV_A.US,D,20220106,000000,25.93,26,25.93,25.975,4685,0
|
| 78 |
+
MDV_A.US,D,20220107,000000,25.91,26,25.9,25.9,4196,0
|
| 79 |
+
MDV_A.US,D,20220110,000000,25.99,26.05,25.82,25.99,3368,0
|
| 80 |
+
MDV_A.US,D,20220111,000000,26.04,26.04,25.894,25.9526,1784,0
|
| 81 |
+
MDV_A.US,D,20220112,000000,25.96,26.05,25.96,26.0499,4178,0
|
| 82 |
+
MDV_A.US,D,20220113,000000,26.05,26.05,25.8,26.0258,2791,0
|
| 83 |
+
MDV_A.US,D,20220114,000000,26,26,25.96,25.96,530,0
|
| 84 |
+
MDV_A.US,D,20220118,000000,26.03,26.1,25.99,26.08,7449,0
|
| 85 |
+
MDV_A.US,D,20220119,000000,26.15,26.2,26.135,26.2,5285,0
|
| 86 |
+
MDV_A.US,D,20220120,000000,26.1108,26.25,26.1108,26.2,3247,0
|
| 87 |
+
MDV_A.US,D,20220121,000000,26.23,26.23,26.2,26.2,1482,0
|
| 88 |
+
MDV_A.US,D,20220124,000000,26.23,26.23,26.0163,26.08,3798,0
|
| 89 |
+
MDV_A.US,D,20220125,000000,26.0101,26.125,26.0101,26.085,740,0
|
| 90 |
+
MDV_A.US,D,20220126,000000,26.0622,26.0622,26.0622,26.0622,309,0
|
| 91 |
+
MDV_A.US,D,20220127,000000,26.11,26.2,26.11,26.2,1558,0
|
| 92 |
+
MDV_A.US,D,20220128,000000,26.2,26.2,26.083,26.0981,1604,0
|
| 93 |
+
MDV_A.US,D,20220131,000000,26.06,26.1646,26.01,26.01,8157,0
|
| 94 |
+
MDV_A.US,D,20220201,000000,26.15,26.2,26.02,26.2,846,0
|
| 95 |
+
MDV_A.US,D,20220202,000000,26.1016,26.2,26.01,26.2,1447,0
|
| 96 |
+
MDV_A.US,D,20220203,000000,26.19,26.2,26.12,26.2,2053,0
|
| 97 |
+
MDV_A.US,D,20220204,000000,26.19,26.1999,25.9001,25.96,5348,0
|
| 98 |
+
MDV_A.US,D,20220207,000000,26.19,26.1999,26.02,26.02,2948,0
|
| 99 |
+
MDV_A.US,D,20220208,000000,26.04,26.0499,25.21,25.6,13360,0
|
| 100 |
+
MDV_A.US,D,20220209,000000,25.5,25.65,25.5,25.57,4043,0
|
| 101 |
+
MDV_A.US,D,20220210,000000,25.5,25.69,25.21,25.3625,5176,0
|
| 102 |
+
MDV_A.US,D,20220211,000000,25.26,25.59,25.26,25.57,3300,0
|
| 103 |
+
MDV_A.US,D,20220214,000000,25.57,25.57,25.06,25.1203,5375,0
|
| 104 |
+
MDV_A.US,D,20220215,000000,25.04,25.46,24.85,25.076,5455,0
|
| 105 |
+
MDV_A.US,D,20220216,000000,25.35,25.35,25.18,25.19,1497,0
|
| 106 |
+
MDV_A.US,D,20220217,000000,25.1881,25.1881,25.09,25.09,1226,0
|
| 107 |
+
MDV_A.US,D,20220218,000000,25.0634,25.1816,25.05,25.1041,1681,0
|
| 108 |
+
MDV_A.US,D,20220222,000000,25.17,25.3,25.15,25.15,3675,0
|
| 109 |
+
MDV_A.US,D,20220223,000000,25.2,25.27,25.11,25.1102,1226,0
|
| 110 |
+
MDV_A.US,D,20220224,000000,25.05,25.29,25,25.01,4290,0
|
| 111 |
+
MDV_A.US,D,20220225,000000,25.09,25.1,25.075,25.09,4168,0
|
| 112 |
+
MDV_A.US,D,20220228,000000,25.1,25.1,25.05,25.08,2695,0
|
| 113 |
+
MDV_A.US,D,20220301,000000,25.09,25.1,25.05,25.09,2583,0
|
| 114 |
+
MDV_A.US,D,20220302,000000,25.1,25.1,25.05,25.075,2494,0
|
| 115 |
+
MDV_A.US,D,20220303,000000,25.05,25.09,25.05,25.06,746,0
|
| 116 |
+
MDV_A.US,D,20220304,000000,25.0742,25.075,25.05,25.075,4416,0
|
| 117 |
+
MDV_A.US,D,20220307,000000,25.0591,25.0591,25.05,25.05,342,0
|
| 118 |
+
MDV_A.US,D,20220308,000000,25.01,25.01,24.92,24.93,6649,0
|
| 119 |
+
MDV_A.US,D,20220309,000000,24.96,25.0118,24.96,24.999,1714,0
|
| 120 |
+
MDV_A.US,D,20220310,000000,25.1,25.5,25.05,25.05,8998,0
|
| 121 |
+
MDV_A.US,D,20220311,000000,25.1,25.1,25.1,25.1,210,0
|
| 122 |
+
MDV_A.US,D,20220314,000000,25.05,25.15,24.86,24.86,4798,0
|
| 123 |
+
MDV_A.US,D,20220315,000000,25.19,25.19,25.19,25.19,287,0
|
| 124 |
+
MDV_A.US,D,20220316,000000,25.084,25.084,24.92,24.92,1840,0
|
| 125 |
+
MDV_A.US,D,20220317,000000,24.9,25.15,24.85,25.04,2755,0
|
| 126 |
+
MDV_A.US,D,20220318,000000,25.2299,25.2399,25.2299,25.2399,677,0
|
| 127 |
+
MDV_A.US,D,20220321,000000,25.24,25.24,25.1846,25.1846,561,0
|
| 128 |
+
MDV_A.US,D,20220322,000000,25.1144,25.1954,25.0101,25.08,6301,0
|
| 129 |
+
MDV_A.US,D,20220323,000000,25.2399,25.2399,25.0001,25.08,2721,0
|
| 130 |
+
MDV_A.US,D,20220324,000000,25.24,25.24,25.05,25.05,8385,0
|
| 131 |
+
MDV_A.US,D,20220325,000000,25.07,25.115,25.05,25.05,2735,0
|
| 132 |
+
MDV_A.US,D,20220328,000000,25.05,25.07,25,25.05,6968,0
|
| 133 |
+
MDV_A.US,D,20220329,000000,25.1999,25.2,25.035,25.05,11363,0
|
| 134 |
+
MDV_A.US,D,20220330,000000,24.85,24.905,24.6699,24.86,9842,0
|
| 135 |
+
MDV_A.US,D,20220331,000000,24.9,24.99,24.9,24.9899,2678,0
|
| 136 |
+
MDV_A.US,D,20220401,000000,24.97,25,24.95,25,2600,0
|
| 137 |
+
MDV_A.US,D,20220404,000000,24.99,25,24.9555,24.9555,2331,0
|
| 138 |
+
MDV_A.US,D,20220405,000000,25,25.1,25,25.1,5460,0
|
| 139 |
+
MDV_A.US,D,20220406,000000,25.02,25.02,25.02,25.02,459,0
|
| 140 |
+
MDV_A.US,D,20220407,000000,25,25,24.95,24.9899,5720,0
|
| 141 |
+
MDV_A.US,D,20220408,000000,25,25,24.9278,24.9821,2490,0
|
| 142 |
+
MDV_A.US,D,20220411,000000,24.98,25,24.92,24.92,867,0
|
| 143 |
+
MDV_A.US,D,20220412,000000,24.94,24.9413,24.92,24.9413,1112,0
|
| 144 |
+
MDV_A.US,D,20220413,000000,24.9001,25,24.9,25,2626,0
|
| 145 |
+
MDV_A.US,D,20220414,000000,25,25,24.9001,25,584,0
|
| 146 |
+
MDV_A.US,D,20220418,000000,24.9649,25,24.9615,24.99,2411,0
|
| 147 |
+
MDV_A.US,D,20220419,000000,24.9,25,24.9,25,1914,0
|
| 148 |
+
MDV_A.US,D,20220420,000000,25.02,25.07,25.02,25.02,18984,0
|
| 149 |
+
MDV_A.US,D,20220421,000000,25.02,25.035,25.02,25.02,3040,0
|
| 150 |
+
MDV_A.US,D,20220422,000000,25.04,25.04,25,25,1027,0
|
| 151 |
+
MDV_A.US,D,20220425,000000,24.99,25,24.8324,25,2485,0
|
| 152 |
+
MDV_A.US,D,20220427,000000,24.855,25.02,24.85,24.9,2340,0
|
| 153 |
+
MDV_A.US,D,20220428,000000,24.82,24.86,24.82,24.85,2591,0
|
| 154 |
+
MDV_A.US,D,20220429,000000,24.71,25,24.69,25,1664,0
|
| 155 |
+
MDV_A.US,D,20220502,000000,25.01,25.06,25.01,25.03,12847,0
|
| 156 |
+
MDV_A.US,D,20220503,000000,25.0301,25.04,25.03,25.04,4432,0
|
| 157 |
+
MDV_A.US,D,20220504,000000,25.04,25.04,25.03,25.03,4448,0
|
| 158 |
+
MDV_A.US,D,20220505,000000,25.04,25.07,25,25.0425,10896,0
|
| 159 |
+
MDV_A.US,D,20220506,000000,25.05,25.05,25,25.0372,6346,0
|
| 160 |
+
MDV_A.US,D,20220509,000000,25.05,25.75,24.95,24.965,30273,0
|
| 161 |
+
MDV_A.US,D,20220510,000000,25.0198,25.0558,25,25.0558,2616,0
|
| 162 |
+
MDV_A.US,D,20220511,000000,25.01,25.11,25,25.095,2801,0
|
| 163 |
+
MDV_A.US,D,20220512,000000,24.9442,25.11,24.9442,25.11,4069,0
|
| 164 |
+
MDV_A.US,D,20220513,000000,25.2,25.2,24.95,24.99,3315,0
|
| 165 |
+
MDV_A.US,D,20220516,000000,24.958,24.9798,24.75,24.816,9803,0
|
| 166 |
+
MDV_A.US,D,20220517,000000,24.82,24.8699,24.75,24.82,2907,0
|
| 167 |
+
MDV_A.US,D,20220518,000000,25.1,25.1,24.6701,24.68,5550,0
|
| 168 |
+
MDV_A.US,D,20220519,000000,24.67,24.7898,24.67,24.745,1295,0
|
| 169 |
+
MDV_A.US,D,20220520,000000,24.4912,24.7014,24.3281,24.3399,5951,0
|
| 170 |
+
MDV_A.US,D,20220523,000000,24.5,24.6096,24.5,24.5,2058,0
|
| 171 |
+
MDV_A.US,D,20220524,000000,24.5,24.5,24.35,24.35,1499,0
|
| 172 |
+
MDV_A.US,D,20220525,000000,24.505,24.7099,24.5,24.7099,678,0
|
| 173 |
+
MDV_A.US,D,20220526,000000,24.65,24.66,24.65,24.65,2539,0
|
| 174 |
+
MDV_A.US,D,20220527,000000,24.62,24.62,24.4008,24.48,1498,0
|
| 175 |
+
MDV_A.US,D,20220531,000000,24.55,24.7,24.4925,24.69,2682,0
|
| 176 |
+
MDV_A.US,D,20220601,000000,24.67,24.7099,24.595,24.7099,1084,0
|
| 177 |
+
MDV_A.US,D,20220602,000000,24.7999,24.7999,24.65,24.75,570,0
|
| 178 |
+
MDV_A.US,D,20220603,000000,24.6632,24.69,24.48,24.69,4195,0
|
| 179 |
+
MDV_A.US,D,20220606,000000,24.58,24.58,24.3752,24.3752,4396,0
|
| 180 |
+
MDV_A.US,D,20220607,000000,24.5,24.5,24.225,24.3,10188,0
|
| 181 |
+
MDV_A.US,D,20220608,000000,24.35,24.4999,24.18,24.3965,3170,0
|
| 182 |
+
MDV_A.US,D,20220609,000000,24.31,24.31,24.18,24.29,2051,0
|
| 183 |
+
MDV_A.US,D,20220610,000000,24.16,24.16,23.7448,23.94,17748,0
|
| 184 |
+
MDV_A.US,D,20220613,000000,23.91,24.2001,23.9,23.9885,3399,0
|
| 185 |
+
MDV_A.US,D,20220614,000000,24.0001,24.1651,23.61,23.9987,7148,0
|
| 186 |
+
MDV_A.US,D,20220615,000000,23.6,24.42,23.4,24.04,5649,0
|
| 187 |
+
MDV_A.US,D,20220616,000000,23.76,24.5,23.76,24.47,21301,0
|
| 188 |
+
MDV_A.US,D,20220617,000000,24.3094,24.73,24.1601,24.73,8485,0
|
| 189 |
+
MDV_A.US,D,20220621,000000,24.97,24.97,24.4008,24.42,8899,0
|
| 190 |
+
MDV_A.US,D,20220622,000000,24.42,24.8799,24.42,24.8799,690,0
|
| 191 |
+
MDV_A.US,D,20220623,000000,24.64,24.6411,24.18,24.28,5725,0
|
| 192 |
+
MDV_A.US,D,20220624,000000,24.32,24.97,24.15,24.2707,9019,0
|
| 193 |
+
MDV_A.US,D,20220627,000000,24.475,24.475,24.1805,24.1805,4090,0
|
| 194 |
+
MDV_A.US,D,20220628,000000,24.1,24.3015,24,24.245,6584,0
|
| 195 |
+
MDV_A.US,D,20220629,000000,23.87,24.03,23.65,23.8922,3152,0
|
| 196 |
+
MDV_A.US,D,20220630,000000,24.053,24.19,23.6,24.025,4445,0
|
| 197 |
+
MDV_A.US,D,20220701,000000,23.94,23.95,23.65,23.75,6240,0
|
| 198 |
+
MDV_A.US,D,20220705,000000,23.7,23.726,23.55,23.6925,2610,0
|
| 199 |
+
MDV_A.US,D,20220706,000000,23.6597,23.7499,23.4,23.7499,4604,0
|
| 200 |
+
MDV_A.US,D,20220707,000000,23.5702,23.5702,23.0001,23.5,2941,0
|
| 201 |
+
MDV_A.US,D,20220708,000000,23.15,23.2562,22.6,22.9,10749,0
|
| 202 |
+
MDV_A.US,D,20220711,000000,22.93,22.93,22.5301,22.5301,1920,0
|
| 203 |
+
MDV_A.US,D,20220712,000000,22.77,22.79,22.6,22.65,4216,0
|
| 204 |
+
MDV_A.US,D,20220714,000000,22.59,22.6214,22.575,22.575,1649,0
|
| 205 |
+
MDV_A.US,D,20220715,000000,22.65,22.65,22.51,22.53,1783,0
|
| 206 |
+
MDV_A.US,D,20220718,000000,22.45,22.555,22.4001,22.41,1960,0
|
| 207 |
+
MDV_A.US,D,20220719,000000,22.555,22.555,22.11,22.15,4638,0
|
| 208 |
+
MDV_A.US,D,20220720,000000,22.21,22.4354,22.21,22.4354,1122,0
|
| 209 |
+
MDV_A.US,D,20220721,000000,22.25,22.25,22.12,22.12,11497,0
|
| 210 |
+
MDV_A.US,D,20220722,000000,22.0801,22.0801,21.9921,21.9921,2714,0
|
| 211 |
+
MDV_A.US,D,20220725,000000,22.0999,22.1,21.8801,21.9398,3972,0
|
| 212 |
+
MDV_A.US,D,20220726,000000,22,22,21.89,21.89,27996,0
|
| 213 |
+
MDV_A.US,D,20220727,000000,21.99,22.315,21.97,22.21,11054,0
|
| 214 |
+
MDV_A.US,D,20220728,000000,22.57,22.59,22.39,22.4,929,0
|
| 215 |
+
MDV_A.US,D,20220729,000000,22.37,22.4285,22.09,22.25,4920,0
|
| 216 |
+
MDV_A.US,D,20220801,000000,23.19,23.82,23.19,23.7199,48595,0
|
| 217 |
+
MDV_A.US,D,20220802,000000,23.77,23.94,23.75,23.94,7768,0
|
| 218 |
+
MDV_A.US,D,20220803,000000,24.96,24.96,23.795,23.95,4578,0
|
| 219 |
+
MDV_A.US,D,20220804,000000,23.82,23.9999,23.7501,23.95,2645,0
|
| 220 |
+
MDV_A.US,D,20220805,000000,23.97,24,23.9268,23.97,3176,0
|
| 221 |
+
MDV_A.US,D,20220808,000000,24,24,23.865,23.865,2650,0
|
| 222 |
+
MDV_A.US,D,20220809,000000,23.9,23.9,23.86,23.86,765,0
|
| 223 |
+
MDV_A.US,D,20220810,000000,23.89,23.9999,23.825,23.964,1968,0
|
| 224 |
+
MDV_A.US,D,20220811,000000,23.925,24,23.925,23.95,3736,0
|
| 225 |
+
MDV_A.US,D,20220812,000000,24,24,23.85,23.97,926,0
|
| 226 |
+
MDV_A.US,D,20220815,000000,24.53,24.53,23.75,23.8,4794,0
|
| 227 |
+
MDV_A.US,D,20220816,000000,24.28,24.28,24.1,24.16,2231,0
|
| 228 |
+
MDV_A.US,D,20220817,000000,24.1797,24.1797,24.1,24.1,1002,0
|
| 229 |
+
MDV_A.US,D,20220818,000000,24.1,24.11,23.9,23.9,745,0
|
| 230 |
+
MDV_A.US,D,20220819,000000,23.99,23.99,23.8,23.9,3015,0
|
| 231 |
+
MDV_A.US,D,20220822,000000,23.96,23.96,23.875,23.875,1884,0
|
| 232 |
+
MDV_A.US,D,20220823,000000,23.8505,23.8505,23.8505,23.8505,312,0
|
| 233 |
+
MDV_A.US,D,20220824,000000,23.925,23.925,23.85,23.8517,4107,0
|
| 234 |
+
MDV_A.US,D,20220825,000000,23.85,23.95,23.85,23.95,2276,0
|
| 235 |
+
MDV_A.US,D,20220826,000000,23.9,23.95,23.6976,23.7637,3659,0
|
| 236 |
+
MDV_A.US,D,20220829,000000,23.8,23.8,23.57,23.79,2870,0
|
| 237 |
+
MDV_A.US,D,20220830,000000,23.845,23.845,23.845,23.845,635,0
|
| 238 |
+
MDV_A.US,D,20220831,000000,23.79,23.7901,23.43,23.5943,2184,0
|
| 239 |
+
MDV_A.US,D,20220901,000000,23.03,23.3694,23,23,944,0
|
| 240 |
+
MDV_A.US,D,20220902,000000,23.1,23.15,23.1,23.15,1401,0
|
| 241 |
+
MDV_A.US,D,20220906,000000,23.25,23.25,23.02,23.24,800,0
|
| 242 |
+
MDV_A.US,D,20220907,000000,23.9669,23.9669,23.9669,23.9669,400,0
|
| 243 |
+
MDV_A.US,D,20220908,000000,23.95,23.95,23.8311,23.8311,456,0
|
| 244 |
+
MDV_A.US,D,20220909,000000,23.75,23.75,23.175,23.58,3788,0
|
| 245 |
+
MDV_A.US,D,20220912,000000,23.28,23.686,23.24,23.24,1341,0
|
| 246 |
+
MDV_A.US,D,20220913,000000,23,23.38,23,23.31,2674,0
|
| 247 |
+
MDV_A.US,D,20220914,000000,23.02,23.32,22.9428,23.32,4908,0
|
| 248 |
+
MDV_A.US,D,20220915,000000,23.32,23.32,23.22,23.25,2884,0
|
| 249 |
+
MDV_A.US,D,20220916,000000,22.8801,22.8801,22.8801,22.8801,571,0
|
| 250 |
+
MDV_A.US,D,20220919,000000,22.88,23.1075,22.88,22.9897,13134,0
|
| 251 |
+
MDV_A.US,D,20220920,000000,23.07,23.07,22.94,23,1061,0
|
| 252 |
+
MDV_A.US,D,20220921,000000,22.89,22.99,22.75,22.98,4942,0
|
| 253 |
+
MDV_A.US,D,20220922,000000,22.8,22.9,22.8,22.864,2853,0
|
| 254 |
+
MDV_A.US,D,20220923,000000,22.9,22.9,22.8635,22.8999,2016,0
|
| 255 |
+
MDV_A.US,D,20220926,000000,23.1204,23.1204,22.8586,22.86,1230,0
|
| 256 |
+
MDV_A.US,D,20220927,000000,22.64,22.7425,22.3,22.3,3772,0
|
| 257 |
+
MDV_A.US,D,20220928,000000,22.975,22.975,22.975,22.975,100,0
|
| 258 |
+
MDV_A.US,D,20220929,000000,22,22.21,21.83,22.1193,1943,0
|
| 259 |
+
MDV_A.US,D,20220930,000000,21.95,22.16,21.85,22.1473,1983,0
|
| 260 |
+
MDV_A.US,D,20221003,000000,21.89,22.17,21.43,22.065,3130,0
|
| 261 |
+
MDV_A.US,D,20221004,000000,22.07,22.07,21.7076,21.99,987,0
|
| 262 |
+
MDV_A.US,D,20221005,000000,21.72,21.9475,21.72,21.9475,1062,0
|
| 263 |
+
MDV_A.US,D,20221006,000000,21.771,21.99,21.771,21.99,877,0
|
| 264 |
+
MDV_A.US,D,20221007,000000,21.86,22.5725,21.86,22.3,1813,0
|
| 265 |
+
MDV_A.US,D,20221011,000000,21.86,21.86,21.78,21.78,732,0
|
| 266 |
+
MDV_A.US,D,20221012,000000,22.645,22.645,21.9075,21.9075,819,0
|
| 267 |
+
MDV_A.US,D,20221013,000000,22.42,22.42,21.8329,21.8329,3064,0
|
| 268 |
+
MDV_A.US,D,20221014,000000,21.72,21.72,21.2115,21.4,3174,0
|
| 269 |
+
MDV_A.US,D,20221017,000000,21.1,21.14,20.975,21.02,3061,0
|
| 270 |
+
MDV_A.US,D,20221018,000000,21.52,22.1563,21.52,22.15,1484,0
|
| 271 |
+
MDV_A.US,D,20221019,000000,22.15,22.15,22.15,22.15,481,0
|
| 272 |
+
MDV_A.US,D,20221021,000000,21.7,21.7,21.48,21.48,1411,0
|
| 273 |
+
MDV_A.US,D,20221024,000000,21.97,21.97,21.52,21.52,694,0
|
| 274 |
+
MDV_A.US,D,20221025,000000,21.52,21.6044,21.52,21.52,870,0
|
| 275 |
+
MDV_A.US,D,20221026,000000,21.1,21.1,21,21.1,721,0
|
| 276 |
+
MDV_A.US,D,20221027,000000,21.1,23.04,21.1,23.04,2592,0
|
| 277 |
+
MDV_A.US,D,20221028,000000,23.14,23.14,21.92,21.92,2649,0
|
| 278 |
+
MDV_A.US,D,20221031,000000,21.676,21.676,20.93,20.93,8063,0
|
| 279 |
+
MDV_A.US,D,20221101,000000,21.05,21.19,20.93,21.19,1107,0
|
| 280 |
+
MDV_A.US,D,20221103,000000,21.4166,21.4166,21.3436,21.3436,906,0
|
| 281 |
+
MDV_A.US,D,20221104,000000,21.4,21.4042,21.05,21.05,587,0
|
| 282 |
+
MDV_A.US,D,20221107,000000,21.33,21.33,20.51,21.19,2965,0
|
| 283 |
+
MDV_A.US,D,20221108,000000,21,21.0999,21,21.0999,1427,0
|
| 284 |
+
MDV_A.US,D,20221109,000000,21.005,21.005,21.005,21.005,369,0
|
| 285 |
+
MDV_A.US,D,20221110,000000,20.9,21,20.765,20.9427,3538,0
|
| 286 |
+
MDV_A.US,D,20221111,000000,21.12,21.19,21.07,21.16,4548,0
|
| 287 |
+
MDV_A.US,D,20221114,000000,21.11,21.12,20.8002,21,2908,0
|
| 288 |
+
MDV_A.US,D,20221115,000000,21.1099,21.11,20.8,20.9,4734,0
|
| 289 |
+
MDV_A.US,D,20221116,000000,21.07,21.12,21.0427,21.0427,3463,0
|
| 290 |
+
MDV_A.US,D,20221117,000000,21.1199,21.1199,20.8427,20.8427,4472,0
|
| 291 |
+
MDV_A.US,D,20221118,000000,21.1099,21.1099,21,21,1110,0
|
| 292 |
+
MDV_A.US,D,20221121,000000,21,21.04,21,21.0343,798,0
|
| 293 |
+
MDV_A.US,D,20221122,000000,21.12,21.22,21.12,21.22,1013,0
|
| 294 |
+
MDV_A.US,D,20221123,000000,21.04,22.0001,21,21.475,3502,0
|
| 295 |
+
MDV_A.US,D,20221125,000000,21.613,21.613,21.613,21.613,655,0
|
| 296 |
+
MDV_A.US,D,20221128,000000,21.5,21.52,21.415,21.4999,1897,0
|
| 297 |
+
MDV_A.US,D,20221129,000000,21.51,21.99,19.37,20.33,16026,0
|
| 298 |
+
MDV_A.US,D,20221130,000000,20.2,20.68,20.2,20.5957,1542,0
|
| 299 |
+
MDV_A.US,D,20221201,000000,20.26,20.76,20.26,20.76,1943,0
|
| 300 |
+
MDV_A.US,D,20221202,000000,20.48,21.4632,20.48,21.4632,2358,0
|
| 301 |
+
MDV_A.US,D,20221205,000000,21.36,21.36,21.32,21.32,653,0
|
| 302 |
+
MDV_A.US,D,20221206,000000,20.8718,21.29,20.8,21.2192,1195,0
|
| 303 |
+
MDV_A.US,D,20221207,000000,21,21,20.5,20.9999,1761,0
|
| 304 |
+
MDV_A.US,D,20221208,000000,20.61,21.1999,20.5701,20.98,2053,0
|
| 305 |
+
MDV_A.US,D,20221209,000000,20.925,20.925,20.925,20.925,154,0
|
| 306 |
+
MDV_A.US,D,20221212,000000,21.1,21.1,20.65,20.65,3083,0
|
| 307 |
+
MDV_A.US,D,20221213,000000,20.76,20.7601,20.378,20.42,5630,0
|
| 308 |
+
MDV_A.US,D,20221214,000000,20.4,20.97,20.4,20.97,943,0
|
| 309 |
+
MDV_A.US,D,20221215,000000,20.97,21,20.8,20.8,913,0
|
| 310 |
+
MDV_A.US,D,20221216,000000,20.5501,20.5501,20.5501,20.5501,1022,0
|
| 311 |
+
MDV_A.US,D,20221219,000000,20.57,20.61,20.57,20.61,810,0
|
| 312 |
+
MDV_A.US,D,20221220,000000,20.75,21.3925,20.75,20.76,1810,0
|
| 313 |
+
MDV_A.US,D,20221221,000000,20.9319,20.9319,20.6,20.9,1647,0
|
| 314 |
+
MDV_A.US,D,20221222,000000,21,21.2499,20.836,20.9,3984,0
|
| 315 |
+
MDV_A.US,D,20221223,000000,20.55,21.06,20.51,21.06,1366,0
|
| 316 |
+
MDV_A.US,D,20221227,000000,20.56,20.56,20.56,20.56,486,0
|
| 317 |
+
MDV_A.US,D,20221228,000000,20.51,21.11,20.51,20.79,2556,0
|
| 318 |
+
MDV_A.US,D,20221229,000000,20.79,20.79,20.47,20.47,675,0
|
| 319 |
+
MDV_A.US,D,20221230,000000,20.5001,20.7453,20.0963,20.3,2875,0
|
| 320 |
+
MDV_A.US,D,20230103,000000,20.35,20.355,20.3,20.3,758,0
|
| 321 |
+
MDV_A.US,D,20230104,000000,20.725,20.725,20.725,20.725,310,0
|
| 322 |
+
MDV_A.US,D,20230106,000000,20.4,20.73,20.38,20.55,3840,0
|
| 323 |
+
MDV_A.US,D,20230109,000000,20.6923,21.3,20.6923,21.3,1790,0
|
| 324 |
+
MDV_A.US,D,20230110,000000,21.25,21.25,20.7,20.7,2414,0
|
| 325 |
+
MDV_A.US,D,20230111,000000,21,21,20.79,20.79,2981,0
|
| 326 |
+
MDV_A.US,D,20230112,000000,20.89,20.9,20.8,20.81,4674,0
|
| 327 |
+
MDV_A.US,D,20230113,000000,20.76,20.81,20.655,20.81,2194,0
|
| 328 |
+
MDV_A.US,D,20230117,000000,20.86,21.705,20.86,21.705,5474,0
|
| 329 |
+
MDV_A.US,D,20230118,000000,21.7,21.99,21.4605,21.7,6031,0
|
| 330 |
+
MDV_A.US,D,20230119,000000,21.88,21.88,21.61,21.61,996,0
|
| 331 |
+
MDV_A.US,D,20230120,000000,21.59,21.89,21.59,21.75,4545,0
|
| 332 |
+
MDV_A.US,D,20230123,000000,21.75,21.76,21.59,21.665,3025,0
|
| 333 |
+
MDV_A.US,D,20230124,000000,21.65,21.825,21.65,21.7373,3547,0
|
| 334 |
+
MDV_A.US,D,20230125,000000,21.65,21.97,21.6,21.7208,1795,0
|
| 335 |
+
MDV_A.US,D,20230126,000000,21.87,21.95,21.83,21.85,2425,0
|
| 336 |
+
MDV_A.US,D,20230130,000000,21.8136,21.8136,21.8136,21.8136,730,0
|
| 337 |
+
MDV_A.US,D,20230131,000000,21.725,21.8,21.725,21.8,819,0
|
| 338 |
+
MDV_A.US,D,20230201,000000,21.83,21.83,21.6366,21.725,1793,0
|
| 339 |
+
MDV_A.US,D,20230202,000000,21.7056,21.9299,21.6234,21.9299,5449,0
|
| 340 |
+
MDV_A.US,D,20230203,000000,21.79,21.94,21.6543,21.94,5186,0
|
| 341 |
+
MDV_A.US,D,20230206,000000,22.8,23,22.52,22.9,10037,0
|
| 342 |
+
MDV_A.US,D,20230207,000000,23,23.5599,22.9,23.5599,2558,0
|
| 343 |
+
MDV_A.US,D,20230208,000000,23.2,23.2,22.975,23,6525,0
|
| 344 |
+
MDV_A.US,D,20230209,000000,22.99,22.99,22.7523,22.95,2438,0
|
| 345 |
+
MDV_A.US,D,20230210,000000,22.99,22.99,22.7501,22.8359,2389,0
|
| 346 |
+
MDV_A.US,D,20230213,000000,22.95,22.9999,22.76,22.8849,2150,0
|
| 347 |
+
MDV_A.US,D,20230214,000000,22.835,25,22.8,24.3191,18487,0
|
| 348 |
+
MDV_A.US,D,20230215,000000,24.12,24.12,23.66,23.85,2088,0
|
| 349 |
+
MDV_A.US,D,20230217,000000,24.49,24.49,23.49,23.75,3305,0
|
| 350 |
+
MDV_A.US,D,20230221,000000,23.49,23.75,22.7,22.725,10964,0
|
| 351 |
+
MDV_A.US,D,20230222,000000,22.7,23.7499,22.29,23.73,20630,0
|
| 352 |
+
MDV_A.US,D,20230223,000000,23.73,23.73,23,23.28,5555,0
|
| 353 |
+
MDV_A.US,D,20230224,000000,22.68,23.19,22.63,23,3976,0
|
| 354 |
+
MDV_A.US,D,20230227,000000,22.99,22.99,22.6305,22.97,3265,0
|
| 355 |
+
MDV_A.US,D,20230301,000000,22.88,23.75,22.725,23.1673,7146,0
|
| 356 |
+
MDV_A.US,D,20230302,000000,23.17,23.7,23.17,23.7,3394,0
|
| 357 |
+
MDV_A.US,D,20230303,000000,23.12,23.75,23.12,23.7,2810,0
|
| 358 |
+
MDV_A.US,D,20230306,000000,23.3,23.3,22.8101,23.185,4595,0
|
| 359 |
+
MDV_A.US,D,20230307,000000,23.01,23.1408,22.885,23.1408,913,0
|
| 360 |
+
MDV_A.US,D,20230308,000000,23.02,23.1999,23.02,23.1999,366,0
|
| 361 |
+
MDV_A.US,D,20230309,000000,22.9398,23.2,22.33,22.33,4356,0
|
| 362 |
+
MDV_A.US,D,20230310,000000,22.54,22.54,22.2501,22.36,1151,0
|
| 363 |
+
MDV_A.US,D,20230313,000000,22.25,22.383,22.22,22.383,1824,0
|
| 364 |
+
MDV_A.US,D,20230314,000000,22.49,22.97,22,22.5,3084,0
|
| 365 |
+
MDV_A.US,D,20230315,000000,22.25,22.25,22.15,22.15,213,0
|
| 366 |
+
MDV_A.US,D,20230316,000000,22,22.26,22,22.26,1052,0
|
| 367 |
+
MDV_A.US,D,20230317,000000,22.06,22.06,22.06,22.06,511,0
|
| 368 |
+
MDV_A.US,D,20230320,000000,22.07,22.6252,21.77,21.77,1484,0
|
| 369 |
+
MDV_A.US,D,20230322,000000,21.7244,22.2071,21.5,22,1909,0
|
| 370 |
+
MDV_A.US,D,20230323,000000,22.15,22.15,21.0807,21.25,1368,0
|
| 371 |
+
MDV_A.US,D,20230324,000000,20.94,21.41,20.6521,21.26,3354,0
|
| 372 |
+
MDV_A.US,D,20230327,000000,20.9502,23.02,20.85,21.93,1750,0
|
| 373 |
+
MDV_A.US,D,20230328,000000,21.82,22.46,21.82,22.46,1640,0
|
| 374 |
+
MDV_A.US,D,20230329,000000,22.75,22.83,22.48,22.83,631,0
|
| 375 |
+
MDV_A.US,D,20230331,000000,23.2499,23.25,22.8,23.2284,6286,0
|
| 376 |
+
MDV_A.US,D,20230403,000000,23.25,23.25,23.17,23.17,814,0
|
| 377 |
+
MDV_A.US,D,20230404,000000,22.5101,22.5101,22.5101,22.5101,251,0
|
| 378 |
+
MDV_A.US,D,20230405,000000,22.9257,23,22.9001,23,723,0
|
| 379 |
+
MDV_A.US,D,20230406,000000,22.845,22.845,22.7335,22.75,1463,0
|
| 380 |
+
MDV_A.US,D,20230410,000000,22.96,22.96,22.78,22.78,3361,0
|
| 381 |
+
MDV_A.US,D,20230411,000000,22.865,22.95,22.55,22.95,3826,0
|
| 382 |
+
MDV_A.US,D,20230412,000000,22.615,22.8049,22.46,22.7,2155,0
|
| 383 |
+
MDV_A.US,D,20230413,000000,22.89,22.89,22.56,22.56,804,0
|
| 384 |
+
MDV_A.US,D,20230414,000000,22.1,22.1,21.625,21.85,3751,0
|
| 385 |
+
MDV_A.US,D,20230417,000000,21.59,22.16,21.05,21.6,3565,0
|
| 386 |
+
MDV_A.US,D,20230418,000000,22.1,22.1,21.619,21.82,2874,0
|
| 387 |
+
MDV_A.US,D,20230420,000000,21.92,21.92,21.5502,21.86,5735,0
|
| 388 |
+
MDV_A.US,D,20230421,000000,22.08,22.29,22.08,22.29,732,0
|
| 389 |
+
MDV_A.US,D,20230424,000000,22.77,23.55,22.77,23.5,5461,0
|
| 390 |
+
MDV_A.US,D,20230425,000000,23.4499,23.45,23.2356,23.3611,2023,0
|
| 391 |
+
MDV_A.US,D,20230426,000000,23.4,23.5182,23.29,23.29,5366,0
|
| 392 |
+
MDV_A.US,D,20230427,000000,23.29,23.29,22.75,22.75,2843,0
|
| 393 |
+
MDV_A.US,D,20230428,000000,23,23.2,22.936,22.936,851,0
|
| 394 |
+
MDV_A.US,D,20230501,000000,23.05,23.05,22.9415,22.9415,395,0
|
| 395 |
+
MDV_A.US,D,20230502,000000,23.0001,23.0001,22.85,22.98,3006,0
|
| 396 |
+
MDV_A.US,D,20230503,000000,23,23.542,23,23.52,4288,0
|
| 397 |
+
MDV_A.US,D,20230504,000000,23.55,23.57,23.24,23.24,1542,0
|
| 398 |
+
MDV_A.US,D,20230505,000000,23.24,23.24,22.8601,22.8601,2741,0
|
| 399 |
+
MDV_A.US,D,20230508,000000,23.08,23.225,22.88,22.88,1730,0
|
| 400 |
+
MDV_A.US,D,20230509,000000,22.88,22.88,22.47,22.6,3640,0
|
| 401 |
+
MDV_A.US,D,20230510,000000,23.5,23.5,23.06,23.49,1803,0
|
| 402 |
+
MDV_A.US,D,20230511,000000,23.16,23.49,23.16,23.49,793,0
|
| 403 |
+
MDV_A.US,D,20230512,000000,23.37,23.49,23.3147,23.375,2060,0
|
| 404 |
+
MDV_A.US,D,20230515,000000,23.25,23.38,22.87,23.2144,2148,0
|
| 405 |
+
MDV_A.US,D,20230516,000000,22.16,22.57,22.0001,22.1,3023,0
|
| 406 |
+
MDV_A.US,D,20230517,000000,22.2,22.2,22.2,22.2,100,0
|
| 407 |
+
MDV_A.US,D,20230518,000000,22.2,22.2187,22.2,22.2,1189,0
|
| 408 |
+
MDV_A.US,D,20230519,000000,22.25,22.25,22.24,22.24,299,0
|
| 409 |
+
MDV_A.US,D,20230522,000000,22.13,22.23,21.5024,22.23,2512,0
|
| 410 |
+
MDV_A.US,D,20230523,000000,22.24,22.24,22.23,22.23,615,0
|
| 411 |
+
MDV_A.US,D,20230524,000000,22.25,22.25,22.24,22.24,621,0
|
| 412 |
+
MDV_A.US,D,20230530,000000,22.27,22.27,21.82,22.07,4986,0
|
| 413 |
+
MDV_A.US,D,20230531,000000,22.2,22.285,22,22.19,3701,0
|
| 414 |
+
MDV_A.US,D,20230601,000000,22.18,22.3,22.155,22.19,4124,0
|
| 415 |
+
MDV_A.US,D,20230602,000000,22.25,22.29,22.1365,22.29,5670,0
|
| 416 |
+
MDV_A.US,D,20230605,000000,22.488,22.488,22.38,22.38,1498,0
|
| 417 |
+
MDV_A.US,D,20230606,000000,22.045,22.38,21.65,22.38,1155,0
|
| 418 |
+
MDV_A.US,D,20230607,000000,22,22.35,22,22.3,2914,0
|
| 419 |
+
MDV_A.US,D,20230608,000000,22.2,22.37,21.991,22.185,2354,0
|
| 420 |
+
MDV_A.US,D,20230609,000000,22.2898,22.38,22.0001,22.38,3580,0
|
| 421 |
+
MDV_A.US,D,20230612,000000,22.5,22.7399,22.5,22.5803,1510,0
|
| 422 |
+
MDV_A.US,D,20230613,000000,22.72,22.72,22.7199,22.7199,398,0
|
| 423 |
+
MDV_A.US,D,20230614,000000,22.95,22.95,22.48,22.48,1485,0
|
| 424 |
+
MDV_A.US,D,20230615,000000,22.58,22.6884,22.58,22.64,1090,0
|
| 425 |
+
MDV_A.US,D,20230616,000000,22.69,22.845,22.69,22.845,1101,0
|
| 426 |
+
MDV_A.US,D,20230621,000000,22.6,22.72,22.58,22.7082,2605,0
|
| 427 |
+
MDV_A.US,D,20230622,000000,22.875,23.48,22.58,23.48,9245,0
|
| 428 |
+
MDV_A.US,D,20230623,000000,23.1283,23.1283,23.1283,23.1283,250,0
|
| 429 |
+
MDV_A.US,D,20230626,000000,23.48,23.5,23.3801,23.5,3786,0
|
| 430 |
+
MDV_A.US,D,20230627,000000,23.4999,23.5,23.4564,23.4564,493,0
|
| 431 |
+
MDV_A.US,D,20230628,000000,23.46,24.27,23.46,24.27,2466,0
|
| 432 |
+
MDV_A.US,D,20230630,000000,24,24.07,23.9999,24.0699,1951,0
|
| 433 |
+
MDV_A.US,D,20230703,000000,22.83,23.25,22.75,22.9,3764,0
|
| 434 |
+
MDV_A.US,D,20230705,000000,22.78,22.95,22.78,22.95,1631,0
|
| 435 |
+
MDV_A.US,D,20230707,000000,23.3999,23.3999,22.3592,22.3592,919,0
|
| 436 |
+
MDV_A.US,D,20230710,000000,22.8849,23.38,22.46,22.7468,2421,0
|
| 437 |
+
MDV_A.US,D,20230712,000000,23.0166,23.38,22.75,23.0529,1750,0
|
| 438 |
+
MDV_A.US,D,20230713,000000,23.38,23.38,23.38,23.38,260,0
|
| 439 |
+
MDV_A.US,D,20230714,000000,22.6314,23.175,22.6314,22.95,2147,0
|
| 440 |
+
MDV_A.US,D,20230717,000000,22.95,23.1069,22.95,23.0001,1982,0
|
| 441 |
+
MDV_A.US,D,20230718,000000,22.6,23.2008,22.5999,22.92,2329,0
|
| 442 |
+
MDV_A.US,D,20230719,000000,23.38,23.38,22.71,22.71,1945,0
|
| 443 |
+
MDV_A.US,D,20230720,000000,22.8102,22.8102,22.35,22.8,7548,0
|
| 444 |
+
MDV_A.US,D,20230721,000000,22.8,22.8,22.645,22.72,2527,0
|
| 445 |
+
MDV_A.US,D,20230724,000000,22.97,22.97,22.22,22.63,10271,0
|
| 446 |
+
MDV_A.US,D,20230725,000000,22.31,22.48,22.21,22.25,2034,0
|
| 447 |
+
MDV_A.US,D,20230726,000000,22.138,22.2725,21.83,21.93,9430,0
|
| 448 |
+
MDV_A.US,D,20230727,000000,21.95,22.4211,21.95,21.95,2306,0
|
| 449 |
+
MDV_A.US,D,20230728,000000,21.71,22.2,21.53,21.9999,1103,0
|
| 450 |
+
MDV_A.US,D,20230731,000000,22.34,22.9711,22.25,22.5,13250,0
|
| 451 |
+
MDV_A.US,D,20230801,000000,22.98,22.98,22.6,22.9,6945,0
|
| 452 |
+
MDV_A.US,D,20230802,000000,22.8498,23.23,22.8498,23.23,1773,0
|
| 453 |
+
MDV_A.US,D,20230803,000000,23.3194,23.4336,23.02,23.4336,3557,0
|
| 454 |
+
MDV_A.US,D,20230804,000000,23.1456,23.4,23.1456,23.3,2088,0
|
| 455 |
+
MDV_A.US,D,20230807,000000,23.4,23.4,23.0734,23.3,1397,0
|
| 456 |
+
MDV_A.US,D,20230808,000000,23.49,23.49,23.0101,23.4,2755,0
|
| 457 |
+
MDV_A.US,D,20230809,000000,23.12,23.22,23.12,23.2,1035,0
|
| 458 |
+
MDV_A.US,D,20230810,000000,23.1001,23.2,23,23,2421,0
|
| 459 |
+
MDV_A.US,D,20230811,000000,22.6,22.7414,22.6,22.7414,1887,0
|
| 460 |
+
MDV_A.US,D,20230814,000000,22.75,22.75,22.75,22.75,165,0
|
| 461 |
+
MDV_A.US,D,20230815,000000,23.45,23.45,23.0659,23.0659,223,0
|
| 462 |
+
MDV_A.US,D,20230816,000000,23.2,23.2,23.05,23.05,768,0
|
| 463 |
+
MDV_A.US,D,20230817,000000,22.55,22.65,22.55,22.63,1859,0
|
| 464 |
+
MDV_A.US,D,20230818,000000,22.69,22.69,22.69,22.69,248,0
|
| 465 |
+
MDV_A.US,D,20230821,000000,22.8,22.9242,22.6853,22.9242,1761,0
|
| 466 |
+
MDV_A.US,D,20230822,000000,22.8,22.8,22.7,22.7001,1877,0
|
| 467 |
+
MDV_A.US,D,20230823,000000,22.7,22.9429,22.5201,22.5201,1000,0
|
| 468 |
+
MDV_A.US,D,20230824,000000,22.7,22.7,22.5,22.5,1293,0
|
| 469 |
+
MDV_A.US,D,20230828,000000,22.5638,22.75,22.5638,22.75,848,0
|
| 470 |
+
MDV_A.US,D,20230829,000000,22.7498,22.75,22.72,22.7499,1282,0
|
| 471 |
+
MDV_A.US,D,20230830,000000,22.6346,22.6346,22.6346,22.6346,259,0
|
| 472 |
+
MDV_A.US,D,20230831,000000,22.98,23.0445,22.5025,22.5025,2628,0
|
| 473 |
+
MDV_A.US,D,20230901,000000,22.6,22.6,22.6,22.6,143,0
|
| 474 |
+
MDV_A.US,D,20230905,000000,22.5,22.5,22.462,22.462,2047,0
|
| 475 |
+
MDV_A.US,D,20230906,000000,23.0499,23.0499,22.05,22.05,1718,0
|
| 476 |
+
MDV_A.US,D,20230907,000000,22.0529,22.0529,22.0529,22.0529,330,0
|
| 477 |
+
MDV_A.US,D,20230908,000000,22.3829,22.6,22.3829,22.6,400,0
|
| 478 |
+
MDV_A.US,D,20230911,000000,22.86,22.86,22.1884,22.86,753,0
|
| 479 |
+
MDV_A.US,D,20230912,000000,22.2,22.2,22.2,22.2,314,0
|
| 480 |
+
MDV_A.US,D,20230913,000000,22.0422,22.0422,22.0422,22.0422,455,0
|
| 481 |
+
MDV_A.US,D,20230914,000000,22.48,22.534,22.47,22.47,706,0
|
| 482 |
+
MDV_A.US,D,20230915,000000,22.47,22.57,22.47,22.57,316,0
|
| 483 |
+
MDV_A.US,D,20230918,000000,22.7099,23.42,22.7099,23.2852,1560,0
|
| 484 |
+
MDV_A.US,D,20230919,000000,23,23,23,23,214,0
|
| 485 |
+
MDV_A.US,D,20230920,000000,23.1,23.2291,23.055,23.2291,7778,0
|
| 486 |
+
MDV_A.US,D,20230921,000000,22.83,22.8578,22.81,22.8206,1185,0
|
| 487 |
+
MDV_A.US,D,20230922,000000,22.81,22.82,22.5255,22.5255,4240,0
|
| 488 |
+
MDV_A.US,D,20230925,000000,22.4669,22.49,21.9,21.9999,4285,0
|
| 489 |
+
MDV_A.US,D,20230926,000000,22.18,22.4,21.9614,22.35,3176,0
|
| 490 |
+
MDV_A.US,D,20230927,000000,22.04,23.91,21.7601,23.8563,8501,0
|
| 491 |
+
MDV_A.US,D,20230928,000000,22.93,23.03,22.13,22.59,10473,0
|
| 492 |
+
MDV_A.US,D,20230929,000000,22.6901,23.1,22.69,22.7515,1819,0
|
| 493 |
+
MDV_A.US,D,20231002,000000,22.25,22.28,22.25,22.26,1072,0
|
| 494 |
+
MDV_A.US,D,20231003,000000,22.51,22.51,22,22,1607,0
|
| 495 |
+
MDV_A.US,D,20231004,000000,22.1,23.07,22.1,22.7,2486,0
|
| 496 |
+
MDV_A.US,D,20231005,000000,22.22,22.22,22.1,22.1558,1271,0
|
| 497 |
+
MDV_A.US,D,20231006,000000,22.1,22.275,22.1,22.275,442,0
|
| 498 |
+
MDV_A.US,D,20231009,000000,22.48,22.48,22.13,22.13,1126,0
|
| 499 |
+
MDV_A.US,D,20231010,000000,22.02,22.14,22,22.07,3177,0
|
| 500 |
+
MDV_A.US,D,20231011,000000,22.15,22.43,22.03,22.43,1648,0
|
| 501 |
+
MDV_A.US,D,20231012,000000,22.84,22.84,22.4531,22.555,1400,0
|
| 502 |
+
MDV_A.US,D,20231013,000000,22.48,22.48,22.22,22.25,6035,0
|
| 503 |
+
MDV_A.US,D,20231017,000000,22.5,23.9734,22.2301,23.0061,7960,0
|
| 504 |
+
MDV_A.US,D,20231018,000000,23.1001,23.99,22.34,23.1,24360,0
|
| 505 |
+
MDV_A.US,D,20231019,000000,23.03,23.03,22.3301,22.69,4350,0
|
| 506 |
+
MDV_A.US,D,20231020,000000,22.49,23.57,22.49,22.9717,8436,0
|
| 507 |
+
MDV_A.US,D,20231023,000000,23.72,23.74,23.1,23.1,2701,0
|
| 508 |
+
MDV_A.US,D,20231024,000000,22.765,23.08,22.765,23.08,1387,0
|
| 509 |
+
MDV_A.US,D,20231025,000000,23.2,23.695,22.38,22.38,4683,0
|
| 510 |
+
MDV_A.US,D,20231026,000000,22.4281,22.4414,22.4281,22.4414,643,0
|
| 511 |
+
MDV_A.US,D,20231030,000000,22.5786,22.791,22.5786,22.791,1055,0
|
| 512 |
+
MDV_A.US,D,20231031,000000,23.21,23.21,22.7588,23,2366,0
|
| 513 |
+
MDV_A.US,D,20231101,000000,22.89,23.01,22.85,22.9215,4294,0
|
| 514 |
+
MDV_A.US,D,20231102,000000,23.0499,23.0499,23.0499,23.0499,360,0
|
| 515 |
+
MDV_A.US,D,20231103,000000,23,23.57,23,23.5137,885,0
|
| 516 |
+
MDV_A.US,D,20231106,000000,23,23.55,22.9999,23.0585,3921,0
|
| 517 |
+
MDV_A.US,D,20231107,000000,23.33,23.5499,23.07,23.2,4384,0
|
| 518 |
+
MDV_A.US,D,20231108,000000,23.35,23.3501,23.2001,23.2001,1346,0
|
| 519 |
+
MDV_A.US,D,20231110,000000,23.49,23.49,23.49,23.49,920,0
|
| 520 |
+
MDV_A.US,D,20231113,000000,23.3,23.3,22.5401,22.5401,2268,0
|
| 521 |
+
MDV_A.US,D,20231114,000000,23,23.45,22.2,22.94,5242,0
|
| 522 |
+
MDV_A.US,D,20231115,000000,22.725,22.8999,22.725,22.8999,719,0
|
| 523 |
+
MDV_A.US,D,20231116,000000,22.8,22.9091,22.59,22.59,2978,0
|
| 524 |
+
MDV_A.US,D,20231117,000000,22.91,22.91,22.91,22.91,199,0
|
| 525 |
+
MDV_A.US,D,20231120,000000,22.99,23.4,22.99,23.0874,3053,0
|
| 526 |
+
MDV_A.US,D,20231121,000000,23.27,23.29,23,23.2075,5001,0
|
| 527 |
+
MDV_A.US,D,20231122,000000,23.19,23.19,23.15,23.15,1223,0
|
| 528 |
+
MDV_A.US,D,20231127,000000,23.01,23.0157,23,23,2154,0
|
| 529 |
+
MDV_A.US,D,20231128,000000,23,23,22.955,23,1602,0
|
| 530 |
+
MDV_A.US,D,20231129,000000,23.09,23.09,23.09,23.09,806,0
|
| 531 |
+
MDV_A.US,D,20231130,000000,23.08,23.28,23.08,23.2619,2523,0
|
| 532 |
+
MDV_A.US,D,20231201,000000,23.28,23.45,23.28,23.45,1044,0
|
| 533 |
+
MDV_A.US,D,20231204,000000,23.26,23.35,22.69,22.69,10367,0
|
| 534 |
+
MDV_A.US,D,20231205,000000,22.8158,23.2927,22.8,23,4182,0
|
| 535 |
+
MDV_A.US,D,20231207,000000,23.1,23.321,23.1,23.321,2014,0
|
| 536 |
+
MDV_A.US,D,20231208,000000,22.97,22.97,22.97,22.97,201,0
|
| 537 |
+
MDV_A.US,D,20231211,000000,22.76,22.76,22.76,22.76,221,0
|
| 538 |
+
MDV_A.US,D,20231212,000000,22.86,22.86,22.75,22.75,716,0
|
| 539 |
+
MDV_A.US,D,20231213,000000,23.05,23.31,22.75,22.75,1755,0
|
| 540 |
+
MDV_A.US,D,20231214,000000,23,23.0999,22.9117,23.0999,1870,0
|
| 541 |
+
MDV_A.US,D,20231215,000000,23.15,23.15,23.13,23.13,7159,0
|
| 542 |
+
MDV_A.US,D,20231218,000000,23.13,23.13,22.86,23,4335,0
|
| 543 |
+
MDV_A.US,D,20231219,000000,23.3682,23.43,22.87,23.1,4323,0
|
| 544 |
+
MDV_A.US,D,20231220,000000,23.11,23.43,22.9334,23.43,833,0
|
| 545 |
+
MDV_A.US,D,20231221,000000,23.165,23.25,22.92,22.92,5699,0
|
| 546 |
+
MDV_A.US,D,20231222,000000,23,23.07,22.9301,22.97,1682,0
|
| 547 |
+
MDV_A.US,D,20231226,000000,23,23.11,22.96,23.05,1744,0
|
| 548 |
+
MDV_A.US,D,20231227,000000,23.1,23.2,23.1,23.2,1442,0
|
| 549 |
+
MDV_A.US,D,20231228,000000,22.92,24.2999,22.8,23.9,16053,0
|
| 550 |
+
MDV_A.US,D,20231229,000000,23.8,24.07,23.51,24.07,4676,0
|
| 551 |
+
MDV_A.US,D,20240102,000000,23.5,23.63,23.4001,23.63,2835,0
|
| 552 |
+
MDV_A.US,D,20240103,000000,24.29,24.3,23.75,24.25,3633,0
|
| 553 |
+
MDV_A.US,D,20240104,000000,24.25,24.25,24,24,1891,0
|
| 554 |
+
MDV_A.US,D,20240105,000000,24.15,24.15,23.9,24.025,4382,0
|
| 555 |
+
MDV_A.US,D,20240108,000000,23.9,24.087,23.8998,24.087,1789,0
|
| 556 |
+
MDV_A.US,D,20240109,000000,24.15,24.2,24.0864,24.0864,1247,0
|
| 557 |
+
MDV_A.US,D,20240110,000000,24.2,24.87,24.2,24.87,5009,0
|
| 558 |
+
MDV_A.US,D,20240111,000000,24.95,24.95,24.41,24.6,6682,0
|
| 559 |
+
MDV_A.US,D,20240112,000000,24.92,24.92,24.35,24.35,4210,0
|
| 560 |
+
MDV_A.US,D,20240116,000000,24.55,24.55,24.37,24.37,1658,0
|
| 561 |
+
MDV_A.US,D,20240117,000000,24.8,24.8,24.5393,24.5393,1237,0
|
| 562 |
+
MDV_A.US,D,20240118,000000,24.68,24.68,24,24,11315,0
|
| 563 |
+
MDV_A.US,D,20240119,000000,24.0847,24.0847,23.932,23.97,954,0
|
| 564 |
+
MDV_A.US,D,20240122,000000,23.84,24.6999,23.84,23.95,1574,0
|
| 565 |
+
MDV_A.US,D,20240123,000000,23.98,23.98,23.98,23.98,233,0
|
| 566 |
+
MDV_A.US,D,20240124,000000,23.98,24.4999,23.87,23.97,6013,0
|
| 567 |
+
MDV_A.US,D,20240125,000000,24.07,24.17,24.07,24.17,2205,0
|
| 568 |
+
MDV_A.US,D,20240126,000000,24.1,24.125,24,24.02,2221,0
|
| 569 |
+
MDV_A.US,D,20240129,000000,24.02,24.02,24.02,24.02,247,0
|
| 570 |
+
MDV_A.US,D,20240130,000000,24.02,24.41,24,24.35,2232,0
|
| 571 |
+
MDV_A.US,D,20240201,000000,24.07,24.3,24.0327,24.3,1204,0
|
| 572 |
+
MDV_A.US,D,20240202,000000,24.22,24.22,24.22,24.22,742,0
|
| 573 |
+
MDV_A.US,D,20240205,000000,24.1,24.1,23.818,24,2460,0
|
| 574 |
+
MDV_A.US,D,20240206,000000,23.81,23.81,23.73,23.74,1353,0
|
| 575 |
+
MDV_A.US,D,20240207,000000,23.73,23.764,23.73,23.74,1677,0
|
| 576 |
+
MDV_A.US,D,20240209,000000,23.84,23.9582,23.84,23.9582,507,0
|
| 577 |
+
MDV_A.US,D,20240212,000000,23.84,23.8961,23.5101,23.5101,6459,0
|
| 578 |
+
MDV_A.US,D,20240213,000000,23.5,23.58,23.5,23.5499,2101,0
|
| 579 |
+
MDV_A.US,D,20240214,000000,23.51,23.51,23.38,23.49,2676,0
|
| 580 |
+
MDV_A.US,D,20240215,000000,23.5,23.5,23.35,23.35,814,0
|
| 581 |
+
MDV_A.US,D,20240216,000000,23.48,23.48,23.47,23.47,474,0
|
| 582 |
+
MDV_A.US,D,20240220,000000,23.48,23.48,23.48,23.48,199,0
|
| 583 |
+
MDV_A.US,D,20240221,000000,23.5,23.5,23.35,23.35,1177,0
|
| 584 |
+
MDV_A.US,D,20240222,000000,23.4652,23.5,23.4501,23.5,871,0
|
| 585 |
+
MDV_A.US,D,20240223,000000,23.45,23.7,23.45,23.55,3450,0
|
| 586 |
+
MDV_A.US,D,20240226,000000,23.49,23.698,23.46,23.49,2456,0
|
| 587 |
+
MDV_A.US,D,20240227,000000,23.4807,23.5,23.45,23.5,4412,0
|
| 588 |
+
MDV_A.US,D,20240228,000000,23.5,23.6999,23.5,23.6999,701,0
|
| 589 |
+
MDV_A.US,D,20240229,000000,23.68,23.72,23.68,23.72,992,0
|
| 590 |
+
MDV_A.US,D,20240301,000000,23.6,23.6963,23.6,23.6963,705,0
|
| 591 |
+
MDV_A.US,D,20240305,000000,23.6931,23.75,23.62,23.75,4349,0
|
| 592 |
+
MDV_A.US,D,20240306,000000,23.89,23.89,23.8499,23.85,2065,0
|
| 593 |
+
MDV_A.US,D,20240307,000000,23.95,24.15,23.92,24.1162,3785,0
|
| 594 |
+
MDV_A.US,D,20240308,000000,23.95,23.95,23.95,23.95,626,0
|
| 595 |
+
MDV_A.US,D,20240311,000000,23.95,23.95,23.71,23.94,1201,0
|
| 596 |
+
MDV_A.US,D,20240312,000000,23.78,23.97,23.78,23.95,680,0
|
| 597 |
+
MDV_A.US,D,20240313,000000,24.19,24.2841,24.03,24.15,3633,0
|
| 598 |
+
MDV_A.US,D,20240315,000000,24.15,24.15,24.15,24.15,944,0
|
| 599 |
+
MDV_A.US,D,20240318,000000,24.15,24.15,24.01,24.0257,1399,0
|
| 600 |
+
MDV_A.US,D,20240319,000000,24.1299,24.13,24.005,24.005,1983,0
|
| 601 |
+
MDV_A.US,D,20240320,000000,24.13,24.16,24.13,24.16,971,0
|
| 602 |
+
MDV_A.US,D,20240321,000000,24.26,24.29,24,24,1857,0
|
| 603 |
+
MDV_A.US,D,20240322,000000,24,24.29,23.9,24,1063,0
|
| 604 |
+
MDV_A.US,D,20240325,000000,23.89,24.13,23.89,24,1546,0
|
| 605 |
+
MDV_A.US,D,20240326,000000,24,24.1514,23.9,24,5573,0
|
| 606 |
+
MDV_A.US,D,20240327,000000,23.87,24.02,23.78,23.78,3561,0
|
| 607 |
+
MDV_A.US,D,20240328,000000,23.95,24,23.8,23.81,2421,0
|
| 608 |
+
MDV_A.US,D,20240401,000000,23.8758,24,23.8758,24,2050,0
|
| 609 |
+
MDV_A.US,D,20240402,000000,23.8,23.98,23.8,23.9188,1743,0
|
| 610 |
+
MDV_A.US,D,20240403,000000,23.7601,23.7601,23.7601,23.7601,486,0
|
| 611 |
+
MDV_A.US,D,20240404,000000,23.8,23.87,23.76,23.87,1140,0
|
| 612 |
+
MDV_A.US,D,20240405,000000,23.8131,23.8131,23.8131,23.8131,472,0
|
| 613 |
+
MDV_A.US,D,20240408,000000,24,24,23.715,23.715,2454,0
|
| 614 |
+
MDV_A.US,D,20240410,000000,23.81,23.81,23.65,23.708,611,0
|
| 615 |
+
MDV_A.US,D,20240411,000000,23.83,23.83,23.65,23.7677,1081,0
|
| 616 |
+
MDV_A.US,D,20240412,000000,23.6651,23.6651,23.65,23.65,826,0
|
| 617 |
+
MDV_A.US,D,20240415,000000,23.6892,23.9515,23.41,23.41,6277,0
|
| 618 |
+
MDV_A.US,D,20240416,000000,23.46,23.49,23.46,23.49,1347,0
|
| 619 |
+
MDV_A.US,D,20240417,000000,23.4999,23.4999,23.4999,23.4999,502,0
|
| 620 |
+
MDV_A.US,D,20240418,000000,23.4999,23.4999,23.2601,23.2601,2179,0
|
| 621 |
+
MDV_A.US,D,20240422,000000,23.26,23.26,23.26,23.26,350,0
|
| 622 |
+
MDV_A.US,D,20240423,000000,23.62,23.62,23.2737,23.5199,1116,0
|
| 623 |
+
MDV_A.US,D,20240424,000000,23.4224,23.47,23.37,23.47,1111,0
|
| 624 |
+
MDV_A.US,D,20240425,000000,23.4871,23.4871,23.38,23.4,1970,0
|
| 625 |
+
MDV_A.US,D,20240426,000000,23.66,23.66,23.28,23.42,4594,0
|
| 626 |
+
MDV_A.US,D,20240429,000000,23.41,23.685,23.3801,23.52,2954,0
|
| 627 |
+
MDV_A.US,D,20240430,000000,23.6,23.6,23.6,23.6,174,0
|
| 628 |
+
MDV_A.US,D,20240502,000000,23.7001,23.8,23.7,23.8,562,0
|
| 629 |
+
MDV_A.US,D,20240503,000000,23.9599,23.9599,23.9597,23.9597,348,0
|
| 630 |
+
MDV_A.US,D,20240506,000000,23.7207,23.85,23.7207,23.85,616,0
|
| 631 |
+
MDV_A.US,D,20240507,000000,23.89,23.89,23.88,23.88,725,0
|
| 632 |
+
MDV_A.US,D,20240509,000000,23.95,23.969,23.95,23.969,754,0
|
| 633 |
+
MDV_A.US,D,20240510,000000,23.95,23.95,23.51,23.63,2386,0
|
| 634 |
+
MDV_A.US,D,20240513,000000,23.99,24.0002,23.99,24.0002,1140,0
|
| 635 |
+
MDV_A.US,D,20240514,000000,24,24.29,24,24.176,2005,0
|
| 636 |
+
MDV_A.US,D,20240515,000000,24.44,24.49,24.31,24.31,2284,0
|
| 637 |
+
MDV_A.US,D,20240516,000000,24.31,24.31,24.28,24.285,702,0
|
| 638 |
+
MDV_A.US,D,20240517,000000,24.5,24.5,24.3,24.31,4312,0
|
| 639 |
+
MDV_A.US,D,20240520,000000,24.28,24.3366,24.28,24.31,4947,0
|
| 640 |
+
MDV_A.US,D,20240521,000000,24.34,24.43,24.33,24.38,2970,0
|
| 641 |
+
MDV_A.US,D,20240522,000000,24.28,24.32,24.28,24.32,1110,0
|
| 642 |
+
MDV_A.US,D,20240523,000000,24.39,24.5,24.01,24.04,7016,0
|
| 643 |
+
MDV_A.US,D,20240524,000000,24.2,24.3,24.2,24.25,619,0
|
| 644 |
+
MDV_A.US,D,20240528,000000,24.55,24.55,24.27,24.33,1325,0
|
| 645 |
+
MDV_A.US,D,20240529,000000,24.14,24.3,24.14,24.2706,1065,0
|
| 646 |
+
MDV_A.US,D,20240530,000000,24.37,24.37,24.348,24.348,1446,0
|
| 647 |
+
MDV_A.US,D,20240531,000000,24.3,24.4,24.28,24.3667,1811,0
|
| 648 |
+
MDV_A.US,D,20240603,000000,24.35,24.59,24.29,24.29,1213,0
|
| 649 |
+
MDV_A.US,D,20240604,000000,24.52,24.55,24.52,24.53,874,0
|
| 650 |
+
MDV_A.US,D,20240605,000000,24.6,24.6083,24.453,24.453,1781,0
|
| 651 |
+
MDV_A.US,D,20240606,000000,24.475,24.475,24.38,24.38,335,0
|
| 652 |
+
MDV_A.US,D,20240607,000000,24.26,24.5499,24.26,24.5499,1840,0
|
| 653 |
+
MDV_A.US,D,20240610,000000,24.55,24.55,24.49,24.49,624,0
|
| 654 |
+
MDV_A.US,D,20240611,000000,24.4,24.55,24.4,24.5499,3121,0
|
| 655 |
+
MDV_A.US,D,20240612,000000,24.4,24.4,24.04,24.38,2078,0
|
| 656 |
+
MDV_A.US,D,20240613,000000,24.331,24.345,24.331,24.345,990,0
|
| 657 |
+
MDV_A.US,D,20240614,000000,24.22,24.22,24.01,24.0201,2945,0
|
| 658 |
+
MDV_A.US,D,20240617,000000,24.35,24.36,24.0001,24.36,1900,0
|
| 659 |
+
MDV_A.US,D,20240618,000000,24.33,24.36,24.33,24.35,1769,0
|
| 660 |
+
MDV_A.US,D,20240620,000000,24.16,24.16,24.16,24.16,134,0
|
| 661 |
+
MDV_A.US,D,20240621,000000,24.2496,24.2496,24.06,24.24,1101,0
|
| 662 |
+
MDV_A.US,D,20240624,000000,24.4999,24.5,24.3,24.3,935,0
|
| 663 |
+
MDV_A.US,D,20240625,000000,24.38,24.38,24.38,24.38,144,0
|
| 664 |
+
MDV_A.US,D,20240627,000000,24.39,24.39,24.23,24.24,1702,0
|
| 665 |
+
MDV_A.US,D,20240628,000000,23.945,23.945,23.75,23.8069,1638,0
|
| 666 |
+
MDV_A.US,D,20240701,000000,23.73,23.8,23.73,23.74,2219,0
|
| 667 |
+
MDV_A.US,D,20240702,000000,23.665,23.675,23.665,23.675,706,0
|
| 668 |
+
MDV_A.US,D,20240708,000000,23.54,23.6,23.38,23.4,6070,0
|
| 669 |
+
MDV_A.US,D,20240709,000000,23.5099,23.51,23.4582,23.4582,1063,0
|
| 670 |
+
MDV_A.US,D,20240710,000000,23.52,23.55,23.4,23.55,1299,0
|
| 671 |
+
MDV_A.US,D,20240711,000000,23.5274,23.63,23.3301,23.3301,431,0
|
| 672 |
+
MDV_A.US,D,20240712,000000,23.64,23.64,23.418,23.418,1085,0
|
| 673 |
+
MDV_A.US,D,20240715,000000,23.79,23.93,23.79,23.79,785,0
|
| 674 |
+
MDV_A.US,D,20240716,000000,23.83,23.83,23.83,23.83,505,0
|
| 675 |
+
MDV_A.US,D,20240717,000000,23.92,23.96,23.68,23.9,2576,0
|
| 676 |
+
MDV_A.US,D,20240718,000000,23.77,23.77,23.77,23.77,235,0
|
| 677 |
+
MDV_A.US,D,20240719,000000,23.8,23.8,23.764,23.8,725,0
|
| 678 |
+
MDV_A.US,D,20240722,000000,23.8,23.8,23.8,23.8,269,0
|
| 679 |
+
MDV_A.US,D,20240724,000000,23.6,23.98,23.47,23.8,1200,0
|
| 680 |
+
MDV_A.US,D,20240726,000000,23.8,23.8,23.58,23.8,2777,0
|
| 681 |
+
MDV_A.US,D,20240729,000000,23.99,23.99,23.76,23.94,2452,0
|
| 682 |
+
MDV_A.US,D,20240730,000000,24.2,24.21,23.5801,24.21,4903,0
|
| 683 |
+
MDV_A.US,D,20240731,000000,24.34,24.35,24.34,24.35,811,0
|
| 684 |
+
MDV_A.US,D,20240801,000000,24.3214,24.3214,23.99,24,4862,0
|
| 685 |
+
MDV_A.US,D,20240802,000000,23.75,24,23.66,23.66,1902,0
|
| 686 |
+
MDV_A.US,D,20240805,000000,23.66,23.99,23.57,23.6598,4329,0
|
| 687 |
+
MDV_A.US,D,20240807,000000,23.58,23.655,23.57,23.655,1819,0
|
| 688 |
+
MDV_A.US,D,20240808,000000,23.65,23.66,23.52,23.66,731,0
|
| 689 |
+
MDV_A.US,D,20240809,000000,23.7,23.7,23.62,23.62,2673,0
|
| 690 |
+
MDV_A.US,D,20240812,000000,23.7,23.7,23.7,23.7,184,0
|
| 691 |
+
MDV_A.US,D,20240813,000000,23.7,23.8,23.7,23.7228,1784,0
|
| 692 |
+
MDV_A.US,D,20240814,000000,23.8,23.8,23.79,23.8,1474,0
|
| 693 |
+
MDV_A.US,D,20240815,000000,23.8,23.8,23.755,23.8,2655,0
|
| 694 |
+
MDV_A.US,D,20240816,000000,24.99,24.99,24.05,24.5,7944,0
|
| 695 |
+
MDV_A.US,D,20240819,000000,24,24.1,23.755,23.9075,11224,0
|
| 696 |
+
MDV_A.US,D,20240820,000000,23.75,24.142,23.75,23.83,2081,0
|
| 697 |
+
MDV_A.US,D,20240821,000000,23.84,24.2989,23.67,23.68,1371,0
|
| 698 |
+
MDV_A.US,D,20240822,000000,23.9,23.9,23.7999,23.8,1475,0
|
| 699 |
+
MDV_A.US,D,20240823,000000,23.8,23.8,23.7925,23.8,3963,0
|
| 700 |
+
MDV_A.US,D,20240826,000000,23.87,23.87,23.7501,23.8,3380,0
|
| 701 |
+
MDV_A.US,D,20240827,000000,23.71,24.2899,23.71,23.71,4254,0
|
| 702 |
+
MDV_A.US,D,20240828,000000,23.71,23.73,23.6625,23.7,7087,0
|
| 703 |
+
MDV_A.US,D,20240829,000000,23.8,23.8,23.765,23.791,1109,0
|
| 704 |
+
MDV_A.US,D,20240830,000000,23.7601,24.07,23.7601,24.065,1708,0
|
| 705 |
+
MDV_A.US,D,20240903,000000,24.37,24.45,24.1,24.1845,30052,0
|
| 706 |
+
MDV_A.US,D,20240904,000000,24.42,24.42,24.1692,24.1982,13285,0
|
| 707 |
+
MDV_A.US,D,20240905,000000,24.46,24.46,24.1761,24.19,5241,0
|
| 708 |
+
MDV_A.US,D,20240906,000000,24.27,24.28,24.2402,24.245,1953,0
|
| 709 |
+
MDV_A.US,D,20240909,000000,24.25,24.28,24.16,24.28,3461,0
|
| 710 |
+
MDV_A.US,D,20240910,000000,24.275,24.3,24.275,24.3,2561,0
|
| 711 |
+
MDV_A.US,D,20240911,000000,24.3,24.3,24.2769,24.3,12870,0
|
| 712 |
+
MDV_A.US,D,20240912,000000,24.3,24.3,24.22,24.27,8081,0
|
| 713 |
+
MDV_A.US,D,20240913,000000,24.28,24.3,24.28,24.28,5385,0
|
| 714 |
+
MDV_A.US,D,20240916,000000,24.3,24.3,24.25,24.25,14807,0
|
| 715 |
+
MDV_A.US,D,20240917,000000,24.29,24.3,24.27,24.3,3931,0
|
| 716 |
+
MDV_A.US,D,20240918,000000,24.2857,24.3,24.2182,24.3,2690,0
|
| 717 |
+
MDV_A.US,D,20240919,000000,24.4742,24.69,24.46,24.69,6256,0
|
| 718 |
+
MDV_A.US,D,20240920,000000,24.89,24.89,24.51,24.78,2685,0
|
| 719 |
+
MDV_A.US,D,20240923,000000,24.78,24.78,24.75,24.77,20640,0
|
| 720 |
+
MDV_A.US,D,20240924,000000,24.78,24.78,24.7,24.7705,14006,0
|
| 721 |
+
MDV_A.US,D,20240925,000000,24.74,24.78,24.74,24.7499,3887,0
|
| 722 |
+
MDV_A.US,D,20240926,000000,24.75,24.75,24.7075,24.7128,4218,0
|
| 723 |
+
MDV_A.US,D,20240927,000000,24.89,24.89,24.7,24.73,5542,0
|
| 724 |
+
MDV_A.US,D,20240930,000000,24.36,24.4999,24.36,24.4999,990,0
|
| 725 |
+
MDV_A.US,D,20241001,000000,24.73,24.73,24.5,24.71,6706,0
|
| 726 |
+
MDV_A.US,D,20241002,000000,24.8,24.8,24.62,24.66,3636,0
|
| 727 |
+
MDV_A.US,D,20241003,000000,24.66,24.72,24.66,24.72,855,0
|
| 728 |
+
MDV_A.US,D,20241004,000000,24.73,24.73,24.6,24.67,25710,0
|
| 729 |
+
MDV_A.US,D,20241007,000000,24.57,24.7,24.5,24.66,3981,0
|
| 730 |
+
MDV_A.US,D,20241008,000000,24.51,24.73,24.51,24.715,4040,0
|
| 731 |
+
MDV_A.US,D,20241009,000000,24.73,24.73,24.54,24.73,3581,0
|
| 732 |
+
MDV_A.US,D,20241010,000000,24.75,24.8,24.73,24.765,3474,0
|
| 733 |
+
MDV_A.US,D,20241011,000000,24.8,24.8,24.73,24.73,1461,0
|
| 734 |
+
MDV_A.US,D,20241014,000000,24.95,24.98,24.7725,24.98,3771,0
|
| 735 |
+
MDV_A.US,D,20241015,000000,24.99,24.99,24.74,24.93,1174,0
|
| 736 |
+
MDV_A.US,D,20241016,000000,24.88,24.88,24.73,24.81,6168,0
|
| 737 |
+
MDV_A.US,D,20241017,000000,24.81,24.86,24.7558,24.86,2121,0
|
| 738 |
+
MDV_A.US,D,20241018,000000,24.8328,24.85,24.82,24.82,2320,0
|
| 739 |
+
MDV_A.US,D,20241021,000000,24.85,24.85,24.8,24.825,2625,0
|
| 740 |
+
MDV_A.US,D,20241022,000000,24.88,24.99,24.88,24.99,1288,0
|
| 741 |
+
MDV_A.US,D,20241023,000000,24.75,24.99,24.75,24.95,3329,0
|
| 742 |
+
MDV_A.US,D,20241024,000000,24.85,24.85,24.75,24.75,743,0
|
| 743 |
+
MDV_A.US,D,20241025,000000,24.9728,25,24.75,24.75,4732,0
|
| 744 |
+
MDV_A.US,D,20241028,000000,24.75,24.75,24.75,24.75,228,0
|
| 745 |
+
MDV_A.US,D,20241029,000000,24.75,24.9,24.75,24.9,955,0
|
| 746 |
+
MDV_A.US,D,20241030,000000,24.8211,24.8211,24.7707,24.7707,537,0
|
| 747 |
+
MDV_A.US,D,20241031,000000,24.8347,24.8347,24.76,24.76,873,0
|
| 748 |
+
MDV_A.US,D,20241101,000000,24.87,24.8851,24.76,24.76,6576,0
|
| 749 |
+
MDV_A.US,D,20241104,000000,24.89,24.9099,24.89,24.9099,1209,0
|
| 750 |
+
MDV_A.US,D,20241105,000000,24.8224,24.85,24.76,24.76,725,0
|
| 751 |
+
MDV_A.US,D,20241106,000000,24.8901,24.8901,24.8901,24.8901,756,0
|
| 752 |
+
MDV_A.US,D,20241107,000000,24.875,24.88,24.6547,24.6547,1185,0
|
| 753 |
+
MDV_A.US,D,20241108,000000,24.61,24.6215,24.61,24.6215,601,0
|
| 754 |
+
MDV_A.US,D,20241111,000000,24.5623,24.99,24.5623,24.765,1422,0
|
| 755 |
+
MDV_A.US,D,20241112,000000,24.8,24.8,24.8,24.8,275,0
|
| 756 |
+
MDV_A.US,D,20241113,000000,24.75,24.97,24.72,24.81,3297,0
|
| 757 |
+
MDV_A.US,D,20241114,000000,24.4018,24.75,24.4018,24.6,1784,0
|
| 758 |
+
MDV_A.US,D,20241115,000000,24.822,24.9374,24.655,24.729,1694,0
|
| 759 |
+
MDV_A.US,D,20241118,000000,24.66,24.7,24.14,24.6899,2179,0
|
| 760 |
+
MDV_A.US,D,20241120,000000,24.9618,24.9618,24.9618,24.9618,1026,0
|
| 761 |
+
MDV_A.US,D,20241121,000000,24.6776,24.99,24.6776,24.7,2276,0
|
| 762 |
+
MDV_A.US,D,20241122,000000,24.88,24.8891,24.7,24.7,1748,0
|
| 763 |
+
MDV_A.US,D,20241125,000000,24.7444,24.7444,24.7444,24.7444,519,0
|
| 764 |
+
MDV_A.US,D,20241126,000000,24.21,24.63,24.1866,24.45,1907,0
|
| 765 |
+
MDV_A.US,D,20241127,000000,24.7243,24.7243,24.235,24.2377,1002,0
|
| 766 |
+
MDV_A.US,D,20241202,000000,24.2346,24.5,24.2346,24.5,1016,0
|
| 767 |
+
MDV_A.US,D,20241203,000000,24.31,24.42,24.31,24.3622,1025,0
|
| 768 |
+
MDV_A.US,D,20241204,000000,24.41,24.4189,24.41,24.41,654,0
|
| 769 |
+
MDV_A.US,D,20241206,000000,24.3999,24.3999,24.09,24.15,2524,0
|
| 770 |
+
MDV_A.US,D,20241209,000000,24.38,24.38,24.1,24.38,271,0
|
| 771 |
+
MDV_A.US,D,20241210,000000,24.2547,24.99,24.2,24.99,3309,0
|
| 772 |
+
MDV_A.US,D,20241211,000000,24.29,24.97,24.29,24.5179,3967,0
|
| 773 |
+
MDV_A.US,D,20241212,000000,24.97,24.97,24.3701,24.3701,1507,0
|
| 774 |
+
MDV_A.US,D,20241213,000000,24.5,24.5,24.39,24.5,470,0
|
| 775 |
+
MDV_A.US,D,20241216,000000,24.7072,24.97,24.5,24.5,1586,0
|
| 776 |
+
MDV_A.US,D,20241217,000000,24.8348,24.8348,24.4465,24.4465,1701,0
|
| 777 |
+
MDV_A.US,D,20241219,000000,24.735,24.735,24.5,24.52,1134,0
|
| 778 |
+
MDV_A.US,D,20241220,000000,24.25,24.6549,24.215,24.5833,3250,0
|
| 779 |
+
MDV_A.US,D,20241223,000000,24.83,25.1465,24.8,24.93,9537,0
|
| 780 |
+
MDV_A.US,D,20241224,000000,24.8063,24.8063,24.79,24.79,593,0
|
| 781 |
+
MDV_A.US,D,20241226,000000,24.89,24.89,24.6528,24.85,2562,0
|
| 782 |
+
MDV_A.US,D,20241227,000000,24.88,24.88,24.51,24.51,4407,0
|
| 783 |
+
MDV_A.US,D,20241230,000000,24.7079,24.7093,24.51,24.5138,5681,0
|
| 784 |
+
MDV_A.US,D,20241231,000000,23.99,24.01,23.91,24,3629,0
|
| 785 |
+
MDV_A.US,D,20250102,000000,23.81,24.49,23.81,24.308,4186,0
|
| 786 |
+
MDV_A.US,D,20250103,000000,24.4823,24.51,24,24.05,3688,0
|
| 787 |
+
MDV_A.US,D,20250106,000000,24.0692,24.1,24.0692,24.1,2003,0
|
| 788 |
+
MDV_A.US,D,20250107,000000,24.39,24.4563,24.29,24.35,1880,0
|
| 789 |
+
MDV_A.US,D,20250108,000000,24.03,24.03,23.7101,24,4868,0
|
| 790 |
+
MDV_A.US,D,20250110,000000,24.3254,24.3254,23.66,23.7,4673,0
|
| 791 |
+
MDV_A.US,D,20250113,000000,24.0643,24.0643,23.67,23.7,949,0
|
| 792 |
+
MDV_A.US,D,20250114,000000,23.63,24.05,23.63,23.8,3120,0
|
| 793 |
+
MDV_A.US,D,20250115,000000,24.03,24.03,23.8158,23.8158,1918,0
|
| 794 |
+
MDV_A.US,D,20250116,000000,23.9,24.09,23.6452,24.0899,3140,0
|
| 795 |
+
MDV_A.US,D,20250117,000000,23.9803,24.09,23.9803,24,2086,0
|
| 796 |
+
MDV_A.US,D,20250121,000000,23.8108,24.0888,23.8108,23.9273,4807,0
|
| 797 |
+
MDV_A.US,D,20250122,000000,23.9,23.9,23.7818,23.7818,679,0
|
| 798 |
+
MDV_A.US,D,20250123,000000,24.05,24.05,23.905,24,2629,0
|
| 799 |
+
MDV_A.US,D,20250124,000000,23.92,24.0006,23.9,24.0001,2391,0
|
| 800 |
+
MDV_A.US,D,20250127,000000,23.991,24,23.9,23.9,3440,0
|
| 801 |
+
MDV_A.US,D,20250128,000000,23.8789,23.9779,23.8789,23.9779,1125,0
|
| 802 |
+
MDV_A.US,D,20250129,000000,23.92,23.92,23.91,23.92,768,0
|
| 803 |
+
MDV_A.US,D,20250130,000000,23.9317,24.0756,23.9317,24.0756,2665,0
|
| 804 |
+
MDV_A.US,D,20250131,000000,23.85,23.9172,23.85,23.9172,1688,0
|
| 805 |
+
MDV_A.US,D,20250203,000000,23.93,24.05,23.93,23.93,478,0
|
| 806 |
+
MDV_A.US,D,20250204,000000,24,24,24,24,552,0
|
| 807 |
+
MDV_A.US,D,20250205,000000,24,24,23.86,23.86,5440,0
|
| 808 |
+
MDV_A.US,D,20250206,000000,23.87,23.88,23.83,23.87,760,0
|
| 809 |
+
MDV_A.US,D,20250207,000000,23.89,23.99,23.84,23.99,2016,0
|
| 810 |
+
MDV_A.US,D,20250210,000000,23.87,24.05,23.71,23.78,5542,0
|
| 811 |
+
MDV_A.US,D,20250211,000000,23.765,23.78,23.7526,23.7526,2017,0
|
| 812 |
+
MDV_A.US,D,20250212,000000,23.71,23.7761,23.61,23.776,4194,0
|
| 813 |
+
MDV_A.US,D,20250213,000000,23.78,23.78,23.725,23.725,390,0
|
| 814 |
+
MDV_A.US,D,20250214,000000,23.73,23.73,23.62,23.62,849,0
|
| 815 |
+
MDV_A.US,D,20250218,000000,23.7307,23.7307,23.62,23.6843,1066,0
|
| 816 |
+
MDV_A.US,D,20250219,000000,23.7,23.74,23.69,23.74,1393,0
|
| 817 |
+
MDV_A.US,D,20250220,000000,23.7035,23.78,23.69,23.69,1083,0
|
| 818 |
+
MDV_A.US,D,20250221,000000,23.7019,23.75,23.69,23.75,542,0
|
| 819 |
+
MDV_A.US,D,20250225,000000,23.7,23.7,23.68,23.68,2722,0
|
| 820 |
+
MDV_A.US,D,20250226,000000,23.67,23.67,23.612,23.612,1093,0
|
| 821 |
+
MDV_A.US,D,20250227,000000,23.6684,23.6684,23.51,23.51,2035,0
|
| 822 |
+
MDV_A.US,D,20250228,000000,23.6614,23.6645,23.6599,23.6599,702,0
|
| 823 |
+
MDV_A.US,D,20250303,000000,23.59,23.68,23.5101,23.5101,13507,0
|
| 824 |
+
MDV_A.US,D,20250304,000000,23.6899,23.89,23.6,23.89,6995,0
|
| 825 |
+
MDV_A.US,D,20250305,000000,23.92,23.99,23.555,23.58,307732,0
|
| 826 |
+
MDV_A.US,D,20250306,000000,23.555,23.6,23.555,23.6,580,0
|
| 827 |
+
MDV_A.US,D,20250307,000000,23.5342,23.89,23.5342,23.88,3522,0
|
| 828 |
+
MDV_A.US,D,20250310,000000,23.85,23.85,23.85,23.85,323,0
|
| 829 |
+
MDV_A.US,D,20250312,000000,23.8937,23.94,23.8937,23.94,1015,0
|
| 830 |
+
MDV_A.US,D,20250313,000000,23.9,24.02,23.85,24.02,3276,0
|
| 831 |
+
MDV_A.US,D,20250314,000000,24.02,24.09,23.85,23.949,18511,0
|
| 832 |
+
MDV_A.US,D,20250317,000000,24.025,24.2781,24.02,24.05,27981,0
|
| 833 |
+
MDV_A.US,D,20250318,000000,24.02,24.1,23.96,24.01,42611,0
|
| 834 |
+
MDV_A.US,D,20250319,000000,24.16,24.2,24.16,24.2,1209,0
|
| 835 |
+
MDV_A.US,D,20250320,000000,24.0347,24.1,24.0198,24.0198,2087,0
|
| 836 |
+
MDV_A.US,D,20250321,000000,24.1,24.59,24.0807,24.46,8937,0
|
| 837 |
+
MDV_A.US,D,20250324,000000,24.44,24.44,24.11,24.28,15547,0
|
| 838 |
+
MDV_A.US,D,20250325,000000,24.13,24.38,24.13,24.27,23296,0
|
| 839 |
+
MDV_A.US,D,20250326,000000,24.3555,24.3899,24.15,24.3899,2389,0
|
| 840 |
+
MDV_A.US,D,20250327,000000,24.35,24.65,24.35,24.5,4197,0
|
| 841 |
+
MDV_A.US,D,20250328,000000,24.44,24.47,24.44,24.47,517,0
|
| 842 |
+
MDV_A.US,D,20250331,000000,24.44,24.5,24.08,24.3,15403,0
|
| 843 |
+
MDV_A.US,D,20250401,000000,23.875,24.2,23.75,24.01,16584,0
|
| 844 |
+
MDV_A.US,D,20250402,000000,24.03,24.2,24,24,2905,0
|
| 845 |
+
MDV_A.US,D,20250403,000000,24,24.16,23.79,24.03,15873,0
|
| 846 |
+
MDV_A.US,D,20250404,000000,23.97,24.1,23.75,23.99,104269,0
|
| 847 |
+
MDV_A.US,D,20250407,000000,23.95,24.1,23.95,23.95,18814,0
|
| 848 |
+
MDV_A.US,D,20250408,000000,24.1,24.18,23.97,23.9799,12580,0
|
| 849 |
+
MDV_A.US,D,20250409,000000,23.98,24.08,23.97,23.97,4885,0
|
| 850 |
+
MDV_A.US,D,20250410,000000,23.97,24.0776,23.95,24.0189,1118,0
|
| 851 |
+
MDV_A.US,D,20250411,000000,24.0411,24.19,23.9897,24.1899,7399,0
|
| 852 |
+
MDV_A.US,D,20250414,000000,24.09,24.19,24.0282,24.1899,4076,0
|
| 853 |
+
MDV_A.US,D,20250415,000000,24.184,24.29,24.0073,24.1616,4769,0
|
| 854 |
+
MDV_A.US,D,20250416,000000,24.39,24.69,24.2501,24.69,2411,0
|
| 855 |
+
MDV_A.US,D,20250417,000000,24.3,24.7,24.3,24.4713,3770,0
|
| 856 |
+
MDV_A.US,D,20250421,000000,24.6895,24.72,24.278,24.67,3905,0
|
| 857 |
+
MDV_A.US,D,20250422,000000,24.5437,24.75,24.2748,24.68,2179,0
|
| 858 |
+
MDV_A.US,D,20250423,000000,24.505,24.75,24.505,24.75,870,0
|
| 859 |
+
MDV_A.US,D,20250424,000000,24.535,24.535,24.5,24.5,754,0
|
| 860 |
+
MDV_A.US,D,20250425,000000,24.47,24.47,24.38,24.47,532,0
|
| 861 |
+
MDV_A.US,D,20250428,000000,24.62,24.62,24.55,24.58,434,0
|
| 862 |
+
MDV_A.US,D,20250429,000000,24.5706,24.7126,24.5706,24.7126,2233,0
|
| 863 |
+
MDV_A.US,D,20250430,000000,24.6,24.71,24.6,24.634,697,0
|
| 864 |
+
MDV_A.US,D,20250501,000000,24.6655,24.6655,24.6655,24.6655,419,0
|
| 865 |
+
MDV_A.US,D,20250502,000000,24.6336,24.64,24.58,24.64,482,0
|
| 866 |
+
MDV_A.US,D,20250505,000000,24.6256,24.76,24.6256,24.6589,2033,0
|
| 867 |
+
MDV_A.US,D,20250506,000000,24.57,24.66,24.5005,24.66,3289,0
|
| 868 |
+
MDV_A.US,D,20250507,000000,24.4711,24.6399,24.43,24.6399,2755,0
|
| 869 |
+
MDV_A.US,D,20250508,000000,24.6264,24.66,24.4521,24.4521,1007,0
|
| 870 |
+
MDV_A.US,D,20250509,000000,24.4618,24.4618,24.265,24.265,3107,0
|
| 871 |
+
MDV_A.US,D,20250512,000000,24.44,24.66,24.43,24.5889,2856,0
|
| 872 |
+
MDV_A.US,D,20250513,000000,24.47,24.6599,24.4195,24.5708,5732,0
|
| 873 |
+
MDV_A.US,D,20250514,000000,24.42,24.42,24.35,24.35,1721,0
|
| 874 |
+
MDV_A.US,D,20250515,000000,24.3501,24.66,24.3501,24.5281,1487,0
|
| 875 |
+
MDV_A.US,D,20250516,000000,24.569,24.569,24.569,24.569,1093,0
|
| 876 |
+
MDV_A.US,D,20250519,000000,24.44,24.54,24.3668,24.3668,936,0
|
| 877 |
+
MDV_A.US,D,20250520,000000,24.4831,24.4831,24.4831,24.4831,904,0
|
| 878 |
+
MDV_A.US,D,20250521,000000,24.5,24.59,24.5,24.5,601,0
|
| 879 |
+
MDV_A.US,D,20250522,000000,24.5001,24.5001,24.26,24.26,2340,0
|
| 880 |
+
MDV_A.US,D,20250523,000000,24.26,24.305,24.26,24.305,432,0
|
| 881 |
+
MDV_A.US,D,20250527,000000,24.4765,24.4765,24.3895,24.3895,439,0
|
| 882 |
+
MDV_A.US,D,20250528,000000,24.3,24.3,24.3,24.3,1185,0
|
| 883 |
+
MDV_A.US,D,20250529,000000,24.44,24.5,24.2942,24.33,1136,0
|
| 884 |
+
MDV_A.US,D,20250530,000000,24.33,24.33,24.33,24.33,137,0
|
| 885 |
+
MDV_A.US,D,20250602,000000,24.33,24.3301,24.33,24.3301,983,0
|
| 886 |
+
MDV_A.US,D,20250603,000000,24.33,24.54,24.33,24.46,1689,0
|
| 887 |
+
MDV_A.US,D,20250604,000000,24.53,24.53,24.36,24.4013,2055,0
|
| 888 |
+
MDV_A.US,D,20250605,000000,24.3393,24.3393,24.3393,24.3393,342,0
|
| 889 |
+
MDV_A.US,D,20250606,000000,24.3668,24.406,24.33,24.406,1792,0
|
| 890 |
+
MDV_A.US,D,20250609,000000,24.3732,24.41,24.3401,24.4023,898,0
|
| 891 |
+
MDV_A.US,D,20250610,000000,24.41,24.49,24.3301,24.3301,1830,0
|
| 892 |
+
MDV_A.US,D,20250611,000000,24.59,24.62,24.48,24.5757,6596,0
|
| 893 |
+
MDV_A.US,D,20250612,000000,24.4848,24.5789,24.3837,24.3837,2273,0
|
| 894 |
+
MDV_A.US,D,20250613,000000,24.3717,24.51,24.3717,24.49,1853,0
|
| 895 |
+
MDV_A.US,D,20250616,000000,24.5181,24.5181,24.37,24.37,3702,0
|
| 896 |
+
MDV_A.US,D,20250617,000000,24.35,24.51,24.35,24.5,2495,0
|
| 897 |
+
MDV_A.US,D,20250620,000000,24.5698,24.5698,24.5698,24.5698,169,0
|
| 898 |
+
MDV_A.US,D,20250623,000000,24.5,24.63,24.4642,24.505,814,0
|
| 899 |
+
MDV_A.US,D,20250624,000000,24.52,24.5201,24.5,24.5,886,0
|
| 900 |
+
MDV_A.US,D,20250625,000000,24.487,24.487,24.487,24.487,332,0
|
| 901 |
+
MDV_A.US,D,20250626,000000,24.605,24.66,24.575,24.66,3320,0
|
| 902 |
+
MDV_A.US,D,20250627,000000,24.58,24.6371,24.58,24.59,831,0
|
| 903 |
+
MDV_A.US,D,20250630,000000,24.57,24.57,24.35,24.43,4805,0
|
| 904 |
+
MDV_A.US,D,20250701,000000,24.57,24.57,24.3707,24.55,949,0
|
| 905 |
+
MDV_A.US,D,20250702,000000,24.37,24.56,24.3501,24.55,1763,0
|
| 906 |
+
MDV_A.US,D,20250703,000000,24.57,24.57,24.3701,24.455,3097,0
|
| 907 |
+
MDV_A.US,D,20250707,000000,24.53,24.7,24.306,24.7,14586,0
|
| 908 |
+
MDV_A.US,D,20250708,000000,24.62,24.68,24.55,24.58,3698,0
|
| 909 |
+
MDV_A.US,D,20250709,000000,24.58,24.74,24.5,24.73,3519,0
|
| 910 |
+
MDV_A.US,D,20250710,000000,24.43,24.43,24.43,24.43,547,0
|
| 911 |
+
MDV_A.US,D,20250711,000000,24.4677,24.5964,24.4677,24.5964,517,0
|
| 912 |
+
MDV_A.US,D,20250714,000000,24.7267,24.7267,24.52,24.52,2201,0
|
| 913 |
+
MDV_A.US,D,20250715,000000,24.52,24.52,24.1301,24.21,4784,0
|
| 914 |
+
MDV_A.US,D,20250717,000000,24.43,24.43,24.43,24.43,1723,0
|
| 915 |
+
MDV_A.US,D,20250718,000000,24.31,24.3401,24.21,24.22,2894,0
|
| 916 |
+
MDV_A.US,D,20250721,000000,24.76,24.76,24.0888,24.15,2657,0
|
| 917 |
+
MDV_A.US,D,20250723,000000,24.15,24.1501,24.1,24.1,3895,0
|
| 918 |
+
MDV_A.US,D,20250724,000000,24.12,24.12,24.1,24.1,1203,0
|
| 919 |
+
MDV_A.US,D,20250725,000000,24.1,24.15,24.1,24.1396,1222,0
|
| 920 |
+
MDV_A.US,D,20250728,000000,24.14,24.22,24.14,24.2175,4264,0
|
| 921 |
+
MDV_A.US,D,20250729,000000,24.1014,24.22,24.1014,24.1946,2108,0
|
| 922 |
+
MDV_A.US,D,20250730,000000,24.24,24.27,24.1998,24.1998,2430,0
|
| 923 |
+
MDV_A.US,D,20250731,000000,24.1001,24.24,24.1001,24.228,3136,0
|
| 924 |
+
MDV_A.US,D,20250801,000000,24.35,24.3677,24.34,24.34,863,0
|
| 925 |
+
MDV_A.US,D,20250804,000000,24.27,24.3899,24.2641,24.3899,997,0
|
| 926 |
+
MDV_A.US,D,20250805,000000,24.421,24.421,24.421,24.421,363,0
|
| 927 |
+
MDV_A.US,D,20250806,000000,24.34,24.34,24.3085,24.315,678,0
|
| 928 |
+
MDV_A.US,D,20250807,000000,24.87,24.87,24.345,24.345,1011,0
|
| 929 |
+
MDV_A.US,D,20250808,000000,24.27,24.438,24.2024,24.32,5997,0
|
| 930 |
+
MDV_A.US,D,20250811,000000,24.5506,24.7,24.52,24.7,6443,0
|
| 931 |
+
MDV_A.US,D,20250812,000000,24.55,24.7899,24.5439,24.5439,1272,0
|
| 932 |
+
MDV_A.US,D,20250813,000000,24.678,24.678,24.678,24.678,712,0
|
| 933 |
+
MDV_A.US,D,20250814,000000,24.77,24.77,24.7234,24.7234,747,0
|
| 934 |
+
MDV_A.US,D,20250815,000000,24.6644,24.79,24.6644,24.78,362,0
|
| 935 |
+
MDV_A.US,D,20250818,000000,24.62,24.8,24.54,24.54,603,0
|
| 936 |
+
MDV_A.US,D,20250820,000000,24.9108,24.9108,24.9108,24.9108,387,0
|
| 937 |
+
MDV_A.US,D,20250821,000000,24.694,24.694,24.694,24.694,1087,0
|
| 938 |
+
MDV_A.US,D,20250825,000000,24.65,24.902,24.6,24.74,1334,0
|
| 939 |
+
MDV_A.US,D,20250826,000000,24.93,24.93,24.93,24.93,293,0
|
| 940 |
+
MDV_A.US,D,20250827,000000,24.93,24.93,24.6079,24.75,2733,0
|
| 941 |
+
MDV_A.US,D,20250828,000000,24.64,24.66,24.54,24.6172,2271,0
|
| 942 |
+
MDV_A.US,D,20250902,000000,24.75,24.75,24.55,24.562,2710,0
|
| 943 |
+
MDV_A.US,D,20250903,000000,24.7398,24.7398,24.7,24.7398,854,0
|
| 944 |
+
MDV_A.US,D,20250904,000000,24.56,24.75,24.56,24.6663,1505,0
|
| 945 |
+
MDV_A.US,D,20250905,000000,24.594,25.468,24.55,25.38,20590,0
|
| 946 |
+
MDV_A.US,D,20250908,000000,25.3,25.3968,25.3,25.3968,1744,0
|
| 947 |
+
MDV_A.US,D,20250909,000000,25.5,25.5,24.63,25.27,2005,0
|
| 948 |
+
MDV_A.US,D,20250910,000000,25.03,25.19,24.9412,24.9412,1271,0
|
| 949 |
+
MDV_A.US,D,20250911,000000,25.2,25.3,25.1,25.3,2012,0
|
| 950 |
+
MDV_A.US,D,20250912,000000,25.06,25.1,25,25,1266,0
|
| 951 |
+
MDV_A.US,D,20250915,000000,25.2839,25.2839,25.27,25.27,471,0
|
| 952 |
+
MDV_A.US,D,20250916,000000,25.4,25.4,25.3,25.3,1274,0
|
| 953 |
+
MDV_A.US,D,20250917,000000,25.2999,25.4,25.19,25.4,1941,0
|
| 954 |
+
MDV_A.US,D,20250918,000000,24.8375,25.5,24.8375,25.5,2071,0
|
| 955 |
+
MDV_A.US,D,20250919,000000,25.18,25.5,25.18,25.5,992,0
|
| 956 |
+
MDV_A.US,D,20250923,000000,25.3942,27.5399,25.21,25.77,14423,0
|
| 957 |
+
MDV_A.US,D,20250924,000000,25.44,25.44,25.44,25.44,203,0
|
| 958 |
+
MDV_A.US,D,20250925,000000,25.4714,25.4714,25.4714,25.4714,291,0
|
| 959 |
+
MDV_A.US,D,20250929,000000,25.75,25.75,25.456,25.53,883,0
|
| 960 |
+
MDV_A.US,D,20250930,000000,25.1,25.57,25.1,25.25,450,0
|
| 961 |
+
MDV_A.US,D,20251001,000000,25.24,25.255,25.0208,25.255,2522,0
|
| 962 |
+
MDV_A.US,D,20251003,000000,25.15,25.15,25.15,25.15,700,0
|
| 963 |
+
MDV_A.US,D,20251006,000000,25.2638,25.2638,25.2525,25.2525,741,0
|
| 964 |
+
MDV_A.US,D,20251007,000000,25.2252,25.3056,25.2252,25.3056,803,0
|
| 965 |
+
MDV_A.US,D,20251009,000000,25.05,25.06,25.03,25.03,2288,0
|
| 966 |
+
MDV_A.US,D,20251013,000000,25.03,25.205,25,25.205,2061,0
|
| 967 |
+
MDV_A.US,D,20251014,000000,25.1,25.1,25,25.0825,2233,0
|
| 968 |
+
MDV_A.US,D,20251015,000000,25.4944,25.4944,25.4944,25.4944,621,0
|
| 969 |
+
MDV_A.US,D,20251016,000000,25.39,25.4263,25.01,25.01,2860,0
|
| 970 |
+
MDV_A.US,D,20251017,000000,25.1582,25.1582,25,25.1582,552,0
|
| 971 |
+
MDV_A.US,D,20251020,000000,25.0607,25.12,25.0607,25.12,433,0
|
| 972 |
+
MDV_A.US,D,20251021,000000,25.06,25.12,25.01,25.0547,1497,0
|
| 973 |
+
MDV_A.US,D,20251022,000000,25,25.0517,25,25.0517,951,0
|
| 974 |
+
MDV_A.US,D,20251023,000000,25.02,25.02,25.02,25.02,290,0
|
| 975 |
+
MDV_A.US,D,20251024,000000,25.06,25.12,25.06,25.06,1127,0
|
| 976 |
+
MDV_A.US,D,20251027,000000,25.195,25.195,25,25.195,386,0
|
| 977 |
+
MDV_A.US,D,20251028,000000,25.075,25.1326,25.075,25.1326,760,0
|
| 978 |
+
MDV_A.US,D,20251029,000000,25.0534,25.2662,25,25.2662,1453,0
|
| 979 |
+
MDV_A.US,D,20251030,000000,25.2472,25.2472,25.05,25.2472,1483,0
|
| 980 |
+
MDV_A.US,D,20251031,000000,25.2262,25.2262,25.2262,25.2262,1124,0
|
| 981 |
+
MDV_A.US,D,20251103,000000,25.14,25.3899,25.01,25.25,1274,0
|
| 982 |
+
MDV_A.US,D,20251105,000000,25.38,25.38,25.38,25.38,877,0
|
| 983 |
+
MDV_A.US,D,20251106,000000,25.38,25.44,25.38,25.38,304,0
|
| 984 |
+
MDV_A.US,D,20251107,000000,25.03,25.03,25.03,25.03,129,0
|
| 985 |
+
MDV_A.US,D,20251110,000000,25.2954,25.2954,25.2765,25.2765,733,0
|
| 986 |
+
MDV_A.US,D,20251111,000000,25.08,25.08,25.08,25.08,148,0
|
| 987 |
+
MDV_A.US,D,20251112,000000,25.27,25.27,25.27,25.27,1012,0
|
| 988 |
+
MDV_A.US,D,20251113,000000,25.47,25.499,25.09,25.24,2125,0
|
| 989 |
+
MDV_A.US,D,20251114,000000,25.0101,25.04,25.01,25.0112,1088,0
|
| 990 |
+
MDV_A.US,D,20251117,000000,25.25,25.3,25,25.1806,4607,0
|
| 991 |
+
MDV_A.US,D,20251118,000000,25.19,25.25,25.1718,25.1718,1107,0
|
| 992 |
+
MDV_A.US,D,20251119,000000,25.04,25.04,25,25,1089,0
|
| 993 |
+
MDV_A.US,D,20251120,000000,25.12,25.12,24.56,24.56,2523,0
|
| 994 |
+
MDV_A.US,D,20251121,000000,24.57,24.86,24.57,24.75,3287,0
|
| 995 |
+
MDV_A.US,D,20251124,000000,24.9,24.91,24.76,24.76,2173,0
|
| 996 |
+
MDV_A.US,D,20251125,000000,24.5621,24.8,24.56,24.695,7893,0
|
| 997 |
+
MDV_A.US,D,20251126,000000,24.75,24.9899,24.41,24.7884,7493,0
|
| 998 |
+
MDV_A.US,D,20251128,000000,24.95,24.99,24.95,24.99,673,0
|
| 999 |
+
MDV_A.US,D,20251201,000000,25.14,25.16,24.695,24.8,19547,0
|
| 1000 |
+
MDV_A.US,D,20251202,000000,25.03,25.17,24.57,24.5701,3741,0
|
| 1001 |
+
MDV_A.US,D,20251203,000000,24.919,24.96,24.67,24.77,1722,0
|
| 1002 |
+
MDV_A.US,D,20251205,000000,24.8485,25.095,24.8485,25.0555,1622,0
|
| 1003 |
+
MDV_A.US,D,20251208,000000,25.09,25.14,24.7587,25,7845,0
|
| 1004 |
+
MDV_A.US,D,20251209,000000,25.05,25.05,24.8742,24.8742,4109,0
|
| 1005 |
+
MDV_A.US,D,20251210,000000,24.91,25.14,24.9,25.14,1170,0
|
| 1006 |
+
MDV_A.US,D,20251212,000000,24.9545,24.9545,24.77,24.9545,618,0
|
| 1007 |
+
MDV_A.US,D,20251215,000000,24.94,25.0078,24.94,24.9792,892,0
|
| 1008 |
+
MDV_A.US,D,20251217,000000,25.18,25.18,25.18,25.18,397,0
|
| 1009 |
+
MDV_A.US,D,20251218,000000,24.968,25.1299,24.87,24.9001,2538,0
|
| 1010 |
+
MDV_A.US,D,20251219,000000,25.0075,25.13,25.0075,25.0075,2283,0
|
| 1011 |
+
MDV_A.US,D,20251223,000000,25.2,25.22,25.05,25.05,581,0
|
| 1012 |
+
MDV_A.US,D,20251224,000000,25.2,25.2,25.2,25.2,344,0
|
| 1013 |
+
MDV_A.US,D,20251226,000000,25.055,25.32,24.9238,25.1308,1650,0
|
| 1014 |
+
MDV_A.US,D,20251229,000000,25,25.79,25,25.2,3421,0
|
| 1015 |
+
MDV_A.US,D,20251230,000000,25.54,26,25.02,25.5049,1863,0
|
| 1016 |
+
MDV_A.US,D,20251231,000000,25.4,25.4,24.8,24.9395,3105,0
|
| 1017 |
+
MDV_A.US,D,20260102,000000,24.95,24.95,24.95,24.95,241,0
|
| 1018 |
+
MDV_A.US,D,20260105,000000,25.4,25.4,25.1001,25.1001,1206,0
|
| 1019 |
+
MDV_A.US,D,20260106,000000,25.1016,25.54,25.0101,25.02,2565,0
|
| 1020 |
+
MDV_A.US,D,20260107,000000,25.03,25.495,24.8201,25.2,10817,0
|
| 1021 |
+
MDV_A.US,D,20260108,000000,25.5,25.51,24.85,25.1,13013,0
|
| 1022 |
+
MDV_A.US,D,20260109,000000,25.05,25.05,24.8,24.98,12746,0
|
| 1023 |
+
MDV_A.US,D,20260112,000000,24.95,25.568,24.84,24.8401,14818,0
|
| 1024 |
+
MDV_A.US,D,20260113,000000,24.9101,25.33,24.82,24.94,17716,0
|
| 1025 |
+
MDV_A.US,D,20260114,000000,24.9001,25.19,24.9,25.1,6862,0
|
| 1026 |
+
MDV_A.US,D,20260115,000000,24.92,25.17,24.91,25,1729,0
|
| 1027 |
+
MDV_A.US,D,20260116,000000,25.09,25.18,25.09,25.12,2021,0
|
| 1028 |
+
MDV_A.US,D,20260120,000000,25.12,25.28,25.0718,25.0718,2128,0
|
| 1029 |
+
MDV_A.US,D,20260122,000000,25.1426,25.1426,25,25,990,0
|
| 1030 |
+
MDV_A.US,D,20260123,000000,25,25.16,24.96,24.96,1209,0
|
| 1031 |
+
MDV_A.US,D,20260126,000000,25,25.21,25,25.21,870,0
|
| 1032 |
+
MDV_A.US,D,20260127,000000,25,25.21,24.973,24.973,1563,0
|
| 1033 |
+
MDV_A.US,D,20260128,000000,25,25.09,24.9,24.9,678,0
|
| 1034 |
+
MDV_A.US,D,20260129,000000,25.025,25.025,24.905,24.99,726,0
|
| 1035 |
+
MDV_A.US,D,20260130,000000,24.99,25,24.99,25,857,0
|
| 1036 |
+
MDV_A.US,D,20260202,000000,24.88,25,24.81,25,3457,0
|
| 1037 |
+
MDV_A.US,D,20260203,000000,25,25.09,24.81,25.0854,2243,0
|
| 1038 |
+
MDV_A.US,D,20260204,000000,24.8201,25.1,24.8201,25.045,1981,0
|
| 1039 |
+
MDV_A.US,D,20260205,000000,25.36,25.36,25.0001,25.0001,768,0
|
| 1040 |
+
MDV_A.US,D,20260206,000000,25.02,25.02,25.02,25.02,810,0
|
| 1041 |
+
MDV_A.US,D,20260209,000000,25.1,25.17,25.1,25.11,835,0
|
| 1042 |
+
MDV_A.US,D,20260213,000000,25.2574,25.39,25.195,25.195,1414,0
|
| 1043 |
+
MDV_A.US,D,20260217,000000,25.21,25.34,25.05,25.165,9569,0
|
daily/us/nyse stocks/2/mei.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mfa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mfc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mfm.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mga.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mgm.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mldr.us.txt
ADDED
|
@@ -0,0 +1,97 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MLDR.US,D,20240912,000000,50.11,50.1668,50.11,50.1668,209,0
|
| 3 |
+
MLDR.US,D,20240913,000000,50.2515,50.2515,50.2515,50.2515,4,0
|
| 4 |
+
MLDR.US,D,20240916,000000,50.3364,50.3364,50.3364,50.3364,3,0
|
| 5 |
+
MLDR.US,D,20240917,000000,50.2552,50.2552,50.2552,50.2552,3,0
|
| 6 |
+
MLDR.US,D,20240918,000000,50.17,50.17,50.1143,50.1143,240,0
|
| 7 |
+
MLDR.US,D,20240919,000000,50.1101,50.1101,50.1101,50.1101,2,0
|
| 8 |
+
MLDR.US,D,20240920,000000,50.1291,50.1291,50.1291,50.1291,12,0
|
| 9 |
+
MLDR.US,D,20240923,000000,50.0766,50.0766,50.0766,50.0766,26,0
|
| 10 |
+
MLDR.US,D,20240924,000000,50.1513,50.1513,50.1513,50.1513,24,0
|
| 11 |
+
MLDR.US,D,20240925,000000,50.0136,50.0136,50.0136,50.0136,125,0
|
| 12 |
+
MLDR.US,D,20240926,000000,49.9602,49.9602,49.9602,49.9602,101,0
|
| 13 |
+
MLDR.US,D,20240927,000000,50.0984,50.0984,50.0984,50.0984,101,0
|
| 14 |
+
MLDR.US,D,20241001,000000,50.1124,50.1124,50.1124,50.1124,101,0
|
| 15 |
+
MLDR.US,D,20241002,000000,50.0249,50.0249,50.0249,50.0249,60,0
|
| 16 |
+
MLDR.US,D,20241003,000000,49.766,49.766,49.766,49.766,74,0
|
| 17 |
+
MLDR.US,D,20241004,000000,49.3555,49.3555,49.3555,49.3555,24,0
|
| 18 |
+
MLDR.US,D,20241007,000000,49.2164,49.2164,49.2164,49.2164,37,0
|
| 19 |
+
MLDR.US,D,20241008,000000,49.2506,49.2506,49.2506,49.2506,30,0
|
| 20 |
+
MLDR.US,D,20241009,000000,49.13,49.13,49.13,49.13,3,0
|
| 21 |
+
MLDR.US,D,20241010,000000,49.1536,49.1536,49.1536,49.1536,3,0
|
| 22 |
+
MLDR.US,D,20241011,000000,49.1836,49.1836,49.1787,49.1787,143,0
|
| 23 |
+
MLDR.US,D,20241014,000000,49.098,49.098,49.098,49.098,5,0
|
| 24 |
+
MLDR.US,D,20241015,000000,49.2704,49.2704,49.2704,49.2704,2,0
|
| 25 |
+
MLDR.US,D,20241016,000000,49.3145,49.3145,49.3145,49.3145,30,0
|
| 26 |
+
MLDR.US,D,20241017,000000,49.17,49.17,49.165,49.165,569,0
|
| 27 |
+
MLDR.US,D,20241018,000000,49.22,49.22,49.22,49.22,5,0
|
| 28 |
+
MLDR.US,D,20241021,000000,48.9606,48.9606,48.9606,48.9606,10,0
|
| 29 |
+
MLDR.US,D,20241022,000000,48.9206,48.9206,48.9206,48.9206,4,0
|
| 30 |
+
MLDR.US,D,20241023,000000,48.84,48.84,48.8212,48.8212,501,0
|
| 31 |
+
MLDR.US,D,20241024,000000,48.89,48.89,48.89,48.89,1,0
|
| 32 |
+
MLDR.US,D,20241025,000000,48.8075,48.8075,48.8075,48.8075,1,0
|
| 33 |
+
MLDR.US,D,20241028,000000,48.7304,48.7304,48.7304,48.7304,1,0
|
| 34 |
+
MLDR.US,D,20241029,000000,48.75,48.75,48.75,48.75,1,0
|
| 35 |
+
MLDR.US,D,20241030,000000,48.6623,48.6623,48.6623,48.6623,1,0
|
| 36 |
+
MLDR.US,D,20241031,000000,48.645,48.645,48.645,48.645,1,0
|
| 37 |
+
MLDR.US,D,20241101,000000,48.6065,48.6065,48.48,48.48,749,0
|
| 38 |
+
MLDR.US,D,20241104,000000,48.6478,48.6478,48.6478,48.6478,1,0
|
| 39 |
+
MLDR.US,D,20241105,000000,48.5213,48.5213,48.5213,48.5213,1,0
|
| 40 |
+
MLDR.US,D,20241106,000000,48.191,48.209,48.191,48.2059,614,0
|
| 41 |
+
MLDR.US,D,20241107,000000,48.4914,48.4914,48.4914,48.4914,5,0
|
| 42 |
+
MLDR.US,D,20241108,000000,48.4975,48.4975,48.4975,48.4975,14,0
|
| 43 |
+
MLDR.US,D,20241111,000000,48.38,48.4005,48.38,48.4005,205,0
|
| 44 |
+
MLDR.US,D,20241113,000000,48.2,48.2399,48.2,48.2399,206,0
|
| 45 |
+
MLDR.US,D,20241114,000000,48.272,48.33,48.1941,48.1941,938,0
|
| 46 |
+
MLDR.US,D,20241115,000000,48.21,48.32,48.21,48.2502,322,0
|
| 47 |
+
MLDR.US,D,20241218,000000,48.17,48.187,48.108,48.108,334,0
|
| 48 |
+
MLDR.US,D,20241219,000000,48.04,48.04,48.013,48.013,101,0
|
| 49 |
+
MLDR.US,D,20250121,000000,48.03,48.0797,48.03,48.0797,109,0
|
| 50 |
+
MLDR.US,D,20250131,000000,48.3091,48.3091,48.2094,48.2094,210,0
|
| 51 |
+
MLDR.US,D,20250203,000000,48.21,48.22,48.0803,48.0803,1547,0
|
| 52 |
+
MLDR.US,D,20250204,000000,48.1,48.1698,48.1,48.1698,300,0
|
| 53 |
+
MLDR.US,D,20250205,000000,48.36,48.36,48.34,48.34,201,0
|
| 54 |
+
MLDR.US,D,20250207,000000,48.19,48.19,48.17,48.17,378,0
|
| 55 |
+
MLDR.US,D,20250218,000000,48.09,48.09,48.09,48.09,314,0
|
| 56 |
+
MLDR.US,D,20250221,000000,48.44,48.45,48.4253,48.4253,313,0
|
| 57 |
+
MLDR.US,D,20250225,000000,48.72,48.755,48.72,48.755,220,0
|
| 58 |
+
MLDR.US,D,20250304,000000,49.03,49.03,48.922,48.922,508,0
|
| 59 |
+
MLDR.US,D,20250307,000000,48.65,48.69,48.65,48.6766,587,0
|
| 60 |
+
MLDR.US,D,20250311,000000,48.89,48.89,48.795,48.795,2796,0
|
| 61 |
+
MLDR.US,D,20250312,000000,48.75,48.75,48.65,48.6658,617,0
|
| 62 |
+
MLDR.US,D,20250314,000000,48.76,48.76,48.6802,48.6802,400,0
|
| 63 |
+
MLDR.US,D,20250319,000000,48.89,48.89,48.85,48.8799,1024,0
|
| 64 |
+
MLDR.US,D,20250328,000000,48.93,48.9977,48.93,48.9977,103,0
|
| 65 |
+
MLDR.US,D,20250331,000000,49.05,49.12,49.05,49.095,1004,0
|
| 66 |
+
MLDR.US,D,20250401,000000,49.11,49.11,49.0707,49.0707,256,0
|
| 67 |
+
MLDR.US,D,20250404,000000,49.705,49.705,49.6212,49.6212,135,0
|
| 68 |
+
MLDR.US,D,20250415,000000,48.83,48.83,48.8109,48.8109,101,0
|
| 69 |
+
MLDR.US,D,20250421,000000,48.87,48.8701,48.7685,48.7685,2003,0
|
| 70 |
+
MLDR.US,D,20250630,000000,49.39,49.435,49.39,49.435,1252,0
|
| 71 |
+
MLDR.US,D,20250821,000000,49.24,49.24,49.24,49.24,403,0
|
| 72 |
+
MLDR.US,D,20250828,000000,49.65,49.66,49.6485,49.66,229,0
|
| 73 |
+
MLDR.US,D,20251028,000000,50.01,50.05,50.01,50.05,592,0
|
| 74 |
+
MLDR.US,D,20251030,000000,49.77,49.78,49.7699,49.78,236,0
|
| 75 |
+
MLDR.US,D,20251113,000000,49.7113,49.745,49.7113,49.745,154,0
|
| 76 |
+
MLDR.US,D,20251118,000000,49.8,49.8,49.76,49.76,104,0
|
| 77 |
+
MLDR.US,D,20251120,000000,49.84,49.87,49.8209,49.848,463,0
|
| 78 |
+
MLDR.US,D,20251204,000000,49.8,49.8,49.7373,49.7373,388,0
|
| 79 |
+
MLDR.US,D,20251208,000000,49.56,49.58,49.46,49.58,669,0
|
| 80 |
+
MLDR.US,D,20251216,000000,49.64,49.745,49.58,49.745,784,0
|
| 81 |
+
MLDR.US,D,20251229,000000,49.89,50.1599,49.86,49.89,17943,0
|
| 82 |
+
MLDR.US,D,20251231,000000,49.67,49.67,49.61,49.61,119,0
|
| 83 |
+
MLDR.US,D,20260102,000000,49.61,49.62,49.605,49.605,499,0
|
| 84 |
+
MLDR.US,D,20260106,000000,49.68,49.685,49.675,49.675,244,0
|
| 85 |
+
MLDR.US,D,20260107,000000,49.75,49.75,49.725,49.725,446,0
|
| 86 |
+
MLDR.US,D,20260108,000000,49.63,49.78,49.62,49.64,5516,0
|
| 87 |
+
MLDR.US,D,20260109,000000,49.66,49.7694,49.639,49.643,4660,0
|
| 88 |
+
MLDR.US,D,20260112,000000,49.585,49.64,49.5701,49.615,1220,0
|
| 89 |
+
MLDR.US,D,20260113,000000,49.69,49.69,49.66,49.66,210,0
|
| 90 |
+
MLDR.US,D,20260114,000000,49.71,49.7695,49.67,49.7305,4234,0
|
| 91 |
+
MLDR.US,D,20260115,000000,49.67,49.67,49.6399,49.6399,108,0
|
| 92 |
+
MLDR.US,D,20260116,000000,49.6,49.6,49.515,49.515,642,0
|
| 93 |
+
MLDR.US,D,20260120,000000,49.4503,49.4503,49.425,49.425,346,0
|
| 94 |
+
MLDR.US,D,20260121,000000,49.47,49.495,49.47,49.495,109,0
|
| 95 |
+
MLDR.US,D,20260122,000000,49.45,49.465,49.45,49.465,447,0
|
| 96 |
+
MLDR.US,D,20260126,000000,49.515,49.57,49.515,49.57,110,0
|
| 97 |
+
MLDR.US,D,20260209,000000,49.6185,49.6185,49.605,49.605,1011,0
|
daily/us/nyse stocks/2/mli.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mmk.us.txt
ADDED
|
@@ -0,0 +1,3 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MMK.US,D,20260212,000000,100.02,100.02,100.014,100.0195,1943,0
|
| 3 |
+
MMK.US,D,20260213,000000,100.06,100.06,100.055,100.055,742,0
|
daily/us/nyse stocks/2/mnso.us.txt
ADDED
|
@@ -0,0 +1,1342 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MNSO.US,D,20201015,000000,23.6323,24.1167,20.0007,20.2228,22413522.62071,0
|
| 3 |
+
MNSO.US,D,20201016,000000,21.3179,23.7194,21.0947,22.4511,7845399.8891143,0
|
| 4 |
+
MNSO.US,D,20201019,000000,23.0128,23.1381,20.0007,20.2228,4206468.0145245,0
|
| 5 |
+
MNSO.US,D,20201020,000000,20.9206,21.4245,18.8479,19.3704,2337069.6224196,0
|
| 6 |
+
MNSO.US,D,20201021,000000,19.6611,21.7925,19.6425,20.3882,2806361.5320347,0
|
| 7 |
+
MNSO.US,D,20201022,000000,20.6299,20.6299,19.3802,19.5163,723257.26092387,0
|
| 8 |
+
MNSO.US,D,20201023,000000,19.6611,19.6611,18.4026,18.8087,1411861.0058132,0
|
| 9 |
+
MNSO.US,D,20201026,000000,18.66,18.6639,17.7636,17.8693,1942680.4824829,0
|
| 10 |
+
MNSO.US,D,20201027,000000,17.8693,18.4506,17.8693,18.4408,877597.84109685,0
|
| 11 |
+
MNSO.US,D,20201028,000000,17.9182,19.071,17.9182,18.4026,1078977.9737474,0
|
| 12 |
+
MNSO.US,D,20201029,000000,18.4643,18.703,18.1599,18.4026,922723.43876393,0
|
| 13 |
+
MNSO.US,D,20201030,000000,18.2088,18.5523,18.2088,18.4995,525139.94605755,0
|
| 14 |
+
MNSO.US,D,20201102,000000,18.4026,18.703,18.112,18.6933,910153.46646088,0
|
| 15 |
+
MNSO.US,D,20201103,000000,18.4506,20.0007,18.3928,19.6034,570244.08454095,0
|
| 16 |
+
MNSO.US,D,20201104,000000,19.6034,20.533,18.5572,19.8069,910891.25363288,0
|
| 17 |
+
MNSO.US,D,20201105,000000,19.758,20.1357,19.3176,19.7482,651828.83526879,0
|
| 18 |
+
MNSO.US,D,20201106,000000,19.5163,20.0202,18.9545,19.8069,463670.62535861,0
|
| 19 |
+
MNSO.US,D,20201109,000000,21.8307,24.01,21.2885,22.1898,3271676.3396091,0
|
| 20 |
+
MNSO.US,D,20201110,000000,22.0244,22.0244,20.0682,20.4068,1539428.6996891,0
|
| 21 |
+
MNSO.US,D,20201111,000000,20.4166,20.7561,19.9234,20.0682,720485.96063235,0
|
| 22 |
+
MNSO.US,D,20201112,000000,20.0682,20.3393,19.2834,19.3998,968021.73176627,0
|
| 23 |
+
MNSO.US,D,20201113,000000,19.6513,19.9811,19.3616,19.4771,594988.56704792,0
|
| 24 |
+
MNSO.US,D,20201116,000000,19.8549,20.0437,19.39,19.8167,829322.85275927,0
|
| 25 |
+
MNSO.US,D,20201117,000000,19.5642,19.6856,19.2158,19.3704,428409.09911999,0
|
| 26 |
+
MNSO.US,D,20201118,000000,19.3704,19.5456,18.2088,19.3225,426299.96792468,0
|
| 27 |
+
MNSO.US,D,20201119,000000,19.2354,19.2648,18.2568,19.1092,418111.75655452,0
|
| 28 |
+
MNSO.US,D,20201120,000000,19.0896,19.1092,18.3439,18.4124,612869.17637715,0
|
| 29 |
+
MNSO.US,D,20201123,000000,18.5474,18.7383,17.7724,17.792,714171.85130299,0
|
| 30 |
+
MNSO.US,D,20201124,000000,17.8409,17.8409,17.4142,17.4534,1060459.7201033,0
|
| 31 |
+
MNSO.US,D,20201125,000000,17.5111,19.7971,17.4817,19.3704,1706880.8410864,0
|
| 32 |
+
MNSO.US,D,20201127,000000,19.3704,19.7002,18.4222,19.4673,1151061.4154374,0
|
| 33 |
+
MNSO.US,D,20201130,000000,19.4673,19.5456,18.5093,19.3127,343577.88046216,0
|
| 34 |
+
MNSO.US,D,20201201,000000,19.3127,19.8979,19.1287,19.4673,601686.89795163,0
|
| 35 |
+
MNSO.US,D,20201202,000000,19.3519,19.3616,18.6737,19.0808,268597.44897622,0
|
| 36 |
+
MNSO.US,D,20201203,000000,18.9839,19.5642,18.8087,19.3127,400485.59183171,0
|
| 37 |
+
MNSO.US,D,20201204,000000,19.5358,21.3854,19.526,21.2689,906872.25509066,0
|
| 38 |
+
MNSO.US,D,20201207,000000,21.085,21.405,19.4096,19.6611,755784.27404299,0
|
| 39 |
+
MNSO.US,D,20201208,000000,19.9038,21.0654,19.8549,20.1357,810299.79736592,0
|
| 40 |
+
MNSO.US,D,20201209,000000,20.3686,21.1466,20.1553,20.2717,903014.71135893,0
|
| 41 |
+
MNSO.US,D,20201210,000000,20.8335,22.4609,20.6495,21.2503,1815879.1880239,0
|
| 42 |
+
MNSO.US,D,20201211,000000,21.1143,22.3826,21.1143,22.1213,864195.04809411,0
|
| 43 |
+
MNSO.US,D,20201214,000000,22.5959,22.6155,21.176,21.4725,923855.66616916,0
|
| 44 |
+
MNSO.US,D,20201215,000000,21.4079,22.5959,20.5526,22.4511,1370266.9766592,0
|
| 45 |
+
MNSO.US,D,20201216,000000,22.4707,23.2349,21.5214,22.2671,1425578.5335098,0
|
| 46 |
+
MNSO.US,D,20201217,000000,22.7603,23.6323,22.6928,23.4385,2233209.2171731,0
|
| 47 |
+
MNSO.US,D,20201218,000000,23.6323,23.9131,22.2867,23.1479,2729533.5670211,0
|
| 48 |
+
MNSO.US,D,20201221,000000,23.2349,27.8931,23.0803,26.9742,2709061.5057969,0
|
| 49 |
+
MNSO.US,D,20201222,000000,26.9742,27.6034,25.9574,26.8675,1845567.4577028,0
|
| 50 |
+
MNSO.US,D,20201223,000000,26.6346,29.2886,26.5093,28.6104,1844374.9402101,0
|
| 51 |
+
MNSO.US,D,20201224,000000,28.9881,30.6058,28.6202,30.0636,1034479.8017363,0
|
| 52 |
+
MNSO.US,D,20201228,000000,28.6593,28.7269,23.5647,24.8242,2798079.3090028,0
|
| 53 |
+
MNSO.US,D,20201229,000000,25.9858,26.3978,25.1824,25.841,967937.93876336,0
|
| 54 |
+
MNSO.US,D,20201230,000000,25.9662,26.5377,24.833,25.5405,1412320.8454633,0
|
| 55 |
+
MNSO.US,D,20201231,000000,25.5601,26.5191,25.3566,25.5601,701470.05830023,0
|
| 56 |
+
MNSO.US,D,20210104,000000,25.5885,25.8605,24.4288,24.6206,972966.54080411,0
|
| 57 |
+
MNSO.US,D,20210105,000000,24.6206,26.0347,24.6206,25.8987,565267.59766054,0
|
| 58 |
+
MNSO.US,D,20210106,000000,25.7049,28.3295,25.7049,28.0878,1551857.6544995,0
|
| 59 |
+
MNSO.US,D,20210107,000000,27.7101,28.5722,26.8969,27.6034,1969638.3265059,0
|
| 60 |
+
MNSO.US,D,20210108,000000,27.3901,27.7443,26.3831,27.0221,922425.05392428,0
|
| 61 |
+
MNSO.US,D,20210111,000000,26.3058,28.3883,25.4241,28.1358,1257513.272579,0
|
| 62 |
+
MNSO.US,D,20210112,000000,28.1847,30.228,28.1074,30.1116,1908804.60639,0
|
| 63 |
+
MNSO.US,D,20210113,000000,29.8121,30.4414,28.6887,29.6282,1489368.5116431,0
|
| 64 |
+
MNSO.US,D,20210114,000000,30.0059,30.1312,28.1358,28.5527,797990.40086462,0
|
| 65 |
+
MNSO.US,D,20210115,000000,28.1456,28.4264,27.3138,27.6905,782211.76966948,0
|
| 66 |
+
MNSO.US,D,20210119,000000,28.2718,30.0059,27.9812,29.3659,880019.66325426,0
|
| 67 |
+
MNSO.US,D,20210120,000000,30.2965,31.6323,30.2965,31.1293,1369494.4460469,0
|
| 68 |
+
MNSO.US,D,20210121,000000,30.9062,30.9454,27.7776,29.3757,1437479.1836554,0
|
| 69 |
+
MNSO.US,D,20210122,000000,29.1535,29.6565,28.582,29.4246,1101124.873164,0
|
| 70 |
+
MNSO.US,D,20210125,000000,30.5285,33.889,29.589,32.9211,2427483.2944302,0
|
| 71 |
+
MNSO.US,D,20210126,000000,32.6882,32.6882,29.3561,29.8219,1144973.1384696,0
|
| 72 |
+
MNSO.US,D,20210127,000000,28.6887,28.814,27.2159,28.3883,1748909.1632434,0
|
| 73 |
+
MNSO.US,D,20210128,000000,28.3746,30.6645,28.127,30.0441,892274.90086343,0
|
| 74 |
+
MNSO.US,D,20210129,000000,29.8503,31.3035,28.814,30.5089,505646.83235517,0
|
| 75 |
+
MNSO.US,D,20210201,000000,31.1293,31.3329,29.2504,30.228,818186.55829877,0
|
| 76 |
+
MNSO.US,D,20210202,000000,30.228,30.3298,28.8629,29.0948,714638.84401435,0
|
| 77 |
+
MNSO.US,D,20210203,000000,29.224,30.4022,28.8727,30.1409,685277.57141997,0
|
| 78 |
+
MNSO.US,D,20210204,000000,30.4991,30.4991,29.1535,29.4726,526126.04664063,0
|
| 79 |
+
MNSO.US,D,20210205,000000,29.7338,29.7436,28.4166,29.3473,698931.74343146,0
|
| 80 |
+
MNSO.US,D,20210208,000000,28.8531,34.0828,28.6496,33.6766,1135795.7609187,0
|
| 81 |
+
MNSO.US,D,20210209,000000,33.4242,34.1023,32.1167,33.0278,735239.66034062,0
|
| 82 |
+
MNSO.US,D,20210210,000000,33.3958,33.889,31.2066,31.5648,933382.52185417,0
|
| 83 |
+
MNSO.US,D,20210211,000000,31.8652,32.2136,30.8093,31.236,393576.75655483,0
|
| 84 |
+
MNSO.US,D,20210212,000000,31.0129,33.066,31.0129,32.5816,273174.38629395,0
|
| 85 |
+
MNSO.US,D,20210216,000000,33.5504,33.5504,31.8652,32.0101,763952.04809537,0
|
| 86 |
+
MNSO.US,D,20210217,000000,32.9339,33.2989,31.7194,32.3399,579812.83672742,0
|
| 87 |
+
MNSO.US,D,20210218,000000,30.9933,31.4777,29.3473,30.7516,870927.10057216,0
|
| 88 |
+
MNSO.US,D,20210219,000000,31.191,31.6715,28.3981,28.6104,1026597.128267,0
|
| 89 |
+
MNSO.US,D,20210222,000000,28.1847,30.1507,27.6328,29.4148,836209.20698659,0
|
| 90 |
+
MNSO.US,D,20210223,000000,27.8941,29.3473,26.7706,28.7758,919046.76529459,0
|
| 91 |
+
MNSO.US,D,20210224,000000,28.7366,28.8776,26.9644,27.2061,1166303.5670408,0
|
| 92 |
+
MNSO.US,D,20210225,000000,29.6663,30.0245,26.2089,26.3254,1691434.3163053,0
|
| 93 |
+
MNSO.US,D,20210226,000000,27.0388,27.0613,24.9397,25.8312,984151.8848273,0
|
| 94 |
+
MNSO.US,D,20210301,000000,26.7511,27.3128,26.4125,27.1679,1096101.3804527,0
|
| 95 |
+
MNSO.US,D,20210302,000000,27.119,27.758,26.4125,27.6905,833930.44605367,0
|
| 96 |
+
MNSO.US,D,20210303,000000,28.0683,28.766,27.6034,28.2816,1134684.9926971,0
|
| 97 |
+
MNSO.US,D,20210304,000000,27.3226,28.6104,25.4143,27.0026,1952315.6559522,0
|
| 98 |
+
MNSO.US,D,20210305,000000,26.7511,27.2453,25.1824,25.8605,1489510.5510017,0
|
| 99 |
+
MNSO.US,D,20210308,000000,25.1051,25.6668,22.0048,22.2084,1370272.0859886,0
|
| 100 |
+
MNSO.US,D,20210309,000000,23.1097,24.649,23.1097,23.8162,763233.67637526,0
|
| 101 |
+
MNSO.US,D,20210310,000000,24.0873,24.5287,22.7124,23.4972,791865.33672475,0
|
| 102 |
+
MNSO.US,D,20210311,000000,24.0775,24.2429,23.2447,23.6323,1134005.4518808,0
|
| 103 |
+
MNSO.US,D,20210312,000000,23.2447,24.5433,22.9737,24.2135,508058.43585368,0
|
| 104 |
+
MNSO.US,D,20210315,000000,24.2135,24.514,23.5256,24.0296,834835.8192315,0
|
| 105 |
+
MNSO.US,D,20210316,000000,24.3104,24.5042,23.2301,23.5452,490416.94314253,0
|
| 106 |
+
MNSO.US,D,20210317,000000,23.4385,23.6176,22.6644,23.2447,686429.2142771,0
|
| 107 |
+
MNSO.US,D,20210318,000000,23.4003,23.6763,22.9061,23.3318,601522.37754347,0
|
| 108 |
+
MNSO.US,D,20210319,000000,23.4189,23.6812,22.8768,22.9257,839106.19678247,0
|
| 109 |
+
MNSO.US,D,20210322,000000,22.9355,23.2447,21.5214,22.1986,799450.64722028,0
|
| 110 |
+
MNSO.US,D,20210323,000000,21.4823,21.6183,20.6642,21.0076,969052.79444848,0
|
| 111 |
+
MNSO.US,D,20210324,000000,20.7561,21.4823,19.9322,20.533,1286306.387739,0
|
| 112 |
+
MNSO.US,D,20210325,000000,19.8744,20.533,19.6034,20.0975,467727.43293873,0
|
| 113 |
+
MNSO.US,D,20210326,000000,20.5526,21.405,20.1455,20.853,2964431.9227033,0
|
| 114 |
+
MNSO.US,D,20210329,000000,20.8335,23.1097,20.6876,21.7729,1459206.0961916,0
|
| 115 |
+
MNSO.US,D,20210330,000000,21.7925,22.2867,20.4851,21.8307,1135353.2929887,0
|
| 116 |
+
MNSO.US,D,20210331,000000,21.8355,23.5843,21.7827,23.2643,983297.60494392,0
|
| 117 |
+
MNSO.US,D,20210401,000000,23.5256,23.7008,23.2164,23.3132,522839.72594096,0
|
| 118 |
+
MNSO.US,D,20210405,000000,23.4189,24.3682,23.0999,24.1167,1125948.0393445,0
|
| 119 |
+
MNSO.US,D,20210406,000000,23.8847,24.3075,23.1293,24.1265,1305012.6647066,0
|
| 120 |
+
MNSO.US,D,20210407,000000,24.2135,24.6686,23.8456,24.6304,436565.63264758,0
|
| 121 |
+
MNSO.US,D,20210408,000000,24.7077,24.9299,24.0296,24.1069,694433.4897872,0
|
| 122 |
+
MNSO.US,D,20210409,000000,24.0198,24.4367,23.8456,23.9131,1207765.775495,0
|
| 123 |
+
MNSO.US,D,20210412,000000,23.9229,24.5042,23.8652,24.1656,516327.37462909,0
|
| 124 |
+
MNSO.US,D,20210413,000000,24.6784,27.2834,24.5433,26.4996,558186.06704839,0
|
| 125 |
+
MNSO.US,D,20210414,000000,26.4125,26.9399,26.0347,26.3538,531425.44314202,0
|
| 126 |
+
MNSO.US,D,20210415,000000,26.6933,26.9106,25.0463,25.2303,550099.02040126,0
|
| 127 |
+
MNSO.US,D,20210416,000000,25.2792,25.5885,23.7389,24.0589,437579.32360967,0
|
| 128 |
+
MNSO.US,D,20210419,000000,24.0491,24.1656,23.4483,23.7967,204242.37900618,0
|
| 129 |
+
MNSO.US,D,20210420,000000,24.0198,24.8624,23.0999,23.2261,576396.73905982,0
|
| 130 |
+
MNSO.US,D,20210421,000000,23.3416,25.5112,23.3416,25.2597,693441.25800879,0
|
| 131 |
+
MNSO.US,D,20210422,000000,25.3761,26.6013,25.1148,25.9574,321812.1370222,0
|
| 132 |
+
MNSO.US,D,20210423,000000,25.7245,26.7315,25.6854,26.5769,181866.58163037,0
|
| 133 |
+
MNSO.US,D,20210426,000000,26.4604,26.7902,26.1991,26.5279,663439.27550188,0
|
| 134 |
+
MNSO.US,D,20210427,000000,26.296,27.1092,26.2089,26.9644,184956.70407931,0
|
| 135 |
+
MNSO.US,D,20210428,000000,27.6524,27.6524,26.4438,26.664,948907.73030879,0
|
| 136 |
+
MNSO.US,D,20210429,000000,26.1512,26.2471,24.698,25.6081,326956.20990843,0
|
| 137 |
+
MNSO.US,D,20210430,000000,25.6081,26.2187,25.1481,26.0543,163461.75509999,0
|
| 138 |
+
MNSO.US,D,20210503,000000,25.9662,26.3635,25.7539,26.2187,172292.72011446,0
|
| 139 |
+
MNSO.US,D,20210504,000000,26.1512,26.1796,25.1628,25.5983,233729.34110494,0
|
| 140 |
+
MNSO.US,D,20210505,000000,25.5885,25.5885,24.2282,24.465,216578.3440206,0
|
| 141 |
+
MNSO.US,D,20210506,000000,24.465,25.0561,23.9718,25.0366,684444.75072027,0
|
| 142 |
+
MNSO.US,D,20210507,000000,24.9397,25.4916,23.5843,23.9033,215025.10786902,0
|
| 143 |
+
MNSO.US,D,20210510,000000,23.7291,23.7683,22.0048,22.1898,2121129.9445798,0
|
| 144 |
+
MNSO.US,D,20210511,000000,21.5889,23.5354,21.3462,23.2545,505924.77987703,0
|
| 145 |
+
MNSO.US,D,20210512,000000,22.7897,23.0705,21.8307,22.2769,375987.37900403,0
|
| 146 |
+
MNSO.US,D,20210513,000000,22.4217,22.914,21.5018,22.0342,292797.27696425,0
|
| 147 |
+
MNSO.US,D,20210514,000000,21.8894,23.5452,21.8404,23.4972,279877.8265271,0
|
| 148 |
+
MNSO.US,D,20210517,000000,23.2741,23.691,22.6928,22.7799,169325.22157222,0
|
| 149 |
+
MNSO.US,D,20210518,000000,23.0608,23.1576,22.0831,22.1017,349559.88337754,0
|
| 150 |
+
MNSO.US,D,20210519,000000,21.8404,23.1772,21.4059,22.7603,734059.4052386,0
|
| 151 |
+
MNSO.US,D,20210520,000000,22.9257,23.4101,22.4795,22.9737,190237.7069947,0
|
| 152 |
+
MNSO.US,D,20210521,000000,23.0128,23.6225,22.5578,23.0128,391697.54518459,0
|
| 153 |
+
MNSO.US,D,20210524,000000,23.2349,24.5913,21.9667,24.2038,798882.48978589,0
|
| 154 |
+
MNSO.US,D,20210525,000000,23.8309,24.378,22.7897,22.9932,647826.18658079,0
|
| 155 |
+
MNSO.US,D,20210526,000000,23.0999,23.5354,22.2622,22.7515,591732.90232493,0
|
| 156 |
+
MNSO.US,D,20210527,000000,22.7603,22.7642,20.8237,21.1721,2890388.5422378,0
|
| 157 |
+
MNSO.US,D,20210528,000000,21.221,21.3081,20.2042,20.4166,3042818.233198,0
|
| 158 |
+
MNSO.US,D,20210601,000000,20.6974,21.8992,20.533,21.7533,3570298.2521418,0
|
| 159 |
+
MNSO.US,D,20210602,000000,21.3952,21.7729,21.1143,21.6956,660449.29591008,0
|
| 160 |
+
MNSO.US,D,20210603,000000,21.2591,21.7054,20.9206,21.4147,791033.53789094,0
|
| 161 |
+
MNSO.US,D,20210604,000000,21.4147,21.4627,20.8432,21.2503,349127.6341064,0
|
| 162 |
+
MNSO.US,D,20210607,000000,21.2503,21.2503,20.6788,20.9597,226886.92711085,0
|
| 163 |
+
MNSO.US,D,20210608,000000,21.0566,22.0733,20.8335,21.9275,546423.36879781,0
|
| 164 |
+
MNSO.US,D,20210609,000000,21.9275,23.051,21.5596,22.6351,1251459.7390513,0
|
| 165 |
+
MNSO.US,D,20210610,000000,22.6351,23.0128,22.4315,22.5763,609904.74343258,0
|
| 166 |
+
MNSO.US,D,20210611,000000,22.6155,22.8484,22.3826,22.7701,509449.19532888,0
|
| 167 |
+
MNSO.US,D,20210614,000000,22.7515,23.2937,22.5088,22.8768,430395.60640859,0
|
| 168 |
+
MNSO.US,D,20210615,000000,22.8768,23.1293,21.8023,22.4609,441067.9737554,0
|
| 169 |
+
MNSO.US,D,20210616,000000,22.1604,22.8866,21.8121,22.2378,554843.54372481,0
|
| 170 |
+
MNSO.US,D,20210617,000000,22.2378,22.6928,21.8023,21.8894,448020.74926551,0
|
| 171 |
+
MNSO.US,D,20210618,000000,21.9275,23.9033,21.6565,22.18,4669434.5742854,0
|
| 172 |
+
MNSO.US,D,20210621,000000,21.8121,22.0538,21.3952,21.3952,321261.35130792,0
|
| 173 |
+
MNSO.US,D,20210622,000000,21.4627,21.7142,20.7561,20.8139,435410.92419278,0
|
| 174 |
+
MNSO.US,D,20210623,000000,20.8726,21.0918,20.2522,20.2522,664601.1370179,0
|
| 175 |
+
MNSO.US,D,20210624,000000,20.4361,20.7366,20.1846,20.3393,1018008.3454683,0
|
| 176 |
+
MNSO.US,D,20210625,000000,20.6299,20.6299,19.8167,20.1944,2423837.2769375,0
|
| 177 |
+
MNSO.US,D,20210628,000000,20.3099,20.7943,20.0202,20.4166,1058284.1676252,0
|
| 178 |
+
MNSO.US,D,20210629,000000,20.4459,20.4459,19.3616,19.7873,958167.87899672,0
|
| 179 |
+
MNSO.US,D,20210630,000000,19.7482,20.262,19.5456,20.1357,523736.92419168,0
|
| 180 |
+
MNSO.US,D,20210701,000000,20.1171,20.1171,19.3998,19.4096,191900.28279642,0
|
| 181 |
+
MNSO.US,D,20210702,000000,19.4194,19.4487,18.751,18.8185,276762.15743093,0
|
| 182 |
+
MNSO.US,D,20210706,000000,18.7118,19.0416,18.6248,18.8958,429568.91690423,0
|
| 183 |
+
MNSO.US,D,20210707,000000,18.9056,18.9839,17.4534,17.6178,519131.37462905,0
|
| 184 |
+
MNSO.US,D,20210708,000000,17.24,17.3467,16.7654,17.0081,915257.68657743,0
|
| 185 |
+
MNSO.US,D,20210709,000000,17.4142,17.5982,16.8819,17.5405,440016.47375541,0
|
| 186 |
+
MNSO.US,D,20210712,000000,17.5013,18.1697,17.3271,18.1501,502730.42710739,0
|
| 187 |
+
MNSO.US,D,20210713,000000,18.1599,18.7216,18.112,18.3253,559390.84693175,0
|
| 188 |
+
MNSO.US,D,20210714,000000,17.928,17.9955,17.4044,17.928,822024.6865786,0
|
| 189 |
+
MNSO.US,D,20210715,000000,17.7822,17.884,16.9592,17.0081,541688.04226725,0
|
| 190 |
+
MNSO.US,D,20210716,000000,17.0169,17.0756,16.6392,16.8046,769591.72593786,0
|
| 191 |
+
MNSO.US,D,20210719,000000,16.5619,16.9885,16.3299,16.7077,621515.18366567,0
|
| 192 |
+
MNSO.US,D,20210720,000000,16.8231,17.4338,16.6685,17.2498,572078.33381206,0
|
| 193 |
+
MNSO.US,D,20210721,000000,17.24,17.7822,16.9347,17.6569,332290.34985006,0
|
| 194 |
+
MNSO.US,D,20210722,000000,17.4915,17.6569,17.0756,17.3467,220265.23614884,0
|
| 195 |
+
MNSO.US,D,20210723,000000,16.8329,16.9494,15.6028,16.6206,1214435.4941539,0
|
| 196 |
+
MNSO.US,D,20210726,000000,15.9904,16.465,15.3415,16.3975,1185995.9445915,0
|
| 197 |
+
MNSO.US,D,20210727,000000,16.0393,16.2184,14.3541,14.5381,2445414.9970538,0
|
| 198 |
+
MNSO.US,D,20210728,000000,15.5353,17.2792,15.2544,17.1236,1216125.6603346,0
|
| 199 |
+
MNSO.US,D,20210729,000000,17.2498,17.3173,16.0775,16.3681,693862.26675514,0
|
| 200 |
+
MNSO.US,D,20210730,000000,16.3201,16.7361,16.2037,16.3583,414880.61661287,0
|
| 201 |
+
MNSO.US,D,20210802,000000,16.3877,16.7948,16.281,16.4366,343372.48541843,0
|
| 202 |
+
MNSO.US,D,20210803,000000,16.0001,16.2908,15.6028,15.9718,482769.29882776,0
|
| 203 |
+
MNSO.US,D,20210804,000000,15.962,16.3877,15.8357,15.9326,194896.39358356,0
|
| 204 |
+
MNSO.US,D,20210805,000000,15.9522,16.1264,15.4384,15.4482,233255.19533235,0
|
| 205 |
+
MNSO.US,D,20210806,000000,15.3709,15.5451,14.4217,15.3132,642386.79445258,0
|
| 206 |
+
MNSO.US,D,20210809,000000,15.2838,15.2838,14.2377,14.8767,927518.03351605,0
|
| 207 |
+
MNSO.US,D,20210810,000000,15.0127,15.5059,14.907,15.2349,668544.51748432,0
|
| 208 |
+
MNSO.US,D,20210811,000000,15.2642,15.3034,14.0831,14.1017,620034.49999222,0
|
| 209 |
+
MNSO.US,D,20210812,000000,14.1017,14.1017,13.0751,13.6564,379059.10786696,0
|
| 210 |
+
MNSO.US,D,20210813,000000,13.7053,13.7053,13.172,13.356,229142.18512832,0
|
| 211 |
+
MNSO.US,D,20210816,000000,13.2307,13.2787,12.4263,12.6592,388217.06996597,0
|
| 212 |
+
MNSO.US,D,20210817,000000,12.6005,12.853,12.3,12.6201,813935.59619969,0
|
| 213 |
+
MNSO.US,D,20210818,000000,12.7845,13.0555,12.5525,12.6974,1570793.8512922,0
|
| 214 |
+
MNSO.US,D,20210819,000000,13.3178,13.947,12.3392,12.5525,1733118.2696575,0
|
| 215 |
+
MNSO.US,D,20210820,000000,12.669,13.0076,11.981,12.0104,447583.39066494,0
|
| 216 |
+
MNSO.US,D,20210823,000000,11.9419,12.533,11.6708,12.4459,999893.72885042,0
|
| 217 |
+
MNSO.US,D,20210824,000000,12.6005,13.4088,12.6005,13.0653,834837.86296328,0
|
| 218 |
+
MNSO.US,D,20210825,000000,12.8236,13.5595,12.6494,13.4049,419535.21573817,0
|
| 219 |
+
MNSO.US,D,20210826,000000,13.2405,13.2787,12.5623,12.9303,289482.34401969,0
|
| 220 |
+
MNSO.US,D,20210827,000000,12.9303,13.1142,12.5809,12.9107,497175.5641337,0
|
| 221 |
+
MNSO.US,D,20210830,000000,12.9175,12.9469,12.575,12.9273,196277.95626576,0
|
| 222 |
+
MNSO.US,D,20210831,000000,13.0839,13.3775,13.0056,13.2307,325800.47958775,0
|
| 223 |
+
MNSO.US,D,20210901,000000,13.3873,14.0723,13.2601,13.7494,391781.3381875,0
|
| 224 |
+
MNSO.US,D,20210902,000000,13.857,13.9695,13.4949,13.8179,413073.95772076,0
|
| 225 |
+
MNSO.US,D,20210903,000000,13.6026,13.8472,13.0056,13.1328,990645.84255316,0
|
| 226 |
+
MNSO.US,D,20210907,000000,13.2601,13.9842,13.2209,13.6906,258124.34547781,0
|
| 227 |
+
MNSO.US,D,20210908,000000,13.5439,13.8766,13.2209,13.72,416188.60495104,0
|
| 228 |
+
MNSO.US,D,20210909,000000,13.4068,13.7004,13.1622,13.5928,295269.17055023,0
|
| 229 |
+
MNSO.US,D,20210910,000000,13.7102,13.7151,13.3286,13.4068,182936.47521636,0
|
| 230 |
+
MNSO.US,D,20210913,000000,13.5047,13.5047,12.8784,13.0937,296954.22740152,0
|
| 231 |
+
MNSO.US,D,20210914,000000,12.9469,13.035,12.575,12.8295,409136.70844967,0
|
| 232 |
+
MNSO.US,D,20210915,000000,12.6925,12.8393,12.348,12.8001,592318.43147944,0
|
| 233 |
+
MNSO.US,D,20210916,000000,12.6338,12.8393,12.5065,12.7023,223620.02186308,0
|
| 234 |
+
MNSO.US,D,20210917,000000,12.8197,12.9078,12.6044,12.849,526235.38629077,0
|
| 235 |
+
MNSO.US,D,20210920,000000,12.6827,12.8197,12.4282,12.7805,350125.99708015,0
|
| 236 |
+
MNSO.US,D,20210921,000000,12.7218,13.0154,12.624,12.8001,202832.20407909,0
|
| 237 |
+
MNSO.US,D,20210922,000000,12.8784,13.764,12.7708,13.4264,338578.91253219,0
|
| 238 |
+
MNSO.US,D,20210923,000000,13.4656,13.6809,13.2698,13.5928,429094.77113164,0
|
| 239 |
+
MNSO.US,D,20210924,000000,13.3775,13.4753,12.898,13.1328,211786.81486615,0
|
| 240 |
+
MNSO.US,D,20210927,000000,13.2111,14.0527,13.1328,13.8081,335486.74635147,0
|
| 241 |
+
MNSO.US,D,20210928,000000,13.7738,13.9353,13.4851,13.6417,187873.10932709,0
|
| 242 |
+
MNSO.US,D,20210929,000000,13.6221,14.6595,13.5047,14.2582,835803.52622857,0
|
| 243 |
+
MNSO.US,D,20210930,000000,14.5176,15.3543,14.2191,14.9139,786352.37025252,0
|
| 244 |
+
MNSO.US,D,20211001,000000,15.0411,15.3151,14.591,15.2466,468012.53352182,0
|
| 245 |
+
MNSO.US,D,20211004,000000,15.0803,15.4514,14.728,15.3543,589310.05830164,0
|
| 246 |
+
MNSO.US,D,20211005,000000,15.2662,15.9316,15.0118,15.0313,475468.06704942,0
|
| 247 |
+
MNSO.US,D,20211006,000000,14.9433,15.0215,14.3757,14.8258,307867.75509818,0
|
| 248 |
+
MNSO.US,D,20211007,000000,15.2173,16.1176,15.1879,15.6478,676017.42273204,0
|
| 249 |
+
MNSO.US,D,20211008,000000,15.6478,16.0491,15.5206,15.8827,622707.70115836,0
|
| 250 |
+
MNSO.US,D,20211011,000000,16.0197,16.0784,15.3836,15.4032,191707.15014337,0
|
| 251 |
+
MNSO.US,D,20211012,000000,15.5598,15.7751,14.6888,14.7867,439164.23760382,0
|
| 252 |
+
MNSO.US,D,20211013,000000,14.8356,15.9512,14.7377,15.9121,287725.75655615,0
|
| 253 |
+
MNSO.US,D,20211014,000000,15.7163,16.4307,15.6576,16.235,586677.73177106,0
|
| 254 |
+
MNSO.US,D,20211015,000000,16.2937,16.4209,15.5793,15.9219,253643.46355367,0
|
| 255 |
+
MNSO.US,D,20211018,000000,15.8142,16.0099,15.5011,15.55,259009.28133786,0
|
| 256 |
+
MNSO.US,D,20211019,000000,15.7849,16.0197,15.6087,15.8534,335753.45334855,0
|
| 257 |
+
MNSO.US,D,20211020,000000,16.098,16.2349,15.6381,15.9806,276167.43148341,0
|
| 258 |
+
MNSO.US,D,20211021,000000,15.6968,16.0686,15.6674,15.7751,163352.41544984,0
|
| 259 |
+
MNSO.US,D,20211022,000000,15.7359,15.9241,15.5989,15.8925,149427.44897772,0
|
| 260 |
+
MNSO.US,D,20211025,000000,15.9414,16.4992,15.9121,16.2742,231837.86734403,0
|
| 261 |
+
MNSO.US,D,20211026,000000,16.2742,16.2839,15.4228,15.6381,369408.60640936,0
|
| 262 |
+
MNSO.US,D,20211027,000000,15.4032,15.6087,15.1096,15.1585,142041.40233058,0
|
| 263 |
+
MNSO.US,D,20211028,000000,14.9824,15.2662,14.865,15.227,175874.3600561,0
|
| 264 |
+
MNSO.US,D,20211029,000000,15.1096,15.2293,14.5714,14.6888,170431.90233022,0
|
| 265 |
+
MNSO.US,D,20211101,000000,14.5616,15.3934,14.5225,15.2564,637720.95480249,0
|
| 266 |
+
MNSO.US,D,20211102,000000,15.2466,15.8534,15.1683,15.687,277304.76821809,0
|
| 267 |
+
MNSO.US,D,20211103,000000,15.6381,16.2546,15.5598,16.1763,376933.62681743,0
|
| 268 |
+
MNSO.US,D,20211104,000000,16.235,17.0179,16.0491,16.3622,805655.41689951,0
|
| 269 |
+
MNSO.US,D,20211105,000000,16.509,16.5873,15.6772,16.0686,810677.88774493,0
|
| 270 |
+
MNSO.US,D,20211108,000000,16.0197,16.1176,15.6038,15.6576,277337.46792655,0
|
| 271 |
+
MNSO.US,D,20211109,000000,15.6576,16.1763,15.5696,15.7555,180413.48833593,0
|
| 272 |
+
MNSO.US,D,20211110,000000,15.7555,16.3524,15.6283,15.7946,216497.61661536,0
|
| 273 |
+
MNSO.US,D,20211111,000000,15.9806,16.5873,15.9414,16.5775,314553.82361121,0
|
| 274 |
+
MNSO.US,D,20211112,000000,16.646,16.7145,16.2252,16.372,279706.15305771,0
|
| 275 |
+
MNSO.US,D,20211115,000000,16.5188,16.5188,16.0001,16.1469,420404.82360988,0
|
| 276 |
+
MNSO.US,D,20211116,000000,16.2252,16.3867,15.9708,16.1469,557023.18366648,0
|
| 277 |
+
MNSO.US,D,20211117,000000,16.5482,16.5482,15.5989,15.8044,280849.62098773,0
|
| 278 |
+
MNSO.US,D,20211118,000000,16.4503,16.6362,15.5108,15.5108,763331.77550062,0
|
| 279 |
+
MNSO.US,D,20211119,000000,15.2955,15.4326,13.5994,13.7787,1446890.568495,0
|
| 280 |
+
MNSO.US,D,20211122,000000,13.8081,14.1799,13.5879,14.0429,1038911.6340977,0
|
| 281 |
+
MNSO.US,D,20211123,000000,14.0268,14.3854,13.0252,13.1524,406249.93731268,0
|
| 282 |
+
MNSO.US,D,20211124,000000,13.1035,13.7543,12.9175,13.5243,474254.09037306,0
|
| 283 |
+
MNSO.US,D,20211126,000000,12.9895,13.1916,12.438,12.7414,645010.94605604,0
|
| 284 |
+
MNSO.US,D,20211129,000000,12.8686,13.7102,12.6631,13.4068,789767.44605423,0
|
| 285 |
+
MNSO.US,D,20211130,000000,13.172,13.2209,12.5359,13.0154,310285.48979202,0
|
| 286 |
+
MNSO.US,D,20211201,000000,13.1916,13.1916,12.6631,12.7708,401540.15742936,0
|
| 287 |
+
MNSO.US,D,20211202,000000,12.986,12.986,11.5671,11.6845,827577.50582051,0
|
| 288 |
+
MNSO.US,D,20211203,000000,11.2833,11.3518,10.2949,10.383,988452.91835494,0
|
| 289 |
+
MNSO.US,D,20211206,000000,10.5004,11.0582,10.1872,11.0191,580367.70990525,0
|
| 290 |
+
MNSO.US,D,20211207,000000,11.2539,11.4301,10.8136,10.8429,691763.35421872,0
|
| 291 |
+
MNSO.US,D,20211208,000000,10.8967,11.2246,10.5689,11.2246,1502659.9212639,0
|
| 292 |
+
MNSO.US,D,20211209,000000,11.2001,11.5279,10.6765,10.7353,659231.23177015,0
|
| 293 |
+
MNSO.US,D,20211210,000000,10.5983,12.0466,10.4221,11.3811,1597346.0145572,0
|
| 294 |
+
MNSO.US,D,20211213,000000,11.1463,11.3224,10.5102,10.5102,766113.29445102,0
|
| 295 |
+
MNSO.US,D,20211214,000000,10.3928,10.471,9.89367,10.0796,671985.13993326,0
|
| 296 |
+
MNSO.US,D,20211215,000000,9.88877,10.2557,9.54137,10.0992,816811.1268119,0
|
| 297 |
+
MNSO.US,D,20211216,000000,10.0698,10.5102,9.83495,9.89367,1087216.2565461,0
|
| 298 |
+
MNSO.US,D,20211217,000000,9.81049,9.89367,9.50223,9.66859,3004441.0378632,0
|
| 299 |
+
MNSO.US,D,20211220,000000,9.43372,9.54137,9.05207,9.27715,919383.98103802,0
|
| 300 |
+
MNSO.US,D,20211221,000000,9.90345,10.1872,9.74688,10.0992,2101318.00872,0
|
| 301 |
+
MNSO.US,D,20211222,000000,9.82516,9.96452,9.67837,9.69795,1034285.6472173,0
|
| 302 |
+
MNSO.US,D,20211223,000000,9.79091,9.9426,9.51201,9.85452,2137143.6049294,0
|
| 303 |
+
MNSO.US,D,20211227,000000,9.69795,10.1775,9.6588,9.66859,281052.97229968,0
|
| 304 |
+
MNSO.US,D,20211228,000000,9.66859,9.75666,9.49244,9.61966,2135840.7259207,0
|
| 305 |
+
MNSO.US,D,20211229,000000,9.88388,9.88388,9.12057,9.12057,833044.48832773,0
|
| 306 |
+
MNSO.US,D,20211230,000000,9.13036,10.2557,9.13036,10.0209,800489.8848296,0
|
| 307 |
+
MNSO.US,D,20211231,000000,9.91324,10.5004,9.81538,10.1187,664354.8673386,0
|
| 308 |
+
MNSO.US,D,20220103,000000,10.0894,10.1775,9.75666,10.0894,487748.85130583,0
|
| 309 |
+
MNSO.US,D,20220104,000000,9.83495,10.1016,9.70773,9.88388,315680.941687,0
|
| 310 |
+
MNSO.US,D,20220105,000000,9.76645,10.0698,9.54137,9.58051,245739.33090071,0
|
| 311 |
+
MNSO.US,D,20220106,000000,9.79581,10.0796,9.69795,9.87409,285691.22157076,0
|
| 312 |
+
MNSO.US,D,20220107,000000,9.92302,10.4417,9.91324,10.2753,1106100.3381785,0
|
| 313 |
+
MNSO.US,D,20220110,000000,10.3047,10.3879,9.64902,9.77623,417871.61807056,0
|
| 314 |
+
MNSO.US,D,20220111,000000,9.81538,10.1186,9.7322,10.0209,330006.47958769,0
|
| 315 |
+
MNSO.US,D,20220112,000000,10.4025,10.5689,9.82516,9.9426,210095.62681952,0
|
| 316 |
+
MNSO.US,D,20220113,000000,9.70773,9.86431,9.25757,9.34565,340599.14139514,0
|
| 317 |
+
MNSO.US,D,20220114,000000,9.35544,9.61966,9.11078,9.34565,328059.82506877,0
|
| 318 |
+
MNSO.US,D,20220118,000000,9.08143,9.81538,9.06185,9.51201,634142.38045851,0
|
| 319 |
+
MNSO.US,D,20220119,000000,9.54137,9.7273,9.25757,9.4533,491269.17929412,0
|
| 320 |
+
MNSO.US,D,20220120,000000,9.93281,10.2949,9.78602,9.93281,632561.55392792,0
|
| 321 |
+
MNSO.US,D,20220121,000000,9.81538,9.9426,9.49244,9.61966,400075.82361014,0
|
| 322 |
+
MNSO.US,D,20220124,000000,9.34565,10.0894,9.24779,10.0405,649456.06267406,0
|
| 323 |
+
MNSO.US,D,20220125,000000,9.85452,9.9426,9.39556,9.57073,377689.80757543,0
|
| 324 |
+
MNSO.US,D,20220126,000000,9.66859,9.66859,8.80742,8.87592,469401.24926524,0
|
| 325 |
+
MNSO.US,D,20220127,000000,8.97867,9.17439,8.70956,8.83678,329183.87754689,0
|
| 326 |
+
MNSO.US,D,20220128,000000,8.7487,9.15971,8.6802,9.13036,165416.58454603,0
|
| 327 |
+
MNSO.US,D,20220131,000000,9.238,10.0698,9.238,9.93281,678488.29445212,0
|
| 328 |
+
MNSO.US,D,20220201,000000,9.81538,9.91324,9.63923,9.75666,125384.98833662,0
|
| 329 |
+
MNSO.US,D,20220202,000000,9.70773,9.70773,9.22822,9.25757,124695.22886141,0
|
| 330 |
+
MNSO.US,D,20220203,000000,9.12057,9.26736,8.90528,9.01292,186318.85130961,0
|
| 331 |
+
MNSO.US,D,20220204,000000,9.00314,9.29672,8.87592,9.22822,230955.99708165,0
|
| 332 |
+
MNSO.US,D,20220207,000000,9.20864,9.36982,8.97378,9.02271,196738.81778179,0
|
| 333 |
+
MNSO.US,D,20220208,000000,8.97378,9.35544,8.97378,9.29672,701152.25800869,0
|
| 334 |
+
MNSO.US,D,20220209,000000,9.34565,9.81538,9.3065,9.76645,206129.76530353,0
|
| 335 |
+
MNSO.US,D,20220210,000000,9.70773,10.2166,9.60009,9.63923,400475.37317282,0
|
| 336 |
+
MNSO.US,D,20220211,000000,9.78602,9.87409,9.4533,9.50223,234763.46938481,0
|
| 337 |
+
MNSO.US,D,20220214,000000,9.41415,9.60987,9.17929,9.20864,1091177.0087327,0
|
| 338 |
+
MNSO.US,D,20220215,000000,9.29672,9.64902,9.29672,9.64902,1205286.7288478,0
|
| 339 |
+
MNSO.US,D,20220216,000000,9.57073,10.0796,9.57073,9.89367,429342.06267683,0
|
| 340 |
+
MNSO.US,D,20220217,000000,9.78602,10.1383,9.68816,9.70773,728921.4635477,0
|
| 341 |
+
MNSO.US,D,20220218,000000,9.61966,9.95238,9.55116,9.78602,195465.57288384,0
|
| 342 |
+
MNSO.US,D,20220222,000000,9.60987,10.06,9.34565,9.39458,526457.13118873,0
|
| 343 |
+
MNSO.US,D,20220223,000000,9.55605,9.55605,7.87775,7.9071,844151.14867745,0
|
| 344 |
+
MNSO.US,D,20220224,000000,7.48631,8.5432,7.43738,8.48448,647663.70990441,0
|
| 345 |
+
MNSO.US,D,20220225,000000,8.48448,8.65084,8.17133,8.5432,418351.89503848,0
|
| 346 |
+
MNSO.US,D,20220228,000000,8.38662,8.76827,8.18111,8.5432,741883.8323522,0
|
| 347 |
+
MNSO.US,D,20220301,000000,8.6802,9.14993,8.62148,8.66063,875866.80028055,0
|
| 348 |
+
MNSO.US,D,20220302,000000,8.75849,8.75849,8.26919,8.59213,484061.9591776,0
|
| 349 |
+
MNSO.US,D,20220303,000000,9.41415,9.98174,9.101,9.74688,1080277.7871585,0
|
| 350 |
+
MNSO.US,D,20220304,000000,9.5903,9.61966,8.8172,9.00314,985022.51456489,0
|
| 351 |
+
MNSO.US,D,20220307,000000,8.80742,9.08143,8.55298,8.56277,732364.12972842,0
|
| 352 |
+
MNSO.US,D,20220308,000000,8.56277,8.85635,8.31812,8.44534,976844.52185363,0
|
| 353 |
+
MNSO.US,D,20220309,000000,8.76338,9.65391,8.62148,9.50223,551906.70115925,0
|
| 354 |
+
MNSO.US,D,20220310,000000,9.02271,9.21843,8.85635,9.101,828334.70844441,0
|
| 355 |
+
MNSO.US,D,20220311,000000,9.19886,9.19886,7.12422,7.17315,1197395.8804514,0
|
| 356 |
+
MNSO.US,D,20220314,000000,6.74257,6.90893,6.04776,6.34134,2623761.2506959,0
|
| 357 |
+
MNSO.US,D,20220315,000000,6.25327,7.11933,6.10648,7.03615,1815713.6457498,0
|
| 358 |
+
MNSO.US,D,20220316,000000,8.08325,8.26919,7.45695,7.81903,997527.08745103,0
|
| 359 |
+
MNSO.US,D,20220317,000000,7.71138,8.22026,7.50588,8.22026,337668.43002492,0
|
| 360 |
+
MNSO.US,D,20220318,000000,8.14197,9.00314,7.99909,8.80742,830660.47520823,0
|
| 361 |
+
MNSO.US,D,20220321,000000,8.83678,9.0325,8.06368,8.14197,334700.93148268,0
|
| 362 |
+
MNSO.US,D,20220322,000000,8.41598,8.82699,8.20068,8.6802,361567.82944153,0
|
| 363 |
+
MNSO.US,D,20220323,000000,8.48448,8.70956,8.30833,8.47469,412856.30028636,0
|
| 364 |
+
MNSO.US,D,20220324,000000,8.5432,8.5432,8.1224,8.18111,170205.04810282,0
|
| 365 |
+
MNSO.US,D,20220325,000000,7.93646,8.07249,7.79897,7.84839,179239.36442924,0
|
| 366 |
+
MNSO.US,D,20220328,000000,7.96582,8.07347,7.49609,7.71138,356327.70116171,0
|
| 367 |
+
MNSO.US,D,20220329,000000,7.88753,8.51384,7.78135,8.50405,1241436.2565442,0
|
| 368 |
+
MNSO.US,D,20220330,000000,8.22026,8.77806,7.73096,7.91689,387303.52186103,0
|
| 369 |
+
MNSO.US,D,20220331,000000,7.99518,8.10772,7.59395,7.6331,640675.16908817,0
|
| 370 |
+
MNSO.US,D,20220401,000000,8.07347,8.21047,7.96582,7.99518,536552.14430813,0
|
| 371 |
+
MNSO.US,D,20220404,000000,8.29854,8.60191,8.24961,8.44534,1279883.9606253,0
|
| 372 |
+
MNSO.US,D,20220405,000000,8.40619,8.42576,8.02454,8.11261,1618025.5145569,0
|
| 373 |
+
MNSO.US,D,20220406,000000,7.96582,7.96582,7.56459,7.69181,444474.87462999,0
|
| 374 |
+
MNSO.US,D,20220407,000000,7.69181,7.89732,7.24165,7.77989,924349.22739364,0
|
| 375 |
+
MNSO.US,D,20220408,000000,7.80924,7.96582,7.58417,7.69181,413502.11952834,0
|
| 376 |
+
MNSO.US,D,20220411,000000,7.56459,7.77989,7.49609,7.49609,376119.19970373,0
|
| 377 |
+
MNSO.US,D,20220412,000000,7.65267,7.77989,7.53524,7.65267,394106.08308543,0
|
| 378 |
+
MNSO.US,D,20220413,000000,7.47652,8.34748,7.47652,8.08325,414366.6180706,0
|
| 379 |
+
MNSO.US,D,20220414,000000,7.99518,8.17133,7.91689,7.92668,370746.22885832,0
|
| 380 |
+
MNSO.US,D,20220418,000000,7.82882,7.85817,7.45695,7.59395,505089.91544555,0
|
| 381 |
+
MNSO.US,D,20220419,000000,7.6331,8.06368,7.57448,8.01475,399391.17346437,0
|
| 382 |
+
MNSO.US,D,20220420,000000,8.02454,8.02454,7.67224,7.80924,485147.18075193,0
|
| 383 |
+
MNSO.US,D,20220421,000000,7.86796,7.86796,7.09486,7.18294,1007334.9562556,0
|
| 384 |
+
MNSO.US,D,20220422,000000,7.25144,7.58417,7.25144,7.43738,405859.58454301,0
|
| 385 |
+
MNSO.US,D,20220425,000000,7.43738,7.43738,7.03615,7.19272,447491.42273491,0
|
| 386 |
+
MNSO.US,D,20220426,000000,7.02636,7.13401,6.80128,6.93829,308162.05247427,0
|
| 387 |
+
MNSO.US,D,20220427,000000,7.14379,7.55481,6.96765,7.23187,358191.58454361,0
|
| 388 |
+
MNSO.US,D,20220428,000000,7.29058,7.39823,7.05572,7.2808,250054.6705508,0
|
| 389 |
+
MNSO.US,D,20220429,000000,7.76031,7.9805,7.14379,7.19272,647456.2711289,0
|
| 390 |
+
MNSO.US,D,20220502,000000,7.17315,7.52545,7.03615,7.49609,507114.23177206,0
|
| 391 |
+
MNSO.US,D,20220503,000000,7.51077,7.82872,7.15358,7.37866,482321.72156829,0
|
| 392 |
+
MNSO.US,D,20220504,000000,7.29058,7.29058,6.81107,7.11444,553311.7667569,0
|
| 393 |
+
MNSO.US,D,20220505,000000,6.90893,6.93829,6.58599,6.76214,185542.23323382,0
|
| 394 |
+
MNSO.US,D,20220506,000000,6.723,6.723,5.87161,5.91076,651963.72156616,0
|
| 395 |
+
MNSO.US,D,20220509,000000,5.5976,5.80311,5.31381,5.49974,450812.48687481,0
|
| 396 |
+
MNSO.US,D,20220510,000000,5.50953,5.79332,5.38231,5.42146,222917.9999972,0
|
| 397 |
+
MNSO.US,D,20220511,000000,5.43124,5.55846,5.1768,5.19638,510932.9446,0
|
| 398 |
+
MNSO.US,D,20220512,000000,5.19638,5.32359,5.02023,5.18659,276603.7682181,0
|
| 399 |
+
MNSO.US,D,20220513,000000,5.30402,5.54867,5.1768,5.36274,411098.69095694,0
|
| 400 |
+
MNSO.US,D,20220516,000000,5.37252,5.63185,5.22573,5.54867,2015893.0859805,0
|
| 401 |
+
MNSO.US,D,20220517,000000,5.54867,5.74439,5.50953,5.62696,309827.69387366,0
|
| 402 |
+
MNSO.US,D,20220518,000000,5.48017,5.65632,5.26488,5.43124,333498.19533109,0
|
| 403 |
+
MNSO.US,D,20220519,000000,5.41167,5.71504,5.29424,5.44103,372189.10349387,0
|
| 404 |
+
MNSO.US,D,20220520,000000,5.48017,5.48996,4.96151,5.13766,727991.56558853,0
|
| 405 |
+
MNSO.US,D,20220523,000000,5.14745,5.32849,4.99087,5.29424,413239.49999481,0
|
| 406 |
+
MNSO.US,D,20220524,000000,5.19638,5.22573,5.05937,5.1768,372672.44605946,0
|
| 407 |
+
MNSO.US,D,20220525,000000,5.22573,5.30402,5.09852,5.19638,239028.73760633,0
|
| 408 |
+
MNSO.US,D,20220526,000000,5.25509,5.48996,5.24531,5.42146,1504617.8163076,0
|
| 409 |
+
MNSO.US,D,20220527,000000,5.38241,5.63675,5.38241,5.60739,194484.58163021,0
|
| 410 |
+
MNSO.US,D,20220531,000000,5.70525,5.70525,5.36274,5.38231,1234055.3192265,0
|
| 411 |
+
MNSO.US,D,20220601,000000,5.38231,5.40188,4.9713,5.05937,329004.02915039,0
|
| 412 |
+
MNSO.US,D,20220602,000000,5.0398,5.28445,4.99087,5.23552,482520.98541668,0
|
| 413 |
+
MNSO.US,D,20220603,000000,5.14745,5.22573,5.02023,5.06916,193273.67055151,0
|
| 414 |
+
MNSO.US,D,20220606,000000,5.24531,5.47264,5.22573,5.29424,832792.0874531,0
|
| 415 |
+
MNSO.US,D,20220607,000000,5.26488,5.49974,5.20734,5.32359,1036591.9985293,0
|
| 416 |
+
MNSO.US,D,20220608,000000,5.38231,7.15358,5.32359,6.75235,4155731.3512598,0
|
| 417 |
+
MNSO.US,D,20220609,000000,6.61535,6.61535,5.62696,5.67589,1422222.7259297,0
|
| 418 |
+
MNSO.US,D,20220610,000000,5.80311,6.16519,5.72482,5.86183,1149801.4547961,0
|
| 419 |
+
MNSO.US,D,20220613,000000,5.5976,5.69546,5.43124,5.51932,687918.07287766,0
|
| 420 |
+
MNSO.US,D,20220614,000000,5.61718,6.19455,5.5976,6.10648,1795584.9314643,0
|
| 421 |
+
MNSO.US,D,20220615,000000,6.19455,6.55663,6.11626,6.28262,581316.00145043,0
|
| 422 |
+
MNSO.US,D,20220616,000000,6.21412,6.24348,5.94207,6.16519,259626.48833493,0
|
| 423 |
+
MNSO.US,D,20220617,000000,6.44899,7.6331,6.35122,7.50588,2684703.288596,0
|
| 424 |
+
MNSO.US,D,20220621,000000,7.38845,8.22026,7.33951,8.02454,1879771.3527461,0
|
| 425 |
+
MNSO.US,D,20220622,000000,7.65267,8.02454,7.56459,7.7701,1630514.7594548,0
|
| 426 |
+
MNSO.US,D,20220623,000000,7.82882,8.15175,7.7016,8.06368,939929.61660628,0
|
| 427 |
+
MNSO.US,D,20220624,000000,8.23004,8.85635,8.06368,8.58234,2003523.3993918,0
|
| 428 |
+
MNSO.US,D,20220627,000000,8.45512,8.96399,8.13218,8.56277,3790856.7638008,0
|
| 429 |
+
MNSO.US,D,20220628,000000,8.67041,9.42394,8.39641,8.53341,1978551.0407915,0
|
| 430 |
+
MNSO.US,D,20220629,000000,8.1909,8.31812,7.49619,7.62331,1579113.8833621,0
|
| 431 |
+
MNSO.US,D,20220630,000000,7.39823,7.69181,7.20251,7.68203,2029664.7725693,0
|
| 432 |
+
MNSO.US,D,20220701,000000,7.67224,7.86796,7.49609,7.76031,739192.23760005,0
|
| 433 |
+
MNSO.US,D,20220705,000000,7.54502,7.68203,6.86979,7.09486,2632069.0203751,0
|
| 434 |
+
MNSO.US,D,20220706,000000,7.19263,7.77989,7.14379,7.61352,2326635.349825,0
|
| 435 |
+
MNSO.US,D,20220707,000000,7.67224,7.76521,7.23187,7.33951,2147238.6180488,0
|
| 436 |
+
MNSO.US,D,20220708,000000,7.2123,7.50098,7.14379,7.20251,392451.68221082,0
|
| 437 |
+
MNSO.US,D,20220711,000000,7.00679,7.09486,6.723,6.723,534829.27841894,0
|
| 438 |
+
MNSO.US,D,20220712,000000,6.7229,6.86979,6.64471,6.71321,1684415.1195124,0
|
| 439 |
+
MNSO.US,D,20220713,000000,6.723,6.88936,6.48813,6.5077,1378783.2069798,0
|
| 440 |
+
MNSO.US,D,20220714,000000,6.53706,6.61535,6.35113,6.44899,932298.32214573,0
|
| 441 |
+
MNSO.US,D,20220715,000000,6.41963,6.96765,6.33155,6.94807,1014622.9037774,0
|
| 442 |
+
MNSO.US,D,20220718,000000,6.997,7.19615,6.89914,7.06551,792669.54517955,0
|
| 443 |
+
MNSO.US,D,20220719,000000,7.11444,7.47652,7.04104,7.09486,727945.58162351,0
|
| 444 |
+
MNSO.US,D,20220720,000000,7.2123,7.36887,7.16337,7.35909,492496.44022705,0
|
| 445 |
+
MNSO.US,D,20220721,000000,7.44716,7.44716,7.12422,7.24165,543495.72302525,0
|
| 446 |
+
MNSO.US,D,20220722,000000,7.16337,7.16337,6.96765,7.01658,557687.39649446,0
|
| 447 |
+
MNSO.US,D,20220725,000000,7.16337,7.16337,6.88936,7.05572,269937.11515696,0
|
| 448 |
+
MNSO.US,D,20220726,000000,6.85021,6.85021,5.91076,5.99883,3028980.1253264,0
|
| 449 |
+
MNSO.US,D,20220727,000000,6.12605,6.13583,5.29424,5.53889,2862231.0276609,0
|
| 450 |
+
MNSO.US,D,20220728,000000,5.53899,5.85693,5.37252,5.74439,2265035.2302923,0
|
| 451 |
+
MNSO.US,D,20220729,000000,5.70525,6.0184,5.63675,5.74439,1150511.6515891,0
|
| 452 |
+
MNSO.US,D,20220801,000000,5.72482,5.82268,5.56825,5.5976,708443.27112813,0
|
| 453 |
+
MNSO.US,D,20220802,000000,5.5291,6.0184,5.5291,5.83247,626075.77112917,0
|
| 454 |
+
MNSO.US,D,20220803,000000,6.0184,6.33155,5.94011,6.25327,883570.64721923,0
|
| 455 |
+
MNSO.US,D,20220804,000000,6.5077,6.77193,6.49302,6.74257,831130.53351726,0
|
| 456 |
+
MNSO.US,D,20220805,000000,6.76214,6.76214,6.4392,6.61535,551931.22594059,0
|
| 457 |
+
MNSO.US,D,20220808,000000,6.5077,6.71321,6.44243,6.52728,635330.81048765,0
|
| 458 |
+
MNSO.US,D,20220809,000000,6.70342,6.70342,6.0869,6.13583,555505.71282101,0
|
| 459 |
+
MNSO.US,D,20220810,000000,5.86183,5.91565,5.75418,5.85204,562683.29882676,0
|
| 460 |
+
MNSO.US,D,20220811,000000,5.85204,5.98904,5.72482,5.86183,300581.85130818,0
|
| 461 |
+
MNSO.US,D,20220812,000000,5.79332,5.89118,5.69546,5.83247,189460.06705302,0
|
| 462 |
+
MNSO.US,D,20220815,000000,5.74439,6.01351,5.68568,5.97926,342746.08162835,0
|
| 463 |
+
MNSO.US,D,20220816,000000,5.99883,5.99883,5.70525,5.87161,513946.42710725,0
|
| 464 |
+
MNSO.US,D,20220817,000000,5.94011,5.94011,5.74439,5.86183,390506.04955778,0
|
| 465 |
+
MNSO.US,D,20220818,000000,5.76397,5.92054,5.70662,5.84225,331345.12390255,0
|
| 466 |
+
MNSO.US,D,20220819,000000,5.83247,5.84225,5.61718,5.67589,399761.08891626,0
|
| 467 |
+
MNSO.US,D,20220822,000000,5.63675,5.86672,5.61718,5.77375,286150.03935501,0
|
| 468 |
+
MNSO.US,D,20220823,000000,5.80311,5.90097,5.67589,5.87161,466473.60349269,0
|
| 469 |
+
MNSO.US,D,20220824,000000,5.75418,6.12605,5.75418,5.96947,895021.6763736,0
|
| 470 |
+
MNSO.US,D,20220825,000000,6.36091,7.13401,5.93033,6.7915,1855884.2157201,0
|
| 471 |
+
MNSO.US,D,20220826,000000,6.86,7.24165,6.45877,6.58599,1454118.2259293,0
|
| 472 |
+
MNSO.US,D,20220829,000000,6.53706,7.13401,6.53706,6.86,1312670.5276803,0
|
| 473 |
+
MNSO.US,D,20220830,000000,6.95,6.95,6.41,6.48,675641,0
|
| 474 |
+
MNSO.US,D,20220831,000000,6.5,6.66,6.42,6.6,637216,0
|
| 475 |
+
MNSO.US,D,20220901,000000,6.36,6.46,6.26,6.31,839193,0
|
| 476 |
+
MNSO.US,D,20220902,000000,6.2,6.26,5.86,5.94,883755,0
|
| 477 |
+
MNSO.US,D,20220906,000000,5.89,5.93,5.42,5.5,855359,0
|
| 478 |
+
MNSO.US,D,20220907,000000,5.46,5.75,5.42,5.7,730454,0
|
| 479 |
+
MNSO.US,D,20220908,000000,5.4,5.54,5.36,5.45,437159,0
|
| 480 |
+
MNSO.US,D,20220909,000000,5.63,5.8,5.575,5.8,501487,0
|
| 481 |
+
MNSO.US,D,20220912,000000,5.81,5.9,5.755,5.83,284648,0
|
| 482 |
+
MNSO.US,D,20220913,000000,5.59,5.65,5.47,5.5,491287,0
|
| 483 |
+
MNSO.US,D,20220914,000000,5.6,5.62,5.3,5.53,453542,0
|
| 484 |
+
MNSO.US,D,20220915,000000,5.5,5.67,5.47,5.5,332446,0
|
| 485 |
+
MNSO.US,D,20220916,000000,5.42,5.43,5.27,5.3,992480,0
|
| 486 |
+
MNSO.US,D,20220919,000000,5.27,5.4,5.2,5.35,461478,0
|
| 487 |
+
MNSO.US,D,20220920,000000,5.28,5.3367,5.21,5.23,630990,0
|
| 488 |
+
MNSO.US,D,20220921,000000,5.16,5.19,4.96,4.99,472838,0
|
| 489 |
+
MNSO.US,D,20220922,000000,5,5,4.73,4.74,363174,0
|
| 490 |
+
MNSO.US,D,20220923,000000,4.69,4.7,4.53,4.6,352239,0
|
| 491 |
+
MNSO.US,D,20220926,000000,4.58,4.76,4.55,4.66,672454,0
|
| 492 |
+
MNSO.US,D,20220927,000000,4.74,4.765,4.5,4.5,706066,0
|
| 493 |
+
MNSO.US,D,20220928,000000,4.51,4.88,4.45,4.87,1189564,0
|
| 494 |
+
MNSO.US,D,20220929,000000,4.85,5.15,4.61,4.98,710397,0
|
| 495 |
+
MNSO.US,D,20220930,000000,4.97,5.76,4.89,5.49,1455271,0
|
| 496 |
+
MNSO.US,D,20221003,000000,5.38,5.73,5.32,5.66,2076998,0
|
| 497 |
+
MNSO.US,D,20221004,000000,5.84,6.25,5.79,6.07,449124,0
|
| 498 |
+
MNSO.US,D,20221005,000000,6,6.19,5.9,6.12,281940,0
|
| 499 |
+
MNSO.US,D,20221006,000000,6.09,6.16,5.86,5.9,227010,0
|
| 500 |
+
MNSO.US,D,20221007,000000,5.83,5.86,5.71,5.76,447179,0
|
| 501 |
+
MNSO.US,D,20221010,000000,5.61,5.765,5.49,5.67,366676,0
|
| 502 |
+
MNSO.US,D,20221011,000000,5.53,5.53,5.16,5.2,336851,0
|
| 503 |
+
MNSO.US,D,20221012,000000,5.13,5.21,5,5.16,1102198,0
|
| 504 |
+
MNSO.US,D,20221013,000000,5.015,5.1124,4.93,5,344137,0
|
| 505 |
+
MNSO.US,D,20221014,000000,5.05,5.16,4.8,4.8,873177,0
|
| 506 |
+
MNSO.US,D,20221017,000000,4.91,5.1,4.79,4.82,269788,0
|
| 507 |
+
MNSO.US,D,20221018,000000,4.9,5.08,4.78,5,240715,0
|
| 508 |
+
MNSO.US,D,20221019,000000,4.92,5.07,4.85,4.9,357866,0
|
| 509 |
+
MNSO.US,D,20221020,000000,4.94,5.1185,4.86,4.9,232840,0
|
| 510 |
+
MNSO.US,D,20221021,000000,4.89,5.08,4.86,5.04,187156,0
|
| 511 |
+
MNSO.US,D,20221024,000000,4.73,5.01,4.4501,5.01,1042014,0
|
| 512 |
+
MNSO.US,D,20221025,000000,4.9,5.4,4.86,5.04,571290,0
|
| 513 |
+
MNSO.US,D,20221026,000000,5.14,5.68,5.0174,5.59,457531,0
|
| 514 |
+
MNSO.US,D,20221027,000000,5.58,5.59,5.16,5.32,482382,0
|
| 515 |
+
MNSO.US,D,20221028,000000,5.22,5.3,4.92,5.28,520241,0
|
| 516 |
+
MNSO.US,D,20221031,000000,5.07,5.245,4.98,5.1,399506,0
|
| 517 |
+
MNSO.US,D,20221101,000000,5.44,6.02,5.44,5.63,934265,0
|
| 518 |
+
MNSO.US,D,20221102,000000,5.71,6.35,5.71,5.88,709608,0
|
| 519 |
+
MNSO.US,D,20221103,000000,5.72,6.5005,5.69,6.35,486893,0
|
| 520 |
+
MNSO.US,D,20221104,000000,6.89,7,6.52,6.78,1469799,0
|
| 521 |
+
MNSO.US,D,20221107,000000,6.78,7.15,6.78,6.89,719837,0
|
| 522 |
+
MNSO.US,D,20221108,000000,6.77,6.875,6.57,6.74,359097,0
|
| 523 |
+
MNSO.US,D,20221109,000000,6.57,6.57,6.31,6.42,278392,0
|
| 524 |
+
MNSO.US,D,20221110,000000,6.66,7.01,6.66,6.77,500126,0
|
| 525 |
+
MNSO.US,D,20221111,000000,6.91,7.28,6.77,7.07,1023943,0
|
| 526 |
+
MNSO.US,D,20221114,000000,7.84,9.59,7.7,9.12,4045273,0
|
| 527 |
+
MNSO.US,D,20221115,000000,9.34,11.38,9.14,10.94,4397241,0
|
| 528 |
+
MNSO.US,D,20221116,000000,10.76,10.76,9.655,9.75,1505870,0
|
| 529 |
+
MNSO.US,D,20221117,000000,9.37,10.42,9.31,10.02,1100003,0
|
| 530 |
+
MNSO.US,D,20221118,000000,9.68,9.85,9.23,9.76,623452,0
|
| 531 |
+
MNSO.US,D,20221121,000000,9.29,9.38,9.02,9.21,854836,0
|
| 532 |
+
MNSO.US,D,20221122,000000,9.05,9.35,8.87,9.26,645543,0
|
| 533 |
+
MNSO.US,D,20221123,000000,9.4,9.71,9.08,9.64,701176,0
|
| 534 |
+
MNSO.US,D,20221125,000000,9.48,9.675,9.03,9.48,304622,0
|
| 535 |
+
MNSO.US,D,20221128,000000,9.46,10.18,9.3,9.76,458737,0
|
| 536 |
+
MNSO.US,D,20221129,000000,10.25,10.9,10.12,10.52,1307467,0
|
| 537 |
+
MNSO.US,D,20221130,000000,11.56,11.84,11.03,11.81,1314048,0
|
| 538 |
+
MNSO.US,D,20221201,000000,11.39,11.66,10.87,11.16,970425,0
|
| 539 |
+
MNSO.US,D,20221202,000000,11.28,12.02,11.1,11.96,1080296,0
|
| 540 |
+
MNSO.US,D,20221205,000000,12.98,13,10.51,11.14,2174869,0
|
| 541 |
+
MNSO.US,D,20221206,000000,11.25,11.8999,11.04,11.55,1268687,0
|
| 542 |
+
MNSO.US,D,20221207,000000,11.03,11.14,10.23,11.04,1286242,0
|
| 543 |
+
MNSO.US,D,20221208,000000,11.59,12.36,11.48,12.26,928458,0
|
| 544 |
+
MNSO.US,D,20221209,000000,12.22,12.435,11.84,12.13,635728,0
|
| 545 |
+
MNSO.US,D,20221212,000000,11.78,11.78,10.87,11.15,403573,0
|
| 546 |
+
MNSO.US,D,20221213,000000,11.665,11.76,11.1301,11.33,1153580,0
|
| 547 |
+
MNSO.US,D,20221214,000000,11.25,11.5502,10.97,11.39,343695,0
|
| 548 |
+
MNSO.US,D,20221215,000000,11.41,11.41,10.69,10.99,486454,0
|
| 549 |
+
MNSO.US,D,20221216,000000,10.73,11.16,10.665,11.12,712534,0
|
| 550 |
+
MNSO.US,D,20221219,000000,11.08,11.08,10.56,10.6,332615,0
|
| 551 |
+
MNSO.US,D,20221220,000000,10.495,11.13,10.39,11.1,510867,0
|
| 552 |
+
MNSO.US,D,20221221,000000,11.21,11.5,10.91,11.46,364063,0
|
| 553 |
+
MNSO.US,D,20221222,000000,11.45,11.77,11.395,11.6,409698,0
|
| 554 |
+
MNSO.US,D,20221223,000000,11.25,11.3,10.94,11.25,294079,0
|
| 555 |
+
MNSO.US,D,20221227,000000,11.5196,12.01,11.27,11.99,557079,0
|
| 556 |
+
MNSO.US,D,20221228,000000,11.985,11.985,11.39,11.41,484474,0
|
| 557 |
+
MNSO.US,D,20221229,000000,11.365,11.4,10.6,10.96,539958,0
|
| 558 |
+
MNSO.US,D,20221230,000000,10.6,10.9,10.38,10.73,500660,0
|
| 559 |
+
MNSO.US,D,20230103,000000,11,11.35,10.5,10.75,500063,0
|
| 560 |
+
MNSO.US,D,20230104,000000,11.22,11.97,11.06,11.68,763827,0
|
| 561 |
+
MNSO.US,D,20230105,000000,11.66,11.85,11.36,11.77,404274,0
|
| 562 |
+
MNSO.US,D,20230106,000000,11.635,12.605,11.54,12.51,796079,0
|
| 563 |
+
MNSO.US,D,20230109,000000,12.83,13.335,12.63,12.9,1729593,0
|
| 564 |
+
MNSO.US,D,20230110,000000,12.9,13.66,12.875,13.2,1146032,0
|
| 565 |
+
MNSO.US,D,20230111,000000,13.29,13.325,12.615,13.2,1266350,0
|
| 566 |
+
MNSO.US,D,20230112,000000,13,13,12.42,12.64,851160,0
|
| 567 |
+
MNSO.US,D,20230113,000000,12.7,14.565,12.68,14.4,1951330,0
|
| 568 |
+
MNSO.US,D,20230117,000000,14.345,14.37,13.53,14.01,1100179,0
|
| 569 |
+
MNSO.US,D,20230118,000000,14.07,14.95,13.64,13.83,1098551,0
|
| 570 |
+
MNSO.US,D,20230119,000000,13.995,14.765,13.81,14.62,859902,0
|
| 571 |
+
MNSO.US,D,20230120,000000,14.97,15.24,14.18,15.04,1533142,0
|
| 572 |
+
MNSO.US,D,20230123,000000,15.12,15.255,14.785,15.16,593216,0
|
| 573 |
+
MNSO.US,D,20230124,000000,14.79,15.01,14.62,15,582034,0
|
| 574 |
+
MNSO.US,D,20230125,000000,14.775,15.41,14.66,15.27,582102,0
|
| 575 |
+
MNSO.US,D,20230126,000000,15.415,15.5,14.515,15.29,637296,0
|
| 576 |
+
MNSO.US,D,20230127,000000,15.15,15.27,14.91,15.25,542383,0
|
| 577 |
+
MNSO.US,D,20230130,000000,14.62,15.51,13.71,15.26,1173582,0
|
| 578 |
+
MNSO.US,D,20230131,000000,15.3,15.39,14.77,15.22,1046156,0
|
| 579 |
+
MNSO.US,D,20230201,000000,15.505,15.87,15.1,15.25,1151506,0
|
| 580 |
+
MNSO.US,D,20230202,000000,15.34,16.47,15.3,16.25,1821475,0
|
| 581 |
+
MNSO.US,D,20230203,000000,16.13,16.2499,15.0638,15.31,1442415,0
|
| 582 |
+
MNSO.US,D,20230206,000000,15.18,15.26,14.71,15.03,1178230,0
|
| 583 |
+
MNSO.US,D,20230207,000000,15.24,16.02,15.2,15.97,1642966,0
|
| 584 |
+
MNSO.US,D,20230208,000000,15.985,16.07,15.42,15.92,1265407,0
|
| 585 |
+
MNSO.US,D,20230209,000000,16.26,16.54,15.825,15.97,1595791,0
|
| 586 |
+
MNSO.US,D,20230210,000000,15.78,16.26,15.54,15.76,1406311,0
|
| 587 |
+
MNSO.US,D,20230213,000000,15.88,16.74,15.86,16.73,2552432,0
|
| 588 |
+
MNSO.US,D,20230214,000000,16.76,16.98,16.4,16.72,1467591,0
|
| 589 |
+
MNSO.US,D,20230215,000000,16.46,16.73,15.8801,16.7,1247405,0
|
| 590 |
+
MNSO.US,D,20230216,000000,16.6,17.5,16.4615,17.14,2078702,0
|
| 591 |
+
MNSO.US,D,20230217,000000,16.97,16.986,15.95,16.21,2702161,0
|
| 592 |
+
MNSO.US,D,20230221,000000,15.895,16.03,15.46,15.51,1496997,0
|
| 593 |
+
MNSO.US,D,20230222,000000,15.56,16.23,15.56,16.08,1269879,0
|
| 594 |
+
MNSO.US,D,20230223,000000,16.2,16.74,16.15,16.42,1879647,0
|
| 595 |
+
MNSO.US,D,20230224,000000,16.23,16.48,16.08,16.45,1914146,0
|
| 596 |
+
MNSO.US,D,20230227,000000,16.58,17.58,16.58,16.98,2214429,0
|
| 597 |
+
MNSO.US,D,20230228,000000,17.9,18.44,17.54,17.9,13542189,0
|
| 598 |
+
MNSO.US,D,20230301,000000,18.7,19.2389,17.9684,18.13,2842616,0
|
| 599 |
+
MNSO.US,D,20230302,000000,18.06,18.765,17.98,18.51,1735442,0
|
| 600 |
+
MNSO.US,D,20230303,000000,18.705,19.42,18.51,19.29,2690518,0
|
| 601 |
+
MNSO.US,D,20230306,000000,19.485,19.49,18.35,18.68,1722380,0
|
| 602 |
+
MNSO.US,D,20230307,000000,18.7,18.88,17.99,18.61,1902905,0
|
| 603 |
+
MNSO.US,D,20230308,000000,18.38,19.14,17.95,18.99,2338441,0
|
| 604 |
+
MNSO.US,D,20230309,000000,18.5409,18.68,18.27,18.66,1978098,0
|
| 605 |
+
MNSO.US,D,20230310,000000,18.48,18.54,17.76,18.44,1399934,0
|
| 606 |
+
MNSO.US,D,20230313,000000,18.73,19.38,18.36,18.88,2603014,0
|
| 607 |
+
MNSO.US,D,20230314,000000,18.75,19.1,18.075,19.07,1342528,0
|
| 608 |
+
MNSO.US,D,20230315,000000,18.835,18.94,18.3315,18.58,1533150,0
|
| 609 |
+
MNSO.US,D,20230316,000000,18.56,18.82,18.2,18.68,1655968,0
|
| 610 |
+
MNSO.US,D,20230317,000000,18.78,18.78,17.18,17.5,2295219,0
|
| 611 |
+
MNSO.US,D,20230320,000000,17.69,18.65,17.19,17.81,2244805,0
|
| 612 |
+
MNSO.US,D,20230321,000000,17.97,18,17.13,17.65,1582553,0
|
| 613 |
+
MNSO.US,D,20230322,000000,17.51,17.82,17.03,17.48,2061212,0
|
| 614 |
+
MNSO.US,D,20230323,000000,17.605,18.18,17.115,17.49,1774100,0
|
| 615 |
+
MNSO.US,D,20230324,000000,17.345,17.4,16.27,16.42,1388987,0
|
| 616 |
+
MNSO.US,D,20230327,000000,16.38,16.85,16.3,16.71,1734034,0
|
| 617 |
+
MNSO.US,D,20230328,000000,17.06,17.49,16.42,16.77,4221200,0
|
| 618 |
+
MNSO.US,D,20230329,000000,16.66,16.66,16.11,16.33,2169612,0
|
| 619 |
+
MNSO.US,D,20230330,000000,16.6,17.65,16.41,17.42,2352345,0
|
| 620 |
+
MNSO.US,D,20230331,000000,17.48,17.89,17.16,17.74,2060164,0
|
| 621 |
+
MNSO.US,D,20230403,000000,17.86,18.18,16.88,17.2,1725227,0
|
| 622 |
+
MNSO.US,D,20230404,000000,16.88,17.35,16.88,17.27,746616,0
|
| 623 |
+
MNSO.US,D,20230405,000000,17.43,17.75,16.44,16.88,712234,0
|
| 624 |
+
MNSO.US,D,20230406,000000,17,17.27,16.68,16.71,2124321,0
|
| 625 |
+
MNSO.US,D,20230410,000000,16.64,16.9,16.24,16.89,560421,0
|
| 626 |
+
MNSO.US,D,20230411,000000,17.0852,17.64,17.0852,17.45,678136,0
|
| 627 |
+
MNSO.US,D,20230412,000000,17.45,17.54,16.77,16.87,1132573,0
|
| 628 |
+
MNSO.US,D,20230413,000000,17,17.34,16.72,16.88,740564,0
|
| 629 |
+
MNSO.US,D,20230414,000000,16.8,17.07,16.4,16.61,729477,0
|
| 630 |
+
MNSO.US,D,20230417,000000,16.75,17.0274,16.71,16.91,493512,0
|
| 631 |
+
MNSO.US,D,20230418,000000,16.94,17.24,16.87,17.16,481413,0
|
| 632 |
+
MNSO.US,D,20230419,000000,16.91,17.12,16.68,17.09,332152,0
|
| 633 |
+
MNSO.US,D,20230420,000000,17.01,17.55,16.7,16.79,550270,0
|
| 634 |
+
MNSO.US,D,20230421,000000,16.67,16.68,15.66,16.39,833901,0
|
| 635 |
+
MNSO.US,D,20230424,000000,16.37,16.825,15.96,16.25,605318,0
|
| 636 |
+
MNSO.US,D,20230425,000000,16.36,16.7577,15.86,16.22,809026,0
|
| 637 |
+
MNSO.US,D,20230426,000000,16.405,16.73,16.38,16.57,645917,0
|
| 638 |
+
MNSO.US,D,20230427,000000,16.59,17.34,16.56,17.28,890649,0
|
| 639 |
+
MNSO.US,D,20230428,000000,17.47,18.55,17.16,18.44,828993,0
|
| 640 |
+
MNSO.US,D,20230501,000000,18.3711,18.45,17.75,17.77,422867,0
|
| 641 |
+
MNSO.US,D,20230502,000000,17.55,17.63,16.63,16.69,564616,0
|
| 642 |
+
MNSO.US,D,20230503,000000,16.68,16.73,15.95,16.34,854544,0
|
| 643 |
+
MNSO.US,D,20230504,000000,16.42,17.07,16.42,16.72,1154679,0
|
| 644 |
+
MNSO.US,D,20230505,000000,16.72,16.96,16.5,16.73,531666,0
|
| 645 |
+
MNSO.US,D,20230508,000000,16.7,16.7,15.78,16.26,1401694,0
|
| 646 |
+
MNSO.US,D,20230509,000000,16.02,16.049,15.28,15.78,939200,0
|
| 647 |
+
MNSO.US,D,20230510,000000,15.73,16.58,15.6,16.45,735951,0
|
| 648 |
+
MNSO.US,D,20230511,000000,16.34,17.22,16.34,17.15,708610,0
|
| 649 |
+
MNSO.US,D,20230512,000000,16.93,16.96,16.48,16.59,541796,0
|
| 650 |
+
MNSO.US,D,20230515,000000,16.71,17.58,16.6,17.33,980737,0
|
| 651 |
+
MNSO.US,D,20230516,000000,17.85,18.36,16.64,16.77,2051693,0
|
| 652 |
+
MNSO.US,D,20230517,000000,16.92,18.23,16.89,17.5,1960598,0
|
| 653 |
+
MNSO.US,D,20230518,000000,17.45,17.535,15.785,16,1388169,0
|
| 654 |
+
MNSO.US,D,20230519,000000,16.27,16.4,15.48,16.11,1474730,0
|
| 655 |
+
MNSO.US,D,20230522,000000,16.23,17.095,16.21,16.99,1439628,0
|
| 656 |
+
MNSO.US,D,20230523,000000,16.785,17.16,16.37,16.57,1703139,0
|
| 657 |
+
MNSO.US,D,20230524,000000,16.49,16.5233,15.6,15.7,1152577,0
|
| 658 |
+
MNSO.US,D,20230525,000000,15.59,15.77,14.57,14.74,1309535,0
|
| 659 |
+
MNSO.US,D,20230526,000000,14.965,15.21,14.67,15.05,884766,0
|
| 660 |
+
MNSO.US,D,20230530,000000,15.13,15.67,14.71,14.97,1169049,0
|
| 661 |
+
MNSO.US,D,20230531,000000,14.785,15.21,14.46,15.2,2512709,0
|
| 662 |
+
MNSO.US,D,20230601,000000,15.2,16.06,15.2,15.94,1226992,0
|
| 663 |
+
MNSO.US,D,20230602,000000,16.595,16.73,16.1675,16.48,1249441,0
|
| 664 |
+
MNSO.US,D,20230605,000000,16.33,16.51,15.975,16.38,764698,0
|
| 665 |
+
MNSO.US,D,20230606,000000,16.53,17.42,16.53,17.3,1859602,0
|
| 666 |
+
MNSO.US,D,20230607,000000,17.3,17.8,17.27,17.43,2299791,0
|
| 667 |
+
MNSO.US,D,20230608,000000,17.57,18.024,17.44,17.67,1831168,0
|
| 668 |
+
MNSO.US,D,20230609,000000,17.74,17.88,17.13,17.14,736329,0
|
| 669 |
+
MNSO.US,D,20230612,000000,17.14,17.42,17.03,17.21,754205,0
|
| 670 |
+
MNSO.US,D,20230613,000000,17.5,17.88,17.21,17.45,2040096,0
|
| 671 |
+
MNSO.US,D,20230614,000000,17.505,17.88,17.21,17.59,2085054,0
|
| 672 |
+
MNSO.US,D,20230615,000000,18.1,18.64,17.4,17.82,2188920,0
|
| 673 |
+
MNSO.US,D,20230616,000000,17.9,18,17.38,17.55,1000623,0
|
| 674 |
+
MNSO.US,D,20230620,000000,17.19,17.2,16.04,16.08,2652733,0
|
| 675 |
+
MNSO.US,D,20230621,000000,16,16.14,15.71,15.95,1544017,0
|
| 676 |
+
MNSO.US,D,20230622,000000,15.92,16.16,15.72,15.75,299357,0
|
| 677 |
+
MNSO.US,D,20230623,000000,15.7,15.73,15.39,15.59,444044,0
|
| 678 |
+
MNSO.US,D,20230626,000000,15.65,16.34,15.65,16.16,736412,0
|
| 679 |
+
MNSO.US,D,20230627,000000,16.56,17.39,16.55,17.32,1112061,0
|
| 680 |
+
MNSO.US,D,20230628,000000,17.2,17.2,16.55,16.95,659048,0
|
| 681 |
+
MNSO.US,D,20230629,000000,16.79,16.79,16.34,16.77,504624,0
|
| 682 |
+
MNSO.US,D,20230630,000000,16.77,17.14,16.5915,16.99,317287,0
|
| 683 |
+
MNSO.US,D,20230703,000000,17.25,17.71,17.235,17.33,534382,0
|
| 684 |
+
MNSO.US,D,20230705,000000,17.3,17.3,16.74,17.04,649695,0
|
| 685 |
+
MNSO.US,D,20230706,000000,16.9,16.9,16.33,16.42,679968,0
|
| 686 |
+
MNSO.US,D,20230707,000000,16.52,17.21,16.4803,16.97,750395,0
|
| 687 |
+
MNSO.US,D,20230710,000000,16.96,17.81,16.96,17.76,922112,0
|
| 688 |
+
MNSO.US,D,20230711,000000,17.8,17.915,17.26,17.52,561707,0
|
| 689 |
+
MNSO.US,D,20230712,000000,17.77,18,17.46,17.92,719720,0
|
| 690 |
+
MNSO.US,D,20230713,000000,18.181,19.48,18.18,19.4,1099817,0
|
| 691 |
+
MNSO.US,D,20230714,000000,19.33,19.33,18.64,18.78,719115,0
|
| 692 |
+
MNSO.US,D,20230717,000000,18.74,18.79,18.285,18.64,426648,0
|
| 693 |
+
MNSO.US,D,20230718,000000,18.535,18.759,17.77,18.15,793691,0
|
| 694 |
+
MNSO.US,D,20230719,000000,18.375,18.94,17.57,17.89,799013,0
|
| 695 |
+
MNSO.US,D,20230720,000000,17.79,18.21,17.76,18.05,432998,0
|
| 696 |
+
MNSO.US,D,20230721,000000,18.35,18.83,18.29,18.55,613466,0
|
| 697 |
+
MNSO.US,D,20230724,000000,18.66,20.59,18.66,20.34,2145739,0
|
| 698 |
+
MNSO.US,D,20230725,000000,20.9,21.34,19.93,20.34,1563918,0
|
| 699 |
+
MNSO.US,D,20230726,000000,20.63,21.24,20.6,20.91,1305555,0
|
| 700 |
+
MNSO.US,D,20230727,000000,20.94,20.95,20.19,20.38,1263006,0
|
| 701 |
+
MNSO.US,D,20230728,000000,20.825,21.56,20.6,21,1539088,0
|
| 702 |
+
MNSO.US,D,20230731,000000,21,21.21,20.53,21.01,1590984,0
|
| 703 |
+
MNSO.US,D,20230801,000000,20.875,21.42,20.55,20.97,628252,0
|
| 704 |
+
MNSO.US,D,20230802,000000,20.69,20.7,19.61,20.11,1448687,0
|
| 705 |
+
MNSO.US,D,20230803,000000,20.5,21.04,20.05,20.95,869143,0
|
| 706 |
+
MNSO.US,D,20230804,000000,20.81,21.45,20.31,20.97,938939,0
|
| 707 |
+
MNSO.US,D,20230807,000000,21.17,21.18,20.02,20.52,1151038,0
|
| 708 |
+
MNSO.US,D,20230808,000000,20,20.29,19.53,20.27,741113,0
|
| 709 |
+
MNSO.US,D,20230809,000000,20.45,20.655,19.9038,20.53,840498,0
|
| 710 |
+
MNSO.US,D,20230810,000000,20.97,21.23,20.17,20.2,880852,0
|
| 711 |
+
MNSO.US,D,20230811,000000,19.65,19.65,18.612,19.12,1425163,0
|
| 712 |
+
MNSO.US,D,20230814,000000,18.93,20.07,18.84,20.01,1384269,0
|
| 713 |
+
MNSO.US,D,20230815,000000,20.19,21.15,20.1,20.77,1237399,0
|
| 714 |
+
MNSO.US,D,20230816,000000,20.5,20.5,19.75,19.89,868277,0
|
| 715 |
+
MNSO.US,D,20230817,000000,20.6,20.945,20.355,20.41,912272,0
|
| 716 |
+
MNSO.US,D,20230818,000000,19.8,20.29,19.13,20.15,757693,0
|
| 717 |
+
MNSO.US,D,20230821,000000,20.15,20.635,19.93,20.36,1223965,0
|
| 718 |
+
MNSO.US,D,20230822,000000,22.1,22.46,21.21,22.35,2960154,0
|
| 719 |
+
MNSO.US,D,20230823,000000,22.67,23.51,22.51,23.31,1952034,0
|
| 720 |
+
MNSO.US,D,20230824,000000,23.55,24.0676,22.7,22.7,1756424,0
|
| 721 |
+
MNSO.US,D,20230825,000000,22.621,22.77,22.031,22.62,1241625,0
|
| 722 |
+
MNSO.US,D,20230828,000000,23.04,23.58,22.66,22.95,1062246,0
|
| 723 |
+
MNSO.US,D,20230829,000000,23.58,25.63,23.26,25.09,2763077,0
|
| 724 |
+
MNSO.US,D,20230830,000000,25,25.06,24.51,24.81,2262397,0
|
| 725 |
+
MNSO.US,D,20230831,000000,25.85,26.2299,25.55,25.9,2665301,0
|
| 726 |
+
MNSO.US,D,20230901,000000,25.96,26.27,25.3,26.07,1783271,0
|
| 727 |
+
MNSO.US,D,20230905,000000,28.15,28.37,26.33,26.61,4261634,0
|
| 728 |
+
MNSO.US,D,20230906,000000,26.73,28,26.6,27.17,3503244,0
|
| 729 |
+
MNSO.US,D,20230907,000000,26.74,27,25.91,26.86,2261053,0
|
| 730 |
+
MNSO.US,D,20230908,000000,26.71,26.95,26.22,26.69,925779,0
|
| 731 |
+
MNSO.US,D,20230911,000000,27.2,28.23,27.11,28.13,2283966,0
|
| 732 |
+
MNSO.US,D,20230912,000000,28.15,28.92,27.88,27.91,1791545,0
|
| 733 |
+
MNSO.US,D,20230913,000000,27.9,28.155,27.46,28.15,1514273,0
|
| 734 |
+
MNSO.US,D,20230914,000000,28.71,29.69,28.51,29.64,2575995,0
|
| 735 |
+
MNSO.US,D,20230915,000000,29.92,29.92,27.35,28.15,2535374,0
|
| 736 |
+
MNSO.US,D,20230918,000000,26.77,27.24,25.84,26.57,2812632,0
|
| 737 |
+
MNSO.US,D,20230919,000000,25.57,25.81,24.94,25.65,4896660,0
|
| 738 |
+
MNSO.US,D,20230920,000000,25.85,25.99,25.41,25.49,2027551,0
|
| 739 |
+
MNSO.US,D,20230921,000000,24.79,25.41,24.54,25.14,2090130,0
|
| 740 |
+
MNSO.US,D,20230922,000000,26.48,26.54,25.28,25.78,2500715,0
|
| 741 |
+
MNSO.US,D,20230925,000000,25.21,26.79,25.15,26.34,1492035,0
|
| 742 |
+
MNSO.US,D,20230926,000000,26.08,26.81,26,26.4,2669000,0
|
| 743 |
+
MNSO.US,D,20230927,000000,26.5,26.59,24.722,25.44,1817249,0
|
| 744 |
+
MNSO.US,D,20230928,000000,25.41,26.11,24.99,25.99,2706564,0
|
| 745 |
+
MNSO.US,D,20230929,000000,26.45,26.68,25.7272,25.9,1256874,0
|
| 746 |
+
MNSO.US,D,20231002,000000,25.81,26.26,25.43,25.7,1059780,0
|
| 747 |
+
MNSO.US,D,20231003,000000,25.08,25.45,24.745,25.17,1026104,0
|
| 748 |
+
MNSO.US,D,20231004,000000,25.31,25.31,24.21,24.68,1255087,0
|
| 749 |
+
MNSO.US,D,20231005,000000,24.55,24.63,23.611,24.01,1471528,0
|
| 750 |
+
MNSO.US,D,20231006,000000,24.27,24.88,24.23,24.69,1467933,0
|
| 751 |
+
MNSO.US,D,20231009,000000,25,26.17,25,26.01,1972296,0
|
| 752 |
+
MNSO.US,D,20231010,000000,26.72,27.62,25.4,25.99,2895597,0
|
| 753 |
+
MNSO.US,D,20231011,000000,26.01,26.41,25.58,26,1831352,0
|
| 754 |
+
MNSO.US,D,20231012,000000,25.8,26.14,24.68,24.98,1517451,0
|
| 755 |
+
MNSO.US,D,20231013,000000,25.74,26.19,25.1,25.8,1648717,0
|
| 756 |
+
MNSO.US,D,20231016,000000,25.6,25.8,25.115,25.27,677616,0
|
| 757 |
+
MNSO.US,D,20231017,000000,25.82,26.62,25.25,25.6,2271323,0
|
| 758 |
+
MNSO.US,D,20231018,000000,25.27,26.11,25.21,25.59,1605940,0
|
| 759 |
+
MNSO.US,D,20231019,000000,25.2,25.54,24.82,24.96,1324087,0
|
| 760 |
+
MNSO.US,D,20231020,000000,24.87,25.6,24.76,25.07,1729371,0
|
| 761 |
+
MNSO.US,D,20231023,000000,24.94,25.73,24.03,25.45,737011,0
|
| 762 |
+
MNSO.US,D,20231024,000000,25.98,28.28,25.98,28.11,2554319,0
|
| 763 |
+
MNSO.US,D,20231025,000000,27.47,27.68,26.666,26.91,1512597,0
|
| 764 |
+
MNSO.US,D,20231026,000000,26.52,27.23,25.77,25.96,1334680,0
|
| 765 |
+
MNSO.US,D,20231027,000000,26.8,27.195,25.76,26.01,984329,0
|
| 766 |
+
MNSO.US,D,20231030,000000,26.82,27.42,26.438,26.88,922837,0
|
| 767 |
+
MNSO.US,D,20231031,000000,26.14,26.471,24.755,25.31,1442837,0
|
| 768 |
+
MNSO.US,D,20231101,000000,25.25,25.57,25.05,25.48,955617,0
|
| 769 |
+
MNSO.US,D,20231102,000000,26,26.33,25.38,25.75,927987,0
|
| 770 |
+
MNSO.US,D,20231103,000000,26.16,26.97,25.34,26.64,1422833,0
|
| 771 |
+
MNSO.US,D,20231106,000000,27,27.2985,26.68,27.01,798647,0
|
| 772 |
+
MNSO.US,D,20231107,000000,26.82,27.58,26.15,26.78,1094543,0
|
| 773 |
+
MNSO.US,D,20231108,000000,26.56,27.24,26.41,26.84,950148,0
|
| 774 |
+
MNSO.US,D,20231109,000000,27,27.02,25.56,25.75,881879,0
|
| 775 |
+
MNSO.US,D,20231110,000000,25.58,26,25.11,25.78,920888,0
|
| 776 |
+
MNSO.US,D,20231113,000000,25.5,26.1599,25.01,25.95,902651,0
|
| 777 |
+
MNSO.US,D,20231114,000000,26.05,27.16,25.96,26.4,1169740,0
|
| 778 |
+
MNSO.US,D,20231115,000000,27.12,28,26.53,27.06,1553434,0
|
| 779 |
+
MNSO.US,D,20231116,000000,26.5,27.65,26.13,26.61,1036661,0
|
| 780 |
+
MNSO.US,D,20231117,000000,26.51,27,26.4,26.65,774042,0
|
| 781 |
+
MNSO.US,D,20231120,000000,26.23,28.1599,26.2,27.66,1384680,0
|
| 782 |
+
MNSO.US,D,20231121,000000,26.56,27.33,24.55,24.99,2999934,0
|
| 783 |
+
MNSO.US,D,20231122,000000,24.98,25.12,23.47,23.89,2135045,0
|
| 784 |
+
MNSO.US,D,20231124,000000,24.45,25.64,24.42,25.16,2385963,0
|
| 785 |
+
MNSO.US,D,20231127,000000,25.37,25.68,24.74,24.85,1507617,0
|
| 786 |
+
MNSO.US,D,20231128,000000,24.83,25.43,24.45,25.04,980546,0
|
| 787 |
+
MNSO.US,D,20231129,000000,25.43,26.54,25.4,25.93,2337056,0
|
| 788 |
+
MNSO.US,D,20231130,000000,26.3,26.48,25.21,25.33,5275931,0
|
| 789 |
+
MNSO.US,D,20231201,000000,24.13,24.38,23.28,24.24,2350609,0
|
| 790 |
+
MNSO.US,D,20231204,000000,23.4,23.4,20.63,20.76,5462809,0
|
| 791 |
+
MNSO.US,D,20231205,000000,20.16,21.85,20.13,20.7,2750041,0
|
| 792 |
+
MNSO.US,D,20231206,000000,21.22,21.84,21.05,21.13,2837145,0
|
| 793 |
+
MNSO.US,D,20231207,000000,20.95,21.38,20.725,21,1841405,0
|
| 794 |
+
MNSO.US,D,20231208,000000,20.39,20.5,19,19.55,3599623,0
|
| 795 |
+
MNSO.US,D,20231211,000000,19.73,20,19.29,19.44,2544648,0
|
| 796 |
+
MNSO.US,D,20231212,000000,19.5,19.51,18.93,19.31,1537073,0
|
| 797 |
+
MNSO.US,D,20231213,000000,19.19,19.36,18.55,19.03,1537690,0
|
| 798 |
+
MNSO.US,D,20231214,000000,18.89,19.0794,18.27,18.48,2706424,0
|
| 799 |
+
MNSO.US,D,20231215,000000,18.61,20.14,18.61,19.14,3350760,0
|
| 800 |
+
MNSO.US,D,20231218,000000,19.15,19.49,18.97,19.2,1321903,0
|
| 801 |
+
MNSO.US,D,20231219,000000,19.4,19.94,19.37,19.85,1820756,0
|
| 802 |
+
MNSO.US,D,20231220,000000,19.53,19.85,18.88,18.89,1138208,0
|
| 803 |
+
MNSO.US,D,20231221,000000,19.11,19.64,19.05,19.6,783623,0
|
| 804 |
+
MNSO.US,D,20231222,000000,19.04,19.79,18.75,19.64,1031147,0
|
| 805 |
+
MNSO.US,D,20231226,000000,19.76,20.12,19.65,19.87,665360,0
|
| 806 |
+
MNSO.US,D,20231227,000000,20.14,20.15,19.66,19.94,854377,0
|
| 807 |
+
MNSO.US,D,20231228,000000,20.18,21.43,20.135,20.24,1933666,0
|
| 808 |
+
MNSO.US,D,20231229,000000,20.26,21.04,20.06,20.4,1733327,0
|
| 809 |
+
MNSO.US,D,20240102,000000,19.88,20.115,19.285,19.84,1500701,0
|
| 810 |
+
MNSO.US,D,20240103,000000,19.75,20.265,19.75,19.92,1042852,0
|
| 811 |
+
MNSO.US,D,20240104,000000,21.21,22.65,21.21,21.89,3909652,0
|
| 812 |
+
MNSO.US,D,20240105,000000,21.65,22.05,21.3401,21.38,1660004,0
|
| 813 |
+
MNSO.US,D,20240108,000000,21.07,21.3775,20.805,21.07,1467529,0
|
| 814 |
+
MNSO.US,D,20240109,000000,21.13,22.204,21.085,22.01,1648545,0
|
| 815 |
+
MNSO.US,D,20240110,000000,21.79,22.115,21.21,21.96,1623851,0
|
| 816 |
+
MNSO.US,D,20240111,000000,22.33,22.555,21.56,21.77,1118137,0
|
| 817 |
+
MNSO.US,D,20240112,000000,21.81,22.515,21.79,22.49,1091152,0
|
| 818 |
+
MNSO.US,D,20240116,000000,22.42,22.9427,22.032,22.53,1539142,0
|
| 819 |
+
MNSO.US,D,20240117,000000,21.52,21.75,20.7513,21,2018643,0
|
| 820 |
+
MNSO.US,D,20240118,000000,21.97,23.2,20.72,20.78,2805074,0
|
| 821 |
+
MNSO.US,D,20240119,000000,21.56,21.88,20.21,21.18,2458192,0
|
| 822 |
+
MNSO.US,D,20240122,000000,20.61,20.7944,19.89,20.33,2183481,0
|
| 823 |
+
MNSO.US,D,20240123,000000,21.18,21.735,20.58,20.94,1582460,0
|
| 824 |
+
MNSO.US,D,20240124,000000,21.22,21.4,19.81,20.1,1772181,0
|
| 825 |
+
MNSO.US,D,20240125,000000,20.25,20.68,20.16,20.29,733257,0
|
| 826 |
+
MNSO.US,D,20240126,000000,19.76,20.22,19.48,19.8,1181281,0
|
| 827 |
+
MNSO.US,D,20240129,000000,19.59,19.6,17.27,17.66,3671216,0
|
| 828 |
+
MNSO.US,D,20240130,000000,17.01,17.23,16.65,17.15,2601282,0
|
| 829 |
+
MNSO.US,D,20240131,000000,16.91,17.56,16.49,16.96,2258263,0
|
| 830 |
+
MNSO.US,D,20240201,000000,17.24,17.58,16.78,16.88,1124784,0
|
| 831 |
+
MNSO.US,D,20240202,000000,16.51,16.59,16.22,16.35,1043672,0
|
| 832 |
+
MNSO.US,D,20240205,000000,16.42,16.42,15.71,16.06,1799755,0
|
| 833 |
+
MNSO.US,D,20240206,000000,16.84,17.04,16.31,16.72,1322856,0
|
| 834 |
+
MNSO.US,D,20240207,000000,16.2,16.4,15.87,16.16,1013160,0
|
| 835 |
+
MNSO.US,D,20240208,000000,16.16,16.5,16.14,16.36,719414,0
|
| 836 |
+
MNSO.US,D,20240209,000000,16.27,16.535,16.16,16.47,267709,0
|
| 837 |
+
MNSO.US,D,20240212,000000,16.6,17.08,16.6,16.84,560323,0
|
| 838 |
+
MNSO.US,D,20240213,000000,16.5,16.61,16.21,16.3,428482,0
|
| 839 |
+
MNSO.US,D,20240214,000000,16.55,16.91,16.55,16.86,407898,0
|
| 840 |
+
MNSO.US,D,20240215,000000,16.94,17.16,16.81,17,704630,0
|
| 841 |
+
MNSO.US,D,20240216,000000,17.47,18.29,17.47,17.96,2280309,0
|
| 842 |
+
MNSO.US,D,20240220,000000,18.45,18.95,17.93,18.07,1943250,0
|
| 843 |
+
MNSO.US,D,20240221,000000,18.67,18.94,18.29,18.59,1790861,0
|
| 844 |
+
MNSO.US,D,20240222,000000,19.18,19.6,19.155,19.32,2446512,0
|
| 845 |
+
MNSO.US,D,20240223,000000,19.53,19.7,18.65,18.91,1430039,0
|
| 846 |
+
MNSO.US,D,20240226,000000,18.45,18.83,18.24,18.38,1080642,0
|
| 847 |
+
MNSO.US,D,20240227,000000,18.91,18.99,18.52,18.77,1222035,0
|
| 848 |
+
MNSO.US,D,20240228,000000,18.29,18.65,18.01,18.01,738685,0
|
| 849 |
+
MNSO.US,D,20240229,000000,18.65,18.96,18.32,18.33,1007036,0
|
| 850 |
+
MNSO.US,D,20240301,000000,18.8,19.49,18.55,18.94,940105,0
|
| 851 |
+
MNSO.US,D,20240304,000000,18.94,18.99,18.07,18.27,1260824,0
|
| 852 |
+
MNSO.US,D,20240305,000000,17.8,17.83,17.18,17.7,1548239,0
|
| 853 |
+
MNSO.US,D,20240306,000000,18.18,18.26,17.52,17.63,1533032,0
|
| 854 |
+
MNSO.US,D,20240307,000000,17.26,17.355,16.7061,17.05,1351989,0
|
| 855 |
+
MNSO.US,D,20240308,000000,16.95,17.13,16.67,17.06,1327818,0
|
| 856 |
+
MNSO.US,D,20240311,000000,17.24,18.14,17.19,17.92,2322020,0
|
| 857 |
+
MNSO.US,D,20240312,000000,19.28,19.75,17.4,18.22,6594099,0
|
| 858 |
+
MNSO.US,D,20240313,000000,19.04,19.925,18.76,19.74,4075337,0
|
| 859 |
+
MNSO.US,D,20240314,000000,19.35,19.81,19.05,19.7,2345895,0
|
| 860 |
+
MNSO.US,D,20240315,000000,19.68,19.82,19.3001,19.7,3545041,0
|
| 861 |
+
MNSO.US,D,20240318,000000,20.2,20.53,20.065,20.4,1933607,0
|
| 862 |
+
MNSO.US,D,20240319,000000,20.26,20.685,20.03,20.67,1384508,0
|
| 863 |
+
MNSO.US,D,20240320,000000,21.37,21.65,20.715,21.2,1956214,0
|
| 864 |
+
MNSO.US,D,20240321,000000,21.98,21.99,20.95,21.4,2466090,0
|
| 865 |
+
MNSO.US,D,20240322,000000,20.93,21.43,20.43,20.83,1441753,0
|
| 866 |
+
MNSO.US,D,20240325,000000,20.5,21.09,20.4,20.65,1716718,0
|
| 867 |
+
MNSO.US,D,20240326,000000,20.56,21.03,20.1,20.19,1622081,0
|
| 868 |
+
MNSO.US,D,20240327,000000,20.06,20.41,19.9,20.27,749891,0
|
| 869 |
+
MNSO.US,D,20240328,000000,20.4,20.83,20.3596,20.5,784779,0
|
| 870 |
+
MNSO.US,D,20240401,000000,21.85,21.99,21.1,21.16,1287620,0
|
| 871 |
+
MNSO.US,D,20240402,000000,21.11,21.5422,20.9562,21.49,1451371,0
|
| 872 |
+
MNSO.US,D,20240403,000000,21.16,21.47,20.97,21.21,745716,0
|
| 873 |
+
MNSO.US,D,20240404,000000,21.35,21.47,20.76,20.76,571026,0
|
| 874 |
+
MNSO.US,D,20240405,000000,20.74,21.145,20.62,21.04,528462,0
|
| 875 |
+
MNSO.US,D,20240408,000000,21.13,21.405,21.05,21.25,741602,0
|
| 876 |
+
MNSO.US,D,20240409,000000,21.4,21.6,21.175,21.29,930339,0
|
| 877 |
+
MNSO.US,D,20240410,000000,21.18,21.86,20.995,21.3,1441290,0
|
| 878 |
+
MNSO.US,D,20240411,000000,21.49,21.72,21.33,21.51,824020,0
|
| 879 |
+
MNSO.US,D,20240412,000000,21.85,22.25,20.94,21.17,1871978,0
|
| 880 |
+
MNSO.US,D,20240415,000000,21.39,21.73,20.45,20.74,1837106,0
|
| 881 |
+
MNSO.US,D,20240416,000000,19.72,19.86,18.805,19.02,3277608,0
|
| 882 |
+
MNSO.US,D,20240417,000000,20.09,20.66,19.6,20.56,2668347,0
|
| 883 |
+
MNSO.US,D,20240418,000000,20.74,21.11,20.6285,20.88,975709,0
|
| 884 |
+
MNSO.US,D,20240419,000000,20.54,20.7,20.32,20.45,1029516,0
|
| 885 |
+
MNSO.US,D,20240422,000000,20.63,21.255,20.63,21.21,546245,0
|
| 886 |
+
MNSO.US,D,20240423,000000,21.72,22.25,21.65,22.04,1896338,0
|
| 887 |
+
MNSO.US,D,20240424,000000,22.6,23.03,22.15,22.58,1920257,0
|
| 888 |
+
MNSO.US,D,20240425,000000,22.23,22.36,21.85,22.22,737520,0
|
| 889 |
+
MNSO.US,D,20240426,000000,23.81,24.35,23.17,23.63,2727365,0
|
| 890 |
+
MNSO.US,D,20240429,000000,23.43,23.53,22.79,23.14,859673,0
|
| 891 |
+
MNSO.US,D,20240430,000000,23.05,23.23,22.47,22.47,634048,0
|
| 892 |
+
MNSO.US,D,20240501,000000,22.5,22.7899,22.19,22.2,400796,0
|
| 893 |
+
MNSO.US,D,20240502,000000,23.02,24.38,23,24.2,1555427,0
|
| 894 |
+
MNSO.US,D,20240503,000000,24,24.125,23.732,24.02,1358453,0
|
| 895 |
+
MNSO.US,D,20240506,000000,24.15,24.225,23.79,24.03,975442,0
|
| 896 |
+
MNSO.US,D,20240507,000000,24.37,24.5,23.85,24.09,2091591,0
|
| 897 |
+
MNSO.US,D,20240508,000000,23.6,24.79,23.35,24.52,1212680,0
|
| 898 |
+
MNSO.US,D,20240509,000000,25,25.16,24.51,24.79,1619678,0
|
| 899 |
+
MNSO.US,D,20240510,000000,24.84,25.03,24.2698,24.69,964347,0
|
| 900 |
+
MNSO.US,D,20240513,000000,25.36,25.5,24.89,25.35,2161320,0
|
| 901 |
+
MNSO.US,D,20240514,000000,22.72,24.5,21.815,24.15,2735572,0
|
| 902 |
+
MNSO.US,D,20240515,000000,24.49,24.866,24.23,24.53,1192069,0
|
| 903 |
+
MNSO.US,D,20240516,000000,24.81,25.12,24.31,24.62,1669675,0
|
| 904 |
+
MNSO.US,D,20240517,000000,23.98,24.16,23.3,23.93,2405222,0
|
| 905 |
+
MNSO.US,D,20240520,000000,23.64,23.68,22.86,23.06,1254603,0
|
| 906 |
+
MNSO.US,D,20240521,000000,22.74,23.42,22.65,22.9,2842566,0
|
| 907 |
+
MNSO.US,D,20240522,000000,22.69,22.79,21.75,22.13,1597528,0
|
| 908 |
+
MNSO.US,D,20240523,000000,22.07,22.485,21.91,22.35,1039513,0
|
| 909 |
+
MNSO.US,D,20240524,000000,22.5,22.72,22.39,22.51,581655,0
|
| 910 |
+
MNSO.US,D,20240528,000000,23.24,23.63,23.09,23.45,1452676,0
|
| 911 |
+
MNSO.US,D,20240529,000000,23.26,23.49,23.18,23.35,633568,0
|
| 912 |
+
MNSO.US,D,20240530,000000,23.55,24.07,23.45,23.59,1957726,0
|
| 913 |
+
MNSO.US,D,20240531,000000,23.2,23.425,22.18,22.49,1445002,0
|
| 914 |
+
MNSO.US,D,20240603,000000,23,23.38,22.85,23.2,1279587,0
|
| 915 |
+
MNSO.US,D,20240604,000000,23,23.34,22.53,22.78,1333064,0
|
| 916 |
+
MNSO.US,D,20240605,000000,22.56,22.745,21.56,21.81,1530983,0
|
| 917 |
+
MNSO.US,D,20240606,000000,21.68,21.96,21.2,21.56,1699797,0
|
| 918 |
+
MNSO.US,D,20240607,000000,21.52,21.91,21.37,21.47,602325,0
|
| 919 |
+
MNSO.US,D,20240610,000000,21.52,21.7,21.37,21.69,354550,0
|
| 920 |
+
MNSO.US,D,20240611,000000,21.39,21.665,21.18,21.25,663388,0
|
| 921 |
+
MNSO.US,D,20240612,000000,21.42,21.87,21.1201,21.48,891493,0
|
| 922 |
+
MNSO.US,D,20240613,000000,21.5,21.62,20.86,21.06,637085,0
|
| 923 |
+
MNSO.US,D,20240614,000000,20.74,20.75,20.3921,20.65,1070056,0
|
| 924 |
+
MNSO.US,D,20240617,000000,20.79,21,20.48,20.7,1052895,0
|
| 925 |
+
MNSO.US,D,20240618,000000,20.73,20.83,20.4,20.45,777887,0
|
| 926 |
+
MNSO.US,D,20240620,000000,20.76,20.98,20.46,20.9,1513133,0
|
| 927 |
+
MNSO.US,D,20240621,000000,20.29,20.71,20.1707,20.7,1229301,0
|
| 928 |
+
MNSO.US,D,20240624,000000,20.19,20.53,19.835,19.91,749119,0
|
| 929 |
+
MNSO.US,D,20240625,000000,19.66,19.805,19.0475,19.43,1282243,0
|
| 930 |
+
MNSO.US,D,20240626,000000,19.47,19.51,19.03,19.21,987599,0
|
| 931 |
+
MNSO.US,D,20240627,000000,19.05,19.23,18.82,19.06,630388,0
|
| 932 |
+
MNSO.US,D,20240628,000000,19.11,19.49,19.0005,19.07,1021002,0
|
| 933 |
+
MNSO.US,D,20240701,000000,19.27,19.47,18.96,18.97,574841,0
|
| 934 |
+
MNSO.US,D,20240702,000000,18.75,18.75,18.08,18.51,2251530,0
|
| 935 |
+
MNSO.US,D,20240703,000000,18.6,19.13,18.55,18.8,1422216,0
|
| 936 |
+
MNSO.US,D,20240705,000000,18.3,18.46,17.91,18.19,1162050,0
|
| 937 |
+
MNSO.US,D,20240708,000000,18.02,18.045,17.78,17.88,1191707,0
|
| 938 |
+
MNSO.US,D,20240709,000000,17.97,18.59,17.89,18.54,1718482,0
|
| 939 |
+
MNSO.US,D,20240710,000000,19.1,19.55,18.93,19.16,920646,0
|
| 940 |
+
MNSO.US,D,20240711,000000,19.49,19.825,19.06,19.36,808610,0
|
| 941 |
+
MNSO.US,D,20240712,000000,19.56,19.79,19.4,19.57,885586,0
|
| 942 |
+
MNSO.US,D,20240715,000000,18.85,18.85,18.33,18.53,1275090,0
|
| 943 |
+
MNSO.US,D,20240716,000000,18.04,18.15,17.73,17.81,1956058,0
|
| 944 |
+
MNSO.US,D,20240717,000000,17.76,18.04,17.42,17.57,725670,0
|
| 945 |
+
MNSO.US,D,20240718,000000,17.7,18.21,17.09,17.2,1276785,0
|
| 946 |
+
MNSO.US,D,20240719,000000,17.07,17.28,16.9848,17.14,1015717,0
|
| 947 |
+
MNSO.US,D,20240722,000000,17.81,18.3,17.8,18.08,1282853,0
|
| 948 |
+
MNSO.US,D,20240723,000000,17.57,18.01,17.49,17.81,1136732,0
|
| 949 |
+
MNSO.US,D,20240724,000000,17.32,17.805,17.01,17.04,1004788,0
|
| 950 |
+
MNSO.US,D,20240725,000000,17.04,17.04,16.53,16.7,963874,0
|
| 951 |
+
MNSO.US,D,20240726,000000,16.75,16.88,16.43,16.68,742819,0
|
| 952 |
+
MNSO.US,D,20240729,000000,16.85,16.85,16.315,16.42,531811,0
|
| 953 |
+
MNSO.US,D,20240730,000000,16.36,16.41,15.935,16.02,534961,0
|
| 954 |
+
MNSO.US,D,20240731,000000,16.81,16.97,16.63,16.67,933286,0
|
| 955 |
+
MNSO.US,D,20240801,000000,16.55,16.705,15.77,15.83,802600,0
|
| 956 |
+
MNSO.US,D,20240802,000000,15.22,15.36,14.97,15.25,1108003,0
|
| 957 |
+
MNSO.US,D,20240805,000000,14.28,15.16,14.28,15.03,1126045,0
|
| 958 |
+
MNSO.US,D,20240806,000000,14.9,15.22,14.52,15.16,957986,0
|
| 959 |
+
MNSO.US,D,20240807,000000,15.43,15.69,15.24,15.27,856195,0
|
| 960 |
+
MNSO.US,D,20240808,000000,15.36,15.766,15.13,15.68,540838,0
|
| 961 |
+
MNSO.US,D,20240809,000000,15.58,15.85,15.45,15.85,683998,0
|
| 962 |
+
MNSO.US,D,20240812,000000,15.89,16.0985,15.795,15.85,570753,0
|
| 963 |
+
MNSO.US,D,20240813,000000,15.78,15.975,15.47,15.67,988871,0
|
| 964 |
+
MNSO.US,D,20240814,000000,15.2,15.36,14.91,15.01,586535,0
|
| 965 |
+
MNSO.US,D,20240815,000000,14.69,15.145,14.4,14.97,1156379,0
|
| 966 |
+
MNSO.US,D,20240816,000000,15.18,15.508,15.16,15.29,513550,0
|
| 967 |
+
MNSO.US,D,20240819,000000,15.52,15.835,15.3,15.61,988942,0
|
| 968 |
+
MNSO.US,D,20240820,000000,15.38,15.47,14.6,14.76,1111719,0
|
| 969 |
+
MNSO.US,D,20240821,000000,15.12,15.63,15.09,15.42,1466258,0
|
| 970 |
+
MNSO.US,D,20240822,000000,16.2,16.34,15.845,16.04,1631242,0
|
| 971 |
+
MNSO.US,D,20240823,000000,15.92,16,15.58,15.87,1034780,0
|
| 972 |
+
MNSO.US,D,20240826,000000,16.02,16.52,15.93,16.28,1872005,0
|
| 973 |
+
MNSO.US,D,20240827,000000,15.95,16.22,15.34,15.55,1741472,0
|
| 974 |
+
MNSO.US,D,20240828,000000,15.41,15.64,15.315,15.36,1011372,0
|
| 975 |
+
MNSO.US,D,20240829,000000,16.24,16.58,16.23,16.32,2915614,0
|
| 976 |
+
MNSO.US,D,20240830,000000,17.4,18.06,16.2,16.43,2908353,0
|
| 977 |
+
MNSO.US,D,20240903,000000,16.51,17.38,16.36,17.12,3616591,0
|
| 978 |
+
MNSO.US,D,20240904,000000,17.27,17.59,16.67,16.94,2099630,0
|
| 979 |
+
MNSO.US,D,20240905,000000,16.63,16.675,15.965,16.04,1466112,0
|
| 980 |
+
MNSO.US,D,20240906,000000,15.65,16.28,15.6,16.07,2109619,0
|
| 981 |
+
MNSO.US,D,20240909,000000,16.38,16.8,16.25,16.57,1274676,0
|
| 982 |
+
MNSO.US,D,20240910,000000,16.67,16.74,16.335,16.48,2338843,0
|
| 983 |
+
MNSO.US,D,20240911,000000,16.33,16.5,16.19,16.49,1954383,0
|
| 984 |
+
MNSO.US,D,20240912,000000,16.4,16.4,15.59,15.74,2320959,0
|
| 985 |
+
MNSO.US,D,20240913,000000,15.75,15.8,15.36,15.41,1275078,0
|
| 986 |
+
MNSO.US,D,20240916,000000,15.46,15.46,14.9,15,1400078,0
|
| 987 |
+
MNSO.US,D,20240917,000000,15.07,15.44,14.91,15.3,1858870,0
|
| 988 |
+
MNSO.US,D,20240918,000000,15.37,15.46,15.11,15.14,1272555,0
|
| 989 |
+
MNSO.US,D,20240919,000000,16.13,16.74,16.08,16.66,2012658,0
|
| 990 |
+
MNSO.US,D,20240920,000000,16.93,16.93,16.245,16.46,1734955,0
|
| 991 |
+
MNSO.US,D,20240923,000000,13.52,14.25,13.19,13.72,17374609,0
|
| 992 |
+
MNSO.US,D,20240924,000000,13.45,13.85,12.51,13.4,12131392,0
|
| 993 |
+
MNSO.US,D,20240925,000000,13.9,14.53,13.72,14,8147124,0
|
| 994 |
+
MNSO.US,D,20240926,000000,15.89,16.76,15.07,15.43,9829830,0
|
| 995 |
+
MNSO.US,D,20240927,000000,16.64,17.24,15.87,17.13,6627813,0
|
| 996 |
+
MNSO.US,D,20240930,000000,19.65,19.77,17.2,17.54,8916033,0
|
| 997 |
+
MNSO.US,D,20241001,000000,17.69,18.881,17.5,18.86,4289426,0
|
| 998 |
+
MNSO.US,D,20241002,000000,19.81,20.14,18.25,19,6348677,0
|
| 999 |
+
MNSO.US,D,20241003,000000,18,19.11,17.95,18.96,3563025,0
|
| 1000 |
+
MNSO.US,D,20241004,000000,20.02,20.88,19.74,20.62,6153371,0
|
| 1001 |
+
MNSO.US,D,20241007,000000,21.24,21.4293,19.68,20.42,4472066,0
|
| 1002 |
+
MNSO.US,D,20241008,000000,18.0301,19.34,18.0301,18.92,3115071,0
|
| 1003 |
+
MNSO.US,D,20241009,000000,17.24,18.27,16.93,18.11,4013290,0
|
| 1004 |
+
MNSO.US,D,20241010,000000,18.03,18.7,17.805,18.52,2208001,0
|
| 1005 |
+
MNSO.US,D,20241011,000000,17.98,18.3,17.85,18.08,1941690,0
|
| 1006 |
+
MNSO.US,D,20241014,000000,18.51,18.93,18.03,18.3,1950066,0
|
| 1007 |
+
MNSO.US,D,20241015,000000,17.45,17.55,16.71,16.85,2633149,0
|
| 1008 |
+
MNSO.US,D,20241016,000000,17.05,17.06,16.4,16.47,1693376,0
|
| 1009 |
+
MNSO.US,D,20241017,000000,15.55,15.6,14.98,15.16,3058100,0
|
| 1010 |
+
MNSO.US,D,20241018,000000,16.24,16.61,15.91,16.46,2051068,0
|
| 1011 |
+
MNSO.US,D,20241021,000000,16.53,17.058,16.36,16.75,1658881,0
|
| 1012 |
+
MNSO.US,D,20241022,000000,17.2,17.72,16.95,17.59,1623954,0
|
| 1013 |
+
MNSO.US,D,20241023,000000,18.3,18.48,17.8528,17.99,2054227,0
|
| 1014 |
+
MNSO.US,D,20241024,000000,18.09,18.15,17.76,18.05,3165431,0
|
| 1015 |
+
MNSO.US,D,20241025,000000,17.63,17.68,17.22,17.41,1133042,0
|
| 1016 |
+
MNSO.US,D,20241028,000000,18.91,19.35,18.79,19.24,3297371,0
|
| 1017 |
+
MNSO.US,D,20241029,000000,19.61,19.89,19.18,19.28,1739808,0
|
| 1018 |
+
MNSO.US,D,20241030,000000,19.51,20.62,19.45,20.17,2599047,0
|
| 1019 |
+
MNSO.US,D,20241031,000000,20.21,20.47,19.52,19.92,2060707,0
|
| 1020 |
+
MNSO.US,D,20241101,000000,19.8,19.992,19.521,19.65,1203397,0
|
| 1021 |
+
MNSO.US,D,20241104,000000,19.66,20.38,19.63,19.73,1026033,0
|
| 1022 |
+
MNSO.US,D,20241105,000000,19.67,19.81,18.75,18.97,2039527,0
|
| 1023 |
+
MNSO.US,D,20241106,000000,18.33,18.42,17.78,18.35,1839921,0
|
| 1024 |
+
MNSO.US,D,20241107,000000,19.29,20.11,19.25,19.85,2416520,0
|
| 1025 |
+
MNSO.US,D,20241108,000000,19.01,19.488,18.81,19.33,1788652,0
|
| 1026 |
+
MNSO.US,D,20241111,000000,19.275,19.46,18.55,19.05,1938134,0
|
| 1027 |
+
MNSO.US,D,20241112,000000,18.2299,18.23,17.59,17.7,3013660,0
|
| 1028 |
+
MNSO.US,D,20241113,000000,17.915,18.25,17.88,17.96,1862803,0
|
| 1029 |
+
MNSO.US,D,20241114,000000,17.46,17.52,16.66,16.82,2013078,0
|
| 1030 |
+
MNSO.US,D,20241115,000000,16.98,17.38,16.915,17.27,959695,0
|
| 1031 |
+
MNSO.US,D,20241118,000000,17.55,17.785,17.45,17.7,1030461,0
|
| 1032 |
+
MNSO.US,D,20241119,000000,17.655,17.76,17.34,17.58,926140,0
|
| 1033 |
+
MNSO.US,D,20241120,000000,17.53,17.94,17.47,17.7,934845,0
|
| 1034 |
+
MNSO.US,D,20241121,000000,17.305,17.3575,16.7,16.99,1565295,0
|
| 1035 |
+
MNSO.US,D,20241122,000000,16.68,16.76,16.41,16.68,1234771,0
|
| 1036 |
+
MNSO.US,D,20241125,000000,16.8,17.2075,16.73,16.9,1226756,0
|
| 1037 |
+
MNSO.US,D,20241126,000000,17.31,17.6,17.12,17.4,1138601,0
|
| 1038 |
+
MNSO.US,D,20241127,000000,18.91,19.03,18.42,18.49,2416832,0
|
| 1039 |
+
MNSO.US,D,20241129,000000,18.8,20.1,18.43,20.01,2320852,0
|
| 1040 |
+
MNSO.US,D,20241202,000000,23.01,23.26,22.145,22.82,8567511,0
|
| 1041 |
+
MNSO.US,D,20241203,000000,22.88,25.07,22.71,25.02,5159061,0
|
| 1042 |
+
MNSO.US,D,20241204,000000,24.2091,24.26,23.31,23.66,2381087,0
|
| 1043 |
+
MNSO.US,D,20241205,000000,23.94,24.9,23.91,24.62,2177043,0
|
| 1044 |
+
MNSO.US,D,20241206,000000,24.46,24.48,23.885,24.18,1163672,0
|
| 1045 |
+
MNSO.US,D,20241209,000000,24.95,25.3,24.505,24.71,3199759,0
|
| 1046 |
+
MNSO.US,D,20241210,000000,23.44,23.76,22.94,23.34,1182464,0
|
| 1047 |
+
MNSO.US,D,20241211,000000,23.67,23.8,23.41,23.47,760293,0
|
| 1048 |
+
MNSO.US,D,20241212,000000,23.9799,25.02,23.91,24.75,1610404,0
|
| 1049 |
+
MNSO.US,D,20241213,000000,24.13,24.38,23.9,24.08,523467,0
|
| 1050 |
+
MNSO.US,D,20241216,000000,24.32,24.93,24.19,24.81,1367838,0
|
| 1051 |
+
MNSO.US,D,20241217,000000,23.71,24.21,23.52,24.18,840448,0
|
| 1052 |
+
MNSO.US,D,20241218,000000,23.7,24.28,23.415,23.59,530669,0
|
| 1053 |
+
MNSO.US,D,20241219,000000,23.48,23.675,23.19,23.34,1019817,0
|
| 1054 |
+
MNSO.US,D,20241220,000000,22.86,23.78,22.75,23.34,510606,0
|
| 1055 |
+
MNSO.US,D,20241223,000000,23.71,24.26,23.55,24.14,608571,0
|
| 1056 |
+
MNSO.US,D,20241224,000000,25,25.0795,24.69,24.81,732633,0
|
| 1057 |
+
MNSO.US,D,20241226,000000,24.945,25.14,24.69,25.13,979951,0
|
| 1058 |
+
MNSO.US,D,20241227,000000,24.18,24.2691,23.78,24.06,721369,0
|
| 1059 |
+
MNSO.US,D,20241230,000000,24.12,24.24,23.79,23.88,521713,0
|
| 1060 |
+
MNSO.US,D,20241231,000000,23.9,24.3,23.8,23.89,462676,0
|
| 1061 |
+
MNSO.US,D,20250102,000000,24.49,25.46,24.45,25.21,1127783,0
|
| 1062 |
+
MNSO.US,D,20250103,000000,26.68,27.71,26.68,27.56,1420796,0
|
| 1063 |
+
MNSO.US,D,20250106,000000,26,26.45,24,24.07,5407452,0
|
| 1064 |
+
MNSO.US,D,20250107,000000,24.79,25.5,24.79,25.38,1975749,0
|
| 1065 |
+
MNSO.US,D,20250108,000000,25,25.19,24.63,24.87,907780,0
|
| 1066 |
+
MNSO.US,D,20250110,000000,24.19,24.34,23.68,24.25,902194,0
|
| 1067 |
+
MNSO.US,D,20250113,000000,23.185,23.27,22.66,22.79,1849032,0
|
| 1068 |
+
MNSO.US,D,20250114,000000,23.47,23.83,23.22,23.33,609942,0
|
| 1069 |
+
MNSO.US,D,20250115,000000,23.06,23.37,22.53,22.74,990902,0
|
| 1070 |
+
MNSO.US,D,20250116,000000,22.99,23.39,22.89,22.96,638550,0
|
| 1071 |
+
MNSO.US,D,20250117,000000,23.055,23.76,22.85,23.55,675547,0
|
| 1072 |
+
MNSO.US,D,20250121,000000,24.29,24.29,23.52,23.91,1210245,0
|
| 1073 |
+
MNSO.US,D,20250122,000000,23.57,23.75,23.01,23.17,547096,0
|
| 1074 |
+
MNSO.US,D,20250123,000000,22.81,22.875,22.08,22.19,1128717,0
|
| 1075 |
+
MNSO.US,D,20250124,000000,22.755,23.29,22.3,23.19,912061,0
|
| 1076 |
+
MNSO.US,D,20250127,000000,22.835,23.27,22.7,22.84,735985,0
|
| 1077 |
+
MNSO.US,D,20250128,000000,22.95,23.26,22.5,23.26,425831,0
|
| 1078 |
+
MNSO.US,D,20250129,000000,23.39,23.45,22.83,23.02,373821,0
|
| 1079 |
+
MNSO.US,D,20250130,000000,23.29,23.9199,23.1,23.66,663744,0
|
| 1080 |
+
MNSO.US,D,20250131,000000,23.655,23.655,22.78,22.99,613568,0
|
| 1081 |
+
MNSO.US,D,20250203,000000,22.675,23.37,22.57,22.98,561722,0
|
| 1082 |
+
MNSO.US,D,20250204,000000,23.775,24.28,23.72,23.95,652509,0
|
| 1083 |
+
MNSO.US,D,20250205,000000,23.2,23.2,22.38,22.39,915158,0
|
| 1084 |
+
MNSO.US,D,20250206,000000,22.96,23.0291,22.56,22.89,572618,0
|
| 1085 |
+
MNSO.US,D,20250207,000000,23.27,23.87,22.93,23.15,730841,0
|
| 1086 |
+
MNSO.US,D,20250210,000000,23.335,23.7,23.02,23.24,589708,0
|
| 1087 |
+
MNSO.US,D,20250211,000000,22.55,22.645,22.1,22.16,1033832,0
|
| 1088 |
+
MNSO.US,D,20250212,000000,21.63,22.54,21.4,22.51,975775,0
|
| 1089 |
+
MNSO.US,D,20250213,000000,22.24,22.8,22.17,22.62,737738,0
|
| 1090 |
+
MNSO.US,D,20250214,000000,23.235,23.245,22.37,22.63,1035734,0
|
| 1091 |
+
MNSO.US,D,20250218,000000,22.445,22.5436,21.869,22.23,886216,0
|
| 1092 |
+
MNSO.US,D,20250219,000000,22.04,22.29,21.85,22.05,543577,0
|
| 1093 |
+
MNSO.US,D,20250220,000000,22.65,23.2,22.478,22.71,1020383,0
|
| 1094 |
+
MNSO.US,D,20250221,000000,21.5,21.6,19.68,19.99,3942477,0
|
| 1095 |
+
MNSO.US,D,20250224,000000,20.21,20.215,19.37,19.54,2598771,0
|
| 1096 |
+
MNSO.US,D,20250225,000000,20.19,20.75,20.18,20.68,1460498,0
|
| 1097 |
+
MNSO.US,D,20250226,000000,21.145,21.56,20.62,20.69,823086,0
|
| 1098 |
+
MNSO.US,D,20250227,000000,20.735,21.155,20.465,20.64,689018,0
|
| 1099 |
+
MNSO.US,D,20250228,000000,20.08,20.89,20.07,20.81,867652,0
|
| 1100 |
+
MNSO.US,D,20250303,000000,20.45,20.46,19.66,19.88,907531,0
|
| 1101 |
+
MNSO.US,D,20250304,000000,19.9,20.52,19.6501,20.29,724391,0
|
| 1102 |
+
MNSO.US,D,20250305,000000,20.4,20.47,19.7101,20.18,882383,0
|
| 1103 |
+
MNSO.US,D,20250306,000000,19.84,20.0026,18.99,19.29,1686455,0
|
| 1104 |
+
MNSO.US,D,20250307,000000,19.775,20.18,19.45,19.89,936350,0
|
| 1105 |
+
MNSO.US,D,20250310,000000,19.62,20.15,19.24,19.46,606372,0
|
| 1106 |
+
MNSO.US,D,20250311,000000,19.905,20.3,19.62,19.92,625214,0
|
| 1107 |
+
MNSO.US,D,20250312,000000,21.19,21.335,20.6315,20.96,1441926,0
|
| 1108 |
+
MNSO.US,D,20250313,000000,19.84,20.01,19.51,19.72,693734,0
|
| 1109 |
+
MNSO.US,D,20250314,000000,20.7,21,20.44,20.69,1180371,0
|
| 1110 |
+
MNSO.US,D,20250317,000000,20.89,21.94,20.72,21.61,1734736,0
|
| 1111 |
+
MNSO.US,D,20250318,000000,21.28,21.37,20.8,21.01,1070982,0
|
| 1112 |
+
MNSO.US,D,20250319,000000,21.345,21.89,21.31,21.79,1357481,0
|
| 1113 |
+
MNSO.US,D,20250320,000000,21.02,21.485,20.65,20.79,1281179,0
|
| 1114 |
+
MNSO.US,D,20250321,000000,18.58,19.58,17.6,18.94,5308352,0
|
| 1115 |
+
MNSO.US,D,20250324,000000,18.645,18.75,18.03,18.35,1870265,0
|
| 1116 |
+
MNSO.US,D,20250325,000000,18.675,18.98,18.205,18.24,2120069,0
|
| 1117 |
+
MNSO.US,D,20250326,000000,18.86,19.21,18.5,18.77,1859769,0
|
| 1118 |
+
MNSO.US,D,20250327,000000,19.17,19.76,19.13,19.52,1518420,0
|
| 1119 |
+
MNSO.US,D,20250328,000000,18.87,18.9146,18.35,18.58,1107931,0
|
| 1120 |
+
MNSO.US,D,20250331,000000,18.355,18.61,18.2,18.49,654822,0
|
| 1121 |
+
MNSO.US,D,20250401,000000,18.65,19.17,18.65,19.15,834669,0
|
| 1122 |
+
MNSO.US,D,20250402,000000,19.525,19.66,19.0569,19.27,782788,0
|
| 1123 |
+
MNSO.US,D,20250403,000000,17.82,18.16,17.51,18.07,1168630,0
|
| 1124 |
+
MNSO.US,D,20250404,000000,16.67,16.88,15.89,16.86,1831307,0
|
| 1125 |
+
MNSO.US,D,20250407,000000,15.8,16.96,15.6,16.15,3543105,0
|
| 1126 |
+
MNSO.US,D,20250408,000000,15.85,15.89,14.02,14.31,2861734,0
|
| 1127 |
+
MNSO.US,D,20250409,000000,14,16.24,13.945,15.96,2983079,0
|
| 1128 |
+
MNSO.US,D,20250410,000000,15.675,15.76,15.01,15.39,2136369,0
|
| 1129 |
+
MNSO.US,D,20250411,000000,15.66,16.23,15.44,15.81,1286310,0
|
| 1130 |
+
MNSO.US,D,20250414,000000,16.255,16.79,16.12,16.32,1400877,0
|
| 1131 |
+
MNSO.US,D,20250415,000000,16.56,16.705,16.28,16.58,1672629,0
|
| 1132 |
+
MNSO.US,D,20250416,000000,15.5107,15.9,15.28,15.6,1381433,0
|
| 1133 |
+
MNSO.US,D,20250417,000000,15.78,15.86,15.38,15.64,675894,0
|
| 1134 |
+
MNSO.US,D,20250421,000000,15.605,15.98,15.47,15.98,815757,0
|
| 1135 |
+
MNSO.US,D,20250422,000000,16.34,16.73,16.21,16.64,768051,0
|
| 1136 |
+
MNSO.US,D,20250423,000000,17.04,17.37,16.82,17,813809,0
|
| 1137 |
+
MNSO.US,D,20250424,000000,16.8,17.34,16.66,17.22,692848,0
|
| 1138 |
+
MNSO.US,D,20250425,000000,17.29,17.31,16.85,17.05,469937,0
|
| 1139 |
+
MNSO.US,D,20250428,000000,17.242,17.78,17.242,17.62,554018,0
|
| 1140 |
+
MNSO.US,D,20250429,000000,17.47,17.735,17.29,17.6,476776,0
|
| 1141 |
+
MNSO.US,D,20250430,000000,17.73,18.115,17.59,18.03,768918,0
|
| 1142 |
+
MNSO.US,D,20250501,000000,18,18.28,18,18.2,355196,0
|
| 1143 |
+
MNSO.US,D,20250502,000000,18.21,18.33,17.8512,18.13,931295,0
|
| 1144 |
+
MNSO.US,D,20250505,000000,18.085,18.58,18.085,18.53,987435,0
|
| 1145 |
+
MNSO.US,D,20250506,000000,18.51,18.83,18.5,18.59,1384541,0
|
| 1146 |
+
MNSO.US,D,20250507,000000,18.03,18.14,17.52,17.66,1002285,0
|
| 1147 |
+
MNSO.US,D,20250508,000000,17.85,18.715,17.71,18.52,1530382,0
|
| 1148 |
+
MNSO.US,D,20250509,000000,19.12,20.35,19.06,19.67,2092374,0
|
| 1149 |
+
MNSO.US,D,20250512,000000,20.53,21,20.25,20.63,1945805,0
|
| 1150 |
+
MNSO.US,D,20250513,000000,19.64,20.1048,19.512,19.84,956950,0
|
| 1151 |
+
MNSO.US,D,20250514,000000,20,20.17,19.76,19.92,445555,0
|
| 1152 |
+
MNSO.US,D,20250515,000000,20.095,20.92,20.04,20.77,1608172,0
|
| 1153 |
+
MNSO.US,D,20250516,000000,20.67,20.67,20.065,20.31,566262,0
|
| 1154 |
+
MNSO.US,D,20250519,000000,20.52,20.95,20.412,20.78,1291105,0
|
| 1155 |
+
MNSO.US,D,20250520,000000,20.93,21.18,20.79,20.89,481942,0
|
| 1156 |
+
MNSO.US,D,20250521,000000,20.31,20.88,20.22,20.77,1141956,0
|
| 1157 |
+
MNSO.US,D,20250522,000000,21.8,22.29,21.6,22.19,2093293,0
|
| 1158 |
+
MNSO.US,D,20250523,000000,18.25,18.7272,17.62,18.29,9185381,0
|
| 1159 |
+
MNSO.US,D,20250527,000000,17.75,17.78,17.3301,17.41,2493037,0
|
| 1160 |
+
MNSO.US,D,20250528,000000,17.35,17.4516,17.17,17.32,1085965,0
|
| 1161 |
+
MNSO.US,D,20250529,000000,17.77,17.79,17.42,17.52,1728440,0
|
| 1162 |
+
MNSO.US,D,20250530,000000,17.14,17.15,16.73,17.02,1160113,0
|
| 1163 |
+
MNSO.US,D,20250602,000000,16.97,17.29,16.76,17.18,1503382,0
|
| 1164 |
+
MNSO.US,D,20250603,000000,17.35,17.4,16.95,17.17,669198,0
|
| 1165 |
+
MNSO.US,D,20250604,000000,17.89,18.48,17.775,18.17,2232897,0
|
| 1166 |
+
MNSO.US,D,20250605,000000,18.25,18.4,18.07,18.14,1015511,0
|
| 1167 |
+
MNSO.US,D,20250606,000000,17.73,18.03,17.48,18,984915,0
|
| 1168 |
+
MNSO.US,D,20250609,000000,18.21,18.46,18.02,18.45,917914,0
|
| 1169 |
+
MNSO.US,D,20250610,000000,18.46,18.81,18.22,18.73,841883,0
|
| 1170 |
+
MNSO.US,D,20250611,000000,18.74,18.92,18.47,18.6,706726,0
|
| 1171 |
+
MNSO.US,D,20250612,000000,18.35,18.38,18.11,18.36,809401,0
|
| 1172 |
+
MNSO.US,D,20250613,000000,17.9,17.97,17.63,17.66,747897,0
|
| 1173 |
+
MNSO.US,D,20250616,000000,17.79,18.18,17.74,18.03,668731,0
|
| 1174 |
+
MNSO.US,D,20250617,000000,17.93,18.06,17.86,17.88,430365,0
|
| 1175 |
+
MNSO.US,D,20250618,000000,17.84,18.07,17.81,17.95,490010,0
|
| 1176 |
+
MNSO.US,D,20250620,000000,17.455,17.55,17.15,17.21,1278182,0
|
| 1177 |
+
MNSO.US,D,20250623,000000,17.215,17.4,17.03,17.3,798988,0
|
| 1178 |
+
MNSO.US,D,20250624,000000,17.625,17.92,17.5,17.86,601642,0
|
| 1179 |
+
MNSO.US,D,20250625,000000,17.8997,17.98,17.67,17.86,564651,0
|
| 1180 |
+
MNSO.US,D,20250626,000000,17.9999,17.9999,17.535,17.79,646717,0
|
| 1181 |
+
MNSO.US,D,20250627,000000,17.775,17.87,17.63,17.82,453070,0
|
| 1182 |
+
MNSO.US,D,20250630,000000,18.14,18.32,17.9,18.22,514193,0
|
| 1183 |
+
MNSO.US,D,20250701,000000,18.17,18.49,18.17,18.41,426241,0
|
| 1184 |
+
MNSO.US,D,20250702,000000,18.17,18.2,17.95,18.1,519442,0
|
| 1185 |
+
MNSO.US,D,20250703,000000,17.99,18.06,17.91,18.03,175905,0
|
| 1186 |
+
MNSO.US,D,20250707,000000,18.06,18.745,18.06,18.52,743528,0
|
| 1187 |
+
MNSO.US,D,20250708,000000,18.53,18.6573,18.195,18.33,495297,0
|
| 1188 |
+
MNSO.US,D,20250709,000000,18.11,18.225,17.85,18.15,599131,0
|
| 1189 |
+
MNSO.US,D,20250710,000000,18.05,18.145,17.69,18.09,551698,0
|
| 1190 |
+
MNSO.US,D,20250711,000000,17.92,17.97,17.64,17.74,402702,0
|
| 1191 |
+
MNSO.US,D,20250714,000000,17.99,18.02,17.66,17.89,688880,0
|
| 1192 |
+
MNSO.US,D,20250715,000000,18.2,18.35,18.04,18.04,817532,0
|
| 1193 |
+
MNSO.US,D,20250716,000000,17.99,17.99,17.56,17.74,461979,0
|
| 1194 |
+
MNSO.US,D,20250717,000000,17.69,17.97,17.62,17.84,553544,0
|
| 1195 |
+
MNSO.US,D,20250718,000000,17.98,18.25,17.765,17.8,368979,0
|
| 1196 |
+
MNSO.US,D,20250721,000000,17.7,17.82,17.59,17.64,507529,0
|
| 1197 |
+
MNSO.US,D,20250722,000000,17.64,17.68,17.39,17.65,494724,0
|
| 1198 |
+
MNSO.US,D,20250723,000000,17.57,17.77,17.49,17.56,605308,0
|
| 1199 |
+
MNSO.US,D,20250724,000000,18.55,19.31,18.53,18.95,1581789,0
|
| 1200 |
+
MNSO.US,D,20250725,000000,19.21,19.2787,18.67,19.17,718280,0
|
| 1201 |
+
MNSO.US,D,20250728,000000,19.17,19.44,19.06,19.11,604437,0
|
| 1202 |
+
MNSO.US,D,20250729,000000,19.42,19.87,19.37,19.6,806667,0
|
| 1203 |
+
MNSO.US,D,20250730,000000,19.94,20.32,19.8,19.93,967965,0
|
| 1204 |
+
MNSO.US,D,20250731,000000,19,19.325,18.69,19.11,1023685,0
|
| 1205 |
+
MNSO.US,D,20250801,000000,18.74,18.83,18.35,18.56,732466,0
|
| 1206 |
+
MNSO.US,D,20250804,000000,19.29,19.38,19.07,19.38,521280,0
|
| 1207 |
+
MNSO.US,D,20250805,000000,19.49,19.63,19.36,19.61,535460,0
|
| 1208 |
+
MNSO.US,D,20250806,000000,19.43,19.74,19.3719,19.71,365710,0
|
| 1209 |
+
MNSO.US,D,20250807,000000,20.38,20.58,20.26,20.4,592879,0
|
| 1210 |
+
MNSO.US,D,20250808,000000,20.19,20.245,19.95,20.14,249539,0
|
| 1211 |
+
MNSO.US,D,20250811,000000,20.1575,20.31,20.025,20.07,387077,0
|
| 1212 |
+
MNSO.US,D,20250812,000000,19.95,20.08,19.76,20.04,372715,0
|
| 1213 |
+
MNSO.US,D,20250813,000000,20.426,20.5,20.11,20.34,397064,0
|
| 1214 |
+
MNSO.US,D,20250814,000000,19.75,19.8,19.48,19.52,358129,0
|
| 1215 |
+
MNSO.US,D,20250815,000000,19.65,19.77,19.59,19.73,276749,0
|
| 1216 |
+
MNSO.US,D,20250818,000000,20.3,20.88,20.3,20.63,643495,0
|
| 1217 |
+
MNSO.US,D,20250819,000000,20.355,20.5664,19.945,20.13,515527,0
|
| 1218 |
+
MNSO.US,D,20250820,000000,20.7,20.95,20.29,20.84,1186055,0
|
| 1219 |
+
MNSO.US,D,20250821,000000,22.6,22.86,21.85,22.17,5352148,0
|
| 1220 |
+
MNSO.US,D,20250822,000000,24.365,26.74,24.3,26.63,6841104,0
|
| 1221 |
+
MNSO.US,D,20250825,000000,25.84,26.165,25.1,25.61,2816990,0
|
| 1222 |
+
MNSO.US,D,20250826,000000,25.725,26.2,25.5361,25.99,1137440,0
|
| 1223 |
+
MNSO.US,D,20250827,000000,25.11,25.21,24.7215,24.87,1473650,0
|
| 1224 |
+
MNSO.US,D,20250828,000000,24.65,24.76,24.332,24.58,1282573,0
|
| 1225 |
+
MNSO.US,D,20250829,000000,24.66,25.14,24.61,24.85,600637,0
|
| 1226 |
+
MNSO.US,D,20250902,000000,24.44,24.95,24.31,24.79,746033,0
|
| 1227 |
+
MNSO.US,D,20250903,000000,24.48,24.89,24.35,24.85,667509,0
|
| 1228 |
+
MNSO.US,D,20250904,000000,24.107,24.43,23.9608,24.37,1359591,0
|
| 1229 |
+
MNSO.US,D,20250905,000000,24.5,24.59,24.3,24.52,624423,0
|
| 1230 |
+
MNSO.US,D,20250908,000000,25.495,25.66,25.2,25.64,736408,0
|
| 1231 |
+
MNSO.US,D,20250909,000000,25.77,25.92,25.5,25.88,508848,0
|
| 1232 |
+
MNSO.US,D,20250910,000000,25.45,25.455,25.15,25.31,620651,0
|
| 1233 |
+
MNSO.US,D,20250911,000000,24.84,25.45,24.77,25.3,475077,0
|
| 1234 |
+
MNSO.US,D,20250912,000000,24.56,24.74,24.08,24.73,903360,0
|
| 1235 |
+
MNSO.US,D,20250915,000000,24.59,24.88,24.59,24.65,792845,0
|
| 1236 |
+
MNSO.US,D,20250916,000000,24.52,24.849,24.5072,24.81,476964,0
|
| 1237 |
+
MNSO.US,D,20250917,000000,24.825,25.11,24.69,25.03,936866,0
|
| 1238 |
+
MNSO.US,D,20250918,000000,24.665,24.8,24.3828,24.77,1192660,0
|
| 1239 |
+
MNSO.US,D,20250919,000000,24.895,25.5461,24.81,25.05,673692,0
|
| 1240 |
+
MNSO.US,D,20250922,000000,25,25.02,24.41,24.42,575480,0
|
| 1241 |
+
MNSO.US,D,20250923,000000,24.007,24.05,23.5,23.53,714400,0
|
| 1242 |
+
MNSO.US,D,20250924,000000,23.3,23.41,23.05,23.15,534325,0
|
| 1243 |
+
MNSO.US,D,20250925,000000,22.86,22.88,22.13,22.29,1088329,0
|
| 1244 |
+
MNSO.US,D,20250926,000000,23.55,23.55,22.185,22.26,1309111,0
|
| 1245 |
+
MNSO.US,D,20250929,000000,22.7,22.86,22.36,22.46,1305030,0
|
| 1246 |
+
MNSO.US,D,20250930,000000,22.7038,22.8899,22.41,22.5,639821,0
|
| 1247 |
+
MNSO.US,D,20251001,000000,22.62,22.7,22.33,22.54,859605,0
|
| 1248 |
+
MNSO.US,D,20251002,000000,22.3,22.3,21.67,21.85,1451669,0
|
| 1249 |
+
MNSO.US,D,20251003,000000,22.02,22.04,21.57,21.64,699127,0
|
| 1250 |
+
MNSO.US,D,20251006,000000,21.71,22.04,21.565,21.88,764363,0
|
| 1251 |
+
MNSO.US,D,20251007,000000,21.96,21.99,21.09,21.27,1354505,0
|
| 1252 |
+
MNSO.US,D,20251008,000000,21.75,21.94,21.52,21.69,756304,0
|
| 1253 |
+
MNSO.US,D,20251009,000000,22.29,22.59,22.04,22.04,936065,0
|
| 1254 |
+
MNSO.US,D,20251010,000000,22.56,22.85,21.1,21.25,2526144,0
|
| 1255 |
+
MNSO.US,D,20251013,000000,22.41,22.64,22.1,22.43,1419328,0
|
| 1256 |
+
MNSO.US,D,20251014,000000,21.86,22.335,21.7,22.17,1048271,0
|
| 1257 |
+
MNSO.US,D,20251015,000000,22.88,23.1,22.6,22.75,1540682,0
|
| 1258 |
+
MNSO.US,D,20251016,000000,22.54,22.545,22.18,22.35,1294361,0
|
| 1259 |
+
MNSO.US,D,20251017,000000,21.7,22.16,21.57,22.05,557704,0
|
| 1260 |
+
MNSO.US,D,20251020,000000,22.16,22.65,22.04,22.5,554557,0
|
| 1261 |
+
MNSO.US,D,20251021,000000,22.15,22.15,21.71,21.87,696617,0
|
| 1262 |
+
MNSO.US,D,20251022,000000,21.95,22.25,21.72,21.82,637867,0
|
| 1263 |
+
MNSO.US,D,20251023,000000,21.85,22.24,21.79,21.98,500539,0
|
| 1264 |
+
MNSO.US,D,20251024,000000,22.32,22.43,21.64,22.11,594328,0
|
| 1265 |
+
MNSO.US,D,20251027,000000,22.275,22.82,22.15,22.19,697498,0
|
| 1266 |
+
MNSO.US,D,20251028,000000,21.82,22,21.49,21.59,777928,0
|
| 1267 |
+
MNSO.US,D,20251029,000000,21.6,21.645,21.38,21.5,1366561,0
|
| 1268 |
+
MNSO.US,D,20251030,000000,21.4,21.64,21.24,21.36,466305,0
|
| 1269 |
+
MNSO.US,D,20251031,000000,21.082,21.375,21.02,21.31,397839,0
|
| 1270 |
+
MNSO.US,D,20251103,000000,21.485,21.485,21.165,21.32,418703,0
|
| 1271 |
+
MNSO.US,D,20251104,000000,21.32,21.3398,20.7,21.1,456465,0
|
| 1272 |
+
MNSO.US,D,20251105,000000,21.2,21.6,21.19,21.48,332904,0
|
| 1273 |
+
MNSO.US,D,20251106,000000,20.95,21.12,20.64,20.67,505183,0
|
| 1274 |
+
MNSO.US,D,20251107,000000,20.69,20.69,20.348,20.68,527297,0
|
| 1275 |
+
MNSO.US,D,20251110,000000,21.52,21.93,21.47,21.72,508587,0
|
| 1276 |
+
MNSO.US,D,20251111,000000,21.82,21.82,21.52,21.73,271909,0
|
| 1277 |
+
MNSO.US,D,20251112,000000,22.3,22.33,21.77,21.87,768914,0
|
| 1278 |
+
MNSO.US,D,20251113,000000,21.9,21.94,21.24,21.28,790155,0
|
| 1279 |
+
MNSO.US,D,20251114,000000,21.28,21.84,21.28,21.38,952715,0
|
| 1280 |
+
MNSO.US,D,20251117,000000,21.27,21.45,21.084,21.14,351444,0
|
| 1281 |
+
MNSO.US,D,20251118,000000,21.06,21.23,20.785,21.16,622257,0
|
| 1282 |
+
MNSO.US,D,20251119,000000,21.04,21.19,20.495,20.58,1135907,0
|
| 1283 |
+
MNSO.US,D,20251120,000000,20.61,20.61,19.3,19.59,1613024,0
|
| 1284 |
+
MNSO.US,D,20251121,000000,19.09,19.71,18.6,19.57,1231505,0
|
| 1285 |
+
MNSO.US,D,20251124,000000,18.95,19.4,18.81,19.25,1512206,0
|
| 1286 |
+
MNSO.US,D,20251125,000000,19.47,19.57,19.02,19.22,1390340,0
|
| 1287 |
+
MNSO.US,D,20251126,000000,19.64,19.89,19.52,19.56,415829,0
|
| 1288 |
+
MNSO.US,D,20251128,000000,19.69,19.93,19.5,19.87,431620,0
|
| 1289 |
+
MNSO.US,D,20251201,000000,19.705,19.92,19.5942,19.79,524002,0
|
| 1290 |
+
MNSO.US,D,20251202,000000,19.98,20.15,19.7818,19.86,272468,0
|
| 1291 |
+
MNSO.US,D,20251203,000000,19.3225,19.4764,19.25,19.41,364750,0
|
| 1292 |
+
MNSO.US,D,20251204,000000,19.25,19.28,19,19.21,413232,0
|
| 1293 |
+
MNSO.US,D,20251205,000000,19.29,19.49,19.1753,19.28,403341,0
|
| 1294 |
+
MNSO.US,D,20251208,000000,19.665,20.035,19.65,19.91,784565,0
|
| 1295 |
+
MNSO.US,D,20251209,000000,19.415,19.7,19.13,19.69,647621,0
|
| 1296 |
+
MNSO.US,D,20251210,000000,19.555,19.755,19.5,19.7,328981,0
|
| 1297 |
+
MNSO.US,D,20251211,000000,19.365,19.63,19.2891,19.56,435107,0
|
| 1298 |
+
MNSO.US,D,20251212,000000,19.67,19.84,19.48,19.54,294394,0
|
| 1299 |
+
MNSO.US,D,20251215,000000,19.84,20.12,19.7705,20.1,681739,0
|
| 1300 |
+
MNSO.US,D,20251216,000000,19.88,20.235,19.68,20.21,817127,0
|
| 1301 |
+
MNSO.US,D,20251217,000000,20.305,20.335,20.07,20.09,1295711,0
|
| 1302 |
+
MNSO.US,D,20251218,000000,19.74,19.9406,19.35,19.68,803256,0
|
| 1303 |
+
MNSO.US,D,20251219,000000,19.71,19.84,19.61,19.61,512834,0
|
| 1304 |
+
MNSO.US,D,20251222,000000,19.8,19.9,19.71,19.86,342101,0
|
| 1305 |
+
MNSO.US,D,20251223,000000,19.38,19.625,19.28,19.58,363829,0
|
| 1306 |
+
MNSO.US,D,20251224,000000,19.32,19.5,19.25,19.46,206607,0
|
| 1307 |
+
MNSO.US,D,20251226,000000,19.505,19.745,19.31,19.63,367540,0
|
| 1308 |
+
MNSO.US,D,20251229,000000,19.1,19.31,18.98,19.28,582795,0
|
| 1309 |
+
MNSO.US,D,20251230,000000,18.9695,19.13,18.83,18.93,570847,0
|
| 1310 |
+
MNSO.US,D,20251231,000000,18.84,18.87,18.66,18.75,275665,0
|
| 1311 |
+
MNSO.US,D,20260102,000000,19.17,19.63,19.17,19.49,459481,0
|
| 1312 |
+
MNSO.US,D,20260105,000000,19.395,19.68,19.12,19.56,609044,0
|
| 1313 |
+
MNSO.US,D,20260106,000000,19.79,19.86,19.51,19.78,428386,0
|
| 1314 |
+
MNSO.US,D,20260107,000000,19.8,19.8,19.43,19.45,295335,0
|
| 1315 |
+
MNSO.US,D,20260108,000000,19.5,19.72,19.328,19.67,213564,0
|
| 1316 |
+
MNSO.US,D,20260109,000000,19.81,19.88,19.71,19.8,224354,0
|
| 1317 |
+
MNSO.US,D,20260112,000000,20.38,20.69,20.36,20.43,771621,0
|
| 1318 |
+
MNSO.US,D,20260113,000000,19.96,20.0093,19.52,19.59,321975,0
|
| 1319 |
+
MNSO.US,D,20260114,000000,19.68,19.78,19.592,19.63,293098,0
|
| 1320 |
+
MNSO.US,D,20260115,000000,19.78,19.84,19.54,19.64,582565,0
|
| 1321 |
+
MNSO.US,D,20260116,000000,19.5699,19.57,19.17,19.29,332745,0
|
| 1322 |
+
MNSO.US,D,20260120,000000,19.21,19.56,19.04,19.08,636943,0
|
| 1323 |
+
MNSO.US,D,20260121,000000,19.73,20.087,19.6,19.98,534618,0
|
| 1324 |
+
MNSO.US,D,20260122,000000,20.02,20.175,19.93,20.01,182890,0
|
| 1325 |
+
MNSO.US,D,20260123,000000,19.9,19.94,19.69,19.84,165349,0
|
| 1326 |
+
MNSO.US,D,20260126,000000,19.22,19.315,19,19.13,468743,0
|
| 1327 |
+
MNSO.US,D,20260127,000000,18.92,19.05,18.71,18.77,354559,0
|
| 1328 |
+
MNSO.US,D,20260128,000000,19.18,19.25,18.865,18.88,382485,0
|
| 1329 |
+
MNSO.US,D,20260129,000000,19.46,19.555,18.85,18.89,1192715,0
|
| 1330 |
+
MNSO.US,D,20260130,000000,18.81,18.81,18.385,18.46,668604,0
|
| 1331 |
+
MNSO.US,D,20260202,000000,18.22,18.51,18.13,18.48,570009,0
|
| 1332 |
+
MNSO.US,D,20260203,000000,18.61,18.74,18.44,18.59,187947,0
|
| 1333 |
+
MNSO.US,D,20260204,000000,18.51,18.6,18.227,18.38,206795,0
|
| 1334 |
+
MNSO.US,D,20260205,000000,19.42,19.6,18.975,19.04,1857979,0
|
| 1335 |
+
MNSO.US,D,20260206,000000,18.95,19.1,18.8,18.91,1340097,0
|
| 1336 |
+
MNSO.US,D,20260209,000000,19.08,19.245,19.01,19.09,1684637,0
|
| 1337 |
+
MNSO.US,D,20260210,000000,19.3,19.475,19.2,19.23,1818727,0
|
| 1338 |
+
MNSO.US,D,20260211,000000,19.52,19.705,19.24,19.62,980540,0
|
| 1339 |
+
MNSO.US,D,20260212,000000,19.73,19.73,18.93,19.09,414645,0
|
| 1340 |
+
MNSO.US,D,20260213,000000,19.05,19.34,19.01,19.27,287983,0
|
| 1341 |
+
MNSO.US,D,20260217,000000,19.74,19.745,19.4201,19.49,286139,0
|
| 1342 |
+
MNSO.US,D,20260218,000000,19.55,19.7,19.55,19.61,631457,0
|
daily/us/nyse stocks/2/mntn.us.txt
ADDED
|
@@ -0,0 +1,187 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MNTN.US,D,20250522,000000,21,26.88,20.76,26.36,11555728,0
|
| 3 |
+
MNTN.US,D,20250523,000000,25.93,32.49,24.5606,27.71,4008639,0
|
| 4 |
+
MNTN.US,D,20250527,000000,27.9846,28.48,25.25,25.55,1464023,0
|
| 5 |
+
MNTN.US,D,20250528,000000,25.255,26.5,24.51,25.9,611770,0
|
| 6 |
+
MNTN.US,D,20250529,000000,26,26.14,25.2,26,440238,0
|
| 7 |
+
MNTN.US,D,20250530,000000,26,26.04,23.5001,25.23,425045,0
|
| 8 |
+
MNTN.US,D,20250602,000000,24.9479,26.62,23.31,26.59,661962,0
|
| 9 |
+
MNTN.US,D,20250603,000000,26.595,26.69,24.65,24.94,332187,0
|
| 10 |
+
MNTN.US,D,20250604,000000,25.195,25.38,24.5224,24.77,137889,0
|
| 11 |
+
MNTN.US,D,20250605,000000,24.5994,25.15,24.02,24.5,312026,0
|
| 12 |
+
MNTN.US,D,20250606,000000,24.09,24.99,23.76,24.95,414918,0
|
| 13 |
+
MNTN.US,D,20250609,000000,24.995,25.04,24.01,24.16,275238,0
|
| 14 |
+
MNTN.US,D,20250610,000000,24.05,24.19,20.05,21.21,1146848,0
|
| 15 |
+
MNTN.US,D,20250611,000000,21.01,21.36,18.87,19.97,683993,0
|
| 16 |
+
MNTN.US,D,20250612,000000,20.5944,20.5944,19.59,19.91,728319,0
|
| 17 |
+
MNTN.US,D,20250613,000000,19.37,19.69,18.25,18.51,541887,0
|
| 18 |
+
MNTN.US,D,20250616,000000,19.48,23.09,18.82,22.69,1185310,0
|
| 19 |
+
MNTN.US,D,20250617,000000,22.311,23.3431,19.69,19.88,612204,0
|
| 20 |
+
MNTN.US,D,20250618,000000,19.98,21.297,19.5,21.04,736911,0
|
| 21 |
+
MNTN.US,D,20250620,000000,21.5,22.14,18.9,19.61,693309,0
|
| 22 |
+
MNTN.US,D,20250623,000000,19.32,19.9999,18.37,19.01,315305,0
|
| 23 |
+
MNTN.US,D,20250624,000000,19.375,20.81,18.5901,20.26,585890,0
|
| 24 |
+
MNTN.US,D,20250625,000000,20.27,22.53,20.15,22.14,1008916,0
|
| 25 |
+
MNTN.US,D,20250626,000000,22.1,23.43,21,23.28,484970,0
|
| 26 |
+
MNTN.US,D,20250627,000000,23.2,23.28,20.93,22.01,1059066,0
|
| 27 |
+
MNTN.US,D,20250630,000000,22,22.7299,20.62,21.87,798455,0
|
| 28 |
+
MNTN.US,D,20250701,000000,21.14,22.32,20.85,21.16,986234,0
|
| 29 |
+
MNTN.US,D,20250702,000000,21.39,21.865,20.88,20.93,829254,0
|
| 30 |
+
MNTN.US,D,20250703,000000,20.9,21.75,20.89,21.42,98829,0
|
| 31 |
+
MNTN.US,D,20250707,000000,21.3628,21.59,20.6,20.79,549998,0
|
| 32 |
+
MNTN.US,D,20250708,000000,20.69,21.55,20.6,21,768461,0
|
| 33 |
+
MNTN.US,D,20250709,000000,23.405,25.15,22.4,22.5,1822863,0
|
| 34 |
+
MNTN.US,D,20250710,000000,23,23.5099,21.6,21.79,677236,0
|
| 35 |
+
MNTN.US,D,20250711,000000,22.01,23.74,21.6,23.18,746440,0
|
| 36 |
+
MNTN.US,D,20250714,000000,22.85,24.3,22.6,23.27,525767,0
|
| 37 |
+
MNTN.US,D,20250715,000000,23.7,23.905,22.88,23.35,433485,0
|
| 38 |
+
MNTN.US,D,20250716,000000,23.67,25.79,23.51,25.39,552434,0
|
| 39 |
+
MNTN.US,D,20250717,000000,25.78,29.36,25.06,27.84,1307075,0
|
| 40 |
+
MNTN.US,D,20250718,000000,28.09,29,27.5,28.2,793666,0
|
| 41 |
+
MNTN.US,D,20250721,000000,27.84,29.99,27.78,28.92,707908,0
|
| 42 |
+
MNTN.US,D,20250722,000000,29.2538,29.62,27.2066,27.38,642514,0
|
| 43 |
+
MNTN.US,D,20250723,000000,26.9,29,26.51,28.94,379203,0
|
| 44 |
+
MNTN.US,D,20250724,000000,29,30,28.54,29.18,349559,0
|
| 45 |
+
MNTN.US,D,20250725,000000,29,29.09,27.5907,28.61,629234,0
|
| 46 |
+
MNTN.US,D,20250728,000000,28.75,30.3,27.86,28,743700,0
|
| 47 |
+
MNTN.US,D,20250729,000000,28.35,28.765,26.51,27.22,401903,0
|
| 48 |
+
MNTN.US,D,20250730,000000,27.75,29.95,27.2,29.17,892005,0
|
| 49 |
+
MNTN.US,D,20250731,000000,29.01,29.2262,27.75,28.16,372144,0
|
| 50 |
+
MNTN.US,D,20250801,000000,27.34,28.16,26.265,27.72,377278,0
|
| 51 |
+
MNTN.US,D,20250804,000000,27.69,30.08,27.3238,29.22,439328,0
|
| 52 |
+
MNTN.US,D,20250805,000000,30.05,31.82,28.86,31.47,1595762,0
|
| 53 |
+
MNTN.US,D,20250806,000000,32,32,25.5,25.85,2837336,0
|
| 54 |
+
MNTN.US,D,20250807,000000,26.39,27.49,24.935,24.98,1028184,0
|
| 55 |
+
MNTN.US,D,20250808,000000,25.1,25.71,21.8,21.83,1473311,0
|
| 56 |
+
MNTN.US,D,20250811,000000,23.4,23.86,22.24,22.62,770103,0
|
| 57 |
+
MNTN.US,D,20250812,000000,22.6,23.1376,22.05,22.98,635622,0
|
| 58 |
+
MNTN.US,D,20250813,000000,23.075,23.44,22.05,23.08,610905,0
|
| 59 |
+
MNTN.US,D,20250814,000000,22.2,22.99,21.7,21.98,654500,0
|
| 60 |
+
MNTN.US,D,20250815,000000,21.7551,22.2299,20.89,21.4,882597,0
|
| 61 |
+
MNTN.US,D,20250818,000000,21.246,22.92,21.23,22.85,717358,0
|
| 62 |
+
MNTN.US,D,20250819,000000,22.775,23.1999,21.855,22.1,630730,0
|
| 63 |
+
MNTN.US,D,20250820,000000,22.11,22.65,21.76,22.5,439017,0
|
| 64 |
+
MNTN.US,D,20250821,000000,22.345,22.8399,22.03,22.28,216601,0
|
| 65 |
+
MNTN.US,D,20250822,000000,22.3214,23.25,22.27,23,618576,0
|
| 66 |
+
MNTN.US,D,20250825,000000,22.7201,22.895,20.84,21.13,796768,0
|
| 67 |
+
MNTN.US,D,20250826,000000,21.4039,21.48,20.33,20.76,980472,0
|
| 68 |
+
MNTN.US,D,20250827,000000,20.8662,21.07,20.5,20.98,550724,0
|
| 69 |
+
MNTN.US,D,20250828,000000,20.96,21.125,20.325,20.4,316414,0
|
| 70 |
+
MNTN.US,D,20250829,000000,20.4,20.72,19.95,20.41,733526,0
|
| 71 |
+
MNTN.US,D,20250902,000000,20.315,20.45,19.25,19.98,640123,0
|
| 72 |
+
MNTN.US,D,20250903,000000,20.055,21.7,19.83,20.89,693819,0
|
| 73 |
+
MNTN.US,D,20250904,000000,21,21.3,19.66,20.52,501321,0
|
| 74 |
+
MNTN.US,D,20250905,000000,20.655,21.0427,19.775,20.02,804961,0
|
| 75 |
+
MNTN.US,D,20250908,000000,20.19,20.19,19.16,19.99,707117,0
|
| 76 |
+
MNTN.US,D,20250909,000000,19.94,19.97,19.33,19.94,438665,0
|
| 77 |
+
MNTN.US,D,20250910,000000,20.07,20.57,19.27,19.34,666882,0
|
| 78 |
+
MNTN.US,D,20250911,000000,19.32,20.01,19.32,19.77,618872,0
|
| 79 |
+
MNTN.US,D,20250912,000000,19.855,20.15,19.52,19.75,605643,0
|
| 80 |
+
MNTN.US,D,20250915,000000,19.905,19.937,19.351,19.85,560890,0
|
| 81 |
+
MNTN.US,D,20250916,000000,19.8,20.46,19.49,20.19,390748,0
|
| 82 |
+
MNTN.US,D,20250917,000000,20.09,20.71,20.01,20.07,622427,0
|
| 83 |
+
MNTN.US,D,20250918,000000,20.55,20.86,20.05,20.08,758585,0
|
| 84 |
+
MNTN.US,D,20250919,000000,20.1325,20.84,20.05,20.22,1420560,0
|
| 85 |
+
MNTN.US,D,20250922,000000,20.4351,20.6415,19.96,20.35,450700,0
|
| 86 |
+
MNTN.US,D,20250923,000000,20.3393,20.5215,18.04,18.11,977620,0
|
| 87 |
+
MNTN.US,D,20250924,000000,18.4183,18.4282,17.22,18.33,911900,0
|
| 88 |
+
MNTN.US,D,20250925,000000,18.016,18.09,17.49,17.71,731418,0
|
| 89 |
+
MNTN.US,D,20250926,000000,17.7,17.81,17.29,17.37,436266,0
|
| 90 |
+
MNTN.US,D,20250929,000000,17.77,18.9589,17.61,18.67,550338,0
|
| 91 |
+
MNTN.US,D,20250930,000000,18.66,18.81,18.07,18.55,951196,0
|
| 92 |
+
MNTN.US,D,20251001,000000,18.6104,18.6104,17.72,17.94,526554,0
|
| 93 |
+
MNTN.US,D,20251002,000000,18,18.555,17.94,18.3,515448,0
|
| 94 |
+
MNTN.US,D,20251003,000000,18.3,18.745,17.97,17.97,335797,0
|
| 95 |
+
MNTN.US,D,20251006,000000,18.2,18.39,17.68,18.16,285611,0
|
| 96 |
+
MNTN.US,D,20251007,000000,18.12,18.3,17.13,17.14,441165,0
|
| 97 |
+
MNTN.US,D,20251008,000000,17.51,17.6,16.9348,17.52,611635,0
|
| 98 |
+
MNTN.US,D,20251009,000000,17.5,17.6969,16.665,16.99,343502,0
|
| 99 |
+
MNTN.US,D,20251010,000000,16.99,17.18,16,16.06,406816,0
|
| 100 |
+
MNTN.US,D,20251013,000000,16.25,16.395,15.25,15.88,501221,0
|
| 101 |
+
MNTN.US,D,20251014,000000,15.6856,16.25,15.27,15.88,243501,0
|
| 102 |
+
MNTN.US,D,20251015,000000,16.2345,16.56,15.1,15.28,998724,0
|
| 103 |
+
MNTN.US,D,20251016,000000,15.36,15.41,14.85,15.05,517333,0
|
| 104 |
+
MNTN.US,D,20251017,000000,14.875,15.05,14.71,15.03,383703,0
|
| 105 |
+
MNTN.US,D,20251020,000000,15,15.29,14.8677,15.13,311174,0
|
| 106 |
+
MNTN.US,D,20251021,000000,15.35,16.26,15.12,16.04,551321,0
|
| 107 |
+
MNTN.US,D,20251022,000000,15.83,16.1599,15.31,15.65,1373986,0
|
| 108 |
+
MNTN.US,D,20251023,000000,15.98,16.42,15.74,16.01,695091,0
|
| 109 |
+
MNTN.US,D,20251024,000000,17.18,18.47,16.83,18.47,1295164,0
|
| 110 |
+
MNTN.US,D,20251027,000000,18.55,18.605,17.49,17.95,1043701,0
|
| 111 |
+
MNTN.US,D,20251028,000000,18.4281,18.4281,16.415,16.55,838271,0
|
| 112 |
+
MNTN.US,D,20251029,000000,16.56,17.06,16.32,16.4,573991,0
|
| 113 |
+
MNTN.US,D,20251030,000000,16.36,16.585,16.05,16.37,517709,0
|
| 114 |
+
MNTN.US,D,20251031,000000,16.71,16.795,16.2901,16.58,390959,0
|
| 115 |
+
MNTN.US,D,20251103,000000,16.91,16.91,15.45,15.49,725200,0
|
| 116 |
+
MNTN.US,D,20251104,000000,15.45,15.605,14.57,14.85,988558,0
|
| 117 |
+
MNTN.US,D,20251105,000000,14,14.98,13.36,13.65,2765024,0
|
| 118 |
+
MNTN.US,D,20251106,000000,13.48,14.7,13.3,14.37,2983153,0
|
| 119 |
+
MNTN.US,D,20251107,000000,14.325,14.79,13.335,14.39,3027801,0
|
| 120 |
+
MNTN.US,D,20251110,000000,14.6699,14.89,13.83,13.9,1029422,0
|
| 121 |
+
MNTN.US,D,20251111,000000,13.86,14.17,13.63,14.07,818163,0
|
| 122 |
+
MNTN.US,D,20251112,000000,14,14.3,13.8577,14.27,1056771,0
|
| 123 |
+
MNTN.US,D,20251113,000000,14.26,14.26,13.55,13.95,681514,0
|
| 124 |
+
MNTN.US,D,20251114,000000,13.59,14.2537,13.34,14,960728,0
|
| 125 |
+
MNTN.US,D,20251117,000000,13.85,14.34,13.3801,13.64,637002,0
|
| 126 |
+
MNTN.US,D,20251118,000000,13.63,14.17,13.45,14,819324,0
|
| 127 |
+
MNTN.US,D,20251119,000000,13.98,14.18,13.42,13.9,694155,0
|
| 128 |
+
MNTN.US,D,20251120,000000,14.17,14.235,13.38,13.69,555956,0
|
| 129 |
+
MNTN.US,D,20251121,000000,13.7,13.92,13.43,13.82,585443,0
|
| 130 |
+
MNTN.US,D,20251124,000000,13.705,14,13.495,13.62,738599,0
|
| 131 |
+
MNTN.US,D,20251125,000000,13.69,13.94,13.34,13.57,1442731,0
|
| 132 |
+
MNTN.US,D,20251126,000000,13.645,13.645,13.13,13.39,773468,0
|
| 133 |
+
MNTN.US,D,20251128,000000,13.62,13.796,13.3,13.65,421391,0
|
| 134 |
+
MNTN.US,D,20251201,000000,13.48,13.61,13,13.27,730680,0
|
| 135 |
+
MNTN.US,D,20251202,000000,13.12,13.72,13.04,13.3,591309,0
|
| 136 |
+
MNTN.US,D,20251203,000000,13.14,13.7,13.1,13.68,429595,0
|
| 137 |
+
MNTN.US,D,20251204,000000,13.6732,13.88,13.36,13.49,466007,0
|
| 138 |
+
MNTN.US,D,20251205,000000,13.31,13.58,12.95,13.05,576250,0
|
| 139 |
+
MNTN.US,D,20251208,000000,13.21,13.3999,12.58,12.6,587430,0
|
| 140 |
+
MNTN.US,D,20251209,000000,12.57,13.0065,12.2805,12.81,513325,0
|
| 141 |
+
MNTN.US,D,20251210,000000,12.795,13.16,12.5925,12.93,361595,0
|
| 142 |
+
MNTN.US,D,20251211,000000,12.975,13.014,12.76,12.96,255595,0
|
| 143 |
+
MNTN.US,D,20251212,000000,12.96,13.09,12.5415,12.7,464125,0
|
| 144 |
+
MNTN.US,D,20251215,000000,12.73,12.73,12.09,12.1,632049,0
|
| 145 |
+
MNTN.US,D,20251216,000000,12.3788,12.3788,11.73,11.87,911837,0
|
| 146 |
+
MNTN.US,D,20251217,000000,11.87,12.245,11.65,11.67,362310,0
|
| 147 |
+
MNTN.US,D,20251218,000000,11.745,12.09,11.65,11.72,541374,0
|
| 148 |
+
MNTN.US,D,20251219,000000,11.87,11.93,11.6201,11.78,529656,0
|
| 149 |
+
MNTN.US,D,20251222,000000,11.8,12.05,11.46,11.82,914010,0
|
| 150 |
+
MNTN.US,D,20251223,000000,11.715,11.86,11.52,11.77,355067,0
|
| 151 |
+
MNTN.US,D,20251224,000000,11.725,12.01,11.72,11.95,197890,0
|
| 152 |
+
MNTN.US,D,20251226,000000,11.93,12.03,11.81,11.86,247674,0
|
| 153 |
+
MNTN.US,D,20251229,000000,11.85,12.16,11.755,12.01,868993,0
|
| 154 |
+
MNTN.US,D,20251230,000000,11.86,12.1499,11.7601,11.88,348260,0
|
| 155 |
+
MNTN.US,D,20251231,000000,11.82,12.03,11.56,11.94,860839,0
|
| 156 |
+
MNTN.US,D,20260102,000000,11.99,12.36,11.79,12.19,582190,0
|
| 157 |
+
MNTN.US,D,20260105,000000,12.18,12.71,12.07,12.53,552651,0
|
| 158 |
+
MNTN.US,D,20260106,000000,12.53,12.67,12.2101,12.36,407843,0
|
| 159 |
+
MNTN.US,D,20260107,000000,12.575,12.75,12.11,12.12,433202,0
|
| 160 |
+
MNTN.US,D,20260108,000000,12.1331,12.165,11.78,11.79,321137,0
|
| 161 |
+
MNTN.US,D,20260109,000000,11.95,12.1425,11.59,12.09,368931,0
|
| 162 |
+
MNTN.US,D,20260112,000000,12.15,12.25,11.71,12.05,429186,0
|
| 163 |
+
MNTN.US,D,20260113,000000,11.965,12.035,11.72,11.94,580880,0
|
| 164 |
+
MNTN.US,D,20260114,000000,11.955,11.955,11.5227,11.7,482271,0
|
| 165 |
+
MNTN.US,D,20260115,000000,11.72,11.72,11.145,11.18,654385,0
|
| 166 |
+
MNTN.US,D,20260116,000000,11.1,11.35,10.9,11.16,490633,0
|
| 167 |
+
MNTN.US,D,20260120,000000,10.9,10.9399,10.14,10.23,981725,0
|
| 168 |
+
MNTN.US,D,20260121,000000,10.385,10.385,9.92,10,544881,0
|
| 169 |
+
MNTN.US,D,20260122,000000,10.305,10.55,10.1665,10.35,561873,0
|
| 170 |
+
MNTN.US,D,20260123,000000,10.345,10.39,9.98,10.05,379675,0
|
| 171 |
+
MNTN.US,D,20260126,000000,10.15,10.33,9.92,10.22,615895,0
|
| 172 |
+
MNTN.US,D,20260127,000000,10.255,10.255,9.8,9.9,512838,0
|
| 173 |
+
MNTN.US,D,20260128,000000,9.9695,10.32,9.6301,9.77,477718,0
|
| 174 |
+
MNTN.US,D,20260129,000000,9.79,9.8785,9.5,9.55,489938,0
|
| 175 |
+
MNTN.US,D,20260130,000000,9.68,9.78,9.14,9.2,412495,0
|
| 176 |
+
MNTN.US,D,20260202,000000,9.31,9.74,9.1,9.36,645355,0
|
| 177 |
+
MNTN.US,D,20260203,000000,9.28,9.28,8.41,8.6,1138870,0
|
| 178 |
+
MNTN.US,D,20260204,000000,8.55,8.685,8.135,8.18,785163,0
|
| 179 |
+
MNTN.US,D,20260205,000000,8.02,8.23,7.75,7.88,895639,0
|
| 180 |
+
MNTN.US,D,20260206,000000,7.9,8.19,7.71,8.04,910892,0
|
| 181 |
+
MNTN.US,D,20260209,000000,8.225,8.5,7.87,8.22,795906,0
|
| 182 |
+
MNTN.US,D,20260210,000000,8.31,8.44,7.99,8.13,1877379,0
|
| 183 |
+
MNTN.US,D,20260211,000000,11.54,11.75,10.27,11.15,9320238,0
|
| 184 |
+
MNTN.US,D,20260212,000000,11.25,11.3658,10.0556,10.95,3104840,0
|
| 185 |
+
MNTN.US,D,20260213,000000,10.99,11.12,10.27,10.27,1413475,0
|
| 186 |
+
MNTN.US,D,20260217,000000,10.248,10.83,9.97,10.39,736698,0
|
| 187 |
+
MNTN.US,D,20260218,000000,10.3,10.8712,10.02,10.44,727361,0
|
daily/us/nyse stocks/2/msa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/msc.us.txt
ADDED
|
@@ -0,0 +1,1629 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MSC.US,D,20181018,000000,16.5,18.49,14.85,15.5,1563540,0
|
| 3 |
+
MSC.US,D,20181019,000000,15.5,16.96,15.4823,16.59,143296,0
|
| 4 |
+
MSC.US,D,20181022,000000,16.57,18.49,16.57,18.25,134723,0
|
| 5 |
+
MSC.US,D,20181023,000000,18.15,18.5,17.1808,18.25,46051,0
|
| 6 |
+
MSC.US,D,20181024,000000,18.19,18.25,16.47,16.83,32257,0
|
| 7 |
+
MSC.US,D,20181025,000000,16.71,17.4787,15.87,17,33567,0
|
| 8 |
+
MSC.US,D,20181026,000000,16.92,18.02,16.4331,18.02,5733,0
|
| 9 |
+
MSC.US,D,20181029,000000,18.63,18.63,17.4001,17.86,17959,0
|
| 10 |
+
MSC.US,D,20181030,000000,17.29,19.7,16.72,18.85,21733,0
|
| 11 |
+
MSC.US,D,20181031,000000,19.58,21.17,19.52,20.14,43682,0
|
| 12 |
+
MSC.US,D,20181101,000000,23.93,24.67,21.48,23.5,26402,0
|
| 13 |
+
MSC.US,D,20181102,000000,26.4,28.59,24.7,25.48,81125,0
|
| 14 |
+
MSC.US,D,20181105,000000,27.1,27.1,23.9994,24.79,23792,0
|
| 15 |
+
MSC.US,D,20181106,000000,24.13,24.13,20.6618,20.73,21114,0
|
| 16 |
+
MSC.US,D,20181107,000000,21,22.6752,16.9682,18.04,57965,0
|
| 17 |
+
MSC.US,D,20181108,000000,17.3,19.5143,17.2,18.75,17854,0
|
| 18 |
+
MSC.US,D,20181109,000000,18.75,19.4024,18,18.44,2898,0
|
| 19 |
+
MSC.US,D,20181112,000000,18.33,18.44,16.76,17.4,35407,0
|
| 20 |
+
MSC.US,D,20181113,000000,17.62,17.69,16.53,17.5,6316,0
|
| 21 |
+
MSC.US,D,20181114,000000,18.17,18.46,17.121,17.5,1669,0
|
| 22 |
+
MSC.US,D,20181115,000000,16.61,16.9,16.61,16.79,1833,0
|
| 23 |
+
MSC.US,D,20181116,000000,16.73,17.25,16.17,17.25,6285,0
|
| 24 |
+
MSC.US,D,20181119,000000,17.25,17.25,15.91,16.04,4948,0
|
| 25 |
+
MSC.US,D,20181120,000000,15.86,16.4427,15.86,16.33,8068,0
|
| 26 |
+
MSC.US,D,20181121,000000,16.252,16.5164,15.97,16.001,6655,0
|
| 27 |
+
MSC.US,D,20181123,000000,15.97,16.25,15.97,16.25,1495,0
|
| 28 |
+
MSC.US,D,20181126,000000,16.41,16.6199,16.264,16.31,2579,0
|
| 29 |
+
MSC.US,D,20181127,000000,16.31,16.4,16.16,16.31,4268,0
|
| 30 |
+
MSC.US,D,20181128,000000,16.28,16.33,15.5221,15.99,553,0
|
| 31 |
+
MSC.US,D,20181129,000000,15.8438,15.8438,15.38,15.38,499,0
|
| 32 |
+
MSC.US,D,20181130,000000,15,15,13.79,14.64,2753,0
|
| 33 |
+
MSC.US,D,20181203,000000,15.5775,17.48,15.5,17.48,10420,0
|
| 34 |
+
MSC.US,D,20181204,000000,17.3,19.15,17.3,19.15,6098,0
|
| 35 |
+
MSC.US,D,20181206,000000,18.78,19.3,17.62,19.3,880,0
|
| 36 |
+
MSC.US,D,20181207,000000,20.3869,20.3869,18.52,19.47,4217,0
|
| 37 |
+
MSC.US,D,20181210,000000,18.054,19.47,18.054,19.47,433,0
|
| 38 |
+
MSC.US,D,20181211,000000,19.0857,19.0857,18.73,18.73,364,0
|
| 39 |
+
MSC.US,D,20181212,000000,18.8537,19.28,18.1,18.5,1492,0
|
| 40 |
+
MSC.US,D,20181217,000000,18,19.17,18,18.6,3047,0
|
| 41 |
+
MSC.US,D,20181218,000000,18,18.59,18,18.59,520,0
|
| 42 |
+
MSC.US,D,20181219,000000,18.0293,18.2077,17.95,17.95,1056,0
|
| 43 |
+
MSC.US,D,20181220,000000,18.49,18.49,17.8523,18,1810,0
|
| 44 |
+
MSC.US,D,20181221,000000,17.4483,17.58,17.4483,17.58,655,0
|
| 45 |
+
MSC.US,D,20181224,000000,18.2,18.2,17.5,17.5,2674,0
|
| 46 |
+
MSC.US,D,20181228,000000,17.5,17.54,16.4,16.4,74505,0
|
| 47 |
+
MSC.US,D,20181231,000000,16.42,16.72,16.42,16.72,226,0
|
| 48 |
+
MSC.US,D,20190108,000000,16,16.75,16,16.72,1937,0
|
| 49 |
+
MSC.US,D,20190109,000000,16.21,16.9,15.7173,15.72,4474,0
|
| 50 |
+
MSC.US,D,20190110,000000,15.58,16.9185,15.42,16.72,5754,0
|
| 51 |
+
MSC.US,D,20190111,000000,15.7198,16.7982,15.6447,16.37,5525,0
|
| 52 |
+
MSC.US,D,20190114,000000,16.38,16.74,16.1724,16.1724,2007,0
|
| 53 |
+
MSC.US,D,20190115,000000,15.62,16.4699,15.45,16.2701,8483,0
|
| 54 |
+
MSC.US,D,20190116,000000,15.1049,16.5,15.1049,15.5,5887,0
|
| 55 |
+
MSC.US,D,20190117,000000,16.11,16.11,14.4,14.7,5919,0
|
| 56 |
+
MSC.US,D,20190118,000000,14.4965,15.28,13.4,13.8027,13040,0
|
| 57 |
+
MSC.US,D,20190122,000000,13.9901,14.3818,13.4,13.5399,25316,0
|
| 58 |
+
MSC.US,D,20190123,000000,13,13.3773,13,13.075,2719,0
|
| 59 |
+
MSC.US,D,20190124,000000,13.001,13.001,13,13,687,0
|
| 60 |
+
MSC.US,D,20190125,000000,12.73,13.16,12.73,13.001,2579,0
|
| 61 |
+
MSC.US,D,20190128,000000,13.29,13.29,13.108,13.1187,1139,0
|
| 62 |
+
MSC.US,D,20190129,000000,13,13,13,13,164,0
|
| 63 |
+
MSC.US,D,20190130,000000,13.39,13.5,13.389,13.5,1313,0
|
| 64 |
+
MSC.US,D,20190131,000000,14.89,15.2,14.53,15.18,8083,0
|
| 65 |
+
MSC.US,D,20190204,000000,14.5223,15.66,14.4934,15.4,2880,0
|
| 66 |
+
MSC.US,D,20190205,000000,15.5668,15.5668,15.5668,15.5668,156,0
|
| 67 |
+
MSC.US,D,20190206,000000,14.81,15.61,14.03,14.65,2384,0
|
| 68 |
+
MSC.US,D,20190207,000000,14.5725,15,14.5725,15,877,0
|
| 69 |
+
MSC.US,D,20190208,000000,14.5025,14.5025,14.5,14.5,449,0
|
| 70 |
+
MSC.US,D,20190211,000000,14.5,15.3858,14.5,15,9587,0
|
| 71 |
+
MSC.US,D,20190212,000000,15.25,15.927,15.25,15.5,16178,0
|
| 72 |
+
MSC.US,D,20190213,000000,16.29,17.79,15.8677,17.79,13948,0
|
| 73 |
+
MSC.US,D,20190214,000000,17.19,17.4514,16.9,16.9,867,0
|
| 74 |
+
MSC.US,D,20190215,000000,17.19,17.879,17.19,17.61,1797,0
|
| 75 |
+
MSC.US,D,20190219,000000,17.61,17.7501,17.25,17.5,10743,0
|
| 76 |
+
MSC.US,D,20190220,000000,17.25,17.7,17.25,17.69,1930,0
|
| 77 |
+
MSC.US,D,20190221,000000,17.13,17.27,17.13,17.27,540,0
|
| 78 |
+
MSC.US,D,20190222,000000,17.6,17.65,17.12,17.48,8384,0
|
| 79 |
+
MSC.US,D,20190225,000000,17.6912,17.6912,17.26,17.26,927,0
|
| 80 |
+
MSC.US,D,20190226,000000,16.8997,17.1555,16.8997,17.1555,1394,0
|
| 81 |
+
MSC.US,D,20190227,000000,17.09,18.75,16.96,17.2,35166,0
|
| 82 |
+
MSC.US,D,20190228,000000,16.2988,17.1814,16.2988,16.49,3862,0
|
| 83 |
+
MSC.US,D,20190301,000000,16.74,18.5,16.74,18.073,12297,0
|
| 84 |
+
MSC.US,D,20190304,000000,17.62,17.75,17.1,17.7,6823,0
|
| 85 |
+
MSC.US,D,20190305,000000,17.36,17.76,17.14,17.14,4754,0
|
| 86 |
+
MSC.US,D,20190306,000000,16.94,16.94,15.07,15.75,10590,0
|
| 87 |
+
MSC.US,D,20190307,000000,16.42,16.42,16.41,16.41,620,0
|
| 88 |
+
MSC.US,D,20190308,000000,16.62,17.46,16.62,17.46,592,0
|
| 89 |
+
MSC.US,D,20190311,000000,17.5,17.5,14.8,16.37,15166,0
|
| 90 |
+
MSC.US,D,20190312,000000,15.75,16.391,15.75,16.26,2624,0
|
| 91 |
+
MSC.US,D,20190313,000000,16,16,15.75,15.75,1437,0
|
| 92 |
+
MSC.US,D,20190314,000000,16,16.02,15.9531,16.02,6172,0
|
| 93 |
+
MSC.US,D,20190315,000000,16.7,17.085,16.69,17.085,2127,0
|
| 94 |
+
MSC.US,D,20190318,000000,17.37,17.37,17.37,17.37,223,0
|
| 95 |
+
MSC.US,D,20190319,000000,17.29,17.29,16.81,16.82,589,0
|
| 96 |
+
MSC.US,D,20190320,000000,16.53,17.5,15.68,17.01,6377,0
|
| 97 |
+
MSC.US,D,20190321,000000,16.17,17.5,16.16,17.5,2845,0
|
| 98 |
+
MSC.US,D,20190322,000000,16.9181,17.5,16.9181,17.497,1873,0
|
| 99 |
+
MSC.US,D,20190325,000000,17.5,17.5,15.72,16.45,4705,0
|
| 100 |
+
MSC.US,D,20190326,000000,17.5,17.5,16.5,16.5,381,0
|
| 101 |
+
MSC.US,D,20190327,000000,16.6,16.6,15.38,16.28,2050,0
|
| 102 |
+
MSC.US,D,20190328,000000,15.93,15.93,15.93,15.93,424,0
|
| 103 |
+
MSC.US,D,20190329,000000,16.9036,16.9036,15.83,15.83,1113,0
|
| 104 |
+
MSC.US,D,20190401,000000,16.25,16.466,16.1,16.32,2514,0
|
| 105 |
+
MSC.US,D,20190402,000000,15.67,16.5,15.67,16.5,434,0
|
| 106 |
+
MSC.US,D,20190404,000000,15.94,16.5,15.94,16.5,718,0
|
| 107 |
+
MSC.US,D,20190405,000000,16.62,16.93,16.16,16.93,2550,0
|
| 108 |
+
MSC.US,D,20190408,000000,16.23,17.03,16.03,17.03,3824,0
|
| 109 |
+
MSC.US,D,20190409,000000,16.39,17.3,16.39,17.3,1091,0
|
| 110 |
+
MSC.US,D,20190410,000000,16.39,17.01,16,17.01,1204,0
|
| 111 |
+
MSC.US,D,20190411,000000,17.08,17.08,17.08,17.08,183,0
|
| 112 |
+
MSC.US,D,20190412,000000,17.55,17.55,16.11,16.75,9697,0
|
| 113 |
+
MSC.US,D,20190415,000000,16.75,17.01,16.75,16.9,11117,0
|
| 114 |
+
MSC.US,D,20190416,000000,16.8,17,16.75,17,7731,0
|
| 115 |
+
MSC.US,D,20190417,000000,17,17,16.75,16.75,4209,0
|
| 116 |
+
MSC.US,D,20190418,000000,16.75,17.21,16.75,17.12,13754,0
|
| 117 |
+
MSC.US,D,20190422,000000,17,17.3145,17,17.14,533,0
|
| 118 |
+
MSC.US,D,20190423,000000,17.14,17.15,17,17.13,3061,0
|
| 119 |
+
MSC.US,D,20190424,000000,17,17.1,17,17.1,911,0
|
| 120 |
+
MSC.US,D,20190425,000000,17,17,16.9,16.9,1539,0
|
| 121 |
+
MSC.US,D,20190429,000000,16.65,17.2,16.65,17.2,43283,0
|
| 122 |
+
MSC.US,D,20190501,000000,18,18.24,17.85,18.23,5703,0
|
| 123 |
+
MSC.US,D,20190502,000000,18.9246,19,18.9246,19,302,0
|
| 124 |
+
MSC.US,D,20190503,000000,18.3,18.91,18.3,18.78,3322,0
|
| 125 |
+
MSC.US,D,20190506,000000,18.6,18.61,18.02,18.5171,1991,0
|
| 126 |
+
MSC.US,D,20190507,000000,18.55,18.8438,18.55,18.77,32055,0
|
| 127 |
+
MSC.US,D,20190508,000000,18.7501,19.44,18.7501,18.82,2100,0
|
| 128 |
+
MSC.US,D,20190509,000000,18.5,18.5,18.5,18.5,100,0
|
| 129 |
+
MSC.US,D,20190510,000000,18.7,19.5,18.6073,18.8827,750,0
|
| 130 |
+
MSC.US,D,20190513,000000,18.03,18.1237,18.03,18.06,708,0
|
| 131 |
+
MSC.US,D,20190514,000000,18,18.26,18,18.26,28054,0
|
| 132 |
+
MSC.US,D,20190515,000000,18.02,18.02,18.02,18.02,101,0
|
| 133 |
+
MSC.US,D,20190516,000000,17.51,18.23,17.51,18.1,857,0
|
| 134 |
+
MSC.US,D,20190517,000000,18.5419,19,18.24,18.88,1153,0
|
| 135 |
+
MSC.US,D,20190520,000000,17.5,18.1,17.5,18.01,7363,0
|
| 136 |
+
MSC.US,D,20190521,000000,18.01,19.09,17.28,17.28,24073,0
|
| 137 |
+
MSC.US,D,20190522,000000,17.8,19.3,17.8,18,3274,0
|
| 138 |
+
MSC.US,D,20190523,000000,18.55,18.9405,18.15,18.51,1563,0
|
| 139 |
+
MSC.US,D,20190524,000000,18.1,19.45,18.1,18.858,134517,0
|
| 140 |
+
MSC.US,D,20190528,000000,18.67,19.56,18.46,18.68,4687,0
|
| 141 |
+
MSC.US,D,20190530,000000,18.799,19.19,18.77,19.19,2243,0
|
| 142 |
+
MSC.US,D,20190531,000000,18.98,19.95,18.98,19.7159,3010,0
|
| 143 |
+
MSC.US,D,20190603,000000,20.02,20.15,19.36,19.4725,8927,0
|
| 144 |
+
MSC.US,D,20190604,000000,19.35,20.9,19.11,19.7,10015,0
|
| 145 |
+
MSC.US,D,20190605,000000,20.09,21.22,20.09,20.72,4114,0
|
| 146 |
+
MSC.US,D,20190606,000000,19.9956,20.79,19,19.12,11581,0
|
| 147 |
+
MSC.US,D,20190607,000000,19.9,20.7,19.72,20.04,11393,0
|
| 148 |
+
MSC.US,D,20190610,000000,20.72,20.72,19.4,19.4,7318,0
|
| 149 |
+
MSC.US,D,20190611,000000,19.86,20.3,19.51,19.71,5149,0
|
| 150 |
+
MSC.US,D,20190612,000000,19.36,19.7825,19.36,19.7825,308,0
|
| 151 |
+
MSC.US,D,20190613,000000,19.4,19.95,18.16,19.4,3672,0
|
| 152 |
+
MSC.US,D,20190614,000000,19.75,20,19.6,19.6,804,0
|
| 153 |
+
MSC.US,D,20190617,000000,19.9,19.9,19.52,19.7,1556,0
|
| 154 |
+
MSC.US,D,20190618,000000,19.72,19.9327,19.5027,19.53,754,0
|
| 155 |
+
MSC.US,D,20190619,000000,19.81,19.82,19.81,19.82,240,0
|
| 156 |
+
MSC.US,D,20190620,000000,19.5,20.31,19.5,19.5027,12529,0
|
| 157 |
+
MSC.US,D,20190621,000000,19.6779,20.55,19.6779,20.55,989,0
|
| 158 |
+
MSC.US,D,20190624,000000,20.11,20.79,19.5,20.08,5239,0
|
| 159 |
+
MSC.US,D,20190625,000000,20.14,20.4599,19.52,20.4599,6738,0
|
| 160 |
+
MSC.US,D,20190626,000000,20.08,20.15,19.76,20.0525,3354,0
|
| 161 |
+
MSC.US,D,20190627,000000,19.5,19.61,19.5,19.61,402,0
|
| 162 |
+
MSC.US,D,20190628,000000,19.84,19.84,19.52,19.82,1820,0
|
| 163 |
+
MSC.US,D,20190701,000000,19.8,19.8,19.5,19.5,725,0
|
| 164 |
+
MSC.US,D,20190702,000000,19.52,20.37,19.52,20.2,4553,0
|
| 165 |
+
MSC.US,D,20190703,000000,19.6,20.79,19.59,20.4423,3216,0
|
| 166 |
+
MSC.US,D,20190705,000000,20.63,20.63,20.55,20.55,207,0
|
| 167 |
+
MSC.US,D,20190708,000000,20.39,20.73,20.39,20.73,437,0
|
| 168 |
+
MSC.US,D,20190709,000000,20.7807,20.7807,20.7807,20.7807,1591,0
|
| 169 |
+
MSC.US,D,20190710,000000,20.01,20.55,20.01,20.55,1153,0
|
| 170 |
+
MSC.US,D,20190711,000000,20.17,21.03,20.02,20.79,1598,0
|
| 171 |
+
MSC.US,D,20190712,000000,20.1,20.85,20.04,20.04,5794,0
|
| 172 |
+
MSC.US,D,20190715,000000,20.45,21.1,20.2,20.69,2440,0
|
| 173 |
+
MSC.US,D,20190716,000000,20.0973,20.65,20.0973,20.5,2711,0
|
| 174 |
+
MSC.US,D,20190717,000000,20,20,20,20,101,0
|
| 175 |
+
MSC.US,D,20190718,000000,19.59,20.2,19.51,19.51,3630,0
|
| 176 |
+
MSC.US,D,20190719,000000,19.5,20.22,19.5,19.5,7783,0
|
| 177 |
+
MSC.US,D,20190722,000000,19.5,19.5,19.25,19.49,412,0
|
| 178 |
+
MSC.US,D,20190723,000000,19.76,19.76,19.52,19.52,210,0
|
| 179 |
+
MSC.US,D,20190724,000000,19.528,20.01,19.528,20.01,1218,0
|
| 180 |
+
MSC.US,D,20190725,000000,21.1,21.1,20.4472,20.4472,562,0
|
| 181 |
+
MSC.US,D,20190726,000000,20.0577,20.95,20.0577,20.95,420,0
|
| 182 |
+
MSC.US,D,20190729,000000,20.47,20.47,20.1,20.29,759,0
|
| 183 |
+
MSC.US,D,20190730,000000,20.5,20.5,20.5,20.5,200,0
|
| 184 |
+
MSC.US,D,20190731,000000,21.1,21.1,20.11,20.11,334,0
|
| 185 |
+
MSC.US,D,20190801,000000,20.01,20.01,20.01,20.01,102,0
|
| 186 |
+
MSC.US,D,20190806,000000,20.12,20.12,19.6,19.6,4403,0
|
| 187 |
+
MSC.US,D,20190807,000000,19.49,19.5,19.49,19.5,1722,0
|
| 188 |
+
MSC.US,D,20190812,000000,19.5,19.5,19.5,19.5,507,0
|
| 189 |
+
MSC.US,D,20190813,000000,19.5,19.5,19.5,19.5,929,0
|
| 190 |
+
MSC.US,D,20190814,000000,19.5,19.5,19.5,19.5,305,0
|
| 191 |
+
MSC.US,D,20190815,000000,19.5,19.5,19.5,19.5,302,0
|
| 192 |
+
MSC.US,D,20190819,000000,19.51,19.51,19.5,19.5,898,0
|
| 193 |
+
MSC.US,D,20190820,000000,19.5,19.5,19.5,19.5,293,0
|
| 194 |
+
MSC.US,D,20190821,000000,19.5,19.5,19.5,19.5,268,0
|
| 195 |
+
MSC.US,D,20190828,000000,19.5,19.5,19.5,19.5,152,0
|
| 196 |
+
MSC.US,D,20190829,000000,19.5,19.5,19.5,19.5,102,0
|
| 197 |
+
MSC.US,D,20190830,000000,19.5,19.5,19.5,19.5,145,0
|
| 198 |
+
MSC.US,D,20190906,000000,19.5,19.5,19.5,19.5,334,0
|
| 199 |
+
MSC.US,D,20190912,000000,18,19.5,18,19.5,440,0
|
| 200 |
+
MSC.US,D,20190913,000000,19.5,19.5,19.5,19.5,110,0
|
| 201 |
+
MSC.US,D,20190916,000000,19.5,19.5,19.5,19.5,102,0
|
| 202 |
+
MSC.US,D,20190917,000000,19.6876,19.6876,19.6876,19.6876,169,0
|
| 203 |
+
MSC.US,D,20190918,000000,19.47,19.5,19.47,19.5,251,0
|
| 204 |
+
MSC.US,D,20190919,000000,19.5,19.5,19.5,19.5,105,0
|
| 205 |
+
MSC.US,D,20190920,000000,19.5,19.5,19.5,19.5,4715,0
|
| 206 |
+
MSC.US,D,20190924,000000,19.5,19.64,18.3,19.64,372162,0
|
| 207 |
+
MSC.US,D,20190925,000000,19.45,19.45,19.45,19.45,102,0
|
| 208 |
+
MSC.US,D,20190926,000000,19.44,19.9,19.4027,19.4027,1400,0
|
| 209 |
+
MSC.US,D,20190927,000000,19.42,20.8,19.4,19.82,14072,0
|
| 210 |
+
MSC.US,D,20190930,000000,19.92,20.95,19.54,20.1,14986,0
|
| 211 |
+
MSC.US,D,20191001,000000,19.87,20.8,19.87,19.93,9174,0
|
| 212 |
+
MSC.US,D,20191002,000000,19.7,20.9,19.6,20.2,11653,0
|
| 213 |
+
MSC.US,D,20191003,000000,19.7689,20.96,19.4,19.86,112033,0
|
| 214 |
+
MSC.US,D,20191004,000000,19.9,19.9,19.6,19.69,1499,0
|
| 215 |
+
MSC.US,D,20191007,000000,17.66,20.34,17.66,19.61,16455,0
|
| 216 |
+
MSC.US,D,20191008,000000,19.6,20.09,19.4,19.4,6944,0
|
| 217 |
+
MSC.US,D,20191009,000000,19.66,20.29,19.4,19.4,2980,0
|
| 218 |
+
MSC.US,D,20191010,000000,19.71,20.19,19.45,20.19,9437,0
|
| 219 |
+
MSC.US,D,20191011,000000,20,20,19.26,19.26,8691,0
|
| 220 |
+
MSC.US,D,20191014,000000,19.42,20.4,19,19.93,8289,0
|
| 221 |
+
MSC.US,D,20191015,000000,18.705,19.7994,18.705,19.4,22057,0
|
| 222 |
+
MSC.US,D,20191016,000000,19.5,19.69,18.75,18.75,18288,0
|
| 223 |
+
MSC.US,D,20191017,000000,18.89,18.89,18.4,18.49,4122,0
|
| 224 |
+
MSC.US,D,20191018,000000,18.35,18.5,18,18.4,2108,0
|
| 225 |
+
MSC.US,D,20191021,000000,18.41,19.5,18.41,19,7841,0
|
| 226 |
+
MSC.US,D,20191022,000000,18.97,18.97,18.4,18.5,9141,0
|
| 227 |
+
MSC.US,D,20191023,000000,18.5,18.6,18.4,18.41,5135,0
|
| 228 |
+
MSC.US,D,20191024,000000,17.5,18.55,17.5,18.4,8575,0
|
| 229 |
+
MSC.US,D,20191025,000000,16.49,19.38,16.49,18.58,16498,0
|
| 230 |
+
MSC.US,D,20191028,000000,18.73,19.62,18.6,19.61,5648,0
|
| 231 |
+
MSC.US,D,20191029,000000,18.94,19.95,18.75,19.08,9052,0
|
| 232 |
+
MSC.US,D,20191030,000000,19.06,20.15,19.05,19.15,11174,0
|
| 233 |
+
MSC.US,D,20191031,000000,18.85,20.34,18.7501,19.22,9121,0
|
| 234 |
+
MSC.US,D,20191101,000000,19.56,19.56,19.56,19.56,204,0
|
| 235 |
+
MSC.US,D,20191105,000000,19.38,20.5,18.75,18.75,11732,0
|
| 236 |
+
MSC.US,D,20191106,000000,18.76,19.95,18.76,18.96,11174,0
|
| 237 |
+
MSC.US,D,20191107,000000,18.78,19.19,18.78,18.9,5517,0
|
| 238 |
+
MSC.US,D,20191108,000000,18.98,19.74,18.95,19.44,7810,0
|
| 239 |
+
MSC.US,D,20191111,000000,19.3,20.01,19.2015,19.202,9173,0
|
| 240 |
+
MSC.US,D,20191112,000000,19.1,19.61,18.84,18.84,7995,0
|
| 241 |
+
MSC.US,D,20191113,000000,18.95,20.3,18.95,19.51,5718,0
|
| 242 |
+
MSC.US,D,20191114,000000,19.88,19.88,19.02,19.03,3094,0
|
| 243 |
+
MSC.US,D,20191115,000000,19.4,20.35,19.07,19.07,7267,0
|
| 244 |
+
MSC.US,D,20191118,000000,19.12,20.2,19.12,19.2,7154,0
|
| 245 |
+
MSC.US,D,20191119,000000,19.16,19.67,18.95,19.42,6816,0
|
| 246 |
+
MSC.US,D,20191120,000000,19.16,20.75,19.16,19.82,4062,0
|
| 247 |
+
MSC.US,D,20191121,000000,19.23,19.75,19.23,19.67,502,0
|
| 248 |
+
MSC.US,D,20191122,000000,19.81,20.18,18.25,20.04,7187,0
|
| 249 |
+
MSC.US,D,20191125,000000,19.5,19.5,19.06,19.06,968,0
|
| 250 |
+
MSC.US,D,20191126,000000,19.5,20.45,19.5,19.57,10778,0
|
| 251 |
+
MSC.US,D,20191127,000000,19.55,20.23,19.5035,19.5035,2647,0
|
| 252 |
+
MSC.US,D,20191202,000000,19.23,19.51,19.23,19.51,237,0
|
| 253 |
+
MSC.US,D,20191203,000000,19.51,20.5,19.51,19.95,3436,0
|
| 254 |
+
MSC.US,D,20191204,000000,20.75,21.1,19.95,19.95,5196,0
|
| 255 |
+
MSC.US,D,20191206,000000,19.75,20.9,19.75,20.2,2499,0
|
| 256 |
+
MSC.US,D,20191209,000000,19.92,19.92,19.92,19.92,120,0
|
| 257 |
+
MSC.US,D,20191210,000000,19.85,20.25,19.75,19.825,4091,0
|
| 258 |
+
MSC.US,D,20191213,000000,19.9,20.4,19.8,20.08,889,0
|
| 259 |
+
MSC.US,D,20191216,000000,19.87,19.87,19.87,19.87,251,0
|
| 260 |
+
MSC.US,D,20191217,000000,20.8229,21.1,19.75,19.75,6869,0
|
| 261 |
+
MSC.US,D,20191218,000000,20.09,20.2536,19.8,19.98,3026,0
|
| 262 |
+
MSC.US,D,20191220,000000,21,21,20.4,20.4,897,0
|
| 263 |
+
MSC.US,D,20191223,000000,20.26,20.26,19.75,19.75,3723,0
|
| 264 |
+
MSC.US,D,20191224,000000,20.25,20.25,20.25,20.25,251,0
|
| 265 |
+
MSC.US,D,20191226,000000,19.9,20.4364,19.8856,19.8856,932,0
|
| 266 |
+
MSC.US,D,20191227,000000,20.5,20.5,20.5,20.5,2757,0
|
| 267 |
+
MSC.US,D,20191230,000000,19.8,20.1449,19.75,19.75,805,0
|
| 268 |
+
MSC.US,D,20200106,000000,19.75,19.7575,19.75,19.7501,9651,0
|
| 269 |
+
MSC.US,D,20200107,000000,19.78,20.48,19.76,20.48,1300,0
|
| 270 |
+
MSC.US,D,20200109,000000,19.96,19.99,19.95,19.95,1454,0
|
| 271 |
+
MSC.US,D,20200110,000000,19.75,19.85,19.75,19.85,2233,0
|
| 272 |
+
MSC.US,D,20200113,000000,19.82,19.82,19.82,19.82,140,0
|
| 273 |
+
MSC.US,D,20200114,000000,20.14,20.14,20.14,20.14,154,0
|
| 274 |
+
MSC.US,D,20200117,000000,20.5,20.5,20.5,20.5,399,0
|
| 275 |
+
MSC.US,D,20200122,000000,20.19,20.6302,20.19,20.6302,528,0
|
| 276 |
+
MSC.US,D,20200123,000000,19.8599,19.8599,19.8599,19.8599,477,0
|
| 277 |
+
MSC.US,D,20200124,000000,19.75,19.8,19.75,19.75,3064,0
|
| 278 |
+
MSC.US,D,20200129,000000,18.7509,19.75,18.7509,19.75,51078,0
|
| 279 |
+
MSC.US,D,20200130,000000,19.39,19.39,19.39,19.39,100,0
|
| 280 |
+
MSC.US,D,20200131,000000,18.8871,18.8871,18.8871,18.8871,100,0
|
| 281 |
+
MSC.US,D,20200203,000000,19.25,19.25,18.9208,18.9208,446,0
|
| 282 |
+
MSC.US,D,20200205,000000,18.79,19.14,18.79,19.14,607,0
|
| 283 |
+
MSC.US,D,20200210,000000,19.5,19.5,19.5,19.5,500,0
|
| 284 |
+
MSC.US,D,20200211,000000,19.86,19.86,19.86,19.86,561,0
|
| 285 |
+
MSC.US,D,20200219,000000,19.87,19.87,19.87,19.87,144,0
|
| 286 |
+
MSC.US,D,20200220,000000,19.38,19.38,19.38,19.38,370,0
|
| 287 |
+
MSC.US,D,20200225,000000,18.7507,19.105,18.7507,19.105,4280,0
|
| 288 |
+
MSC.US,D,20200226,000000,20.3799,20.4919,18.5,18.5,16253,0
|
| 289 |
+
MSC.US,D,20200227,000000,17.71,17.81,15.94,17.5,11703,0
|
| 290 |
+
MSC.US,D,20200228,000000,17.5,17.5,17.5,17.5,202,0
|
| 291 |
+
MSC.US,D,20200302,000000,18.625,18.625,18.5,18.625,400,0
|
| 292 |
+
MSC.US,D,20200303,000000,19.13,19.13,17.9616,18.5,1188,0
|
| 293 |
+
MSC.US,D,20200306,000000,20.32,20.32,19.6808,19.6808,400,0
|
| 294 |
+
MSC.US,D,20200310,000000,16.5,18,16.5,18,3437,0
|
| 295 |
+
MSC.US,D,20200312,000000,17.75,17.75,17.25,17.25,2014,0
|
| 296 |
+
MSC.US,D,20200316,000000,16.56,16.56,16.5,16.5,354,0
|
| 297 |
+
MSC.US,D,20200317,000000,16.5,16.5,16.5,16.5,490,0
|
| 298 |
+
MSC.US,D,20200324,000000,17.1931,17.1931,17.1931,17.1931,101,0
|
| 299 |
+
MSC.US,D,20200327,000000,18.91,18.91,18.91,18.91,157,0
|
| 300 |
+
MSC.US,D,20200330,000000,20.35,20.35,20.2,20.2,275,0
|
| 301 |
+
MSC.US,D,20200331,000000,20.2,20.2,20.2,20.2,223,0
|
| 302 |
+
MSC.US,D,20200413,000000,19.4467,19.4467,19.4467,19.4467,164,0
|
| 303 |
+
MSC.US,D,20200416,000000,18,19.26,17.8094,18.31,1903,0
|
| 304 |
+
MSC.US,D,20200417,000000,17.5,17.5,17.5,17.5,321,0
|
| 305 |
+
MSC.US,D,20200422,000000,16.55,16.55,16,16,948,0
|
| 306 |
+
MSC.US,D,20200424,000000,15.51,16.0277,15.51,16.0277,304,0
|
| 307 |
+
MSC.US,D,20200429,000000,15.47,15.88,15.47,15.88,624,0
|
| 308 |
+
MSC.US,D,20200505,000000,15.5,16.29,15.5,16.29,405,0
|
| 309 |
+
MSC.US,D,20200508,000000,16.5,16.5,16.5,16.5,413,0
|
| 310 |
+
MSC.US,D,20200514,000000,15.27,15.5047,15.27,15.5047,508,0
|
| 311 |
+
MSC.US,D,20200518,000000,15.5,15.5,15.5,15.5,10609,0
|
| 312 |
+
MSC.US,D,20200520,000000,15.4143,15.4143,15.4143,15.4143,403,0
|
| 313 |
+
MSC.US,D,20200522,000000,12.48,15.1485,12.48,15.1485,1575,0
|
| 314 |
+
MSC.US,D,20200526,000000,15.4,15.4,13.88,14.64,1659,0
|
| 315 |
+
MSC.US,D,20200527,000000,15.94,15.94,15.94,15.94,198,0
|
| 316 |
+
MSC.US,D,20200528,000000,14.35,14.35,14.29,14.29,1347,0
|
| 317 |
+
MSC.US,D,20200601,000000,17.25,17.25,16.73,16.73,749,0
|
| 318 |
+
MSC.US,D,20200602,000000,16.73,18.11,16.31,18,1372,0
|
| 319 |
+
MSC.US,D,20200603,000000,15.01,17.5,14.97,15.71,3550,0
|
| 320 |
+
MSC.US,D,20200605,000000,16,16.3282,16,16.3282,5009,0
|
| 321 |
+
MSC.US,D,20200608,000000,15.8,15.8,15.1,15.1,1129,0
|
| 322 |
+
MSC.US,D,20200609,000000,15.84,15.84,15.84,15.84,646,0
|
| 323 |
+
MSC.US,D,20200610,000000,14.1,15.0377,14.0501,14.0501,790,0
|
| 324 |
+
MSC.US,D,20200611,000000,14.6185,14.6185,14.6185,14.6185,600,0
|
| 325 |
+
MSC.US,D,20200617,000000,14.75,14.75,14.75,14.75,111,0
|
| 326 |
+
MSC.US,D,20200618,000000,15.4695,15.4695,15.4695,15.4695,223,0
|
| 327 |
+
MSC.US,D,20200619,000000,16.04,16.04,15.17,16,3408,0
|
| 328 |
+
MSC.US,D,20200622,000000,15.03,16,15.03,15.4124,2189,0
|
| 329 |
+
MSC.US,D,20200623,000000,15,15.98,14.9,15.5,3558,0
|
| 330 |
+
MSC.US,D,20200624,000000,15.81,16,14.95,15.93,3999,0
|
| 331 |
+
MSC.US,D,20200625,000000,15.93,15.93,15.93,15.93,157,0
|
| 332 |
+
MSC.US,D,20200629,000000,15.7,15.7659,15.43,15.7,1873,0
|
| 333 |
+
MSC.US,D,20200630,000000,15.9,15.9,15.8999,15.8999,424,0
|
| 334 |
+
MSC.US,D,20200701,000000,15.51,15.51,15.51,15.51,147,0
|
| 335 |
+
MSC.US,D,20200702,000000,14.9,15.5,14.9,15.5,2468,0
|
| 336 |
+
MSC.US,D,20200706,000000,15.16,15.75,14.75,15.75,735,0
|
| 337 |
+
MSC.US,D,20200708,000000,14.96,15.72,14.96,15.53,694,0
|
| 338 |
+
MSC.US,D,20200710,000000,15.22,15.79,14.75,15.79,703,0
|
| 339 |
+
MSC.US,D,20200713,000000,14.75,15.333,13.95,15.333,2417,0
|
| 340 |
+
MSC.US,D,20200714,000000,15.25,15.25,14.62,14.62,644,0
|
| 341 |
+
MSC.US,D,20200715,000000,15.79,16.7679,14,14.25,3183,0
|
| 342 |
+
MSC.US,D,20200717,000000,14.9725,14.99,13.62,13.62,1497,0
|
| 343 |
+
MSC.US,D,20200720,000000,14.9699,14.9699,14.34,14.9141,672,0
|
| 344 |
+
MSC.US,D,20200721,000000,13.87,14.25,13.47,13.47,660,0
|
| 345 |
+
MSC.US,D,20200722,000000,14.8,14.99,14.8,14.99,25405,0
|
| 346 |
+
MSC.US,D,20200723,000000,14.75,14.85,14.75,14.85,258,0
|
| 347 |
+
MSC.US,D,20200724,000000,14.3001,14.3001,14.3001,14.3001,101,0
|
| 348 |
+
MSC.US,D,20200727,000000,14.75,14.7501,14.75,14.7501,383,0
|
| 349 |
+
MSC.US,D,20200729,000000,14.75,14.75,14.75,14.75,227,0
|
| 350 |
+
MSC.US,D,20200730,000000,14.85,14.85,14.85,14.85,102,0
|
| 351 |
+
MSC.US,D,20200804,000000,14.72,14.72,14.72,14.72,199,0
|
| 352 |
+
MSC.US,D,20200807,000000,15.49,16.0199,15.49,16.0199,419,0
|
| 353 |
+
MSC.US,D,20200810,000000,16.8,16.8,16.8,16.8,537,0
|
| 354 |
+
MSC.US,D,20200811,000000,16.51,16.765,16.51,16.765,534,0
|
| 355 |
+
MSC.US,D,20200813,000000,17,17,17,17,162,0
|
| 356 |
+
MSC.US,D,20200814,000000,16.62,16.7325,16.62,16.7325,643,0
|
| 357 |
+
MSC.US,D,20200817,000000,18.24,18.24,18.24,18.24,192,0
|
| 358 |
+
MSC.US,D,20200818,000000,18.42,18.42,18.42,18.42,198,0
|
| 359 |
+
MSC.US,D,20200819,000000,17.82,17.82,17.36,17.36,766,0
|
| 360 |
+
MSC.US,D,20200820,000000,16.76,17.36,16.75,16.97,644,0
|
| 361 |
+
MSC.US,D,20200821,000000,17.49,17.49,17.49,17.49,213,0
|
| 362 |
+
MSC.US,D,20200826,000000,15.74,16.04,15.74,16.04,807,0
|
| 363 |
+
MSC.US,D,20200901,000000,15,15,15,15,100,0
|
| 364 |
+
MSC.US,D,20200908,000000,15.01,15.01,15.01,15.01,121,0
|
| 365 |
+
MSC.US,D,20200915,000000,14.85,14.85,14.85,14.85,499,0
|
| 366 |
+
MSC.US,D,20200918,000000,16.34,16.34,16.34,16.34,279,0
|
| 367 |
+
MSC.US,D,20200922,000000,16.34,16.34,16.34,16.34,191,0
|
| 368 |
+
MSC.US,D,20200924,000000,16.34,16.34,16.27,16.27,700,0
|
| 369 |
+
MSC.US,D,20201008,000000,15.75,15.75,15.66,15.66,435,0
|
| 370 |
+
MSC.US,D,20201009,000000,16.738,16.738,16.738,16.738,327,0
|
| 371 |
+
MSC.US,D,20201013,000000,15.8635,15.8635,15.5,15.6312,968,0
|
| 372 |
+
MSC.US,D,20201015,000000,15.54,15.54,15.54,15.54,1030,0
|
| 373 |
+
MSC.US,D,20201016,000000,15.32,15.32,15.32,15.32,101,0
|
| 374 |
+
MSC.US,D,20201019,000000,15.12,15.12,15.01,15.01,220,0
|
| 375 |
+
MSC.US,D,20201021,000000,16.35,16.35,16.35,16.35,305,0
|
| 376 |
+
MSC.US,D,20201022,000000,15.75,15.75,15.55,15.55,431,0
|
| 377 |
+
MSC.US,D,20201023,000000,15.72,15.72,15.52,15.52,300,0
|
| 378 |
+
MSC.US,D,20201026,000000,15.64,15.64,15.4621,15.4621,1467,0
|
| 379 |
+
MSC.US,D,20201106,000000,14.7727,14.7727,14.7727,14.7727,232,0
|
| 380 |
+
MSC.US,D,20201109,000000,15.2,15.55,15.2,15.5,1429,0
|
| 381 |
+
MSC.US,D,20201111,000000,15.5,15.5,15.5,15.5,106,0
|
| 382 |
+
MSC.US,D,20201116,000000,16.7187,16.7187,16.125,16.2005,619,0
|
| 383 |
+
MSC.US,D,20201117,000000,16,16,16,16,279,0
|
| 384 |
+
MSC.US,D,20201119,000000,14.4,14.87,14.4,14.87,451,0
|
| 385 |
+
MSC.US,D,20201120,000000,14.43,14.43,14.43,14.43,396,0
|
| 386 |
+
MSC.US,D,20201123,000000,14.73,14.73,14.6758,14.6758,352,0
|
| 387 |
+
MSC.US,D,20201124,000000,14.16,14.16,14.16,14.16,226,0
|
| 388 |
+
MSC.US,D,20201125,000000,14.16,14.6116,14.16,14.6116,422,0
|
| 389 |
+
MSC.US,D,20201127,000000,14.73,14.73,14.73,14.73,177,0
|
| 390 |
+
MSC.US,D,20201130,000000,14.73,14.73,14.73,14.73,145,0
|
| 391 |
+
MSC.US,D,20201201,000000,14.45,15.5,14.4264,15.5,8910,0
|
| 392 |
+
MSC.US,D,20201202,000000,14.25,15.89,14,15.89,1923,0
|
| 393 |
+
MSC.US,D,20201203,000000,14.72,14.87,14,14,683,0
|
| 394 |
+
MSC.US,D,20201204,000000,14.56,14.56,14.56,14.56,527,0
|
| 395 |
+
MSC.US,D,20201207,000000,15.3,15.45,14.8501,15.45,850,0
|
| 396 |
+
MSC.US,D,20201208,000000,15.66,15.66,15.5,15.51,603,0
|
| 397 |
+
MSC.US,D,20201209,000000,14.5,15.7,14.5,15.7,399,0
|
| 398 |
+
MSC.US,D,20201211,000000,14.5,14.92,14.5,14.92,542,0
|
| 399 |
+
MSC.US,D,20201214,000000,14.5,15.13,14.5,14.81,988,0
|
| 400 |
+
MSC.US,D,20201215,000000,14.91,14.91,14.91,14.91,251,0
|
| 401 |
+
MSC.US,D,20201216,000000,14.5,14.96,14.5,14.8,789,0
|
| 402 |
+
MSC.US,D,20201217,000000,14.51,14.71,14.51,14.71,359,0
|
| 403 |
+
MSC.US,D,20201218,000000,14.5,14.5,14.5,14.5,639,0
|
| 404 |
+
MSC.US,D,20201221,000000,13.71,13.71,13.71,13.71,172,0
|
| 405 |
+
MSC.US,D,20201223,000000,13.72,13.95,13.72,13.9,824,0
|
| 406 |
+
MSC.US,D,20201224,000000,13.9,13.9,13.9,13.9,222,0
|
| 407 |
+
MSC.US,D,20201228,000000,13.67,14.0862,13.67,14.0862,2355,0
|
| 408 |
+
MSC.US,D,20201229,000000,14.11,14.35,14.11,14.35,600,0
|
| 409 |
+
MSC.US,D,20201230,000000,14.27,14.27,14.25,14.25,390,0
|
| 410 |
+
MSC.US,D,20201231,000000,14.01,14.01,11.87,11.87,3146,0
|
| 411 |
+
MSC.US,D,20210104,000000,12.97,27,12.97,14.23,343734,0
|
| 412 |
+
MSC.US,D,20210105,000000,14,14,12.0101,12.86,55836,0
|
| 413 |
+
MSC.US,D,20210106,000000,12.55,13.8347,12.5,13.13,23048,0
|
| 414 |
+
MSC.US,D,20210107,000000,13.13,13.51,12.03,12.68,21697,0
|
| 415 |
+
MSC.US,D,20210108,000000,13.18,13.49,12.68,13.075,18123,0
|
| 416 |
+
MSC.US,D,20210111,000000,13,14.12,12.044,13,20959,0
|
| 417 |
+
MSC.US,D,20210112,000000,12.8,13.4598,12.51,13.2,12951,0
|
| 418 |
+
MSC.US,D,20210113,000000,12.5201,14,12.5201,13.91,5359,0
|
| 419 |
+
MSC.US,D,20210114,000000,12.5497,13.79,12.5497,13.1601,5636,0
|
| 420 |
+
MSC.US,D,20210115,000000,13.6,13.87,13.2401,13.35,2597,0
|
| 421 |
+
MSC.US,D,20210119,000000,13.28,16.51,13.28,16.21,19763,0
|
| 422 |
+
MSC.US,D,20210120,000000,16.98,16.98,15,15.52,5264,0
|
| 423 |
+
MSC.US,D,20210121,000000,15.75,15.75,15.3227,15.36,1107,0
|
| 424 |
+
MSC.US,D,20210122,000000,14.0607,14.5236,14.0607,14.23,2208,0
|
| 425 |
+
MSC.US,D,20210125,000000,14.2,14.86,13.9,14.555,5370,0
|
| 426 |
+
MSC.US,D,20210126,000000,13.91,14.51,13.91,14.51,2176,0
|
| 427 |
+
MSC.US,D,20210127,000000,14.01,14.3056,13.5596,14.3056,720,0
|
| 428 |
+
MSC.US,D,20210128,000000,13.65,13.65,13.61,13.61,1132,0
|
| 429 |
+
MSC.US,D,20210129,000000,13.6,14.3,13.6,14.3,958,0
|
| 430 |
+
MSC.US,D,20210201,000000,14.01,14.01,13.05,13.05,3241,0
|
| 431 |
+
MSC.US,D,20210202,000000,13.05,13.82,12.76,13.1113,7603,0
|
| 432 |
+
MSC.US,D,20210203,000000,12.75,13.92,12.0669,13.52,6953,0
|
| 433 |
+
MSC.US,D,20210204,000000,12.83,14.09,12.76,13.39,18756,0
|
| 434 |
+
MSC.US,D,20210205,000000,13.44,13.81,13.1646,13.64,8145,0
|
| 435 |
+
MSC.US,D,20210208,000000,13.99,13.99,13.36,13.8396,2423,0
|
| 436 |
+
MSC.US,D,20210209,000000,13.99,14,13.6,13.97,1830,0
|
| 437 |
+
MSC.US,D,20210210,000000,14,14,13.54,13.54,2261,0
|
| 438 |
+
MSC.US,D,20210211,000000,13.99,13.99,13.5001,13.5445,916,0
|
| 439 |
+
MSC.US,D,20210212,000000,14,14,13.035,13.07,1455,0
|
| 440 |
+
MSC.US,D,20210216,000000,12.91,13.55,12.91,13.1,1327,0
|
| 441 |
+
MSC.US,D,20210217,000000,13.3892,13.3892,13.3892,13.3892,447,0
|
| 442 |
+
MSC.US,D,20210218,000000,13.4,13.5,13.3901,13.5,663,0
|
| 443 |
+
MSC.US,D,20210219,000000,13.49,14.61,13.49,14.61,3306,0
|
| 444 |
+
MSC.US,D,20210222,000000,13.52,13.52,13.52,13.52,1076,0
|
| 445 |
+
MSC.US,D,20210223,000000,14.15,15.32,13.5077,14.994,12821,0
|
| 446 |
+
MSC.US,D,20210224,000000,14.65,15.0319,14.582,14.59,3157,0
|
| 447 |
+
MSC.US,D,20210225,000000,14.5,14.52,14.5,14.5,1613,0
|
| 448 |
+
MSC.US,D,20210226,000000,14.5,15,14.5,14.95,2273,0
|
| 449 |
+
MSC.US,D,20210301,000000,14.67,15.25,14.67,15.25,1406,0
|
| 450 |
+
MSC.US,D,20210302,000000,15.25,15.9088,15.25,15.25,976,0
|
| 451 |
+
MSC.US,D,20210303,000000,15.19,15.8,14.7017,15.8,2470,0
|
| 452 |
+
MSC.US,D,20210304,000000,16,16,15.3038,15.4525,3777,0
|
| 453 |
+
MSC.US,D,20210305,000000,15.06,15.06,14.95,14.95,3715,0
|
| 454 |
+
MSC.US,D,20210308,000000,14.28,14.4225,14.1,14.3577,2714,0
|
| 455 |
+
MSC.US,D,20210309,000000,14.31,15.06,14.07,15.02,2696,0
|
| 456 |
+
MSC.US,D,20210310,000000,15,15,14.03,14.03,880,0
|
| 457 |
+
MSC.US,D,20210311,000000,14.04,14.04,13.37,13.37,2168,0
|
| 458 |
+
MSC.US,D,20210312,000000,14.26,14.26,12.88,12.88,935,0
|
| 459 |
+
MSC.US,D,20210315,000000,13.65,14.1189,13.65,13.9844,1042,0
|
| 460 |
+
MSC.US,D,20210316,000000,14.41,14.41,14.04,14.04,895,0
|
| 461 |
+
MSC.US,D,20210317,000000,14,14.35,14,14.35,2141,0
|
| 462 |
+
MSC.US,D,20210318,000000,14.49,14.5,13.882,14.5,1575,0
|
| 463 |
+
MSC.US,D,20210319,000000,14.61,14.61,14,14,422,0
|
| 464 |
+
MSC.US,D,20210322,000000,14.41,14.41,13.6,13.6,1469,0
|
| 465 |
+
MSC.US,D,20210323,000000,13.98,13.98,13.6,13.86,725,0
|
| 466 |
+
MSC.US,D,20210324,000000,14,14,13.75,13.75,280,0
|
| 467 |
+
MSC.US,D,20210325,000000,13.7,13.7,13.5577,13.5577,1474,0
|
| 468 |
+
MSC.US,D,20210326,000000,14.12,14.12,13.51,13.51,1923,0
|
| 469 |
+
MSC.US,D,20210329,000000,13,13,13,13,707,0
|
| 470 |
+
MSC.US,D,20210330,000000,13,13.14,13,13,1138,0
|
| 471 |
+
MSC.US,D,20210331,000000,13.6,13.6,13.0801,13.2,693,0
|
| 472 |
+
MSC.US,D,20210401,000000,13.47,13.53,13.47,13.5,2464,0
|
| 473 |
+
MSC.US,D,20210405,000000,13.8334,13.8334,13.8334,13.8334,279,0
|
| 474 |
+
MSC.US,D,20210406,000000,15.45,15.45,13.34,13.34,1273,0
|
| 475 |
+
MSC.US,D,20210407,000000,14.09,14.09,12.91,12.91,1102,0
|
| 476 |
+
MSC.US,D,20210408,000000,13.27,13.6562,13.27,13.3016,1809,0
|
| 477 |
+
MSC.US,D,20210409,000000,13.29,13.95,13.1485,13.95,473,0
|
| 478 |
+
MSC.US,D,20210412,000000,13.49,13.4954,13.27,13.4954,1265,0
|
| 479 |
+
MSC.US,D,20210413,000000,12.93,13.34,12.8849,13.34,821,0
|
| 480 |
+
MSC.US,D,20210414,000000,12.81,13.66,12.81,12.9,1922,0
|
| 481 |
+
MSC.US,D,20210415,000000,12.72,12.9,12.72,12.73,1562,0
|
| 482 |
+
MSC.US,D,20210416,000000,12.22,12.22,12.22,12.22,425,0
|
| 483 |
+
MSC.US,D,20210419,000000,13,13,12.6339,12.6581,747,0
|
| 484 |
+
MSC.US,D,20210420,000000,13.51,13.51,13.0876,13.2191,3056,0
|
| 485 |
+
MSC.US,D,20210421,000000,13,13,12.99,12.99,439,0
|
| 486 |
+
MSC.US,D,20210422,000000,12.7,12.7,12.495,12.495,556,0
|
| 487 |
+
MSC.US,D,20210423,000000,12.51,12.51,12.1001,12.1001,902,0
|
| 488 |
+
MSC.US,D,20210426,000000,12.1,12.19,12.1,12.19,297,0
|
| 489 |
+
MSC.US,D,20210427,000000,12.03,12.197,12.03,12.197,753,0
|
| 490 |
+
MSC.US,D,20210428,000000,12.39,12.39,11.52,11.52,3962,0
|
| 491 |
+
MSC.US,D,20210429,000000,11.75,12.75,11.75,12.75,391,0
|
| 492 |
+
MSC.US,D,20210430,000000,12.07,12.24,11.4,11.4,2761,0
|
| 493 |
+
MSC.US,D,20210503,000000,12,12.1295,11.8968,12,3769,0
|
| 494 |
+
MSC.US,D,20210505,000000,12.03,12.4,12.03,12.4,124,0
|
| 495 |
+
MSC.US,D,20210506,000000,12.48,12.48,12.01,12.18,1257,0
|
| 496 |
+
MSC.US,D,20210507,000000,12.4,12.5,12.06,12.28,1835,0
|
| 497 |
+
MSC.US,D,20210510,000000,12.39,12.39,12.01,12.01,2871,0
|
| 498 |
+
MSC.US,D,20210512,000000,13.13,13.13,12.16,12.16,390,0
|
| 499 |
+
MSC.US,D,20210513,000000,12.52,12.52,11.66,11.66,770,0
|
| 500 |
+
MSC.US,D,20210517,000000,12.13,12.13,11.8,11.8,320,0
|
| 501 |
+
MSC.US,D,20210518,000000,11.94,12,11.67,11.67,529,0
|
| 502 |
+
MSC.US,D,20210519,000000,11.99,11.99,11.99,11.99,343,0
|
| 503 |
+
MSC.US,D,20210520,000000,12.5,12.5,11.8929,11.8929,489,0
|
| 504 |
+
MSC.US,D,20210521,000000,12.52,12.52,12.52,12.52,145,0
|
| 505 |
+
MSC.US,D,20210524,000000,12.08,12.08,11.45,11.45,664,0
|
| 506 |
+
MSC.US,D,20210526,000000,11.66,11.66,11.66,11.66,176,0
|
| 507 |
+
MSC.US,D,20210527,000000,11.54,11.6778,11.22,11.25,3248,0
|
| 508 |
+
MSC.US,D,20210528,000000,11.5,11.5,11.01,11.0477,647,0
|
| 509 |
+
MSC.US,D,20210601,000000,11.01,11.6599,10.2,11.054,4065,0
|
| 510 |
+
MSC.US,D,20210602,000000,11.07,11.07,11.07,11.07,315,0
|
| 511 |
+
MSC.US,D,20210607,000000,11.65,11.65,11.65,11.65,197,0
|
| 512 |
+
MSC.US,D,20210608,000000,10.91,11.1,10.91,11.1,564,0
|
| 513 |
+
MSC.US,D,20210609,000000,11.1,11.1,11.1,11.1,233,0
|
| 514 |
+
MSC.US,D,20210610,000000,11.25,11.25,11.25,11.25,347,0
|
| 515 |
+
MSC.US,D,20210611,000000,11.68,11.69,11.1499,11.69,1010,0
|
| 516 |
+
MSC.US,D,20210614,000000,11.9,11.904,11.9,11.904,326,0
|
| 517 |
+
MSC.US,D,20210616,000000,11.4,11.4,11.4,11.4,136,0
|
| 518 |
+
MSC.US,D,20210618,000000,11.1,11.1,11.1,11.1,136,0
|
| 519 |
+
MSC.US,D,20210622,000000,11.1,11.1,11.1,11.1,306,0
|
| 520 |
+
MSC.US,D,20210623,000000,11,11.5,11,11.5,398,0
|
| 521 |
+
MSC.US,D,20210624,000000,11.8,11.8,11.51,11.51,488,0
|
| 522 |
+
MSC.US,D,20210625,000000,11.1,11.51,10.03,11.38,2593,0
|
| 523 |
+
MSC.US,D,20210629,000000,11.39,11.39,11.3057,11.3057,865,0
|
| 524 |
+
MSC.US,D,20210630,000000,11.52,11.52,10.85,11.52,1350,0
|
| 525 |
+
MSC.US,D,20210701,000000,11.0073,11.0073,10.22,10.22,432,0
|
| 526 |
+
MSC.US,D,20210702,000000,10.5,10.5,10.5,10.5,374,0
|
| 527 |
+
MSC.US,D,20210706,000000,10.93,10.9999,10.93,10.9999,367,0
|
| 528 |
+
MSC.US,D,20210707,000000,12,12,11,11,397,0
|
| 529 |
+
MSC.US,D,20210708,000000,10.15,10.15,10.15,10.15,310,0
|
| 530 |
+
MSC.US,D,20210709,000000,10.89,10.89,10.61,10.61,1020,0
|
| 531 |
+
MSC.US,D,20210712,000000,10.69,10.69,10.3999,10.611,2658,0
|
| 532 |
+
MSC.US,D,20210713,000000,10.3918,10.75,10.3918,10.4778,5241,0
|
| 533 |
+
MSC.US,D,20210714,000000,10.3,10.53,10.115,10.115,787,0
|
| 534 |
+
MSC.US,D,20210715,000000,9.9101,9.9101,9.9101,9.9101,512,0
|
| 535 |
+
MSC.US,D,20210716,000000,9.99,9.99,9.71,9.7138,1248,0
|
| 536 |
+
MSC.US,D,20210719,000000,9.72,9.9,9.72,9.9,587,0
|
| 537 |
+
MSC.US,D,20210720,000000,9.31,9.53,8.5341,9.53,4591,0
|
| 538 |
+
MSC.US,D,20210721,000000,9.76,14.225,9.76,12.95,319376,0
|
| 539 |
+
MSC.US,D,20210722,000000,13.77,24.41,10.1545,12.17,924394,0
|
| 540 |
+
MSC.US,D,20210723,000000,10.3,12.54,9.01,9.19,149239,0
|
| 541 |
+
MSC.US,D,20210726,000000,9.41,15.79,9.35,11.29,725826,0
|
| 542 |
+
MSC.US,D,20210727,000000,11.25,11.27,9.2,9.75,118040,0
|
| 543 |
+
MSC.US,D,20210728,000000,9.65,10.41,9.65,10.15,40834,0
|
| 544 |
+
MSC.US,D,20210729,000000,9.74,10.01,9.65,9.98,30593,0
|
| 545 |
+
MSC.US,D,20210730,000000,9.7,9.9065,9.65,9.785,11140,0
|
| 546 |
+
MSC.US,D,20210802,000000,9.65,9.8925,9.4527,9.77,20573,0
|
| 547 |
+
MSC.US,D,20210803,000000,9.45,10.41,9.0317,10.18,40869,0
|
| 548 |
+
MSC.US,D,20210804,000000,9.81,11.33,9.155,11.15,71308,0
|
| 549 |
+
MSC.US,D,20210805,000000,10.86,11.57,10.3801,11.28,24773,0
|
| 550 |
+
MSC.US,D,20210806,000000,11.3,11.46,10.9801,11.37,4152,0
|
| 551 |
+
MSC.US,D,20210809,000000,11.18,11.5499,10.81,11.037,6479,0
|
| 552 |
+
MSC.US,D,20210810,000000,10.84,11.18,9.53,10.66,27022,0
|
| 553 |
+
MSC.US,D,20210811,000000,10.4,10.7034,10.1,10.18,2912,0
|
| 554 |
+
MSC.US,D,20210812,000000,10.04,10.48,9.68,10.48,5032,0
|
| 555 |
+
MSC.US,D,20210813,000000,10.32,10.32,9.92,9.92,1376,0
|
| 556 |
+
MSC.US,D,20210816,000000,10,10,9.1397,9.69,19548,0
|
| 557 |
+
MSC.US,D,20210817,000000,9.55,9.76,9.55,9.76,1055,0
|
| 558 |
+
MSC.US,D,20210818,000000,9.63,10.17,9.4951,9.87,5851,0
|
| 559 |
+
MSC.US,D,20210819,000000,10.25,10.4,9.87,10.25,9010,0
|
| 560 |
+
MSC.US,D,20210820,000000,10.03,10.34,9.68,9.68,688,0
|
| 561 |
+
MSC.US,D,20210823,000000,9.69,9.88,9.69,9.875,1483,0
|
| 562 |
+
MSC.US,D,20210824,000000,9.89,10.2699,9.72,9.8602,4703,0
|
| 563 |
+
MSC.US,D,20210825,000000,10.07,10.155,10.07,10.155,742,0
|
| 564 |
+
MSC.US,D,20210826,000000,10.15,10.15,9.6238,9.75,2551,0
|
| 565 |
+
MSC.US,D,20210827,000000,9.54,9.75,9.25,9.6945,6114,0
|
| 566 |
+
MSC.US,D,20210830,000000,9.4635,9.69,9.295,9.69,3308,0
|
| 567 |
+
MSC.US,D,20210831,000000,9.6,9.6,9.3,9.5001,7538,0
|
| 568 |
+
MSC.US,D,20210901,000000,9.67,10.0149,9.67,9.86,10610,0
|
| 569 |
+
MSC.US,D,20210902,000000,9.74,10.01,9.48,9.74,4091,0
|
| 570 |
+
MSC.US,D,20210903,000000,9.61,10.5,9.61,10.5,457,0
|
| 571 |
+
MSC.US,D,20210907,000000,10.67,10.68,10.16,10.38,7037,0
|
| 572 |
+
MSC.US,D,20210908,000000,10.18,10.5699,10.18,10.19,2974,0
|
| 573 |
+
MSC.US,D,20210909,000000,10.0765,10.19,9.505,9.67,6926,0
|
| 574 |
+
MSC.US,D,20210910,000000,10.01,10.155,9.68,10.04,2866,0
|
| 575 |
+
MSC.US,D,20210913,000000,9.86,10.43,9.4801,10.14,1152,0
|
| 576 |
+
MSC.US,D,20210914,000000,9.96,10,9.5057,10,573,0
|
| 577 |
+
MSC.US,D,20210915,000000,9.3,9.84,9.08,9.29,17647,0
|
| 578 |
+
MSC.US,D,20210916,000000,9.23,9.67,8.87,9.67,8522,0
|
| 579 |
+
MSC.US,D,20210917,000000,9.45,9.65,8.903,9.29,3875,0
|
| 580 |
+
MSC.US,D,20210920,000000,8.92,9.0895,8.92,9.0895,1983,0
|
| 581 |
+
MSC.US,D,20210921,000000,8.83,9.0634,8,8.11,8502,0
|
| 582 |
+
MSC.US,D,20210922,000000,8.27,8.5452,8.1311,8.2,8910,0
|
| 583 |
+
MSC.US,D,20210923,000000,8.13,8.24,7.9597,8.0213,3526,0
|
| 584 |
+
MSC.US,D,20210924,000000,8.1,8.1,7.6945,7.9,3553,0
|
| 585 |
+
MSC.US,D,20210927,000000,8.02,8.02,7.7197,7.8484,6210,0
|
| 586 |
+
MSC.US,D,20210928,000000,7.72,7.88,7.65,7.86,2854,0
|
| 587 |
+
MSC.US,D,20210929,000000,7.71,7.86,7.67,7.7,1559,0
|
| 588 |
+
MSC.US,D,20210930,000000,7.86,8.17,7.76,8.17,5311,0
|
| 589 |
+
MSC.US,D,20211001,000000,7.97,8.44,7.97,8.2,4507,0
|
| 590 |
+
MSC.US,D,20211004,000000,9.46,9.46,8.72,8.72,3756,0
|
| 591 |
+
MSC.US,D,20211005,000000,8.9322,8.9322,8.8,8.8,637,0
|
| 592 |
+
MSC.US,D,20211006,000000,8.91,8.91,8.355,8.355,674,0
|
| 593 |
+
MSC.US,D,20211007,000000,8.17,8.6749,8.17,8.527,2919,0
|
| 594 |
+
MSC.US,D,20211008,000000,8.63,8.7217,8.5,8.5,1282,0
|
| 595 |
+
MSC.US,D,20211011,000000,8.25,8.25,8.25,8.25,565,0
|
| 596 |
+
MSC.US,D,20211012,000000,8.15,8.23,8.15,8.23,630,0
|
| 597 |
+
MSC.US,D,20211013,000000,8.11,8.35,8.0527,8.11,1201,0
|
| 598 |
+
MSC.US,D,20211014,000000,8.26,8.26,8.05,8.14,2406,0
|
| 599 |
+
MSC.US,D,20211015,000000,8.25,8.49,8.25,8.49,901,0
|
| 600 |
+
MSC.US,D,20211018,000000,8.65,8.8508,8.5278,8.5278,1542,0
|
| 601 |
+
MSC.US,D,20211019,000000,8.4106,8.5,8.4106,8.45,1848,0
|
| 602 |
+
MSC.US,D,20211020,000000,8.3,8.3,8.3,8.3,207,0
|
| 603 |
+
MSC.US,D,20211021,000000,8.22,8.22,8.22,8.22,208,0
|
| 604 |
+
MSC.US,D,20211022,000000,8.1148,8.1148,8.1148,8.1148,1008,0
|
| 605 |
+
MSC.US,D,20211025,000000,8.49,8.49,8.45,8.45,715,0
|
| 606 |
+
MSC.US,D,20211026,000000,8.4,8.52,8.4,8.4,1241,0
|
| 607 |
+
MSC.US,D,20211027,000000,8.24,8.3995,8.24,8.3995,849,0
|
| 608 |
+
MSC.US,D,20211028,000000,8.285,8.5,8.285,8.5,960,0
|
| 609 |
+
MSC.US,D,20211029,000000,8.2364,8.2364,8.2364,8.2364,371,0
|
| 610 |
+
MSC.US,D,20211101,000000,8.13,8.81,8.01,8.81,19676,0
|
| 611 |
+
MSC.US,D,20211102,000000,8.5,8.6999,8.04,8.08,4200,0
|
| 612 |
+
MSC.US,D,20211103,000000,8.04,8.29,8.04,8.29,4435,0
|
| 613 |
+
MSC.US,D,20211104,000000,8.38,8.38,8.24,8.24,825,0
|
| 614 |
+
MSC.US,D,20211108,000000,8.06,8.27,7.9,8.27,9451,0
|
| 615 |
+
MSC.US,D,20211109,000000,8.25,8.25,5.56,7,68089,0
|
| 616 |
+
MSC.US,D,20211110,000000,7.11,7.11,6.4,6.96,9969,0
|
| 617 |
+
MSC.US,D,20211111,000000,7.15,7.15,6.72,6.95,2904,0
|
| 618 |
+
MSC.US,D,20211112,000000,6.9,6.9,6.31,6.31,3369,0
|
| 619 |
+
MSC.US,D,20211115,000000,6.26,7.16,6.26,6.69,7189,0
|
| 620 |
+
MSC.US,D,20211116,000000,6.34,6.73,6.34,6.73,2411,0
|
| 621 |
+
MSC.US,D,20211117,000000,6.81,6.9367,6.51,6.52,4533,0
|
| 622 |
+
MSC.US,D,20211118,000000,6.48,6.67,6.48,6.6,2334,0
|
| 623 |
+
MSC.US,D,20211119,000000,6.65,7.06,6.52,7.06,3242,0
|
| 624 |
+
MSC.US,D,20211122,000000,7.06,7.27,7.06,7.27,1325,0
|
| 625 |
+
MSC.US,D,20211123,000000,7.32,7.32,7.1101,7.3,1650,0
|
| 626 |
+
MSC.US,D,20211124,000000,6.967,7.29,6.44,6.46,1186,0
|
| 627 |
+
MSC.US,D,20211126,000000,6.66,6.66,6.59,6.59,1213,0
|
| 628 |
+
MSC.US,D,20211129,000000,6.7,6.9159,6.7,6.9159,512,0
|
| 629 |
+
MSC.US,D,20211130,000000,6.66,6.88,6.66,6.88,543,0
|
| 630 |
+
MSC.US,D,20211201,000000,6.9,7.11,6.9,7.11,575,0
|
| 631 |
+
MSC.US,D,20211203,000000,7.1,7.1569,6.43,6.43,1245,0
|
| 632 |
+
MSC.US,D,20211206,000000,6.37,6.56,6.3112,6.56,575,0
|
| 633 |
+
MSC.US,D,20211207,000000,6.61,6.77,6,6,1877,0
|
| 634 |
+
MSC.US,D,20211208,000000,6.125,6.2326,6.075,6.1005,3324,0
|
| 635 |
+
MSC.US,D,20211209,000000,6.2377,6.2377,6,6,1397,0
|
| 636 |
+
MSC.US,D,20211210,000000,6.1,6.1,5.47,5.47,5163,0
|
| 637 |
+
MSC.US,D,20211213,000000,5.58,5.68,5.24,5.24,3197,0
|
| 638 |
+
MSC.US,D,20211214,000000,5.27,5.4399,5.27,5.4399,503,0
|
| 639 |
+
MSC.US,D,20211215,000000,5.45,5.45,5.45,5.45,801,0
|
| 640 |
+
MSC.US,D,20211216,000000,6.01,6.01,5.76,5.88,2220,0
|
| 641 |
+
MSC.US,D,20211217,000000,5.4,5.49,5.232,5.49,2827,0
|
| 642 |
+
MSC.US,D,20211220,000000,5.6,5.6,5.39,5.5,1860,0
|
| 643 |
+
MSC.US,D,20211221,000000,5.78,5.91,5.78,5.8,2471,0
|
| 644 |
+
MSC.US,D,20211222,000000,5.95,5.9999,5.49,5.65,6035,0
|
| 645 |
+
MSC.US,D,20211223,000000,5.55,5.8,5.55,5.58,4995,0
|
| 646 |
+
MSC.US,D,20211227,000000,5.55,5.8,5.55,5.58,2130,0
|
| 647 |
+
MSC.US,D,20211228,000000,5.55,5.56,5.3,5.35,5950,0
|
| 648 |
+
MSC.US,D,20211229,000000,5.34,5.88,5.3014,5.84,2249,0
|
| 649 |
+
MSC.US,D,20211230,000000,6.24,6.24,5.81,5.95,7374,0
|
| 650 |
+
MSC.US,D,20211231,000000,6.05,6.05,5.125,5.33,6154,0
|
| 651 |
+
MSC.US,D,20220103,000000,5.31,5.8868,5.31,5.7284,9882,0
|
| 652 |
+
MSC.US,D,20220104,000000,5.69,5.94,5.66,5.93,1429,0
|
| 653 |
+
MSC.US,D,20220105,000000,5.99,6.05,5.75,6.03,2008,0
|
| 654 |
+
MSC.US,D,20220106,000000,5.88,5.88,5.88,5.88,341,0
|
| 655 |
+
MSC.US,D,20220107,000000,5.855,5.87,5.68,5.87,2677,0
|
| 656 |
+
MSC.US,D,20220110,000000,5.6601,5.9,5.6601,5.9,1264,0
|
| 657 |
+
MSC.US,D,20220111,000000,5.69,5.87,5.65,5.87,4396,0
|
| 658 |
+
MSC.US,D,20220112,000000,5.89,5.9999,5.6501,5.68,992,0
|
| 659 |
+
MSC.US,D,20220113,000000,5.66,5.73,5.66,5.73,1248,0
|
| 660 |
+
MSC.US,D,20220114,000000,5.87,6.125,5.87,6.1,659,0
|
| 661 |
+
MSC.US,D,20220118,000000,6.28,6.42,6.07,6.07,3431,0
|
| 662 |
+
MSC.US,D,20220119,000000,5.7,6.14,5.7,5.88,1381,0
|
| 663 |
+
MSC.US,D,20220120,000000,6.02,6.02,5.88,5.88,648,0
|
| 664 |
+
MSC.US,D,20220121,000000,6.065,6.515,5.8775,6.16,6263,0
|
| 665 |
+
MSC.US,D,20220124,000000,6.6,6.6,5.93,6.48,5491,0
|
| 666 |
+
MSC.US,D,20220126,000000,6.45,6.45,5.65,5.89,4665,0
|
| 667 |
+
MSC.US,D,20220127,000000,5.88,5.88,5.65,5.71,863,0
|
| 668 |
+
MSC.US,D,20220128,000000,5.65,5.68,5.65,5.65,802,0
|
| 669 |
+
MSC.US,D,20220131,000000,5.65,5.65,5.65,5.65,133,0
|
| 670 |
+
MSC.US,D,20220201,000000,5.65,5.785,5.65,5.785,449,0
|
| 671 |
+
MSC.US,D,20220202,000000,5.65,5.65,5.65,5.65,440,0
|
| 672 |
+
MSC.US,D,20220207,000000,5.68,5.68,4.87,5.3801,3751,0
|
| 673 |
+
MSC.US,D,20220208,000000,5.3,5.3,5.3,5.3,438,0
|
| 674 |
+
MSC.US,D,20220209,000000,5.3,5.3,4.72,4.996,7032,0
|
| 675 |
+
MSC.US,D,20220210,000000,5.07,5.07,4.82,4.98,1508,0
|
| 676 |
+
MSC.US,D,20220211,000000,4.99,4.99,4.704,4.97,2093,0
|
| 677 |
+
MSC.US,D,20220214,000000,4.86,5.39,4.45,4.95,50117,0
|
| 678 |
+
MSC.US,D,20220215,000000,4.55,5.23,4.385,4.69,23449,0
|
| 679 |
+
MSC.US,D,20220217,000000,4.86,4.86,4.86,4.86,782,0
|
| 680 |
+
MSC.US,D,20220218,000000,4.71,4.9299,4.71,4.9299,217,0
|
| 681 |
+
MSC.US,D,20220222,000000,4.9,5.19,4.9,5.1737,1410,0
|
| 682 |
+
MSC.US,D,20220223,000000,5.21,5.21,5.1,5.1,902,0
|
| 683 |
+
MSC.US,D,20220224,000000,4.91,4.945,4.76,4.76,801,0
|
| 684 |
+
MSC.US,D,20220225,000000,4.97,4.97,4.97,4.97,175,0
|
| 685 |
+
MSC.US,D,20220228,000000,5.0292,5.0292,5.0292,5.0292,1605,0
|
| 686 |
+
MSC.US,D,20220302,000000,4.91,5,4.81,4.81,1338,0
|
| 687 |
+
MSC.US,D,20220303,000000,4.75,4.855,4.75,4.855,570,0
|
| 688 |
+
MSC.US,D,20220304,000000,4.75,4.75,4.75,4.75,347,0
|
| 689 |
+
MSC.US,D,20220307,000000,4.75,5.2535,4.75,4.975,1948,0
|
| 690 |
+
MSC.US,D,20220308,000000,4.84,5.16,4.84,5.1468,1676,0
|
| 691 |
+
MSC.US,D,20220309,000000,5.25,5.3,5.25,5.2999,1203,0
|
| 692 |
+
MSC.US,D,20220310,000000,5.42,6.12,5.02,5.02,14308,0
|
| 693 |
+
MSC.US,D,20220311,000000,5.25,5.64,4.74,4.85,8716,0
|
| 694 |
+
MSC.US,D,20220314,000000,4.9,5.39,4.71,5.17,11053,0
|
| 695 |
+
MSC.US,D,20220315,000000,5.17,5.39,4.85,5.19,3713,0
|
| 696 |
+
MSC.US,D,20220316,000000,5.02,5.12,5.02,5.07,1155,0
|
| 697 |
+
MSC.US,D,20220317,000000,5.37,6.27,5.37,6.27,3800,0
|
| 698 |
+
MSC.US,D,20220318,000000,6.5,6.5,5.67,6.34,10352,0
|
| 699 |
+
MSC.US,D,20220321,000000,5.84,5.84,5.53,5.5814,6195,0
|
| 700 |
+
MSC.US,D,20220322,000000,5.53,5.53,5.53,5.53,2616,0
|
| 701 |
+
MSC.US,D,20220323,000000,5.36,6.5,5.18,6.5,2745,0
|
| 702 |
+
MSC.US,D,20220324,000000,6.5,7.4,6.4612,6.8,20539,0
|
| 703 |
+
MSC.US,D,20220325,000000,7.48,7.48,6.8,7.3,3820,0
|
| 704 |
+
MSC.US,D,20220328,000000,7.3,7.3,6.64,7.15,5600,0
|
| 705 |
+
MSC.US,D,20220329,000000,6.87,7.15,6.23,6.59,5266,0
|
| 706 |
+
MSC.US,D,20220330,000000,6.67,6.67,6.04,6.4,2826,0
|
| 707 |
+
MSC.US,D,20220331,000000,6.06,6.06,5.71,5.8365,1373,0
|
| 708 |
+
MSC.US,D,20220401,000000,5.45,5.9,5.37,5.37,2862,0
|
| 709 |
+
MSC.US,D,20220404,000000,5.7,5.9533,5.67,5.9533,2361,0
|
| 710 |
+
MSC.US,D,20220405,000000,6.2,6.8,5.92,6.05,7901,0
|
| 711 |
+
MSC.US,D,20220406,000000,6.02,6.23,5.66,5.93,3623,0
|
| 712 |
+
MSC.US,D,20220407,000000,5.91,6,5.75,5.84,2366,0
|
| 713 |
+
MSC.US,D,20220408,000000,5.78,5.78,5.78,5.78,496,0
|
| 714 |
+
MSC.US,D,20220411,000000,5.79,6.11,5.7,6.11,5699,0
|
| 715 |
+
MSC.US,D,20220412,000000,6.34,6.34,6.1,6.25,1944,0
|
| 716 |
+
MSC.US,D,20220413,000000,5.89,5.9729,5.75,5.75,2431,0
|
| 717 |
+
MSC.US,D,20220414,000000,5.52,5.6,5.28,5.28,2593,0
|
| 718 |
+
MSC.US,D,20220418,000000,5.11,5.11,4.73,4.73,5128,0
|
| 719 |
+
MSC.US,D,20220419,000000,4.75,4.75,4.75,4.75,382,0
|
| 720 |
+
MSC.US,D,20220420,000000,4.745,4.75,4.745,4.75,756,0
|
| 721 |
+
MSC.US,D,20220421,000000,4.48,4.59,4.28,4.59,1579,0
|
| 722 |
+
MSC.US,D,20220422,000000,4.5,4.51,4.5,4.51,551,0
|
| 723 |
+
MSC.US,D,20220426,000000,5.1,5.1,4.1146,4.201,3890,0
|
| 724 |
+
MSC.US,D,20220427,000000,4.7499,7.0753,4.71,5.45,736791,0
|
| 725 |
+
MSC.US,D,20220428,000000,4.8,4.99,3.61,4.45,165350,0
|
| 726 |
+
MSC.US,D,20220429,000000,4.12,4.29,3.5,3.81,79915,0
|
| 727 |
+
MSC.US,D,20220502,000000,4.17,4.17,3.4069,3.7698,17135,0
|
| 728 |
+
MSC.US,D,20220503,000000,4.12,4.12,3.4,3.51,14267,0
|
| 729 |
+
MSC.US,D,20220504,000000,3.5,3.7392,2.81,3.24,33825,0
|
| 730 |
+
MSC.US,D,20220505,000000,2.9,3.2,2.7001,3.16,19736,0
|
| 731 |
+
MSC.US,D,20220506,000000,3.0101,3.0101,2.61,2.61,8603,0
|
| 732 |
+
MSC.US,D,20220509,000000,2.63,2.73,2.6,2.63,7841,0
|
| 733 |
+
MSC.US,D,20220510,000000,2.62,3.301,2.09,2.9,29478,0
|
| 734 |
+
MSC.US,D,20220511,000000,2.65,2.74,2.2277,2.5221,17062,0
|
| 735 |
+
MSC.US,D,20220512,000000,2,2.461,1.69,2.36,52966,0
|
| 736 |
+
MSC.US,D,20220513,000000,2.29,2.62,2.2,2.46,20743,0
|
| 737 |
+
MSC.US,D,20220516,000000,2.44,2.4838,2.1901,2.32,12561,0
|
| 738 |
+
MSC.US,D,20220517,000000,2.36,2.38,2.1,2.38,21639,0
|
| 739 |
+
MSC.US,D,20220518,000000,2.24,2.45,1.93,2.21,28561,0
|
| 740 |
+
MSC.US,D,20220519,000000,2.33,2.4044,2.1074,2.18,5023,0
|
| 741 |
+
MSC.US,D,20220520,000000,2.39,2.39,2.1001,2.1001,7551,0
|
| 742 |
+
MSC.US,D,20220523,000000,2.21,2.32,2.01,2.32,3923,0
|
| 743 |
+
MSC.US,D,20220524,000000,2.1932,2.277,1.83,2.05,14215,0
|
| 744 |
+
MSC.US,D,20220525,000000,1.96,2.05,1.96,2.04,5700,0
|
| 745 |
+
MSC.US,D,20220526,000000,2.21,2.21,2.11,2.17,1715,0
|
| 746 |
+
MSC.US,D,20220527,000000,2.19,2.29,2.04,2.2407,13820,0
|
| 747 |
+
MSC.US,D,20220531,000000,2.13,4.8099,2.13,3.21,2314263,0
|
| 748 |
+
MSC.US,D,20220601,000000,3.23,3.27,2.66,2.97,424456,0
|
| 749 |
+
MSC.US,D,20220602,000000,2.77,2.86,2.385,2.74,151634,0
|
| 750 |
+
MSC.US,D,20220603,000000,2.6,2.615,2.35,2.54,36105,0
|
| 751 |
+
MSC.US,D,20220606,000000,2.49,2.78,2.41,2.63,63881,0
|
| 752 |
+
MSC.US,D,20220607,000000,2.54,2.88,2.5,2.76,13489,0
|
| 753 |
+
MSC.US,D,20220608,000000,2.68,3.03,2.37,3.01,20474,0
|
| 754 |
+
MSC.US,D,20220609,000000,2.96,2.96,2.68,2.68,5339,0
|
| 755 |
+
MSC.US,D,20220610,000000,2.58,2.84,2.39,2.59,91067,0
|
| 756 |
+
MSC.US,D,20220613,000000,2.44,2.85,2.16,2.25,92896,0
|
| 757 |
+
MSC.US,D,20220614,000000,2.33,2.48,2.1001,2.16,73820,0
|
| 758 |
+
MSC.US,D,20220615,000000,2.15,2.33,2.02,2.21,40342,0
|
| 759 |
+
MSC.US,D,20220616,000000,2.09,2.22,1.83,1.9777,40810,0
|
| 760 |
+
MSC.US,D,20220617,000000,1.9696,2.2699,1.92,2.06,37270,0
|
| 761 |
+
MSC.US,D,20220621,000000,2.02,2.26,2.02,2.1322,6707,0
|
| 762 |
+
MSC.US,D,20220622,000000,2.15,2.15,1.99,2.1,5755,0
|
| 763 |
+
MSC.US,D,20220623,000000,1.9,2.05,1.8201,1.91,15557,0
|
| 764 |
+
MSC.US,D,20220624,000000,2,2.12,1.99,2.05,22690,0
|
| 765 |
+
MSC.US,D,20220627,000000,2.1,2.33,2.1,2.21,17677,0
|
| 766 |
+
MSC.US,D,20220628,000000,2.22,2.62,2.13,2.17,30237,0
|
| 767 |
+
MSC.US,D,20220629,000000,2.11,2.44,1.985,2.17,89149,0
|
| 768 |
+
MSC.US,D,20220630,000000,2.07,2.15,1.87,2.15,9082,0
|
| 769 |
+
MSC.US,D,20220701,000000,2.08,2.29,1.91,2.04,2807,0
|
| 770 |
+
MSC.US,D,20220705,000000,1.97,2.0829,1.97,2.06,4217,0
|
| 771 |
+
MSC.US,D,20220706,000000,1.97,2.01,1.9193,2.01,5774,0
|
| 772 |
+
MSC.US,D,20220707,000000,2.01,2.01,1.9539,1.96,9137,0
|
| 773 |
+
MSC.US,D,20220708,000000,1.94,2.053,1.94,2.05,5807,0
|
| 774 |
+
MSC.US,D,20220711,000000,2,2,1.92,1.92,8637,0
|
| 775 |
+
MSC.US,D,20220712,000000,1.81,2.02,1.81,1.93,25915,0
|
| 776 |
+
MSC.US,D,20220713,000000,2,2.055,1.98,2.055,4412,0
|
| 777 |
+
MSC.US,D,20220714,000000,2.06,2.06,1.86,2.02,2367,0
|
| 778 |
+
MSC.US,D,20220715,000000,2.15,2.15,2.04,2.04,529,0
|
| 779 |
+
MSC.US,D,20220718,000000,2.12,2.16,1.96,1.96,4325,0
|
| 780 |
+
MSC.US,D,20220719,000000,2.02,2.09,1.97,2.09,2897,0
|
| 781 |
+
MSC.US,D,20220720,000000,2.14,2.37,2,2.23,16033,0
|
| 782 |
+
MSC.US,D,20220721,000000,2.23,2.3001,2.03,2.26,18510,0
|
| 783 |
+
MSC.US,D,20220722,000000,2.1,2.28,2.1,2.28,637,0
|
| 784 |
+
MSC.US,D,20220725,000000,2.36,2.36,2.17,2.17,1432,0
|
| 785 |
+
MSC.US,D,20220726,000000,1.93,2.1875,1.93,2.1301,6145,0
|
| 786 |
+
MSC.US,D,20220727,000000,2.24,2.42,2.0201,2.18,3682,0
|
| 787 |
+
MSC.US,D,20220728,000000,2.08,2.19,2.08,2.12,1254,0
|
| 788 |
+
MSC.US,D,20220729,000000,1.99,1.99,1.99,1.99,459,0
|
| 789 |
+
MSC.US,D,20220801,000000,2.28,2.4799,1.92,2.01,2951,0
|
| 790 |
+
MSC.US,D,20220802,000000,2.15,2.15,1.85,2.0699,8008,0
|
| 791 |
+
MSC.US,D,20220803,000000,2.1411,2.2,1.93,2.1368,6411,0
|
| 792 |
+
MSC.US,D,20220804,000000,1.91,2.0659,1.85,1.97,27244,0
|
| 793 |
+
MSC.US,D,20220805,000000,1.85,2.0283,1.85,1.91,6762,0
|
| 794 |
+
MSC.US,D,20220808,000000,1.9127,2.0099,1.8101,2.0099,3900,0
|
| 795 |
+
MSC.US,D,20220809,000000,2.01,2.01,1.94,1.95,1513,0
|
| 796 |
+
MSC.US,D,20220810,000000,2.07,2.09,1.89,1.9,4523,0
|
| 797 |
+
MSC.US,D,20220811,000000,1.88,2,1.88,2,1308,0
|
| 798 |
+
MSC.US,D,20220812,000000,2,2,1.64,1.69,23063,0
|
| 799 |
+
MSC.US,D,20220815,000000,1.9,1.985,1.7,1.73,18083,0
|
| 800 |
+
MSC.US,D,20220816,000000,1.805,1.88,1.66,1.82,2742,0
|
| 801 |
+
MSC.US,D,20220817,000000,1.82,1.82,1.79,1.79,847,0
|
| 802 |
+
MSC.US,D,20220818,000000,1.95,1.95,1.81,1.92,5064,0
|
| 803 |
+
MSC.US,D,20220819,000000,2.1,2.1,1.75,1.75,18779,0
|
| 804 |
+
MSC.US,D,20220822,000000,1.78,1.83,1.67,1.67,10691,0
|
| 805 |
+
MSC.US,D,20220823,000000,1.66,1.775,1.66,1.7,1468,0
|
| 806 |
+
MSC.US,D,20220824,000000,1.67,1.765,1.66,1.685,3387,0
|
| 807 |
+
MSC.US,D,20220825,000000,1.9899,1.9899,1.76,1.76,499,0
|
| 808 |
+
MSC.US,D,20220826,000000,1.74,1.8904,1.74,1.825,5736,0
|
| 809 |
+
MSC.US,D,20220829,000000,1.88,1.88,1.88,1.88,367,0
|
| 810 |
+
MSC.US,D,20220830,000000,2,2,1.8,1.81,2852,0
|
| 811 |
+
MSC.US,D,20220831,000000,1.75,1.8316,1.62,1.74,3851,0
|
| 812 |
+
MSC.US,D,20220901,000000,1.74,1.7401,1.68,1.68,3246,0
|
| 813 |
+
MSC.US,D,20220902,000000,1.68,1.79,1.62,1.624,4670,0
|
| 814 |
+
MSC.US,D,20220906,000000,1.63,1.63,1.52,1.6,3560,0
|
| 815 |
+
MSC.US,D,20220907,000000,1.53,1.64,1.53,1.64,1114,0
|
| 816 |
+
MSC.US,D,20220908,000000,1.8,1.8,1.62,1.69,1475,0
|
| 817 |
+
MSC.US,D,20220909,000000,1.78,1.78,1.63,1.63,625,0
|
| 818 |
+
MSC.US,D,20220912,000000,1.59,1.7,1.59,1.7,1023,0
|
| 819 |
+
MSC.US,D,20220913,000000,1.53,1.62,1.53,1.62,470,0
|
| 820 |
+
MSC.US,D,20220914,000000,1.54,1.62,1.54,1.62,1728,0
|
| 821 |
+
MSC.US,D,20220915,000000,1.7,1.74,1.54,1.54,1116,0
|
| 822 |
+
MSC.US,D,20220916,000000,1.72,1.99,1.6179,1.8,34461,0
|
| 823 |
+
MSC.US,D,20220919,000000,2.01,2.3,1.89,2.04,56320,0
|
| 824 |
+
MSC.US,D,20220920,000000,1.94,2.6,1.9,2.05,156047,0
|
| 825 |
+
MSC.US,D,20220921,000000,2.05,2.2458,1.6001,1.97,27215,0
|
| 826 |
+
MSC.US,D,20220922,000000,1.86,1.99,1.76,1.95,6835,0
|
| 827 |
+
MSC.US,D,20220923,000000,1.66,1.99,1.55,1.79,8162,0
|
| 828 |
+
MSC.US,D,20220926,000000,1.95,2.8,1.95,2.45,259549,0
|
| 829 |
+
MSC.US,D,20220927,000000,2.41,2.6,2.24,2.36,53632,0
|
| 830 |
+
MSC.US,D,20220928,000000,2.28,2.465,2.2282,2.4,17387,0
|
| 831 |
+
MSC.US,D,20220929,000000,2.28,2.28,2.1,2.2419,16088,0
|
| 832 |
+
MSC.US,D,20220930,000000,2.18,2.19,2.12,2.19,6781,0
|
| 833 |
+
MSC.US,D,20221003,000000,2.17,2.3086,2.12,2.1712,5700,0
|
| 834 |
+
MSC.US,D,20221004,000000,2.17,2.5,2.1635,2.42,11211,0
|
| 835 |
+
MSC.US,D,20221005,000000,2.32,2.4,2.23,2.4,6906,0
|
| 836 |
+
MSC.US,D,20221006,000000,2.29,2.43,2.27,2.296,5492,0
|
| 837 |
+
MSC.US,D,20221007,000000,2.23,2.38,2.2,2.38,10915,0
|
| 838 |
+
MSC.US,D,20221010,000000,2.35,2.35,2.17,2.17,4509,0
|
| 839 |
+
MSC.US,D,20221011,000000,2.23,2.4302,2.19,2.322,12841,0
|
| 840 |
+
MSC.US,D,20221012,000000,2.26,2.38,2.19,2.35,2945,0
|
| 841 |
+
MSC.US,D,20221013,000000,2.24,2.26,2.1551,2.26,3719,0
|
| 842 |
+
MSC.US,D,20221014,000000,2.19,2.29,2.19,2.23,2096,0
|
| 843 |
+
MSC.US,D,20221017,000000,2.33,2.33,2.2,2.2,3747,0
|
| 844 |
+
MSC.US,D,20221018,000000,2.25,2.32,2.2,2.2,2749,0
|
| 845 |
+
MSC.US,D,20221019,000000,2.2,2.3417,2.17,2.175,3253,0
|
| 846 |
+
MSC.US,D,20221020,000000,2.12,2.34,2.12,2.34,983,0
|
| 847 |
+
MSC.US,D,20221021,000000,2.21,2.24,2.14,2.21,1134,0
|
| 848 |
+
MSC.US,D,20221024,000000,2.04,2.18,2.04,2.06,3752,0
|
| 849 |
+
MSC.US,D,20221025,000000,2.149,2.16,2.11,2.11,3232,0
|
| 850 |
+
MSC.US,D,20221026,000000,2.1,2.1,2.1,2.1,413,0
|
| 851 |
+
MSC.US,D,20221027,000000,2.06,2.06,1.75,2,18609,0
|
| 852 |
+
MSC.US,D,20221028,000000,2,2.1456,2,2.1456,1080,0
|
| 853 |
+
MSC.US,D,20221031,000000,1.95,2.075,1.91,2,4132,0
|
| 854 |
+
MSC.US,D,20221101,000000,2.11,2.1979,2.07,2.07,5246,0
|
| 855 |
+
MSC.US,D,20221102,000000,2.03,2.1696,2.0001,2.1696,3643,0
|
| 856 |
+
MSC.US,D,20221103,000000,2.02,2.02,1.93,1.93,383,0
|
| 857 |
+
MSC.US,D,20221104,000000,1.98,2.1101,1.98,2.07,5968,0
|
| 858 |
+
MSC.US,D,20221107,000000,2.13,2.13,1.88,1.96,7101,0
|
| 859 |
+
MSC.US,D,20221108,000000,2.16,2.2425,2.16,2.18,2663,0
|
| 860 |
+
MSC.US,D,20221109,000000,2.25,2.25,2.0013,2.0013,4271,0
|
| 861 |
+
MSC.US,D,20221110,000000,2.2012,2.2012,2.2012,2.2012,1060,0
|
| 862 |
+
MSC.US,D,20221111,000000,2.26,2.2702,2.154,2.17,4658,0
|
| 863 |
+
MSC.US,D,20221114,000000,2.21,2.2419,2.1,2.2419,2899,0
|
| 864 |
+
MSC.US,D,20221115,000000,2.29,2.45,2.29,2.29,9923,0
|
| 865 |
+
MSC.US,D,20221116,000000,2.17,2.2178,2.07,2.09,4446,0
|
| 866 |
+
MSC.US,D,20221117,000000,2.04,2.0663,2.04,2.0663,291,0
|
| 867 |
+
MSC.US,D,20221118,000000,2.08,2.08,2.08,2.08,705,0
|
| 868 |
+
MSC.US,D,20221121,000000,1.99,2.05,1.99,2.05,357,0
|
| 869 |
+
MSC.US,D,20221123,000000,1.9,2.016,1.9,2.016,1812,0
|
| 870 |
+
MSC.US,D,20221125,000000,2.05,2.141,1.985,2.03,13069,0
|
| 871 |
+
MSC.US,D,20221128,000000,2.3,2.8328,2.2001,2.3,20625,0
|
| 872 |
+
MSC.US,D,20221129,000000,2.3,2.35,2.06,2.342,7110,0
|
| 873 |
+
MSC.US,D,20221130,000000,2.23,2.5,2.23,2.36,4130,0
|
| 874 |
+
MSC.US,D,20221201,000000,2.48,2.7,2.37,2.7,9675,0
|
| 875 |
+
MSC.US,D,20221202,000000,2.7,2.7,2.43,2.6349,4686,0
|
| 876 |
+
MSC.US,D,20221205,000000,2.8,3.37,2.73,3.2889,29728,0
|
| 877 |
+
MSC.US,D,20221206,000000,3.67,4.58,3.65,4.29,613002,0
|
| 878 |
+
MSC.US,D,20221207,000000,5,5.69,3.58,3.93,206281,0
|
| 879 |
+
MSC.US,D,20221208,000000,4.12,4.44,3.86,4.16,148013,0
|
| 880 |
+
MSC.US,D,20221209,000000,4.33,5.9,4.15,4.693,341003,0
|
| 881 |
+
MSC.US,D,20221212,000000,4.96,5.98,4.96,5.52,307804,0
|
| 882 |
+
MSC.US,D,20221213,000000,5.75,5.8692,5.0953,5.63,132517,0
|
| 883 |
+
MSC.US,D,20221214,000000,6.05,6.68,5.3,5.6,178981,0
|
| 884 |
+
MSC.US,D,20221215,000000,5.41,5.48,5.0701,5.35,77170,0
|
| 885 |
+
MSC.US,D,20221216,000000,5.26,5.83,5.26,5.69,90039,0
|
| 886 |
+
MSC.US,D,20221219,000000,5.51,5.77,4.24,4.29,102973,0
|
| 887 |
+
MSC.US,D,20221220,000000,4.15,4.87,4.15,4.7758,26333,0
|
| 888 |
+
MSC.US,D,20221221,000000,4.7,5.013,4.4,4.8,12609,0
|
| 889 |
+
MSC.US,D,20221222,000000,5.05,5.29,4.815,5.02,33197,0
|
| 890 |
+
MSC.US,D,20221223,000000,5.14,5.41,4.95,5.3,39430,0
|
| 891 |
+
MSC.US,D,20221227,000000,5.6,6.26,5.45,5.86,141864,0
|
| 892 |
+
MSC.US,D,20221228,000000,5.6,6.32,5.35,5.9,132620,0
|
| 893 |
+
MSC.US,D,20221229,000000,5.92,6.5672,5.805,6.22,111701,0
|
| 894 |
+
MSC.US,D,20221230,000000,6.01,6.03,5.51,5.96,35008,0
|
| 895 |
+
MSC.US,D,20230103,000000,6.09,6.98,6.09,6.51,93554,0
|
| 896 |
+
MSC.US,D,20230104,000000,6.52,6.9503,6.02,6.65,82037,0
|
| 897 |
+
MSC.US,D,20230105,000000,6.72,6.98,6.44,6.8,38665,0
|
| 898 |
+
MSC.US,D,20230106,000000,6.6179,7.87,6.56,7.54,88975,0
|
| 899 |
+
MSC.US,D,20230109,000000,7.83,8.8,7.8,8.3,109374,0
|
| 900 |
+
MSC.US,D,20230110,000000,8.51,8.77,7.62,7.94,68485,0
|
| 901 |
+
MSC.US,D,20230111,000000,7.75,8.12,6,6.89,159883,0
|
| 902 |
+
MSC.US,D,20230112,000000,6.91,7.85,6.89,7.75,81069,0
|
| 903 |
+
MSC.US,D,20230113,000000,7.75,7.94,6.925,7.45,58378,0
|
| 904 |
+
MSC.US,D,20230117,000000,7.27,7.7,6.78,6.86,111872,0
|
| 905 |
+
MSC.US,D,20230118,000000,6.87,7.28,6.5,6.75,62243,0
|
| 906 |
+
MSC.US,D,20230119,000000,6.7,7.13,6.7,7.05,26626,0
|
| 907 |
+
MSC.US,D,20230120,000000,7.2,7.45,6.75,6.92,38262,0
|
| 908 |
+
MSC.US,D,20230123,000000,7.08,7.09,6.9,7.04,8909,0
|
| 909 |
+
MSC.US,D,20230124,000000,7,7.0039,6.6,6.72,62508,0
|
| 910 |
+
MSC.US,D,20230125,000000,6.69,6.9884,6.0657,6.55,47649,0
|
| 911 |
+
MSC.US,D,20230126,000000,6.46,7.43,6.46,7.38,96479,0
|
| 912 |
+
MSC.US,D,20230127,000000,7.37,7.84,7.21,7.67,17750,0
|
| 913 |
+
MSC.US,D,20230130,000000,7.4,7.4,6.67,7,16232,0
|
| 914 |
+
MSC.US,D,20230131,000000,7.27,7.27,6.8701,6.8701,32891,0
|
| 915 |
+
MSC.US,D,20230201,000000,6.98,7.62,6.96,7.2,52509,0
|
| 916 |
+
MSC.US,D,20230202,000000,7.38,7.4,6.7,7.06,54748,0
|
| 917 |
+
MSC.US,D,20230203,000000,6.9001,7.54,6.6011,6.6011,13038,0
|
| 918 |
+
MSC.US,D,20230206,000000,6.74,7.2057,6.7,7.06,18328,0
|
| 919 |
+
MSC.US,D,20230207,000000,7.07,7.45,7.07,7.345,24427,0
|
| 920 |
+
MSC.US,D,20230208,000000,7.18,7.4773,6.95,7.165,8476,0
|
| 921 |
+
MSC.US,D,20230209,000000,7.49,7.49,6.7,6.8,40348,0
|
| 922 |
+
MSC.US,D,20230210,000000,6.93,7.57,6.91,7.36,53788,0
|
| 923 |
+
MSC.US,D,20230213,000000,7.36,8.3199,6.8,7.16,48167,0
|
| 924 |
+
MSC.US,D,20230214,000000,6.9,7.4076,6.81,7.25,20970,0
|
| 925 |
+
MSC.US,D,20230215,000000,7.23,7.3637,6.92,7.09,19166,0
|
| 926 |
+
MSC.US,D,20230216,000000,6.92,7.32,6.7097,6.945,27129,0
|
| 927 |
+
MSC.US,D,20230217,000000,6.67,6.9,6.62,6.68,8308,0
|
| 928 |
+
MSC.US,D,20230221,000000,6.85,6.95,6.54,6.7877,14636,0
|
| 929 |
+
MSC.US,D,20230222,000000,6.57,6.9743,6.57,6.71,16672,0
|
| 930 |
+
MSC.US,D,20230223,000000,6.57,6.67,6.2001,6.49,29914,0
|
| 931 |
+
MSC.US,D,20230224,000000,6.18,6.49,5.68,5.8,37610,0
|
| 932 |
+
MSC.US,D,20230227,000000,6.25,6.27,5.96,6.19,24259,0
|
| 933 |
+
MSC.US,D,20230228,000000,6.05,7,6.03,7,38358,0
|
| 934 |
+
MSC.US,D,20230301,000000,6.97,7.8,6.2,7.8,73766,0
|
| 935 |
+
MSC.US,D,20230302,000000,7.98,7.98,7.255,7.35,15730,0
|
| 936 |
+
MSC.US,D,20230303,000000,7.34,7.88,7.34,7.75,22136,0
|
| 937 |
+
MSC.US,D,20230306,000000,7.74,7.82,7.345,7.75,39400,0
|
| 938 |
+
MSC.US,D,20230307,000000,7.5,7.7899,7.4,7.62,25601,0
|
| 939 |
+
MSC.US,D,20230308,000000,7.61,7.61,7.51,7.6,3117,0
|
| 940 |
+
MSC.US,D,20230309,000000,7.62,7.7,7.37,7.3969,8939,0
|
| 941 |
+
MSC.US,D,20230310,000000,7.56,7.56,7.29,7.5,25792,0
|
| 942 |
+
MSC.US,D,20230313,000000,7.3,7.3,6.8,7.11,10776,0
|
| 943 |
+
MSC.US,D,20230314,000000,6.86,6.93,6.42,6.69,6805,0
|
| 944 |
+
MSC.US,D,20230315,000000,6.63,6.63,6.31,6.47,11179,0
|
| 945 |
+
MSC.US,D,20230316,000000,6.45,6.45,6.26,6.28,2377,0
|
| 946 |
+
MSC.US,D,20230317,000000,6.27,6.5,6.27,6.48,9222,0
|
| 947 |
+
MSC.US,D,20230320,000000,6.41,6.41,5.96,6.25,11817,0
|
| 948 |
+
MSC.US,D,20230321,000000,6.24,6.35,6.1,6.35,1126,0
|
| 949 |
+
MSC.US,D,20230322,000000,6.31,6.68,6.3,6.3,2026,0
|
| 950 |
+
MSC.US,D,20230323,000000,6.3,6.68,5.92,6.31,3605,0
|
| 951 |
+
MSC.US,D,20230324,000000,5.97,6.2758,5.6402,6.19,9274,0
|
| 952 |
+
MSC.US,D,20230327,000000,6.085,6.41,6.085,6.3692,1156,0
|
| 953 |
+
MSC.US,D,20230328,000000,6.4701,6.7,6.4701,6.7,4433,0
|
| 954 |
+
MSC.US,D,20230329,000000,6.6514,6.6514,6.4309,6.595,1005,0
|
| 955 |
+
MSC.US,D,20230330,000000,6.5526,6.7,6.53,6.7,9245,0
|
| 956 |
+
MSC.US,D,20230331,000000,6.31,6.6566,6.31,6.6566,456,0
|
| 957 |
+
MSC.US,D,20230403,000000,6.56,6.86,6.56,6.701,30237,0
|
| 958 |
+
MSC.US,D,20230404,000000,6.69,6.7,6.595,6.595,986,0
|
| 959 |
+
MSC.US,D,20230405,000000,6.67,6.71,6.3401,6.71,6472,0
|
| 960 |
+
MSC.US,D,20230406,000000,6.67,7.055,6.35,6.89,44866,0
|
| 961 |
+
MSC.US,D,20230410,000000,6.69,7.18,6.59,6.98,14647,0
|
| 962 |
+
MSC.US,D,20230411,000000,6.9018,7.1,6.76,7,5415,0
|
| 963 |
+
MSC.US,D,20230412,000000,6.66,6.9,6.62,6.7,8908,0
|
| 964 |
+
MSC.US,D,20230413,000000,6.57,7.105,6.3388,7.105,10051,0
|
| 965 |
+
MSC.US,D,20230414,000000,7.17,8.345,6.79,8.28,26050,0
|
| 966 |
+
MSC.US,D,20230417,000000,8.39,8.39,7.4329,7.935,16642,0
|
| 967 |
+
MSC.US,D,20230418,000000,7.94,7.94,7.51,7.71,12055,0
|
| 968 |
+
MSC.US,D,20230419,000000,7.56,7.78,7.49,7.61,7885,0
|
| 969 |
+
MSC.US,D,20230420,000000,7.75,9.5699,7.75,8.79,91352,0
|
| 970 |
+
MSC.US,D,20230421,000000,8.61,8.66,7.21,8,25568,0
|
| 971 |
+
MSC.US,D,20230424,000000,7.82,8.2,7.46,7.8199,6483,0
|
| 972 |
+
MSC.US,D,20230425,000000,7.65,7.96,7.25,7.28,17600,0
|
| 973 |
+
MSC.US,D,20230426,000000,7.2,7.39,6.8113,7.12,6383,0
|
| 974 |
+
MSC.US,D,20230427,000000,7.415,7.5317,7.0521,7.46,7945,0
|
| 975 |
+
MSC.US,D,20230428,000000,7.29,7.505,7.26,7.42,4004,0
|
| 976 |
+
MSC.US,D,20230501,000000,7.61,7.9772,7.31,7.32,22155,0
|
| 977 |
+
MSC.US,D,20230502,000000,7.3594,7.44,6.8,6.8,7846,0
|
| 978 |
+
MSC.US,D,20230503,000000,7.36,7.3777,6.8,6.85,32469,0
|
| 979 |
+
MSC.US,D,20230504,000000,7.2,7.2,6.08,6.25,7179,0
|
| 980 |
+
MSC.US,D,20230505,000000,6.02,6.3281,6.01,6.16,26031,0
|
| 981 |
+
MSC.US,D,20230508,000000,6.15,6.24,5.89,6.05,26112,0
|
| 982 |
+
MSC.US,D,20230509,000000,6.05,6.5781,6.05,6.175,11705,0
|
| 983 |
+
MSC.US,D,20230510,000000,6.08,6.4,5.6,6.4,20468,0
|
| 984 |
+
MSC.US,D,20230511,000000,6.4,6.82,6.1965,6.66,16178,0
|
| 985 |
+
MSC.US,D,20230512,000000,7,7.12,6.75,7.09,15750,0
|
| 986 |
+
MSC.US,D,20230515,000000,7.17,7.17,6.7201,7.02,17602,0
|
| 987 |
+
MSC.US,D,20230516,000000,7.02,7.02,6.82,6.825,3565,0
|
| 988 |
+
MSC.US,D,20230517,000000,6.84,7.92,6.84,7.3895,20732,0
|
| 989 |
+
MSC.US,D,20230518,000000,6.64,6.895,6.26,6.64,17471,0
|
| 990 |
+
MSC.US,D,20230519,000000,6.6,6.6927,6.4526,6.59,5450,0
|
| 991 |
+
MSC.US,D,20230522,000000,6.46,6.65,6.2401,6.46,15130,0
|
| 992 |
+
MSC.US,D,20230523,000000,6.37,6.4845,6.13,6.41,7334,0
|
| 993 |
+
MSC.US,D,20230524,000000,6.49,6.49,6.17,6.17,4602,0
|
| 994 |
+
MSC.US,D,20230525,000000,6.2,6.38,5.975,6.1001,9357,0
|
| 995 |
+
MSC.US,D,20230526,000000,6.17,6.49,6.05,6.21,3296,0
|
| 996 |
+
MSC.US,D,20230530,000000,6.3,6.3,5.86,6.125,12777,0
|
| 997 |
+
MSC.US,D,20230531,000000,5.99,6.05,5.76,5.76,5361,0
|
| 998 |
+
MSC.US,D,20230601,000000,5.79,6.1956,5.72,6.1167,4390,0
|
| 999 |
+
MSC.US,D,20230602,000000,5.9,6.72,5.9,6.545,9515,0
|
| 1000 |
+
MSC.US,D,20230605,000000,6.5,6.6401,6.45,6.6401,1621,0
|
| 1001 |
+
MSC.US,D,20230606,000000,6.55,6.59,6.32,6.3953,4026,0
|
| 1002 |
+
MSC.US,D,20230607,000000,6.35,6.4562,6.14,6.4562,7149,0
|
| 1003 |
+
MSC.US,D,20230608,000000,6.17,6.37,6.17,6.33,2225,0
|
| 1004 |
+
MSC.US,D,20230609,000000,6.02,6.38,6.02,6.3,4264,0
|
| 1005 |
+
MSC.US,D,20230612,000000,6.345,6.36,6.0461,6.26,3421,0
|
| 1006 |
+
MSC.US,D,20230613,000000,6.375,6.375,6.2845,6.2845,1094,0
|
| 1007 |
+
MSC.US,D,20230614,000000,6.24,6.6,5.87,5.9768,5194,0
|
| 1008 |
+
MSC.US,D,20230615,000000,5.82,6.169,5.82,6.02,9690,0
|
| 1009 |
+
MSC.US,D,20230616,000000,6.44,6.44,6.44,6.44,823,0
|
| 1010 |
+
MSC.US,D,20230620,000000,6.29,7.17,6.29,6.66,21449,0
|
| 1011 |
+
MSC.US,D,20230621,000000,6.71,7.12,6.48,7.12,25970,0
|
| 1012 |
+
MSC.US,D,20230622,000000,7.3606,7.3919,7.1,7.11,3462,0
|
| 1013 |
+
MSC.US,D,20230623,000000,6.955,7.12,6.955,7.05,3635,0
|
| 1014 |
+
MSC.US,D,20230626,000000,6.86,7.1,6.86,6.99,4702,0
|
| 1015 |
+
MSC.US,D,20230627,000000,7.05,7.05,6.59,6.7,8456,0
|
| 1016 |
+
MSC.US,D,20230628,000000,6.68,7.05,6.68,7,23363,0
|
| 1017 |
+
MSC.US,D,20230629,000000,7.02,7.02,6.9881,6.9881,1056,0
|
| 1018 |
+
MSC.US,D,20230630,000000,7.05,7.05,6.79,6.9387,9252,0
|
| 1019 |
+
MSC.US,D,20230703,000000,7.4963,7.4999,7.13,7.15,4118,0
|
| 1020 |
+
MSC.US,D,20230705,000000,7.06,7.07,6.73,6.78,12455,0
|
| 1021 |
+
MSC.US,D,20230706,000000,6.75,7.1,6.625,7,6095,0
|
| 1022 |
+
MSC.US,D,20230707,000000,7.05,7.05,6.73,6.99,3358,0
|
| 1023 |
+
MSC.US,D,20230710,000000,6.92,7,6.57,6.57,7669,0
|
| 1024 |
+
MSC.US,D,20230711,000000,6.918,6.918,6.7,6.9,1486,0
|
| 1025 |
+
MSC.US,D,20230712,000000,6.97,7.2908,6.97,7.2,15389,0
|
| 1026 |
+
MSC.US,D,20230713,000000,7.14,7.44,7.06,7.18,24713,0
|
| 1027 |
+
MSC.US,D,20230714,000000,7.14,7.36,7.14,7.14,3504,0
|
| 1028 |
+
MSC.US,D,20230717,000000,7.14,7.2185,6.8001,7.09,66613,0
|
| 1029 |
+
MSC.US,D,20230718,000000,7.14,7.25,7.02,7.14,12465,0
|
| 1030 |
+
MSC.US,D,20230719,000000,7.2,7.36,6.91,7.335,409491,0
|
| 1031 |
+
MSC.US,D,20230720,000000,7.32,7.48,7.02,7.2,16804,0
|
| 1032 |
+
MSC.US,D,20230721,000000,7.19,7.32,7.065,7.22,2382,0
|
| 1033 |
+
MSC.US,D,20230724,000000,7.11,7.3102,7.08,7.23,7336,0
|
| 1034 |
+
MSC.US,D,20230725,000000,7.2,7.25,6.99,7.1571,7219,0
|
| 1035 |
+
MSC.US,D,20230726,000000,7.05,7.3116,6.94,7.21,2255,0
|
| 1036 |
+
MSC.US,D,20230727,000000,7.1,7.21,6.7742,7.02,2792,0
|
| 1037 |
+
MSC.US,D,20230728,000000,7.13,7.21,7.13,7.21,537,0
|
| 1038 |
+
MSC.US,D,20230731,000000,7.21,7.75,6.7,7.1,54509,0
|
| 1039 |
+
MSC.US,D,20230801,000000,7,7.24,6.87,6.995,3941,0
|
| 1040 |
+
MSC.US,D,20230802,000000,7.03,7.03,6.85,6.99,1756,0
|
| 1041 |
+
MSC.US,D,20230803,000000,6.88,7.14,6.49,7.14,4393,0
|
| 1042 |
+
MSC.US,D,20230804,000000,7.02,7.02,6.75,6.87,5257,0
|
| 1043 |
+
MSC.US,D,20230807,000000,6.98,7.15,6.76,6.76,3147,0
|
| 1044 |
+
MSC.US,D,20230808,000000,6.41,6.75,6.41,6.49,20314,0
|
| 1045 |
+
MSC.US,D,20230809,000000,6.64,6.815,6.64,6.815,1980,0
|
| 1046 |
+
MSC.US,D,20230810,000000,6.625,6.885,6.625,6.885,3797,0
|
| 1047 |
+
MSC.US,D,20230811,000000,6.75,6.75,6.7,6.7,802,0
|
| 1048 |
+
MSC.US,D,20230814,000000,6.8093,6.89,6.35,6.89,4806,0
|
| 1049 |
+
MSC.US,D,20230815,000000,6.77,6.91,6.7,6.75,12446,0
|
| 1050 |
+
MSC.US,D,20230816,000000,6.5,6.6412,6.2154,6.62,12630,0
|
| 1051 |
+
MSC.US,D,20230817,000000,6.56,6.69,6.3742,6.67,4739,0
|
| 1052 |
+
MSC.US,D,20230821,000000,6.5318,6.62,6.2714,6.62,1495,0
|
| 1053 |
+
MSC.US,D,20230822,000000,6.2913,6.88,6.2895,6.5729,14657,0
|
| 1054 |
+
MSC.US,D,20230823,000000,6.49,6.965,6.49,6.95,13317,0
|
| 1055 |
+
MSC.US,D,20230824,000000,6.9,7.2,6.9,7.05,4874,0
|
| 1056 |
+
MSC.US,D,20230825,000000,6.96,7.18,6.96,7.03,2066,0
|
| 1057 |
+
MSC.US,D,20230828,000000,7.09,7.15,6.725,6.9,3113,0
|
| 1058 |
+
MSC.US,D,20230829,000000,6.2631,7.04,6.2631,6.94,8181,0
|
| 1059 |
+
MSC.US,D,20230830,000000,6.5166,7.17,6.5166,7.08,4432,0
|
| 1060 |
+
MSC.US,D,20230831,000000,7.1,7.2,6.99,6.99,1339,0
|
| 1061 |
+
MSC.US,D,20230901,000000,6.98,7.006,6.48,6.95,6166,0
|
| 1062 |
+
MSC.US,D,20230905,000000,6.87,6.87,6.7405,6.7405,781,0
|
| 1063 |
+
MSC.US,D,20230907,000000,6.7,7.32,6.69,7.11,12360,0
|
| 1064 |
+
MSC.US,D,20230908,000000,7.1,7.19,6.755,7.15,2120,0
|
| 1065 |
+
MSC.US,D,20230911,000000,7.5499,7.5499,6.73,7.2011,3032,0
|
| 1066 |
+
MSC.US,D,20230912,000000,6.78,7.12,6.7,6.9283,1778,0
|
| 1067 |
+
MSC.US,D,20230913,000000,6.66,6.66,6.66,6.66,438,0
|
| 1068 |
+
MSC.US,D,20230915,000000,6.98,6.98,6.45,6.45,2115,0
|
| 1069 |
+
MSC.US,D,20230918,000000,6.28,6.71,6.28,6.63,768,0
|
| 1070 |
+
MSC.US,D,20230920,000000,6.5,6.5,6.35,6.35,453,0
|
| 1071 |
+
MSC.US,D,20230921,000000,5.9,5.913,5.52,5.52,615,0
|
| 1072 |
+
MSC.US,D,20230922,000000,5.4,5.55,5.05,5.2,25154,0
|
| 1073 |
+
MSC.US,D,20230925,000000,5.15,5.15,5,5,2029,0
|
| 1074 |
+
MSC.US,D,20230926,000000,5,5.2,4.96,4.97,2311,0
|
| 1075 |
+
MSC.US,D,20230927,000000,4.97,4.97,4.8,4.8,1377,0
|
| 1076 |
+
MSC.US,D,20230928,000000,4.8,5.1,4.8,4.8,1539,0
|
| 1077 |
+
MSC.US,D,20230929,000000,4.8,5.09,4.8,5.03,2468,0
|
| 1078 |
+
MSC.US,D,20231002,000000,5.5,5.8897,5.5,5.51,18357,0
|
| 1079 |
+
MSC.US,D,20231003,000000,6,6,4.84,4.84,13800,0
|
| 1080 |
+
MSC.US,D,20231004,000000,4.81,5.29,4.2201,4.24,14021,0
|
| 1081 |
+
MSC.US,D,20231005,000000,4.7,4.77,4.61,4.6501,3846,0
|
| 1082 |
+
MSC.US,D,20231006,000000,4.83,5.32,4.44,5.32,14441,0
|
| 1083 |
+
MSC.US,D,20231009,000000,5.32,5.32,5.32,5.32,943,0
|
| 1084 |
+
MSC.US,D,20231010,000000,5.26,5.6499,5.26,5.5,9500,0
|
| 1085 |
+
MSC.US,D,20231011,000000,5.33,5.775,5.33,5.775,4240,0
|
| 1086 |
+
MSC.US,D,20231012,000000,5.34,5.69,5.28,5.43,3929,0
|
| 1087 |
+
MSC.US,D,20231013,000000,5.42,5.79,5.24,5.42,9211,0
|
| 1088 |
+
MSC.US,D,20231016,000000,5.41,5.77,5.32,5.42,4608,0
|
| 1089 |
+
MSC.US,D,20231017,000000,5,5.5457,5,5.445,4869,0
|
| 1090 |
+
MSC.US,D,20231018,000000,5.3,5.66,5.1963,5.3,9473,0
|
| 1091 |
+
MSC.US,D,20231019,000000,5.66,5.66,5.25,5.34,7038,0
|
| 1092 |
+
MSC.US,D,20231020,000000,5.6819,5.6819,5.36,5.545,1224,0
|
| 1093 |
+
MSC.US,D,20231023,000000,5.24,5.59,5.2359,5.49,1997,0
|
| 1094 |
+
MSC.US,D,20231024,000000,5.34,5.62,5.17,5.49,3457,0
|
| 1095 |
+
MSC.US,D,20231025,000000,5.23,5.5,5,5.5,6871,0
|
| 1096 |
+
MSC.US,D,20231026,000000,5.15,5.2,4.63,5.06,35185,0
|
| 1097 |
+
MSC.US,D,20231027,000000,4.95,4.95,4.61,4.9,1296,0
|
| 1098 |
+
MSC.US,D,20231030,000000,4.89,4.98,4.71,4.78,4205,0
|
| 1099 |
+
MSC.US,D,20231031,000000,4.9,5,4.5,5,10208,0
|
| 1100 |
+
MSC.US,D,20231101,000000,4.8,5,4.2901,4.55,15140,0
|
| 1101 |
+
MSC.US,D,20231102,000000,4.84,4.84,4.33,4.33,2360,0
|
| 1102 |
+
MSC.US,D,20231103,000000,4.52,4.52,4.33,4.37,4704,0
|
| 1103 |
+
MSC.US,D,20231106,000000,4.54,4.7632,4.43,4.6,13269,0
|
| 1104 |
+
MSC.US,D,20231107,000000,4.745,4.87,4.65,4.67,10432,0
|
| 1105 |
+
MSC.US,D,20231108,000000,4.6,5.3699,4.6,5.24,8008,0
|
| 1106 |
+
MSC.US,D,20231109,000000,5.7153,5.7153,5.03,5.03,1139,0
|
| 1107 |
+
MSC.US,D,20231110,000000,5,5.38,4.97,5.25,11001,0
|
| 1108 |
+
MSC.US,D,20231113,000000,5.07,5.25,4.81,5.25,6556,0
|
| 1109 |
+
MSC.US,D,20231114,000000,5.27,5.27,5.27,5.27,262,0
|
| 1110 |
+
MSC.US,D,20231115,000000,5.24,5.655,5.125,5.46,2244,0
|
| 1111 |
+
MSC.US,D,20231116,000000,5.46,5.48,4.79,4.79,13908,0
|
| 1112 |
+
MSC.US,D,20231117,000000,4.56,5,4.4601,4.9,8141,0
|
| 1113 |
+
MSC.US,D,20231120,000000,4.8,4.89,4.5,4.87,2339,0
|
| 1114 |
+
MSC.US,D,20231121,000000,4.5,4.9,4.32,4.52,9467,0
|
| 1115 |
+
MSC.US,D,20231122,000000,4.8999,4.96,4.73,4.91,4332,0
|
| 1116 |
+
MSC.US,D,20231124,000000,5.25,5.64,5.25,5.25,2949,0
|
| 1117 |
+
MSC.US,D,20231127,000000,4.7472,5.08,4.7472,5.08,1303,0
|
| 1118 |
+
MSC.US,D,20231128,000000,5.3,5.3665,5.21,5.21,786,0
|
| 1119 |
+
MSC.US,D,20231129,000000,5.47,5.47,5.21,5.3,3124,0
|
| 1120 |
+
MSC.US,D,20231130,000000,5.2,5.3367,5.2,5.3367,894,0
|
| 1121 |
+
MSC.US,D,20231201,000000,5.45,5.45,5.2,5.2,1062,0
|
| 1122 |
+
MSC.US,D,20231204,000000,5.41,5.41,5.2,5.2,401,0
|
| 1123 |
+
MSC.US,D,20231205,000000,5.36,5.36,5,5.12,21297,0
|
| 1124 |
+
MSC.US,D,20231206,000000,5.2,5.2,5,5.12,17061,0
|
| 1125 |
+
MSC.US,D,20231207,000000,5.12,5.14,4.85,5.065,17291,0
|
| 1126 |
+
MSC.US,D,20231208,000000,5,5.15,5,5.04,33709,0
|
| 1127 |
+
MSC.US,D,20231211,000000,5.2,5.34,4.9,5.11,19796,0
|
| 1128 |
+
MSC.US,D,20231212,000000,5.01,5.2,5.01,5.12,31425,0
|
| 1129 |
+
MSC.US,D,20231213,000000,5.04,5.25,5.04,5.19,29524,0
|
| 1130 |
+
MSC.US,D,20231214,000000,5.2,5.5,5.2,5.39,22085,0
|
| 1131 |
+
MSC.US,D,20231215,000000,5.39,6.98,5.39,6.68,21339,0
|
| 1132 |
+
MSC.US,D,20231218,000000,6.63,6.7794,6.46,6.52,14160,0
|
| 1133 |
+
MSC.US,D,20231219,000000,6.68,6.68,6.5,6.5,7595,0
|
| 1134 |
+
MSC.US,D,20231220,000000,6.59,6.6,6.41,6.41,8892,0
|
| 1135 |
+
MSC.US,D,20231221,000000,6.62,6.65,6.505,6.51,6430,0
|
| 1136 |
+
MSC.US,D,20231222,000000,6.43,6.7,6.35,6.35,6527,0
|
| 1137 |
+
MSC.US,D,20231226,000000,6.35,6.505,6.35,6.46,9984,0
|
| 1138 |
+
MSC.US,D,20231227,000000,6.56,6.56,6.39,6.47,11243,0
|
| 1139 |
+
MSC.US,D,20231228,000000,6.52,6.52,6.43,6.46,27910,0
|
| 1140 |
+
MSC.US,D,20231229,000000,6.35,6.6141,6.35,6.48,9021,0
|
| 1141 |
+
MSC.US,D,20240102,000000,6.54,7,6.54,6.83,6883,0
|
| 1142 |
+
MSC.US,D,20240103,000000,6.64,7.0304,6.64,7,6017,0
|
| 1143 |
+
MSC.US,D,20240104,000000,7,7,7,7,232,0
|
| 1144 |
+
MSC.US,D,20240105,000000,6.36,6.9,6.36,6.8254,6653,0
|
| 1145 |
+
MSC.US,D,20240108,000000,6.73,6.9,6.71,6.75,16110,0
|
| 1146 |
+
MSC.US,D,20240109,000000,6.7214,7,6.7214,6.8999,5857,0
|
| 1147 |
+
MSC.US,D,20240110,000000,6.85,6.85,6.59,6.7503,9454,0
|
| 1148 |
+
MSC.US,D,20240111,000000,6.7,7.1,6.7,7.1,4530,0
|
| 1149 |
+
MSC.US,D,20240112,000000,7.69,7.7399,7.31,7.58,17535,0
|
| 1150 |
+
MSC.US,D,20240116,000000,7.49,7.49,7.15,7.15,764,0
|
| 1151 |
+
MSC.US,D,20240117,000000,7.25,7.25,7.2142,7.2142,394,0
|
| 1152 |
+
MSC.US,D,20240118,000000,7.18,7.18,6.72,6.92,5951,0
|
| 1153 |
+
MSC.US,D,20240119,000000,6.84,6.84,6.0151,6.4,25831,0
|
| 1154 |
+
MSC.US,D,20240122,000000,6.3,6.76,6.06,6.06,5547,0
|
| 1155 |
+
MSC.US,D,20240123,000000,5.79,6.25,5.79,6.25,2775,0
|
| 1156 |
+
MSC.US,D,20240124,000000,6.43,6.5,6,6,2196,0
|
| 1157 |
+
MSC.US,D,20240125,000000,6,6.46,6,6.46,1962,0
|
| 1158 |
+
MSC.US,D,20240126,000000,6.23,6.6,6.23,6.508,2170,0
|
| 1159 |
+
MSC.US,D,20240129,000000,6.84,6.9,6.84,6.89,2076,0
|
| 1160 |
+
MSC.US,D,20240130,000000,7,7.1,7,7.095,1526,0
|
| 1161 |
+
MSC.US,D,20240131,000000,7.24,7.24,6.69,6.69,612,0
|
| 1162 |
+
MSC.US,D,20240201,000000,6.912,6.912,6.912,6.912,275,0
|
| 1163 |
+
MSC.US,D,20240202,000000,7.01,7.1,7.01,7.1,357,0
|
| 1164 |
+
MSC.US,D,20240205,000000,7.1,7.1,6.8,7.09,5838,0
|
| 1165 |
+
MSC.US,D,20240206,000000,7.1,7.1,7.1,7.1,107,0
|
| 1166 |
+
MSC.US,D,20240207,000000,7,7,6.95,7,1791,0
|
| 1167 |
+
MSC.US,D,20240208,000000,6.91,7,6.91,7,1737,0
|
| 1168 |
+
MSC.US,D,20240209,000000,6.6832,6.945,6.51,6.755,3011,0
|
| 1169 |
+
MSC.US,D,20240213,000000,6.54,6.54,6.3501,6.45,3420,0
|
| 1170 |
+
MSC.US,D,20240214,000000,6.5,7.1,6.5,7.1,5996,0
|
| 1171 |
+
MSC.US,D,20240215,000000,6.85,7.01,6.445,6.87,1457,0
|
| 1172 |
+
MSC.US,D,20240216,000000,6.87,6.9872,6.87,6.9872,3122,0
|
| 1173 |
+
MSC.US,D,20240220,000000,7,7,6.7501,6.7501,6036,0
|
| 1174 |
+
MSC.US,D,20240222,000000,6.69,6.7501,6.69,6.75,3191,0
|
| 1175 |
+
MSC.US,D,20240223,000000,6.75,6.76,6.75,6.75,707,0
|
| 1176 |
+
MSC.US,D,20240226,000000,6.84,7.1122,6.84,6.88,877,0
|
| 1177 |
+
MSC.US,D,20240227,000000,6.9064,6.9064,6.75,6.7772,3543,0
|
| 1178 |
+
MSC.US,D,20240228,000000,6.85,6.92,6.85,6.92,508,0
|
| 1179 |
+
MSC.US,D,20240229,000000,7,7,6.54,6.75,4778,0
|
| 1180 |
+
MSC.US,D,20240301,000000,6.95,6.95,6.38,6.755,8263,0
|
| 1181 |
+
MSC.US,D,20240304,000000,6.92,6.92,6.75,6.7501,7398,0
|
| 1182 |
+
MSC.US,D,20240305,000000,6.75,6.825,6.75,6.75,2021,0
|
| 1183 |
+
MSC.US,D,20240306,000000,6.75,6.7537,6.75,6.7537,3630,0
|
| 1184 |
+
MSC.US,D,20240311,000000,6.7,6.7,6.7,6.7,153,0
|
| 1185 |
+
MSC.US,D,20240313,000000,6.606,6.749,6.606,6.749,762,0
|
| 1186 |
+
MSC.US,D,20240314,000000,6.5,6.5001,6.5,6.5001,610,0
|
| 1187 |
+
MSC.US,D,20240315,000000,6.5001,6.5001,6.5,6.5,2006,0
|
| 1188 |
+
MSC.US,D,20240318,000000,6.5,7,6.5,6.9379,984,0
|
| 1189 |
+
MSC.US,D,20240319,000000,6.95,6.95,6.55,6.55,995,0
|
| 1190 |
+
MSC.US,D,20240320,000000,6.89,6.93,6.89,6.9,1946,0
|
| 1191 |
+
MSC.US,D,20240321,000000,6.68,6.68,6.5,6.5,921,0
|
| 1192 |
+
MSC.US,D,20240322,000000,6.5,6.99,6.5,6.8345,5479,0
|
| 1193 |
+
MSC.US,D,20240325,000000,6.8999,6.9,6.8999,6.9,3862,0
|
| 1194 |
+
MSC.US,D,20240326,000000,6.72,6.883,6.5022,6.61,890,0
|
| 1195 |
+
MSC.US,D,20240327,000000,6.75,6.98,6.73,6.8287,5543,0
|
| 1196 |
+
MSC.US,D,20240328,000000,6.93,6.93,6.55,6.93,764,0
|
| 1197 |
+
MSC.US,D,20240401,000000,7,7,6.6318,6.97,3047,0
|
| 1198 |
+
MSC.US,D,20240402,000000,7,8.86,6.87,8.86,9705,0
|
| 1199 |
+
MSC.US,D,20240403,000000,9.11,9.11,8.01,8.3701,7062,0
|
| 1200 |
+
MSC.US,D,20240404,000000,7.99,8,7.5381,7.5381,2617,0
|
| 1201 |
+
MSC.US,D,20240405,000000,7.42,8,7.42,8,2229,0
|
| 1202 |
+
MSC.US,D,20240408,000000,7.13,8.23,7.13,8.23,3129,0
|
| 1203 |
+
MSC.US,D,20240409,000000,8.2,8.72,7.99,8.6443,2355,0
|
| 1204 |
+
MSC.US,D,20240410,000000,8.87,8.87,8.3759,8.72,2950,0
|
| 1205 |
+
MSC.US,D,20240411,000000,8.53,8.53,8.2,8.5299,1165,0
|
| 1206 |
+
MSC.US,D,20240412,000000,8.72,8.72,8.48,8.5,921,0
|
| 1207 |
+
MSC.US,D,20240416,000000,8.72,8.72,7.33,7.33,5555,0
|
| 1208 |
+
MSC.US,D,20240417,000000,7.69,7.7,7.1511,7.7,1540,0
|
| 1209 |
+
MSC.US,D,20240418,000000,7.0001,7.3508,7.0001,7.3508,73122,0
|
| 1210 |
+
MSC.US,D,20240419,000000,7.61,7.61,7.1169,7.49,3142,0
|
| 1211 |
+
MSC.US,D,20240422,000000,7.3,7.49,7.3,7.489,609,0
|
| 1212 |
+
MSC.US,D,20240423,000000,7.99,7.99,7.23,7.23,633,0
|
| 1213 |
+
MSC.US,D,20240425,000000,7,7.5406,7,7,2931,0
|
| 1214 |
+
MSC.US,D,20240426,000000,7,7.295,7,7.115,933,0
|
| 1215 |
+
MSC.US,D,20240429,000000,7,7.75,7,7.75,10882,0
|
| 1216 |
+
MSC.US,D,20240430,000000,7.75,7.75,7.4358,7.44,3496,0
|
| 1217 |
+
MSC.US,D,20240501,000000,7.5815,7.5815,7.5815,7.5815,134,0
|
| 1218 |
+
MSC.US,D,20240502,000000,7.6848,7.6848,7.58,7.58,948,0
|
| 1219 |
+
MSC.US,D,20240503,000000,7.85,8,7.6148,7.9999,5168,0
|
| 1220 |
+
MSC.US,D,20240506,000000,8.05,8.05,7.1033,7.5748,6085,0
|
| 1221 |
+
MSC.US,D,20240507,000000,7.2,7.95,7.2,7.9,3388,0
|
| 1222 |
+
MSC.US,D,20240508,000000,7.62,8,7.37,7.4,4466,0
|
| 1223 |
+
MSC.US,D,20240509,000000,7.7,8,7.7,8,3255,0
|
| 1224 |
+
MSC.US,D,20240510,000000,7.93,7.97,7.42,7.42,1080,0
|
| 1225 |
+
MSC.US,D,20240513,000000,8.1,8.1,7.65,7.81,2848,0
|
| 1226 |
+
MSC.US,D,20240514,000000,8.07,8.07,7.58,7.6251,2046,0
|
| 1227 |
+
MSC.US,D,20240516,000000,7.49,7.9999,7.49,7.9999,560,0
|
| 1228 |
+
MSC.US,D,20240517,000000,7.76,8,7.2101,7.82,6533,0
|
| 1229 |
+
MSC.US,D,20240520,000000,7.66,8.05,7.5201,8.05,3426,0
|
| 1230 |
+
MSC.US,D,20240521,000000,7.775,8,7.5201,8,1480,0
|
| 1231 |
+
MSC.US,D,20240522,000000,7.53,8,7.53,8,3676,0
|
| 1232 |
+
MSC.US,D,20240523,000000,7.5504,8.0636,7.5504,8.0101,1603,0
|
| 1233 |
+
MSC.US,D,20240524,000000,8.02,8.02,8.02,8.02,238,0
|
| 1234 |
+
MSC.US,D,20240528,000000,8.02,8.03,7.895,7.895,2858,0
|
| 1235 |
+
MSC.US,D,20240529,000000,8.05,8.05,7.5,7.53,784,0
|
| 1236 |
+
MSC.US,D,20240530,000000,7.57,7.76,7.5501,7.75,2151,0
|
| 1237 |
+
MSC.US,D,20240531,000000,7.7026,7.76,7.7026,7.75,3352,0
|
| 1238 |
+
MSC.US,D,20240603,000000,7.75,7.7502,7,7,6130,0
|
| 1239 |
+
MSC.US,D,20240604,000000,7.5,7.73,6.01,6.17,12103,0
|
| 1240 |
+
MSC.US,D,20240605,000000,6.18,7.4699,6.18,7.11,4455,0
|
| 1241 |
+
MSC.US,D,20240606,000000,7.89,7.89,7.1424,7.56,1782,0
|
| 1242 |
+
MSC.US,D,20240610,000000,6.9,7.44,6.9,6.97,729,0
|
| 1243 |
+
MSC.US,D,20240611,000000,6.4501,6.57,6.3947,6.3947,1462,0
|
| 1244 |
+
MSC.US,D,20240612,000000,6.5,7.0001,6.5,7,2993,0
|
| 1245 |
+
MSC.US,D,20240613,000000,7,7.2501,7,7.2501,1465,0
|
| 1246 |
+
MSC.US,D,20240617,000000,7.1,7.25,6.53,7.25,1645,0
|
| 1247 |
+
MSC.US,D,20240618,000000,6.55,7.13,6.55,6.78,1670,0
|
| 1248 |
+
MSC.US,D,20240620,000000,6.676,6.78,6.25,6.25,15762,0
|
| 1249 |
+
MSC.US,D,20240621,000000,6.32,6.98,6.32,6.98,3377,0
|
| 1250 |
+
MSC.US,D,20240624,000000,6.4,6.4,6.4,6.4,544,0
|
| 1251 |
+
MSC.US,D,20240625,000000,6.41,6.41,6.41,6.41,545,0
|
| 1252 |
+
MSC.US,D,20240626,000000,6.42,6.42,6.18,6.18,3231,0
|
| 1253 |
+
MSC.US,D,20240627,000000,6.17,6.18,5.75,5.945,1983,0
|
| 1254 |
+
MSC.US,D,20240628,000000,5.94,5.94,5.77,5.85,792,0
|
| 1255 |
+
MSC.US,D,20240701,000000,5.9,5.9,5.9,5.9,223,0
|
| 1256 |
+
MSC.US,D,20240702,000000,5.6,5.6,5.6,5.6,430,0
|
| 1257 |
+
MSC.US,D,20240703,000000,5.6,6.6899,5.02,6.6,11944,0
|
| 1258 |
+
MSC.US,D,20240705,000000,6.92,7.6999,6.89,7.19,4158,0
|
| 1259 |
+
MSC.US,D,20240708,000000,7.92,7.98,7.3683,7.56,8586,0
|
| 1260 |
+
MSC.US,D,20240709,000000,7.1,7.1001,6.42,6.99,4338,0
|
| 1261 |
+
MSC.US,D,20240710,000000,6.54,7.3501,6.54,6.76,6387,0
|
| 1262 |
+
MSC.US,D,20240711,000000,7.1,7.41,6.75,6.87,5009,0
|
| 1263 |
+
MSC.US,D,20240712,000000,6.8,6.8,6.756,6.756,650,0
|
| 1264 |
+
MSC.US,D,20240715,000000,6.74,7.25,6.74,6.9688,2982,0
|
| 1265 |
+
MSC.US,D,20240716,000000,6.75,7.4,6.67,6.94,8955,0
|
| 1266 |
+
MSC.US,D,20240717,000000,6.92,7.09,6.75,6.9,1195,0
|
| 1267 |
+
MSC.US,D,20240718,000000,6.8498,6.8512,6.75,6.75,7579,0
|
| 1268 |
+
MSC.US,D,20240719,000000,6.9133,6.9133,6.75,6.75,7871,0
|
| 1269 |
+
MSC.US,D,20240722,000000,6.75,6.92,6.75,6.92,9239,0
|
| 1270 |
+
MSC.US,D,20240724,000000,6.92,6.92,6.92,6.92,201,0
|
| 1271 |
+
MSC.US,D,20240725,000000,6.825,6.825,6.74,6.76,7447,0
|
| 1272 |
+
MSC.US,D,20240726,000000,6.58,6.6,6.55,6.55,784,0
|
| 1273 |
+
MSC.US,D,20240730,000000,6.55,6.8,6.5,6.8,886,0
|
| 1274 |
+
MSC.US,D,20240731,000000,6.51,6.884,6.5,6.7372,2775,0
|
| 1275 |
+
MSC.US,D,20240801,000000,6.9,6.9,6.5,6.5,32623,0
|
| 1276 |
+
MSC.US,D,20240802,000000,6.5,6.5,6.5,6.5,1065,0
|
| 1277 |
+
MSC.US,D,20240805,000000,6.5,6.9,6.3,6.575,7971,0
|
| 1278 |
+
MSC.US,D,20240807,000000,6.58,6.58,6.58,6.58,582,0
|
| 1279 |
+
MSC.US,D,20240808,000000,6.3249,6.7217,6.25,6.25,10839,0
|
| 1280 |
+
MSC.US,D,20240809,000000,6.3238,6.3238,6.25,6.2501,5327,0
|
| 1281 |
+
MSC.US,D,20240812,000000,6.25,6.59,6.25,6.25,19624,0
|
| 1282 |
+
MSC.US,D,20240813,000000,6.4612,6.4612,6.25,6.3064,22844,0
|
| 1283 |
+
MSC.US,D,20240814,000000,6.2501,6.39,6.1,6.125,26865,0
|
| 1284 |
+
MSC.US,D,20240815,000000,6.1,6.1,5.88,6.1,1554,0
|
| 1285 |
+
MSC.US,D,20240819,000000,6.2,6.2,6,6,1093,0
|
| 1286 |
+
MSC.US,D,20240820,000000,6.13,6.1597,5.8,6,5383,0
|
| 1287 |
+
MSC.US,D,20240821,000000,5.92,6.12,5.8,5.97,7874,0
|
| 1288 |
+
MSC.US,D,20240822,000000,6.09,6.09,6.09,6.09,384,0
|
| 1289 |
+
MSC.US,D,20240826,000000,6,6,6,6,310,0
|
| 1290 |
+
MSC.US,D,20240827,000000,5.92,5.97,5.86,5.86,944,0
|
| 1291 |
+
MSC.US,D,20240828,000000,5.78,5.78,5.78,5.78,321,0
|
| 1292 |
+
MSC.US,D,20240829,000000,5.75,5.75,5.75,5.75,632,0
|
| 1293 |
+
MSC.US,D,20240830,000000,5.89,5.89,5.75,5.75,494,0
|
| 1294 |
+
MSC.US,D,20240903,000000,5.75,6.19,5.75,6.04,7066,0
|
| 1295 |
+
MSC.US,D,20240904,000000,6,6.03,5.75,5.99,17289,0
|
| 1296 |
+
MSC.US,D,20240905,000000,6.03,6.03,5.5,5.6,7160,0
|
| 1297 |
+
MSC.US,D,20240906,000000,5.77,6.1716,5.5864,5.77,10380,0
|
| 1298 |
+
MSC.US,D,20240909,000000,6.19,6.6552,5.56,6.12,20008,0
|
| 1299 |
+
MSC.US,D,20240910,000000,6.41,6.41,6.06,6.06,3249,0
|
| 1300 |
+
MSC.US,D,20240911,000000,6.36,6.5,6.15,6.31,6728,0
|
| 1301 |
+
MSC.US,D,20240913,000000,5.6,6.1501,5.57,6.0604,13257,0
|
| 1302 |
+
MSC.US,D,20240916,000000,6.1,6.15,5.035,5.08,10139,0
|
| 1303 |
+
MSC.US,D,20240917,000000,5.63,5.63,5.25,5.619,2143,0
|
| 1304 |
+
MSC.US,D,20240918,000000,5.7,5.7,5.7,5.7,485,0
|
| 1305 |
+
MSC.US,D,20240919,000000,5.6,6.49,5.1899,5.5999,13775,0
|
| 1306 |
+
MSC.US,D,20240920,000000,5.39,5.54,5.39,5.48,1586,0
|
| 1307 |
+
MSC.US,D,20240923,000000,5.81,6.6,5.81,5.97,7973,0
|
| 1308 |
+
MSC.US,D,20240924,000000,6.22,6.59,5.7,6.25,14369,0
|
| 1309 |
+
MSC.US,D,20240925,000000,6.305,6.31,6.305,6.31,882,0
|
| 1310 |
+
MSC.US,D,20240926,000000,6.61,7.9198,6.61,7.51,43093,0
|
| 1311 |
+
MSC.US,D,20240927,000000,7.72,8,7.12,7.39,8484,0
|
| 1312 |
+
MSC.US,D,20240930,000000,7.65,7.78,7.39,7.5,2394,0
|
| 1313 |
+
MSC.US,D,20241001,000000,7.2,7.8,7.2,7.5806,8798,0
|
| 1314 |
+
MSC.US,D,20241002,000000,7.76,9.3,7.5072,8.45,41345,0
|
| 1315 |
+
MSC.US,D,20241003,000000,9,9,7.6,8.25,26931,0
|
| 1316 |
+
MSC.US,D,20241004,000000,8.06,8.19,7.87,8.1,13734,0
|
| 1317 |
+
MSC.US,D,20241007,000000,7.96,8,7.1512,7.51,12920,0
|
| 1318 |
+
MSC.US,D,20241008,000000,7.1,7.51,6.99,7.1,8514,0
|
| 1319 |
+
MSC.US,D,20241009,000000,7.36,7.36,6.9,7.02,5624,0
|
| 1320 |
+
MSC.US,D,20241010,000000,7.13,7.3535,6.9352,6.9352,3259,0
|
| 1321 |
+
MSC.US,D,20241011,000000,6.87,7.3999,6.87,7.055,6101,0
|
| 1322 |
+
MSC.US,D,20241014,000000,6.84,7,6.84,7,2841,0
|
| 1323 |
+
MSC.US,D,20241015,000000,6.79,6.99,6.79,6.96,1957,0
|
| 1324 |
+
MSC.US,D,20241016,000000,6.9437,6.9437,5.7,6.22,12423,0
|
| 1325 |
+
MSC.US,D,20241017,000000,5.97,6.4699,5.97,6.43,4997,0
|
| 1326 |
+
MSC.US,D,20241018,000000,6.96,6.96,6.18,6.2504,6899,0
|
| 1327 |
+
MSC.US,D,20241021,000000,6.14,6.5,6.14,6.3,6445,0
|
| 1328 |
+
MSC.US,D,20241022,000000,6.55,6.555,6.11,6.4,5575,0
|
| 1329 |
+
MSC.US,D,20241023,000000,6.3,6.5999,5.89,6.553,18231,0
|
| 1330 |
+
MSC.US,D,20241024,000000,6.4,6.5,6.03,6.48,3680,0
|
| 1331 |
+
MSC.US,D,20241025,000000,6.4526,6.4526,6.29,6.29,842,0
|
| 1332 |
+
MSC.US,D,20241028,000000,6.27,6.4596,6.17,6.25,4932,0
|
| 1333 |
+
MSC.US,D,20241029,000000,6.15,6.415,6.15,6.22,1134,0
|
| 1334 |
+
MSC.US,D,20241030,000000,6.28,6.54,6.1,6.48,7338,0
|
| 1335 |
+
MSC.US,D,20241031,000000,6.45,6.5,6.2,6.2927,11991,0
|
| 1336 |
+
MSC.US,D,20241104,000000,6.29,6.29,6.01,6.07,3166,0
|
| 1337 |
+
MSC.US,D,20241105,000000,6.29,6.55,6.05,6.12,14440,0
|
| 1338 |
+
MSC.US,D,20241106,000000,6.041,6.39,6,6.1,12243,0
|
| 1339 |
+
MSC.US,D,20241107,000000,6.49,6.57,6.26,6.48,2588,0
|
| 1340 |
+
MSC.US,D,20241108,000000,6.51,6.6,6.51,6.6,1649,0
|
| 1341 |
+
MSC.US,D,20241111,000000,6.58,7.18,6.0895,6.5999,7612,0
|
| 1342 |
+
MSC.US,D,20241112,000000,6.14,6.38,6.14,6.36,991,0
|
| 1343 |
+
MSC.US,D,20241113,000000,6.0876,6.25,6.0876,6.2,1014,0
|
| 1344 |
+
MSC.US,D,20241114,000000,6.4703,6.4706,6,6.23,7409,0
|
| 1345 |
+
MSC.US,D,20241115,000000,6.2,6.49,6.0401,6.22,4674,0
|
| 1346 |
+
MSC.US,D,20241118,000000,6.225,6.39,6.22,6.22,950,0
|
| 1347 |
+
MSC.US,D,20241119,000000,6.25,6.4,5.8806,6.3863,9758,0
|
| 1348 |
+
MSC.US,D,20241120,000000,6.46,6.76,6.15,6.31,1467,0
|
| 1349 |
+
MSC.US,D,20241121,000000,6.33,7,6.33,6.49,7421,0
|
| 1350 |
+
MSC.US,D,20241122,000000,6.9459,7.03,6.48,7,4301,0
|
| 1351 |
+
MSC.US,D,20241125,000000,6.41,7.1611,6.32,6.65,10921,0
|
| 1352 |
+
MSC.US,D,20241126,000000,6.59,7.24,6.5,6.5,5965,0
|
| 1353 |
+
MSC.US,D,20241127,000000,6.3779,6.7,6.3779,6.49,8224,0
|
| 1354 |
+
MSC.US,D,20241129,000000,6.5,6.6,6.49,6.6,7528,0
|
| 1355 |
+
MSC.US,D,20241202,000000,6.54,6.54,6.02,6.54,3573,0
|
| 1356 |
+
MSC.US,D,20241203,000000,6.54,6.7499,6.399244,6.5,2519,0
|
| 1357 |
+
MSC.US,D,20241204,000000,6.5,6.5,6.5,6.5,340,0
|
| 1358 |
+
MSC.US,D,20241205,000000,6.49,6.49,6.49,6.49,829,0
|
| 1359 |
+
MSC.US,D,20241206,000000,6.49,6.5376,6.49,6.5376,2490,0
|
| 1360 |
+
MSC.US,D,20241209,000000,6.5,6.897,6.4856,6.897,1803,0
|
| 1361 |
+
MSC.US,D,20241210,000000,6.2406,6.5,6.2406,6.5,669,0
|
| 1362 |
+
MSC.US,D,20241211,000000,6.5,6.5,6.5,6.5,285,0
|
| 1363 |
+
MSC.US,D,20241212,000000,6.99,7,6.74,6.74,1059,0
|
| 1364 |
+
MSC.US,D,20241213,000000,6.7,6.7,6.7,6.7,1256,0
|
| 1365 |
+
MSC.US,D,20241216,000000,6.5,6.86,6.21,6.21,3078,0
|
| 1366 |
+
MSC.US,D,20241217,000000,6,6.4848,6,6.4848,2751,0
|
| 1367 |
+
MSC.US,D,20241218,000000,6.05,6.76,6.05,6.4,1091,0
|
| 1368 |
+
MSC.US,D,20241219,000000,6.02,6.405,5.625,5.7,49752,0
|
| 1369 |
+
MSC.US,D,20241220,000000,5.5,5.7152,5.5,5.7152,1811,0
|
| 1370 |
+
MSC.US,D,20241223,000000,5.9649,6.47,5.55,6.05,12177,0
|
| 1371 |
+
MSC.US,D,20241224,000000,6.155,6.542,6.155,6.542,1946,0
|
| 1372 |
+
MSC.US,D,20241226,000000,6.1124,6.55,5.8901,6.47,15161,0
|
| 1373 |
+
MSC.US,D,20241227,000000,6.4794,6.4794,6.4794,6.4794,11516,0
|
| 1374 |
+
MSC.US,D,20241230,000000,6.3035,6.3035,5.77,5.9,2941,0
|
| 1375 |
+
MSC.US,D,20241231,000000,5.975,5.975,5.5501,5.65,6819,0
|
| 1376 |
+
MSC.US,D,20250102,000000,5.85,5.975,5.55,5.55,11739,0
|
| 1377 |
+
MSC.US,D,20250103,000000,5.556,6.81,4.94,5.21,80478,0
|
| 1378 |
+
MSC.US,D,20250106,000000,5.21,5.53,4.98,4.98,10620,0
|
| 1379 |
+
MSC.US,D,20250107,000000,5.135,5.388,4.66,4.66,21567,0
|
| 1380 |
+
MSC.US,D,20250108,000000,4.87,4.8899,4.3,4.65,6292,0
|
| 1381 |
+
MSC.US,D,20250110,000000,4.5972,4.91,4.55,4.77,10145,0
|
| 1382 |
+
MSC.US,D,20250113,000000,4.64,4.7448,4.5503,4.5503,1615,0
|
| 1383 |
+
MSC.US,D,20250114,000000,4.64,4.95,4.3,4.48,9378,0
|
| 1384 |
+
MSC.US,D,20250115,000000,4.5,4.62,4.4,4.58,4066,0
|
| 1385 |
+
MSC.US,D,20250116,000000,4.46,4.7,4.1228,4.55,33178,0
|
| 1386 |
+
MSC.US,D,20250117,000000,4.5,4.8,4.3,4.5,51398,0
|
| 1387 |
+
MSC.US,D,20250121,000000,4.78,4.78,4.31,4.65,17746,0
|
| 1388 |
+
MSC.US,D,20250122,000000,4.96,4.96,4.362,4.49,16750,0
|
| 1389 |
+
MSC.US,D,20250123,000000,4.56,4.75,4.55,4.55,4779,0
|
| 1390 |
+
MSC.US,D,20250124,000000,4.65,4.65,4.63,4.64,3945,0
|
| 1391 |
+
MSC.US,D,20250127,000000,4.8,4.8,4.36,4.36,16913,0
|
| 1392 |
+
MSC.US,D,20250128,000000,4.41,4.6313,4.36,4.43,2429,0
|
| 1393 |
+
MSC.US,D,20250129,000000,4.5,4.5624,4.36,4.36,4226,0
|
| 1394 |
+
MSC.US,D,20250130,000000,4.32,4.7,4.32,4.52,975,0
|
| 1395 |
+
MSC.US,D,20250131,000000,4.615,4.85,4.615,4.85,1070,0
|
| 1396 |
+
MSC.US,D,20250203,000000,4.8,4.95,4.41,4.4871,5517,0
|
| 1397 |
+
MSC.US,D,20250204,000000,4.4192,4.4192,4.24,4.24,2185,0
|
| 1398 |
+
MSC.US,D,20250205,000000,4.26,4.3191,4.15,4.15,7507,0
|
| 1399 |
+
MSC.US,D,20250206,000000,4.23,4.23,3.9101,3.9392,11142,0
|
| 1400 |
+
MSC.US,D,20250207,000000,4,4.2,3.75,4.2,10357,0
|
| 1401 |
+
MSC.US,D,20250210,000000,4.2231,4.35,4.1,4.1,2555,0
|
| 1402 |
+
MSC.US,D,20250211,000000,4.252,4.26,3.51,3.75,17118,0
|
| 1403 |
+
MSC.US,D,20250212,000000,3.75,3.9599,3.51,3.51,5846,0
|
| 1404 |
+
MSC.US,D,20250213,000000,3.51,3.805,3.5,3.75,30265,0
|
| 1405 |
+
MSC.US,D,20250214,000000,3.98,4.17,3.77,3.81,44344,0
|
| 1406 |
+
MSC.US,D,20250218,000000,3.735,3.9899,3.56,3.65,50107,0
|
| 1407 |
+
MSC.US,D,20250219,000000,3.6,4.34,3.56,4.32,37041,0
|
| 1408 |
+
MSC.US,D,20250220,000000,3.925,4.28,3.925,4.08,16169,0
|
| 1409 |
+
MSC.US,D,20250221,000000,4.0425,4.2818,3.9,4,12292,0
|
| 1410 |
+
MSC.US,D,20250224,000000,3.9821,3.9821,3.63,3.65,770,0
|
| 1411 |
+
MSC.US,D,20250225,000000,3.7,3.85,3.65,3.65,5080,0
|
| 1412 |
+
MSC.US,D,20250226,000000,3.905,3.905,3.7,3.7,5708,0
|
| 1413 |
+
MSC.US,D,20250227,000000,3.86,3.8601,3.455,3.46,37188,0
|
| 1414 |
+
MSC.US,D,20250228,000000,3.44,3.71,3.065,3.25,15134,0
|
| 1415 |
+
MSC.US,D,20250303,000000,3.3148,3.3148,2.58,2.585,16471,0
|
| 1416 |
+
MSC.US,D,20250304,000000,2.59,2.59,2.3,2.38,32647,0
|
| 1417 |
+
MSC.US,D,20250305,000000,2.52,2.76,2.46,2.76,17217,0
|
| 1418 |
+
MSC.US,D,20250306,000000,2.7446,3.4299,2.7446,3.3,28558,0
|
| 1419 |
+
MSC.US,D,20250307,000000,3.35,3.9495,3.35,3.83,19052,0
|
| 1420 |
+
MSC.US,D,20250310,000000,3.93,3.93,3.23,3.77,22724,0
|
| 1421 |
+
MSC.US,D,20250311,000000,3.75,3.785,3.69,3.76,8372,0
|
| 1422 |
+
MSC.US,D,20250312,000000,3.805,3.805,3.65,3.76,4855,0
|
| 1423 |
+
MSC.US,D,20250313,000000,3.76,3.76,3.65,3.65,1007,0
|
| 1424 |
+
MSC.US,D,20250314,000000,3.79,4.04,3.75,3.75,4426,0
|
| 1425 |
+
MSC.US,D,20250317,000000,3.9532,3.9532,3.93,3.9532,570,0
|
| 1426 |
+
MSC.US,D,20250318,000000,4.03,4.03,3.95,3.9573,1018,0
|
| 1427 |
+
MSC.US,D,20250319,000000,3.96,4.14,3.96,3.96,1188,0
|
| 1428 |
+
MSC.US,D,20250321,000000,3.79,3.79,3.79,3.79,220,0
|
| 1429 |
+
MSC.US,D,20250324,000000,3.75,3.75,3.75,3.75,285,0
|
| 1430 |
+
MSC.US,D,20250325,000000,3.76,3.77,3.5,3.56,5178,0
|
| 1431 |
+
MSC.US,D,20250326,000000,3.73,3.76,3.48,3.76,5989,0
|
| 1432 |
+
MSC.US,D,20250328,000000,3.6002,3.85,3.6002,3.68,607,0
|
| 1433 |
+
MSC.US,D,20250331,000000,3.6,3.624,3.4401,3.624,7764,0
|
| 1434 |
+
MSC.US,D,20250402,000000,3.8806,3.8806,3.85,3.8806,536,0
|
| 1435 |
+
MSC.US,D,20250403,000000,3.875,3.875,3.875,3.875,512,0
|
| 1436 |
+
MSC.US,D,20250404,000000,3.76,3.88,3.7505,3.8,3968,0
|
| 1437 |
+
MSC.US,D,20250407,000000,3.701,3.73,2.9916,3.5134,41787,0
|
| 1438 |
+
MSC.US,D,20250408,000000,3.5,3.58,3.5,3.58,4048,0
|
| 1439 |
+
MSC.US,D,20250409,000000,3.5,3.5292,3.38,3.38,10431,0
|
| 1440 |
+
MSC.US,D,20250410,000000,3.33,3.56,3.2498,3.3596,6767,0
|
| 1441 |
+
MSC.US,D,20250411,000000,3.2272,3.2272,2.94,2.94,2910,0
|
| 1442 |
+
MSC.US,D,20250414,000000,3.1711,3.1711,2.95,3.06,858,0
|
| 1443 |
+
MSC.US,D,20250415,000000,2.98,3.22,2.98,3.22,1965,0
|
| 1444 |
+
MSC.US,D,20250416,000000,2.95,3.06,2.95,3.06,1189,0
|
| 1445 |
+
MSC.US,D,20250417,000000,3.175,3.27,2.97,2.97,1696,0
|
| 1446 |
+
MSC.US,D,20250421,000000,2.96,3.074,2.95,2.96,2981,0
|
| 1447 |
+
MSC.US,D,20250422,000000,2.99,3.1163,2.96,2.96,3399,0
|
| 1448 |
+
MSC.US,D,20250423,000000,3,3.07,3,3.0223,688,0
|
| 1449 |
+
MSC.US,D,20250424,000000,3.3133,3.3133,2.99,3.022,3592,0
|
| 1450 |
+
MSC.US,D,20250425,000000,2.91,3.079,2.91,3.079,2676,0
|
| 1451 |
+
MSC.US,D,20250428,000000,3.015,3.1499,2.88,2.88,2676,0
|
| 1452 |
+
MSC.US,D,20250429,000000,3.1077,3.109,2.88,2.9413,4303,0
|
| 1453 |
+
MSC.US,D,20250430,000000,2.94,3,2.94,2.94,653,0
|
| 1454 |
+
MSC.US,D,20250501,000000,2.945,2.945,2.945,2.945,1074,0
|
| 1455 |
+
MSC.US,D,20250502,000000,2.8755,2.9599,2.85,2.9599,4567,0
|
| 1456 |
+
MSC.US,D,20250505,000000,2.92,3,2.72,2.72,10494,0
|
| 1457 |
+
MSC.US,D,20250506,000000,2.73,2.73,2.55,2.5533,12518,0
|
| 1458 |
+
MSC.US,D,20250507,000000,2.6587,3,2.6587,3,1609,0
|
| 1459 |
+
MSC.US,D,20250508,000000,2.99,3.38,2.89,3.37,17653,0
|
| 1460 |
+
MSC.US,D,20250509,000000,3.3794,3.58,3.2,3.3617,4848,0
|
| 1461 |
+
MSC.US,D,20250512,000000,3.55,3.5501,3.38,3.44,12350,0
|
| 1462 |
+
MSC.US,D,20250513,000000,3.2069,3.35,3.2069,3.35,7217,0
|
| 1463 |
+
MSC.US,D,20250514,000000,3.1234,3.3,3.1234,3.14,10116,0
|
| 1464 |
+
MSC.US,D,20250515,000000,3.015,3.09,2.85,3.09,1369,0
|
| 1465 |
+
MSC.US,D,20250516,000000,3.2659,3.2659,3.137,3.17,1056,0
|
| 1466 |
+
MSC.US,D,20250519,000000,3,3.09,2.95,2.98,5824,0
|
| 1467 |
+
MSC.US,D,20250520,000000,3.08,3.08,2.92,2.92,2741,0
|
| 1468 |
+
MSC.US,D,20250521,000000,2.92,2.93,2.85,2.85,3372,0
|
| 1469 |
+
MSC.US,D,20250522,000000,3.035,3.035,2.87,2.89,8210,0
|
| 1470 |
+
MSC.US,D,20250523,000000,2.88,2.88,2.88,2.88,474,0
|
| 1471 |
+
MSC.US,D,20250527,000000,3.0371,3.04,2.83,2.88,1103,0
|
| 1472 |
+
MSC.US,D,20250528,000000,2.88,2.88,2.875,2.875,257,0
|
| 1473 |
+
MSC.US,D,20250529,000000,2.878,2.8996,2.87,2.8965,2044,0
|
| 1474 |
+
MSC.US,D,20250530,000000,2.88,2.88,2.855,2.855,1115,0
|
| 1475 |
+
MSC.US,D,20250602,000000,2.84,2.95,2.81,2.86,951,0
|
| 1476 |
+
MSC.US,D,20250603,000000,2.85,2.93,2.78,2.78,3019,0
|
| 1477 |
+
MSC.US,D,20250604,000000,2.78,2.78,2.74,2.74,835,0
|
| 1478 |
+
MSC.US,D,20250605,000000,2.76,2.76,2.75,2.75,705,0
|
| 1479 |
+
MSC.US,D,20250606,000000,2.76,2.77,2.76,2.77,411,0
|
| 1480 |
+
MSC.US,D,20250609,000000,2.76,2.96,2.76,2.78,872,0
|
| 1481 |
+
MSC.US,D,20250610,000000,2.795,3.0972,2.76,2.76,2408,0
|
| 1482 |
+
MSC.US,D,20250611,000000,2.8,2.8,2.8,2.8,506,0
|
| 1483 |
+
MSC.US,D,20250613,000000,3.1527,3.1527,2.76,2.76,1654,0
|
| 1484 |
+
MSC.US,D,20250616,000000,2.73,2.9,2.73,2.75,4802,0
|
| 1485 |
+
MSC.US,D,20250617,000000,2.73,2.9835,2.73,2.85,1623,0
|
| 1486 |
+
MSC.US,D,20250618,000000,2.82,2.92,2.81,2.81,1208,0
|
| 1487 |
+
MSC.US,D,20250620,000000,2.74,3.1,2.74,2.87,5257,0
|
| 1488 |
+
MSC.US,D,20250623,000000,3.0859,3.0859,2.68,2.9,2165,0
|
| 1489 |
+
MSC.US,D,20250624,000000,2.822,2.88,2.82,2.83,1375,0
|
| 1490 |
+
MSC.US,D,20250625,000000,2.82,3.15,2.82,3.0697,4787,0
|
| 1491 |
+
MSC.US,D,20250626,000000,2.92,3.33,2.92,3.3,8617,0
|
| 1492 |
+
MSC.US,D,20250627,000000,3.28,3.47,3.1196,3.1196,6527,0
|
| 1493 |
+
MSC.US,D,20250630,000000,3.17,3.26,3.0499,3.175,11174,0
|
| 1494 |
+
MSC.US,D,20250701,000000,3.17,4.5799,3.17,4.47,122720,0
|
| 1495 |
+
MSC.US,D,20250702,000000,4.28,4.66,4.205,4.4,24576,0
|
| 1496 |
+
MSC.US,D,20250703,000000,4.271,4.515,4.24,4.24,4292,0
|
| 1497 |
+
MSC.US,D,20250707,000000,4.482,4.67,4.0501,4.2,10826,0
|
| 1498 |
+
MSC.US,D,20250708,000000,4.51,4.51,4.2048,4.36,4237,0
|
| 1499 |
+
MSC.US,D,20250709,000000,4.55,4.6799,4.33,4.6081,7759,0
|
| 1500 |
+
MSC.US,D,20250710,000000,4.4561,4.68,4.44,4.68,6595,0
|
| 1501 |
+
MSC.US,D,20250711,000000,4.7268,4.84,4.57,4.84,5221,0
|
| 1502 |
+
MSC.US,D,20250714,000000,4.6,5.15,4.6,4.935,6212,0
|
| 1503 |
+
MSC.US,D,20250715,000000,4.99,4.99,4.8,4.8,1597,0
|
| 1504 |
+
MSC.US,D,20250717,000000,4.61,4.91,4.61,4.91,1885,0
|
| 1505 |
+
MSC.US,D,20250721,000000,4.6181,4.928,4.4443,4.928,2101,0
|
| 1506 |
+
MSC.US,D,20250722,000000,5,5,5,5,707,0
|
| 1507 |
+
MSC.US,D,20250724,000000,4.568,4.6,4.568,4.568,1307,0
|
| 1508 |
+
MSC.US,D,20250728,000000,4.7199,4.7199,4.632,4.632,837,0
|
| 1509 |
+
MSC.US,D,20250729,000000,4.4284,4.4284,4.4284,4.4284,153,0
|
| 1510 |
+
MSC.US,D,20250730,000000,4.1754,4.7865,4.1754,4.57,4705,0
|
| 1511 |
+
MSC.US,D,20250731,000000,4.61,4.61,4.29,4.58,1500,0
|
| 1512 |
+
MSC.US,D,20250801,000000,4.8,4.8,4.8,4.8,1557,0
|
| 1513 |
+
MSC.US,D,20250804,000000,3.94,4.7954,3.58,4.7649,4420,0
|
| 1514 |
+
MSC.US,D,20250806,000000,4.34,4.34,4.34,4.34,171,0
|
| 1515 |
+
MSC.US,D,20250807,000000,4.04,6.16,3.78,5.155,25891,0
|
| 1516 |
+
MSC.US,D,20250808,000000,4.95,5.3477,4.95,5.0933,1805,0
|
| 1517 |
+
MSC.US,D,20250811,000000,4.83,4.83,4.8,4.8,1209,0
|
| 1518 |
+
MSC.US,D,20250812,000000,4.7116,4.7116,4.61,4.65,1103,0
|
| 1519 |
+
MSC.US,D,20250813,000000,4.65,4.65,4.65,4.65,1630,0
|
| 1520 |
+
MSC.US,D,20250814,000000,4.955,5.04,4.48,4.65,8720,0
|
| 1521 |
+
MSC.US,D,20250815,000000,4.6074,4.61,4.6074,4.6074,2518,0
|
| 1522 |
+
MSC.US,D,20250818,000000,4.48,5.1,4.41,4.5119,11873,0
|
| 1523 |
+
MSC.US,D,20250819,000000,4.3066,4.42,4.3,4.3,1339,0
|
| 1524 |
+
MSC.US,D,20250820,000000,4.2427,5.43,4.2427,5.05,44131,0
|
| 1525 |
+
MSC.US,D,20250821,000000,5.065,5.23,4.4364,4.81,12510,0
|
| 1526 |
+
MSC.US,D,20250822,000000,4.8292,5.15,4.73,4.76,40481,0
|
| 1527 |
+
MSC.US,D,20250825,000000,4.62,4.98,4.62,4.76,40856,0
|
| 1528 |
+
MSC.US,D,20250826,000000,4.7945,4.9495,4.76,4.77,2085,0
|
| 1529 |
+
MSC.US,D,20250827,000000,4.99,4.99,4.78,4.78,712,0
|
| 1530 |
+
MSC.US,D,20250828,000000,4.79,4.95,4.79,4.79,959,0
|
| 1531 |
+
MSC.US,D,20250829,000000,4.82,4.82,4.82,4.82,1257,0
|
| 1532 |
+
MSC.US,D,20250902,000000,4.84,4.9984,4.84,4.92,10786,0
|
| 1533 |
+
MSC.US,D,20250903,000000,4.93,4.9459,4.66,4.66,13127,0
|
| 1534 |
+
MSC.US,D,20250904,000000,4.53,4.53,3.958,4.13,8518,0
|
| 1535 |
+
MSC.US,D,20250905,000000,3.9427,4.13,3.83,3.85,2356,0
|
| 1536 |
+
MSC.US,D,20250908,000000,3.85,3.86,3.375,3.53,13845,0
|
| 1537 |
+
MSC.US,D,20250909,000000,3.442,3.63,3.37,3.58,26896,0
|
| 1538 |
+
MSC.US,D,20250910,000000,3.46,3.72,3.38,3.45,5237,0
|
| 1539 |
+
MSC.US,D,20250911,000000,3.37,6.63,3.1,4.74,768708,0
|
| 1540 |
+
MSC.US,D,20250912,000000,4.19,4.5,3.89,4.41,39723,0
|
| 1541 |
+
MSC.US,D,20250915,000000,3.8955,4.1,3.85,3.96,10342,0
|
| 1542 |
+
MSC.US,D,20250916,000000,4.05,4.05,3.9,3.98,4572,0
|
| 1543 |
+
MSC.US,D,20250917,000000,3.78,4.16,3.64,4.12,30996,0
|
| 1544 |
+
MSC.US,D,20250918,000000,4.12,4.18,3.83,4.1069,5529,0
|
| 1545 |
+
MSC.US,D,20250919,000000,3.88,4.11,3.88,4.03,2370,0
|
| 1546 |
+
MSC.US,D,20250922,000000,4.03,4.16,3.91,4.06,3219,0
|
| 1547 |
+
MSC.US,D,20250923,000000,3.82,4.14,3.82,3.94,2244,0
|
| 1548 |
+
MSC.US,D,20250924,000000,3.85,3.9399,3.83,3.855,1896,0
|
| 1549 |
+
MSC.US,D,20250925,000000,3.8,3.8,3.7,3.7,2175,0
|
| 1550 |
+
MSC.US,D,20250926,000000,3.86,3.9824,3.7,3.98,3670,0
|
| 1551 |
+
MSC.US,D,20250929,000000,4.08,4.19,3.98,4.13,8237,0
|
| 1552 |
+
MSC.US,D,20250930,000000,4.055,4.055,3.9,3.9,4937,0
|
| 1553 |
+
MSC.US,D,20251001,000000,3.9233,4.055,3.9233,4.055,1434,0
|
| 1554 |
+
MSC.US,D,20251002,000000,3.91,3.93,3.91,3.93,714,0
|
| 1555 |
+
MSC.US,D,20251003,000000,4,4,3.74,3.85,11225,0
|
| 1556 |
+
MSC.US,D,20251006,000000,3.86,3.8661,3.8,3.8661,8571,0
|
| 1557 |
+
MSC.US,D,20251007,000000,4.2,4.228,3.9,3.9251,15804,0
|
| 1558 |
+
MSC.US,D,20251008,000000,4.0137,4.68,4,4.68,11605,0
|
| 1559 |
+
MSC.US,D,20251009,000000,4.45,4.91,4.29,4.3101,41525,0
|
| 1560 |
+
MSC.US,D,20251010,000000,4.31,4.5,4.305,4.35,15360,0
|
| 1561 |
+
MSC.US,D,20251013,000000,4.18,4.21,4,4.0105,6384,0
|
| 1562 |
+
MSC.US,D,20251014,000000,4.06,4.32,4,4.0229,4126,0
|
| 1563 |
+
MSC.US,D,20251015,000000,4.16,4.47,4,4.3692,3400,0
|
| 1564 |
+
MSC.US,D,20251016,000000,4.48,4.5,4.3,4.32,35036,0
|
| 1565 |
+
MSC.US,D,20251017,000000,4.5,4.5,4.5,4.5,796,0
|
| 1566 |
+
MSC.US,D,20251020,000000,4.3,4.425,4.3,4.425,1118,0
|
| 1567 |
+
MSC.US,D,20251021,000000,4.42,4.5,4.35,4.5,6775,0
|
| 1568 |
+
MSC.US,D,20251022,000000,4.49,4.69,4.31,4.31,32165,0
|
| 1569 |
+
MSC.US,D,20251024,000000,4.42,4.46,4.15,4.15,2974,0
|
| 1570 |
+
MSC.US,D,20251027,000000,3.88,4.36,3.88,4.36,6980,0
|
| 1571 |
+
MSC.US,D,20251028,000000,4.24,4.24,4.24,4.24,898,0
|
| 1572 |
+
MSC.US,D,20251030,000000,3.8916,4.61,3.57,4.01,15167,0
|
| 1573 |
+
MSC.US,D,20251031,000000,4.11,4.11,3.75,3.75,620,0
|
| 1574 |
+
MSC.US,D,20251103,000000,3.75,3.9899,3.7,3.9899,2948,0
|
| 1575 |
+
MSC.US,D,20251104,000000,3.98,4.02,3.78,3.78,1504,0
|
| 1576 |
+
MSC.US,D,20251105,000000,4.066,4.066,4.066,4.066,327,0
|
| 1577 |
+
MSC.US,D,20251107,000000,3.84,4,3.69,3.69,3897,0
|
| 1578 |
+
MSC.US,D,20251110,000000,3.7045,4.12,3.69,3.955,5601,0
|
| 1579 |
+
MSC.US,D,20251112,000000,4.04,4.04,3.73,3.73,941,0
|
| 1580 |
+
MSC.US,D,20251113,000000,4.06,4.06,3.78,3.885,1225,0
|
| 1581 |
+
MSC.US,D,20251114,000000,3.7,3.7,3.69,3.69,681,0
|
| 1582 |
+
MSC.US,D,20251117,000000,3.95,3.95,3.67,3.8134,3883,0
|
| 1583 |
+
MSC.US,D,20251118,000000,3.9102,3.9102,3.81,3.9102,1131,0
|
| 1584 |
+
MSC.US,D,20251119,000000,3.69,3.69,3.69,3.69,558,0
|
| 1585 |
+
MSC.US,D,20251120,000000,3.815,3.815,3.815,3.815,786,0
|
| 1586 |
+
MSC.US,D,20251124,000000,3.56,3.57,3.51,3.56,5862,0
|
| 1587 |
+
MSC.US,D,20251125,000000,3.56,3.56,3.4686,3.4686,940,0
|
| 1588 |
+
MSC.US,D,20251126,000000,3.47,3.5,3.28,3.28,6030,0
|
| 1589 |
+
MSC.US,D,20251128,000000,3.5,3.5,3.5,3.5,1065,0
|
| 1590 |
+
MSC.US,D,20251202,000000,3.5702,3.5702,3.5,3.55,2636,0
|
| 1591 |
+
MSC.US,D,20251203,000000,3.4,3.55,3.4,3.55,367,0
|
| 1592 |
+
MSC.US,D,20251204,000000,3.5388,3.5388,3.4834,3.4834,3369,0
|
| 1593 |
+
MSC.US,D,20251205,000000,3.3654,3.3654,3.36,3.36,1547,0
|
| 1594 |
+
MSC.US,D,20251208,000000,3.3928,3.43,3.36,3.43,6958,0
|
| 1595 |
+
MSC.US,D,20251211,000000,3.5,3.6,3.5,3.6,5137,0
|
| 1596 |
+
MSC.US,D,20251212,000000,3.37,3.5246,3.37,3.425,3414,0
|
| 1597 |
+
MSC.US,D,20251215,000000,3.475,3.475,3.47,3.47,687,0
|
| 1598 |
+
MSC.US,D,20251216,000000,3.45,3.4501,2.93,2.99,21923,0
|
| 1599 |
+
MSC.US,D,20251218,000000,3,3,3,3,7777,0
|
| 1600 |
+
MSC.US,D,20251219,000000,3.0101,3.0101,3,3.0101,7948,0
|
| 1601 |
+
MSC.US,D,20251222,000000,3.14,3.22,3.11,3.16,3609,0
|
| 1602 |
+
MSC.US,D,20251223,000000,2.95,3,2.95,2.95,2081,0
|
| 1603 |
+
MSC.US,D,20251224,000000,3.5,3.58,2.88,2.88,6235,0
|
| 1604 |
+
MSC.US,D,20251226,000000,3.4,3.4,2.8999,2.935,8053,0
|
| 1605 |
+
MSC.US,D,20251229,000000,3.2599,3.9,2.9,3.45,29379,0
|
| 1606 |
+
MSC.US,D,20251230,000000,3.69,3.9,3.36,3.85,11576,0
|
| 1607 |
+
MSC.US,D,20251231,000000,3.55,3.58,3.55,3.55,4153,0
|
| 1608 |
+
MSC.US,D,20260105,000000,3.495,3.495,3.49,3.495,1458,0
|
| 1609 |
+
MSC.US,D,20260106,000000,3.49,3.49,3.42,3.49,470,0
|
| 1610 |
+
MSC.US,D,20260107,000000,3.31,3.37,3.3,3.37,1780,0
|
| 1611 |
+
MSC.US,D,20260108,000000,3.48,3.48,3.48,3.48,290,0
|
| 1612 |
+
MSC.US,D,20260112,000000,3.63,3.66,3.52,3.52,790,0
|
| 1613 |
+
MSC.US,D,20260113,000000,3.3449,3.53,3.3,3.4001,1985,0
|
| 1614 |
+
MSC.US,D,20260114,000000,3.3,3.52,3.22,3.35,6064,0
|
| 1615 |
+
MSC.US,D,20260115,000000,3.575,3.575,3.2502,3.3,6069,0
|
| 1616 |
+
MSC.US,D,20260116,000000,3.1548,3.26,3.1548,3.1548,348,0
|
| 1617 |
+
MSC.US,D,20260120,000000,3.47,3.65,3.16,3.65,5192,0
|
| 1618 |
+
MSC.US,D,20260121,000000,3.67,3.82,3.53,3.53,1350,0
|
| 1619 |
+
MSC.US,D,20260122,000000,3.26,3.51,3.24,3.25,2282,0
|
| 1620 |
+
MSC.US,D,20260123,000000,3.24,3.24,3.24,3.24,4167,0
|
| 1621 |
+
MSC.US,D,20260126,000000,3.44,3.44,3.2473,3.2473,935,0
|
| 1622 |
+
MSC.US,D,20260127,000000,3.2391,3.2391,3.2391,3.2391,846,0
|
| 1623 |
+
MSC.US,D,20260128,000000,3.2299,3.2299,3.18,3.18,1538,0
|
| 1624 |
+
MSC.US,D,20260129,000000,3.1603,3.2,3.01,3.01,3690,0
|
| 1625 |
+
MSC.US,D,20260130,000000,3.2363,3.2363,3,3.04,1844,0
|
| 1626 |
+
MSC.US,D,20260203,000000,3.115,3.115,2.99,3.115,727,0
|
| 1627 |
+
MSC.US,D,20260205,000000,3.01,3.01,3.01,3.01,410,0
|
| 1628 |
+
MSC.US,D,20260206,000000,3.195,3.195,3.195,3.195,414,0
|
| 1629 |
+
MSC.US,D,20260213,000000,3,3.0112,3,3.0112,1631,0
|
daily/us/nyse stocks/2/msci.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/msm.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mstu.us.txt
ADDED
|
@@ -0,0 +1,352 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MSTU.US,D,20240919,000000,28.84,31.7799,28.31,30.59,1239758,0
|
| 3 |
+
MSTU.US,D,20240920,000000,30.1,31.46,28.88,30.0737,324595,0
|
| 4 |
+
MSTU.US,D,20240923,000000,31.21,32.9599,30.34,32.3,792940,0
|
| 5 |
+
MSTU.US,D,20240924,000000,32.265,34.01,31.0155,33.92,389935,0
|
| 6 |
+
MSTU.US,D,20240925,000000,33.165,35.67,32.87,33.05,489846,0
|
| 7 |
+
MSTU.US,D,20240926,000000,35.28,39.7,34.95,39.06,1312034,0
|
| 8 |
+
MSTU.US,D,20240927,000000,41.21,45.49,40.17,43.92,1415179,0
|
| 9 |
+
MSTU.US,D,20240930,000000,39.9608,43.53,39.51,40.1,2818887,0
|
| 10 |
+
MSTU.US,D,20241001,000000,40.33,40.41,34.6,37.28,2289657,0
|
| 11 |
+
MSTU.US,D,20241002,000000,36.73,42.3,35.72,38.01,2299207,0
|
| 12 |
+
MSTU.US,D,20241003,000000,37.46,38.6,34.8602,37.55,1702762,0
|
| 13 |
+
MSTU.US,D,20241004,000000,39.16,43.49,37.74,43.49,3409357,0
|
| 14 |
+
MSTU.US,D,20241007,000000,45.18,50.96,44.68,48.1,5082944,0
|
| 15 |
+
MSTU.US,D,20241008,000000,48.24,54.4099,47.335,51.22,4740866,0
|
| 16 |
+
MSTU.US,D,20241009,000000,50.05,54.4,47.4072,49.53,3530721,0
|
| 17 |
+
MSTU.US,D,20241010,000000,51.13,51.13,43.7,46.77,3724001,0
|
| 18 |
+
MSTU.US,D,20241011,000000,49,61.29,48.65,61.24,5158600,0
|
| 19 |
+
MSTU.US,D,20241014,000000,68.28,69.5,54.8,54.97,6360433,0
|
| 20 |
+
MSTU.US,D,20241015,000000,57.7,59.95,48.3776,50.58,7098961,0
|
| 21 |
+
MSTU.US,D,20241016,000000,53.97,54.15,49.51,50.88,3197673,0
|
| 22 |
+
MSTU.US,D,20241017,000000,49.72,53.12,46.33,50.33,3040634,0
|
| 23 |
+
MSTU.US,D,20241018,000000,52.54,63.3695,52.3341,61.85,5823251,0
|
| 24 |
+
MSTU.US,D,20241021,000000,61.09,65.96,57.66,63.6,6004476,0
|
| 25 |
+
MSTU.US,D,20241022,000000,62.36,64.92,59.8,63.47,3332400,0
|
| 26 |
+
MSTU.US,D,20241023,000000,61,65.5,55.31,60.12,5028469,0
|
| 27 |
+
MSTU.US,D,20241024,000000,63.64,72.99,62.87,72.99,7211584,0
|
| 28 |
+
MSTU.US,D,20241025,000000,73,78.7,67.88,71.69,8734027,0
|
| 29 |
+
MSTU.US,D,20241028,000000,78,87.08,77.01,84.54,6863831,0
|
| 30 |
+
MSTU.US,D,20241029,000000,90.38,92.8,81.68,86.1,9882188,0
|
| 31 |
+
MSTU.US,D,20241030,000000,78.28,84.61,73.5,79,7172792,0
|
| 32 |
+
MSTU.US,D,20241031,000000,81.6,82.3,72.42,76.69,7103648,0
|
| 33 |
+
MSTU.US,D,20241101,000000,77.35,83.8109,65.16,67.4,7246698,0
|
| 34 |
+
MSTU.US,D,20241104,000000,65.66,68.42,62.16,63.5,3884776,0
|
| 35 |
+
MSTU.US,D,20241105,000000,69.06,74.9,64.7722,66,5125277,0
|
| 36 |
+
MSTU.US,D,20241106,000000,85.13,85.27,74.55,82.9,7659055,0
|
| 37 |
+
MSTU.US,D,20241107,000000,81.97,98,80,91.56,6468728,0
|
| 38 |
+
MSTU.US,D,20241108,000000,95.18,97.4,86.03,91.49,5939170,0
|
| 39 |
+
MSTU.US,D,20241111,000000,108.827,145.72,106.54,138.07,10287211,0
|
| 40 |
+
MSTU.US,D,20241112,000000,133.809,153.9,126.85,150.47,11224601,0
|
| 41 |
+
MSTU.US,D,20241113,000000,159.64,173.8,121.51,126.6,10924729,0
|
| 42 |
+
MSTU.US,D,20241114,000000,137.22,141.8,118.6,125.9,5508627,0
|
| 43 |
+
MSTU.US,D,20241115,000000,132.01,142.17,122.5,135.1,5049720,0
|
| 44 |
+
MSTU.US,D,20241118,000000,139.19,172.5,134.06,169.84,8437448,0
|
| 45 |
+
MSTU.US,D,20241119,000000,175.3,227.94,167.2,210.5,10934240,0
|
| 46 |
+
MSTU.US,D,20241120,000000,242.722,282.22,236.95,256.73,12452828,0
|
| 47 |
+
MSTU.US,D,20241121,000000,312.22,315,165,184.51,18356030,0
|
| 48 |
+
MSTU.US,D,20241122,000000,191.1,239.45,182,209.2,10427575,0
|
| 49 |
+
MSTU.US,D,20241125,000000,225.282,226,171.64,186.73,9875761,0
|
| 50 |
+
MSTU.US,D,20241126,000000,167,182.72,127.5,141.32,13511355,0
|
| 51 |
+
MSTU.US,D,20241127,000000,162.207,168.2,150.3,161,7928137,0
|
| 52 |
+
MSTU.US,D,20241129,000000,175.94,184.98,154.17,158.61,4596046,0
|
| 53 |
+
MSTU.US,D,20241202,000000,164,167,144.75,148.79,6266996,0
|
| 54 |
+
MSTU.US,D,20241203,000000,138.74,158.393,135.01,142.51,5094398,0
|
| 55 |
+
MSTU.US,D,20241204,000000,147.515,169.4,135.8,167,5725680,0
|
| 56 |
+
MSTU.US,D,20241205,000000,193.948,198.29,147,152.93,8843113,0
|
| 57 |
+
MSTU.US,D,20241206,000000,159.201,165.77,150,159,4776683,0
|
| 58 |
+
MSTU.US,D,20241209,000000,157.372,161.23,132.5,134.22,4285166,0
|
| 59 |
+
MSTU.US,D,20241210,000000,139.04,142.973,125.79,141.62,3829269,0
|
| 60 |
+
MSTU.US,D,20241211,000000,148.31,168,147.8,166.74,4547576,0
|
| 61 |
+
MSTU.US,D,20241212,000000,169.558,170.91,147.45,153.59,4037764,0
|
| 62 |
+
MSTU.US,D,20241213,000000,157.88,164.26,148.52,163.67,3592504,0
|
| 63 |
+
MSTU.US,D,20241216,000000,176.691,186.4,162.001,164,4373161,0
|
| 64 |
+
MSTU.US,D,20241217,000000,167.691,169.4,145.8,148,3909033,0
|
| 65 |
+
MSTU.US,D,20241218,000000,145.172,148,108.7,118.4,5309715,0
|
| 66 |
+
MSTU.US,D,20241219,000000,127.905,129.5,100,101.7,5464919,0
|
| 67 |
+
MSTU.US,D,20241220,000000,96.9,125,95.7,125,6498186,0
|
| 68 |
+
MSTU.US,D,20241223,000000,120.9,121.9,101.2,103.6,4231787,0
|
| 69 |
+
MSTU.US,D,20241224,000000,110.1,120,109.7,118.6,3165479,0
|
| 70 |
+
MSTU.US,D,20241226,000000,113.05,113.5,106.1,107.9,2681574,0
|
| 71 |
+
MSTU.US,D,20241227,000000,107.5,107.9,95.2,100,3274248,0
|
| 72 |
+
MSTU.US,D,20241230,000000,93.351,93.4,82.401,83.6,5486144,0
|
| 73 |
+
MSTU.US,D,20241231,000000,90.71,91,73.2,76,6114010,0
|
| 74 |
+
MSTU.US,D,20250102,000000,80.974,86.3,77,81.4,4186581,0
|
| 75 |
+
MSTU.US,D,20250103,000000,82.4,104.1,81.9,102,4876673,0
|
| 76 |
+
MSTU.US,D,20250106,000000,108.094,128,99.823,125.8,6672200,0
|
| 77 |
+
MSTU.US,D,20250107,000000,117,120.4,96.8,100.9,6228008,0
|
| 78 |
+
MSTU.US,D,20250108,000000,96.9,102.1,85.9,95.5,5355659,0
|
| 79 |
+
MSTU.US,D,20250110,000000,93.646,97.5,86.6,92.6,4257071,0
|
| 80 |
+
MSTU.US,D,20250113,000000,81.7,92.6,78,92.3,4908508,0
|
| 81 |
+
MSTU.US,D,20250114,000000,100.2,106.8,93.7,100,5327318,0
|
| 82 |
+
MSTU.US,D,20250115,000000,108.8,114.8,106.113,110.1,4867788,0
|
| 83 |
+
MSTU.US,D,20250116,000000,108.8,116.2,101.3,113.4,4340292,0
|
| 84 |
+
MSTU.US,D,20250117,000000,124.5,133.7,122.403,131.3,6258557,0
|
| 85 |
+
MSTU.US,D,20250121,000000,131.596,137.4,112.9,126.5,6694996,0
|
| 86 |
+
MSTU.US,D,20250122,000000,124.2,127.7,115.2,119.4,3675463,0
|
| 87 |
+
MSTU.US,D,20250123,000000,115.504,127.3,115,116.6,6009936,0
|
| 88 |
+
MSTU.US,D,20250124,000000,119.208,119.8,102.7,104.5,4572590,0
|
| 89 |
+
MSTU.US,D,20250127,000000,95.821,105.6,85.4,99.9,6107491,0
|
| 90 |
+
MSTU.US,D,20250128,000000,98.2,100.8,91.8,93.2,3232080,0
|
| 91 |
+
MSTU.US,D,20250129,000000,94.6,97.5,89.6,96,3444155,0
|
| 92 |
+
MSTU.US,D,20250130,000000,98.893,104.5,94.679,95.8,3293098,0
|
| 93 |
+
MSTU.US,D,20250131,000000,95.375,102.3,90.726,91.9,3568640,0
|
| 94 |
+
MSTU.US,D,20250203,000000,78.6,99.9,77.4,98.3,5545846,0
|
| 95 |
+
MSTU.US,D,20250204,000000,95.3,102.5,95.15,99.1,2784760,0
|
| 96 |
+
MSTU.US,D,20250205,000000,99.9,101.675,90.95,92.9,2856388,0
|
| 97 |
+
MSTU.US,D,20250206,000000,93.662,96.8,83.913,86.3,3298833,0
|
| 98 |
+
MSTU.US,D,20250207,000000,91.2,96.1,87.1,87.5,3925569,0
|
| 99 |
+
MSTU.US,D,20250210,000000,90.503,93.9,87.7,91,2276366,0
|
| 100 |
+
MSTU.US,D,20250211,000000,89.7,92.95,82.25,82.7,3147236,0
|
| 101 |
+
MSTU.US,D,20250212,000000,80.5,88.5,79.9,86.2,3019232,0
|
| 102 |
+
MSTU.US,D,20250213,000000,85.55,88.2,81.3,85.3,3064170,0
|
| 103 |
+
MSTU.US,D,20250214,000000,85.381,95.3,84.4,91.3,3047403,0
|
| 104 |
+
MSTU.US,D,20250218,000000,91.4,93,85.8,89.7,2314371,0
|
| 105 |
+
MSTU.US,D,20250219,000000,91.296,92.9,80.6,81.4,3147411,0
|
| 106 |
+
MSTU.US,D,20250220,000000,84.35,85.9,79.5,83.6,2625791,0
|
| 107 |
+
MSTU.US,D,20250221,000000,85.795,86.3,71.1,71.4,4105520,0
|
| 108 |
+
MSTU.US,D,20250224,000000,73.196,73.3,60.1,63,5377408,0
|
| 109 |
+
MSTU.US,D,20250225,000000,56.314,57.4,45.6,48.7,9693277,0
|
| 110 |
+
MSTU.US,D,20250226,000000,46.6,53.81,46,53.3,6996269,0
|
| 111 |
+
MSTU.US,D,20250227,000000,54.95,56.706,43.918,44.1,7161512,0
|
| 112 |
+
MSTU.US,D,20250228,000000,43.3,50.3,40.9,49.5,8988087,0
|
| 113 |
+
MSTU.US,D,20250303,000000,64.153,65,45.8,47.6,14912952,0
|
| 114 |
+
MSTU.US,D,20250304,000000,43.696,63.699,42.3,56.8,12374497,0
|
| 115 |
+
MSTU.US,D,20250305,000000,58.25,71.6,55.5,70,10636714,0
|
| 116 |
+
MSTU.US,D,20250306,000000,65.9,76.2,63.1,68.6,10644067,0
|
| 117 |
+
MSTU.US,D,20250307,000000,65.497,71.2,58.2,60.8,9017130,0
|
| 118 |
+
MSTU.US,D,20250310,000000,52.8,54.3,37.5,40.4,16042620,0
|
| 119 |
+
MSTU.US,D,20250311,000000,42.2,48.45,37.8,47.5,13328891,0
|
| 120 |
+
MSTU.US,D,20250312,000000,49.1,50.95,43.1,48.2,10919830,0
|
| 121 |
+
MSTU.US,D,20250313,000000,48.293,51.1,45.107,48.7,7037545,0
|
| 122 |
+
MSTU.US,D,20250314,000000,52.108,61.3,51.81,60.8,9744854,0
|
| 123 |
+
MSTU.US,D,20250317,000000,58.3,60.6,54.4,59.5,5945989,0
|
| 124 |
+
MSTU.US,D,20250318,000000,54.9,58.2,51,55,6892287,0
|
| 125 |
+
MSTU.US,D,20250319,000000,57.9,65,56.5,63,7539038,0
|
| 126 |
+
MSTU.US,D,20250320,000000,60.8,65.2,58.6,62,7668182,0
|
| 127 |
+
MSTU.US,D,20250321,000000,59.4,63.65,58.3,62.8,5518058,0
|
| 128 |
+
MSTU.US,D,20250324,000000,67.95,76.2,65.95,75.3,8589853,0
|
| 129 |
+
MSTU.US,D,20250325,000000,74.9,79.3,73,78.4,6833822,0
|
| 130 |
+
MSTU.US,D,20250326,000000,76.1,77.8,68.4,73,6516836,0
|
| 131 |
+
MSTU.US,D,20250327,000000,69.8,74.5,67.601,70.5,5733064,0
|
| 132 |
+
MSTU.US,D,20250328,000000,67.697,68.8,55,55.2,8795851,0
|
| 133 |
+
MSTU.US,D,20250331,000000,52.412,57.3,48.8,54.6,7372273,0
|
| 134 |
+
MSTU.US,D,20250401,000000,56.5,61.999,51.8,61.1,8430111,0
|
| 135 |
+
MSTU.US,D,20250402,000000,58.095,66.7,57.8,64,9221892,0
|
| 136 |
+
MSTU.US,D,20250403,000000,53.4,58.4,49.1,51.6,7500523,0
|
| 137 |
+
MSTU.US,D,20250404,000000,52.3,57.5,45.101,55.2,12180521,0
|
| 138 |
+
MSTU.US,D,20250407,000000,42.9,57,40.1,45.4,15389019,0
|
| 139 |
+
MSTU.US,D,20250408,000000,49.4,50.8,35,35.45,11243226,0
|
| 140 |
+
MSTU.US,D,20250409,000000,36.704,54.5,36.6,52.6,18546498,0
|
| 141 |
+
MSTU.US,D,20250410,000000,47.9,49.798,40.4,44.3,11269963,0
|
| 142 |
+
MSTU.US,D,20250411,000000,46.7,54.299,45.4,52.6,9206856,0
|
| 143 |
+
MSTU.US,D,20250414,000000,56.6,58,52.9,56.7,7836862,0
|
| 144 |
+
MSTU.US,D,20250415,000000,57.3,60,55.2,56.5,7094554,0
|
| 145 |
+
MSTU.US,D,20250416,000000,54.805,59.4,54.1,56.8,7218616,0
|
| 146 |
+
MSTU.US,D,20250417,000000,57.4,59.7,54.6,58.55,6150174,0
|
| 147 |
+
MSTU.US,D,20250421,000000,61.6,63.7,55.6,58.8,8690810,0
|
| 148 |
+
MSTU.US,D,20250422,000000,63,70.3,62.3,68,10732520,0
|
| 149 |
+
MSTU.US,D,20250423,000000,73,73.3,66.5,69.1,7953577,0
|
| 150 |
+
MSTU.US,D,20250424,000000,68.8,71,68.111,70.7,5295824,0
|
| 151 |
+
MSTU.US,D,20250425,000000,72.1,80,71.987,78.2,7350883,0
|
| 152 |
+
MSTU.US,D,20250428,000000,80.2,80.4,72.1,78.4,6205565,0
|
| 153 |
+
MSTU.US,D,20250429,000000,78.3,84.5,77.3,83.4,5359864,0
|
| 154 |
+
MSTU.US,D,20250430,000000,80,84.45,75.1,82.8,5994433,0
|
| 155 |
+
MSTU.US,D,20250501,000000,88.2,93.2,83.1,83.3,8651395,0
|
| 156 |
+
MSTU.US,D,20250502,000000,88.85,92,85.9,88.7,6533944,0
|
| 157 |
+
MSTU.US,D,20250505,000000,83.7,87.678,79.8,85,5710675,0
|
| 158 |
+
MSTU.US,D,20250506,000000,81.6,85.607,81.4,84.5,4309673,0
|
| 159 |
+
MSTU.US,D,20250507,000000,88.402,89.4,85.9,87.6,4488364,0
|
| 160 |
+
MSTU.US,D,20250508,000000,94.798,101.45,93.1,97.6,8630007,0
|
| 161 |
+
MSTU.US,D,20250509,000000,100.05,104.75,93.55,97.9,6616216,0
|
| 162 |
+
MSTU.US,D,20250512,000000,100.3,101,90.85,92.85,7404582,0
|
| 163 |
+
MSTU.US,D,20250513,000000,96.05,100.7,92.301,100.2,6270379,0
|
| 164 |
+
MSTU.US,D,20250514,000000,99.893,102.3,95,97.8,4622506,0
|
| 165 |
+
MSTU.US,D,20250515,000000,95.4,97.2,87.42,88.7,6020698,0
|
| 166 |
+
MSTU.US,D,20250516,000000,89.592,92.603,85,89.5,4614375,0
|
| 167 |
+
MSTU.US,D,20250519,000000,86.496,96.2,86.2,95.3,5353720,0
|
| 168 |
+
MSTU.US,D,20250520,000000,95.602,97.6,92.201,97.4,4751273,0
|
| 169 |
+
MSTU.US,D,20250521,000000,96.65,100.199,87.3,90.5,9699049,0
|
| 170 |
+
MSTU.US,D,20250527,000000,76.45,80.1,73.116,76.4,6192440,0
|
| 171 |
+
MSTU.US,D,20250528,000000,74.8,75.6,70.7,72.9,4274084,0
|
| 172 |
+
MSTU.US,D,20250530,000000,74.898,76.2,70.7,74.6,4214381,0
|
| 173 |
+
MSTU.US,D,20250602,000000,74.102,78.4,73.95,76,3341104,0
|
| 174 |
+
MSTU.US,D,20250603,000000,78.9,83.5,75.65,82,4361259,0
|
| 175 |
+
MSTU.US,D,20250604,000000,81.2,81.599,77.1,78,3699167,0
|
| 176 |
+
MSTU.US,D,20250605,000000,80.404,81.069,72.4,74.1,5418090,0
|
| 177 |
+
MSTU.US,D,20250606,000000,77.598,78.8,74.409,76.2,3393576,0
|
| 178 |
+
MSTU.US,D,20250609,000000,78.995,84.599,77.6,83.3,4365323,0
|
| 179 |
+
MSTU.US,D,20250610,000000,84.003,84.3,79.8,82.8,3188363,0
|
| 180 |
+
MSTU.US,D,20250611,000000,83.098,83.6,78.4,81.1,3438522,0
|
| 181 |
+
MSTU.US,D,20250612,000000,77.501,82.85,75.75,78,3116325,0
|
| 182 |
+
MSTU.US,D,20250613,000000,76.1,79.45,74.2,79.1,4065164,0
|
| 183 |
+
MSTU.US,D,20250616,000000,81.101,81.25,77,78.8,4029420,0
|
| 184 |
+
MSTU.US,D,20250617,000000,75.8,77.25,72.601,75.8,3716852,0
|
| 185 |
+
MSTU.US,D,20250618,000000,74.2,75.591,72.61,73.2,3195726,0
|
| 186 |
+
MSTU.US,D,20250620,000000,74.65,75.95,71.602,73.4,3463043,0
|
| 187 |
+
MSTU.US,D,20250623,000000,70.6,73.599,69,72.3,3343171,0
|
| 188 |
+
MSTU.US,D,20250624,000000,75,79,73.801,76,3480611,0
|
| 189 |
+
MSTU.US,D,20250625,000000,79.3,81,77.1,80.7,3721957,0
|
| 190 |
+
MSTU.US,D,20250626,000000,79.611,82.351,78.9,79.75,2843071,0
|
| 191 |
+
MSTU.US,D,20250627,000000,79.2,84.5,78.55,78.65,3834109,0
|
| 192 |
+
MSTU.US,D,20250630,000000,80.997,88.1,78.7,86.5,3821995,0
|
| 193 |
+
MSTU.US,D,20250701,000000,83.002,84,73.5,73.65,5805683,0
|
| 194 |
+
MSTU.US,D,20250702,000000,77.4,85.9,76.05,84.6,4607981,0
|
| 195 |
+
MSTU.US,D,20250703,000000,84.1,90,83.9,85.3,3910267,0
|
| 196 |
+
MSTU.US,D,20250707,000000,84.6,85.9,81.7,81.7,3111575,0
|
| 197 |
+
MSTU.US,D,20250708,000000,83.35,84.2,80.6,82.1,2681796,0
|
| 198 |
+
MSTU.US,D,20250709,000000,84.006,90.099,81.701,89.7,4111108,0
|
| 199 |
+
MSTU.US,D,20250710,000000,88.45,92.5,88,92.2,4806137,0
|
| 200 |
+
MSTU.US,D,20250711,000000,96.107,99.7,93,97.9,5207987,0
|
| 201 |
+
MSTU.US,D,20250714,000000,103.2,107.5,100.4,105.1,6078456,0
|
| 202 |
+
MSTU.US,D,20250715,000000,102.1,107.6,100.3,100.8,5444857,0
|
| 203 |
+
MSTU.US,D,20250716,000000,103.75,107.5,102.4,106.8,3831091,0
|
| 204 |
+
MSTU.US,D,20250717,000000,105,107.05,102.8,104.8,3663128,0
|
| 205 |
+
MSTU.US,D,20250718,000000,104.8,105.9,91.1,91.6,7091591,0
|
| 206 |
+
MSTU.US,D,20250721,000000,94.7,97.4,92.2,92.5,3288041,0
|
| 207 |
+
MSTU.US,D,20250722,000000,93.9,95.999,87.2,92.7,4000777,0
|
| 208 |
+
MSTU.US,D,20250723,000000,91.05,91.499,83.8,86.7,3980100,0
|
| 209 |
+
MSTU.US,D,20250724,000000,87.483,89.5,83.8,87.4,2844107,0
|
| 210 |
+
MSTU.US,D,20250725,000000,83.2,85.6,82,83.4,2404432,0
|
| 211 |
+
MSTU.US,D,20250728,000000,87.9,88,82.5,82.55,2113108,0
|
| 212 |
+
MSTU.US,D,20250729,000000,83.484,83.7,77,78.7,3130523,0
|
| 213 |
+
MSTU.US,D,20250730,000000,79.396,82.488,77.8,79,2494988,0
|
| 214 |
+
MSTU.US,D,20250731,000000,80.402,85,79.65,81.5,3176017,0
|
| 215 |
+
MSTU.US,D,20250801,000000,76.6,77.5,66.7,67,6081926,0
|
| 216 |
+
MSTU.US,D,20250804,000000,69.197,75.3,66.7,74.9,3315729,0
|
| 217 |
+
MSTU.US,D,20250805,000000,73,74.6,68.95,69.8,2885100,0
|
| 218 |
+
MSTU.US,D,20250806,000000,69.4,72.9,68.8,72.4,2611815,0
|
| 219 |
+
MSTU.US,D,20250807,000000,74.35,81.1,73.9,79.5,3964948,0
|
| 220 |
+
MSTU.US,D,20250808,000000,77.7,82.399,74.2,76.6,4353200,0
|
| 221 |
+
MSTU.US,D,20250811,000000,79.9,83.9,78,78.55,4158180,0
|
| 222 |
+
MSTU.US,D,20250812,000000,78.6,78.9,74.5,76.3,4115375,0
|
| 223 |
+
MSTU.US,D,20250813,000000,77.2,77.8,71.8,74.3,4410115,0
|
| 224 |
+
MSTU.US,D,20250814,000000,70.406,70.799,65,67.7,5273767,0
|
| 225 |
+
MSTU.US,D,20250815,000000,67.395,67.4,63,65.05,3333691,0
|
| 226 |
+
MSTU.US,D,20250818,000000,62.8,65.5,62,64,2796738,0
|
| 227 |
+
MSTU.US,D,20250819,000000,63.897,64.4,53.5,54.6,6124253,0
|
| 228 |
+
MSTU.US,D,20250820,000000,55.35,57.3,50.9,56.95,4696070,0
|
| 229 |
+
MSTU.US,D,20250821,000000,55.4,56.6,53.8,54.6,3037491,0
|
| 230 |
+
MSTU.US,D,20250822,000000,53.704,61.5,52.95,61,6729339,0
|
| 231 |
+
MSTU.US,D,20250825,000000,56.6,58.8,54.6,56,3774270,0
|
| 232 |
+
MSTU.US,D,20250826,000000,55.4,58.7,55.1,58.5,2372876,0
|
| 233 |
+
MSTU.US,D,20250827,000000,57.6,58.6,55.3,55.4,4219810,0
|
| 234 |
+
MSTU.US,D,20250828,000000,56.8,57.301,53.5,54.3,2864647,0
|
| 235 |
+
MSTU.US,D,20250829,000000,52.7,54.3,52,52.65,2965813,0
|
| 236 |
+
MSTU.US,D,20250902,000000,52.697,57.099,51.7,54.8,4909819,0
|
| 237 |
+
MSTU.US,D,20250903,000000,54.95,55.7,50.301,51.2,3894753,0
|
| 238 |
+
MSTU.US,D,20250904,000000,50.902,51.8,47.2,50.2,5269864,0
|
| 239 |
+
MSTU.US,D,20250905,000000,52.317,53,47.8,52.7,5259034,0
|
| 240 |
+
MSTU.US,D,20250908,000000,50.109,51.7,48.2,50.65,3556669,0
|
| 241 |
+
MSTU.US,D,20250909,000000,50.7,51.295,49,50.2,2203117,0
|
| 242 |
+
MSTU.US,D,20250910,000000,51.5,53.7,48.2,49.6,4023871,0
|
| 243 |
+
MSTU.US,D,20250911,000000,49.697,50.5,48.426,49.4,3404784,0
|
| 244 |
+
MSTU.US,D,20250912,000000,50.1,52.2,49.7,50.75,4559568,0
|
| 245 |
+
MSTU.US,D,20250915,000000,50.3,50.612,47.5,49.7,4191264,0
|
| 246 |
+
MSTU.US,D,20250916,000000,49.998,51.9,48.801,51.7,3579978,0
|
| 247 |
+
MSTU.US,D,20250917,000000,51.898,53.3,48.1,50.2,4894491,0
|
| 248 |
+
MSTU.US,D,20250918,000000,51.9,58.7,51.6,55.8,7380991,0
|
| 249 |
+
MSTU.US,D,20250919,000000,55.3,57.1,52,54.4,5277155,0
|
| 250 |
+
MSTU.US,D,20250922,000000,51.9,53.335,49.404,51.5,3509446,0
|
| 251 |
+
MSTU.US,D,20250923,000000,51.898,52.4,49,49.05,4437699,0
|
| 252 |
+
MSTU.US,D,20250924,000000,49.9,51.7,47.6,47.6,4495327,0
|
| 253 |
+
MSTU.US,D,20250925,000000,45.6,45.7,38.5,41.1,10404862,0
|
| 254 |
+
MSTU.US,D,20250926,000000,41.05,43.265,40,43.1,5594694,0
|
| 255 |
+
MSTU.US,D,20250929,000000,44.4,48.299,43.5,47.7,6035859,0
|
| 256 |
+
MSTU.US,D,20250930,000000,46.2,47.2,44.8,46.5,3338622,0
|
| 257 |
+
MSTU.US,D,20251001,000000,49.4,52.7,49.2,51.1,6432731,0
|
| 258 |
+
MSTU.US,D,20251002,000000,54.3,55.6,52,55.2,6669947,0
|
| 259 |
+
MSTU.US,D,20251003,000000,54.7,57.1,52.7,55.1,5813937,0
|
| 260 |
+
MSTU.US,D,20251006,000000,58.5,59.1,55.9,57.3,5198091,0
|
| 261 |
+
MSTU.US,D,20251007,000000,57.1,57.2,47.7,47.95,8638173,0
|
| 262 |
+
MSTU.US,D,20251008,000000,49.4,49.599,45.6,48,6809041,0
|
| 263 |
+
MSTU.US,D,20251009,000000,47,47.4,44.3,45.1,5589356,0
|
| 264 |
+
MSTU.US,D,20251010,000000,45.7,45.7,40.1,40.7,7161634,0
|
| 265 |
+
MSTU.US,D,20251013,000000,41,43.3,39.35,43.2,5298198,0
|
| 266 |
+
MSTU.US,D,20251014,000000,39.3,42.5,38.3,39,5387352,0
|
| 267 |
+
MSTU.US,D,20251015,000000,39.8,41.2,37.6,38,6162927,0
|
| 268 |
+
MSTU.US,D,20251016,000000,38.9,39.276,34.3,34.8,8291262,0
|
| 269 |
+
MSTU.US,D,20251017,000000,33.5,36.8,33.4,36.1,9224939,0
|
| 270 |
+
MSTU.US,D,20251020,000000,37.897,40.1,37.2,37.6,7870752,0
|
| 271 |
+
MSTU.US,D,20251021,000000,37.095,40.058,36.4,38.9,6024027,0
|
| 272 |
+
MSTU.US,D,20251022,000000,36.797,37.951,32.5,33.7,8618616,0
|
| 273 |
+
MSTU.US,D,20251023,000000,34.5,35.5,33,34.4,5684712,0
|
| 274 |
+
MSTU.US,D,20251024,000000,35.8,36.1,34.6,35.5,5554741,0
|
| 275 |
+
MSTU.US,D,20251027,000000,37.95,38,36.3,36.9,5752217,0
|
| 276 |
+
MSTU.US,D,20251028,000000,36.899,37.3,34,34.15,5565479,0
|
| 277 |
+
MSTU.US,D,20251029,000000,34.076,34.5,31.6,32,7130385,0
|
| 278 |
+
MSTU.US,D,20251030,000000,30.6,31,27,27.2,9696929,0
|
| 279 |
+
MSTU.US,D,20251031,000000,30.113,31.6,28.8,30.3,7340207,0
|
| 280 |
+
MSTU.US,D,20251103,000000,28.9,30.256,27.95,29,7400314,0
|
| 281 |
+
MSTU.US,D,20251104,000000,26.9,27.6,25,25.2,10778832,0
|
| 282 |
+
MSTU.US,D,20251105,000000,25.9,26.8,25.1,26.6,6917158,0
|
| 283 |
+
MSTU.US,D,20251106,000000,26.074,26.1,22.6,22.95,9148040,0
|
| 284 |
+
MSTU.US,D,20251107,000000,20.1,24.1,19.6,23.8,16202265,0
|
| 285 |
+
MSTU.US,D,20251110,000000,25.45,25.5,22.3,23.15,9518577,0
|
| 286 |
+
MSTU.US,D,20251111,000000,22.8,23.2,21.6,21.8,6648075,0
|
| 287 |
+
MSTU.US,D,20251112,000000,22.2,22.3,19.6,20.5,9025986,0
|
| 288 |
+
MSTU.US,D,20251113,000000,20.2,20.7,17.2,17.5,10700246,0
|
| 289 |
+
MSTU.US,D,20251114,000000,16,17.5,15.1,16,14421082,0
|
| 290 |
+
MSTU.US,D,20251117,000000,15.4,16.6,14.3,15.2,10136176,0
|
| 291 |
+
MSTU.US,D,20251118,000000,15.3,18.1,15.2,16.9,12649080,0
|
| 292 |
+
MSTU.US,D,20251119,000000,16.2,16.4,12.837,13.5,18293020,0
|
| 293 |
+
MSTU.US,D,20251120,000000,14.5,14.6,11.5,12.1,19217888,0
|
| 294 |
+
MSTU.US,D,20251121,000000,11.6,12.7,10.7,11.3,18497959,0
|
| 295 |
+
MSTU.US,D,20251124,000000,11.45,12.5,10.8,12.4,12834180,0
|
| 296 |
+
MSTU.US,D,20251125,000000,11.7,12,10.7,11.4,12565674,0
|
| 297 |
+
MSTU.US,D,20251126,000000,11.6,12.5,11.1,11.8,12818975,0
|
| 298 |
+
MSTU.US,D,20251128,000000,12.85,13.4,11.7,12.05,10738706,0
|
| 299 |
+
MSTU.US,D,20251201,000000,10.8,11.3,9.12,11.2,25561039,0
|
| 300 |
+
MSTU.US,D,20251202,000000,12.1,13.5,12,12.5,17744767,0
|
| 301 |
+
MSTU.US,D,20251203,000000,12.8,13.75,12.2,13.49,11279737,0
|
| 302 |
+
MSTU.US,D,20251204,000000,13.17,13.84,12.6,13.12,17482751,0
|
| 303 |
+
MSTU.US,D,20251205,000000,12.73,13.005,11.74,12.13,12090745,0
|
| 304 |
+
MSTU.US,D,20251208,000000,12.51,12.96,11.95,12.7,8442843,0
|
| 305 |
+
MSTU.US,D,20251209,000000,12.4,14.74,12.21,13.49,11499646,0
|
| 306 |
+
MSTU.US,D,20251210,000000,13.5,13.7274,12.48,12.8,10438510,0
|
| 307 |
+
MSTU.US,D,20251211,000000,12.12,12.64,10.975,12.64,12365815,0
|
| 308 |
+
MSTU.US,D,20251212,000000,12.54,12.84,11.6,11.64,8853903,0
|
| 309 |
+
MSTU.US,D,20251215,000000,11.55,11.615,9.53,9.76,15690067,0
|
| 310 |
+
MSTU.US,D,20251216,000000,10.085,10.85,9.715,10.35,11063766,0
|
| 311 |
+
MSTU.US,D,20251217,000000,10.3899,10.8,9.475,9.495,11247534,0
|
| 312 |
+
MSTU.US,D,20251218,000000,10.33,10.54,9.125,9.205,12362797,0
|
| 313 |
+
MSTU.US,D,20251219,000000,9.8,10.2801,9.58,9.9,8961046,0
|
| 314 |
+
MSTU.US,D,20251222,000000,10.45,10.64,9.81,9.87,9374565,0
|
| 315 |
+
MSTU.US,D,20251223,000000,9.605,9.6718,8.94,9.09,10158122,0
|
| 316 |
+
MSTU.US,D,20251224,000000,8.99,9.23,8.75,9.15,4666366,0
|
| 317 |
+
MSTU.US,D,20251226,000000,9.29,9.29,8.61,9.14,8114251,0
|
| 318 |
+
MSTU.US,D,20251229,000000,9.0497,9.61,8.75,8.75,10248573,0
|
| 319 |
+
MSTU.US,D,20251230,000000,8.81,9.19,8.61,8.77,8577121,0
|
| 320 |
+
MSTU.US,D,20251231,000000,8.82,8.88,8.27,8.31,7626844,0
|
| 321 |
+
MSTU.US,D,20260102,000000,8.6,9.28,8.08,8.87,10959139,0
|
| 322 |
+
MSTU.US,D,20260105,000000,9.59,10.065,9.31,9.72,13510189,0
|
| 323 |
+
MSTU.US,D,20260106,000000,9.9789,10,8.485,8.95,17326087,0
|
| 324 |
+
MSTU.US,D,20260107,000000,9.5497,10.29,8.98,9.36,23399603,0
|
| 325 |
+
MSTU.US,D,20260108,000000,8.975,10.35,8.705,9.9,19033812,0
|
| 326 |
+
MSTU.US,D,20260109,000000,9.8794,9.93,8.57,8.78,29162124,0
|
| 327 |
+
MSTU.US,D,20260112,000000,8.625,9.465,8.5,9.28,13660650,0
|
| 328 |
+
MSTU.US,D,20260113,000000,9.55,10.6,9.35,10.51,19793310,0
|
| 329 |
+
MSTU.US,D,20260114,000000,11.22,12.61,10.89,11.29,35152417,0
|
| 330 |
+
MSTU.US,D,20260115,000000,11.28,11.36,10.12,10.21,23721216,0
|
| 331 |
+
MSTU.US,D,20260116,000000,10.32,10.54,9.805,10.54,19512561,0
|
| 332 |
+
MSTU.US,D,20260120,000000,9.45,9.525,8.715,8.89,23114997,0
|
| 333 |
+
MSTU.US,D,20260121,000000,9,9.455,8.4,9.24,20133169,0
|
| 334 |
+
MSTU.US,D,20260122,000000,9.23,9.35,8.765,8.91,13603076,0
|
| 335 |
+
MSTU.US,D,20260123,000000,8.915,9.8,8.665,9.13,14380480,0
|
| 336 |
+
MSTU.US,D,20260126,000000,8.73,9.2263,8.64,8.84,12913799,0
|
| 337 |
+
MSTU.US,D,20260127,000000,8.805,8.96,8.455,8.96,16527747,0
|
| 338 |
+
MSTU.US,D,20260128,000000,9.2992,9.395,8.46,8.64,16028285,0
|
| 339 |
+
MSTU.US,D,20260129,000000,8.32,8.34,6.52,6.95,35931438,0
|
| 340 |
+
MSTU.US,D,20260130,000000,6.6242,7.69,6.6013,7.56,24539175,0
|
| 341 |
+
MSTU.US,D,20260202,000000,6.53,7.35,6.3603,6.54,24391032,0
|
| 342 |
+
MSTU.US,D,20260203,000000,6.575,6.59,5.32,5.91,40408548,0
|
| 343 |
+
MSTU.US,D,20260204,000000,5.645,5.695,4.8403,5.52,35867145,0
|
| 344 |
+
MSTU.US,D,20260205,000000,4.78,4.93,3.4001,3.65,66368945,0
|
| 345 |
+
MSTU.US,D,20260206,000000,4.175,5.57,4.155,5.52,93812596,0
|
| 346 |
+
MSTU.US,D,20260209,000000,4.91,5.91,4.73,5.8,56878842,0
|
| 347 |
+
MSTU.US,D,20260210,000000,5.43,5.87,5.3331,5.355,36170511,0
|
| 348 |
+
MSTU.US,D,20260211,000000,5.4097,5.41,4.62,4.8,44676747,0
|
| 349 |
+
MSTU.US,D,20260212,000000,4.91,4.965,4.375,4.55,31981363,0
|
| 350 |
+
MSTU.US,D,20260213,000000,4.835,5.44,4.74,5.33,43231613,0
|
| 351 |
+
MSTU.US,D,20260217,000000,4.955,5.185,4.7014,4.92,31871956,0
|
| 352 |
+
MSTU.US,D,20260218,000000,4.84,5.19,4.535,4.645,27326157,0
|
daily/us/nyse stocks/2/mtb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mtn.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mtz.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mye.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/myi.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nbgx.us.txt
ADDED
|
@@ -0,0 +1,116 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NBGX.US,D,20241227,000000,24.6,24.6168,24.5999,24.6168,327,0
|
| 3 |
+
NBGX.US,D,20241230,000000,24.49,24.49,24.3897,24.3897,117,0
|
| 4 |
+
NBGX.US,D,20241231,000000,24.28,24.28,24.1712,24.1712,1967,0
|
| 5 |
+
NBGX.US,D,20250102,000000,24.34,24.34,24.1903,24.1903,211,0
|
| 6 |
+
NBGX.US,D,20250103,000000,24.49,24.4919,24.49,24.4919,800,0
|
| 7 |
+
NBGX.US,D,20250107,000000,24.5,24.51,24.3634,24.3634,1199,0
|
| 8 |
+
NBGX.US,D,20250108,000000,24.35,24.425,24.35,24.425,3100,0
|
| 9 |
+
NBGX.US,D,20250110,000000,24.25,24.25,24.0784,24.0784,3232,0
|
| 10 |
+
NBGX.US,D,20250113,000000,23.9,23.952,23.9,23.952,162,0
|
| 11 |
+
NBGX.US,D,20250121,000000,24.7,24.8204,24.7,24.8204,1439,0
|
| 12 |
+
NBGX.US,D,20250203,000000,24.98,24.99,24.9057,24.9057,10135,0
|
| 13 |
+
NBGX.US,D,20250204,000000,24.95,25.0848,24.95,25.0848,429,0
|
| 14 |
+
NBGX.US,D,20250210,000000,25.2,25.2767,25.2,25.2767,2118,0
|
| 15 |
+
NBGX.US,D,20250212,000000,25.13,25.1555,25.13,25.1555,1985,0
|
| 16 |
+
NBGX.US,D,20250218,000000,25.23,25.2836,25.23,25.2836,304,0
|
| 17 |
+
NBGX.US,D,20250219,000000,25.09,25.2563,25.09,25.2563,672,0
|
| 18 |
+
NBGX.US,D,20250220,000000,25.0398,25.0768,25.0398,25.0768,274,0
|
| 19 |
+
NBGX.US,D,20250221,000000,25.03,25.03,24.5501,24.5646,337,0
|
| 20 |
+
NBGX.US,D,20250228,000000,23.8,24.1816,23.8,24.1816,136,0
|
| 21 |
+
NBGX.US,D,20250304,000000,23.4,23.8,23.19,23.4529,1520,0
|
| 22 |
+
NBGX.US,D,20250305,000000,23.87,23.8899,23.8517,23.8517,311,0
|
| 23 |
+
NBGX.US,D,20250306,000000,23.2,23.2,23.1761,23.1761,376,0
|
| 24 |
+
NBGX.US,D,20250307,000000,23.18,23.195,23.18,23.195,1293,0
|
| 25 |
+
NBGX.US,D,20250310,000000,22.36,22.4,22.36,22.3957,401,0
|
| 26 |
+
NBGX.US,D,20250311,000000,22.56,22.56,22.4213,22.4213,438,0
|
| 27 |
+
NBGX.US,D,20250321,000000,22.56,22.7363,22.5406,22.7363,578,0
|
| 28 |
+
NBGX.US,D,20250324,000000,23.08,23.2087,23.08,23.2087,104,0
|
| 29 |
+
NBGX.US,D,20250325,000000,23.26,23.32,23.26,23.2777,200,0
|
| 30 |
+
NBGX.US,D,20250326,000000,22.95,22.95,22.8594,22.8594,100,0
|
| 31 |
+
NBGX.US,D,20250403,000000,21.33,21.33,21.3001,21.3001,113,0
|
| 32 |
+
NBGX.US,D,20250404,000000,20.55,20.55,20.1359,20.1359,331,0
|
| 33 |
+
NBGX.US,D,20250407,000000,20.01,20.2027,20.01,20.2027,330,0
|
| 34 |
+
NBGX.US,D,20250409,000000,21.36,22.044,21.36,22.044,1200,0
|
| 35 |
+
NBGX.US,D,20250410,000000,21.46,21.46,20.8,21.2213,401,0
|
| 36 |
+
NBGX.US,D,20250424,000000,22.2,22.3679,22.2,22.3679,702,0
|
| 37 |
+
NBGX.US,D,20250502,000000,23.4127,23.4614,23.4127,23.4614,471,0
|
| 38 |
+
NBGX.US,D,20250505,000000,23.4,23.52,23.3673,23.3673,440,0
|
| 39 |
+
NBGX.US,D,20250506,000000,23.22,23.29,23.22,23.241,340,0
|
| 40 |
+
NBGX.US,D,20250507,000000,23.38,23.38,23.3409,23.3409,315,0
|
| 41 |
+
NBGX.US,D,20250513,000000,24.4594,24.65,24.4594,24.5968,1531,0
|
| 42 |
+
NBGX.US,D,20250514,000000,24.67,24.7,24.67,24.6971,200,0
|
| 43 |
+
NBGX.US,D,20250515,000000,24.58,24.82,24.58,24.6901,629,0
|
| 44 |
+
NBGX.US,D,20250516,000000,24.76,24.83,24.76,24.8008,614,0
|
| 45 |
+
NBGX.US,D,20250519,000000,24.88,24.88,24.8538,24.8538,100,0
|
| 46 |
+
NBGX.US,D,20250520,000000,24.7376,24.7511,24.62,24.7511,1430,0
|
| 47 |
+
NBGX.US,D,20250521,000000,24.66,24.78,24.4311,24.4311,1025,0
|
| 48 |
+
NBGX.US,D,20250530,000000,24.47,24.702,24.4627,24.702,1004,0
|
| 49 |
+
NBGX.US,D,20250602,000000,24.71,24.8237,24.71,24.8237,100,0
|
| 50 |
+
NBGX.US,D,20250610,000000,25.248,25.304,25.248,25.304,779,0
|
| 51 |
+
NBGX.US,D,20250613,000000,25.1038,25.1038,24.8667,24.8667,4164,0
|
| 52 |
+
NBGX.US,D,20250616,000000,25.23,25.24,25.1611,25.1611,4443,0
|
| 53 |
+
NBGX.US,D,20250617,000000,25.023,25.023,25.006,25.006,517,0
|
| 54 |
+
NBGX.US,D,20250620,000000,25,25,24.7805,24.7805,732,0
|
| 55 |
+
NBGX.US,D,20250626,000000,25.6792,25.79,25.6792,25.7829,506,0
|
| 56 |
+
NBGX.US,D,20250701,000000,26.06,26.06,25.86,25.8826,11505,0
|
| 57 |
+
NBGX.US,D,20250707,000000,26.1592,26.1592,26.1132,26.1132,153,0
|
| 58 |
+
NBGX.US,D,20250714,000000,26.24,26.24,26.2126,26.2126,100,0
|
| 59 |
+
NBGX.US,D,20250716,000000,26.03,26.2876,26.03,26.2876,101,0
|
| 60 |
+
NBGX.US,D,20250717,000000,26.44,26.4656,26.44,26.4656,421,0
|
| 61 |
+
NBGX.US,D,20250801,000000,26.43,26.5112,26.43,26.5112,306,0
|
| 62 |
+
NBGX.US,D,20250804,000000,26.97,26.976,26.97,26.976,120,0
|
| 63 |
+
NBGX.US,D,20250805,000000,27.01,27.01,26.7577,26.7577,400,0
|
| 64 |
+
NBGX.US,D,20250806,000000,26.95,27.0523,26.95,27.0523,355,0
|
| 65 |
+
NBGX.US,D,20250807,000000,27.05,27.05,26.8829,26.8829,369,0
|
| 66 |
+
NBGX.US,D,20250812,000000,27.25,27.25,27.2406,27.2406,200,0
|
| 67 |
+
NBGX.US,D,20250813,000000,27.25,27.25,27.2424,27.2424,200,0
|
| 68 |
+
NBGX.US,D,20250820,000000,26.86,26.8985,26.85,26.8985,600,0
|
| 69 |
+
NBGX.US,D,20250821,000000,26.82,26.82,26.7427,26.7653,660,0
|
| 70 |
+
NBGX.US,D,20250827,000000,27.26,27.2658,27.26,27.2658,111,0
|
| 71 |
+
NBGX.US,D,20250829,000000,27.15,27.15,27.1494,27.1494,100,0
|
| 72 |
+
NBGX.US,D,20250902,000000,26.74,26.94,26.74,26.93,10912,0
|
| 73 |
+
NBGX.US,D,20250903,000000,27.23,27.23,27.09,27.2007,4687,0
|
| 74 |
+
NBGX.US,D,20250904,000000,27.31,27.4759,27.31,27.4759,7092,0
|
| 75 |
+
NBGX.US,D,20250909,000000,27.7016,27.7637,27.7016,27.7637,396,0
|
| 76 |
+
NBGX.US,D,20250910,000000,27.67,27.67,27.5406,27.5406,435,0
|
| 77 |
+
NBGX.US,D,20250915,000000,27.86,27.8981,27.86,27.8981,246,0
|
| 78 |
+
NBGX.US,D,20250916,000000,27.92,27.92,27.8983,27.8983,321,0
|
| 79 |
+
NBGX.US,D,20250929,000000,27.989,27.989,27.8604,27.8604,290,0
|
| 80 |
+
NBGX.US,D,20251014,000000,27.62,27.675,27.62,27.675,227,0
|
| 81 |
+
NBGX.US,D,20251023,000000,28.07,28.0754,28.07,28.0754,200,0
|
| 82 |
+
NBGX.US,D,20251024,000000,28.3424,28.3424,28.2956,28.2956,600,0
|
| 83 |
+
NBGX.US,D,20251027,000000,28.59,28.6875,28.59,28.6875,327,0
|
| 84 |
+
NBGX.US,D,20251028,000000,28.79,28.8949,28.79,28.8949,202,0
|
| 85 |
+
NBGX.US,D,20251029,000000,29.06,29.06,29.0097,29.0097,206,0
|
| 86 |
+
NBGX.US,D,20251030,000000,28.86,28.86,28.6703,28.6703,100,0
|
| 87 |
+
NBGX.US,D,20251103,000000,28.87,28.9,28.8375,28.8375,202,0
|
| 88 |
+
NBGX.US,D,20251104,000000,28.4216,28.47,28.4216,28.4299,1100,0
|
| 89 |
+
NBGX.US,D,20251105,000000,28.53,28.55,28.4831,28.4831,300,0
|
| 90 |
+
NBGX.US,D,20251106,000000,28.2,28.2,28.0517,28.0517,229,0
|
| 91 |
+
NBGX.US,D,20251110,000000,28.52,28.585,28.52,28.585,100,0
|
| 92 |
+
NBGX.US,D,20251111,000000,28.46,28.595,28.46,28.595,106,0
|
| 93 |
+
NBGX.US,D,20251112,000000,28.59,28.5949,28.57,28.5949,200,0
|
| 94 |
+
NBGX.US,D,20251113,000000,28.48,28.48,28.0717,28.0717,424,0
|
| 95 |
+
NBGX.US,D,20251119,000000,27.82,27.82,27.6361,27.6361,109,0
|
| 96 |
+
NBGX.US,D,20251201,000000,28.3,28.3001,28.27,28.27,2000,0
|
| 97 |
+
NBGX.US,D,20251203,000000,28.22,28.34,28.22,28.2939,1023,0
|
| 98 |
+
NBGX.US,D,20251210,000000,28.24,28.3819,28.2,28.3819,1463,0
|
| 99 |
+
NBGX.US,D,20251222,000000,27.97,27.98,27.97,27.9706,38132,0
|
| 100 |
+
NBGX.US,D,20251224,000000,28.16,28.2653,28.16,28.2653,6417,0
|
| 101 |
+
NBGX.US,D,20251226,000000,28.29,28.29,28.2865,28.2865,813,0
|
| 102 |
+
NBGX.US,D,20251230,000000,28.2098,28.21,28.192,28.192,257,0
|
| 103 |
+
NBGX.US,D,20260102,000000,27.9165,27.9337,27.87,27.9337,670,0
|
| 104 |
+
NBGX.US,D,20260109,000000,28.3638,28.3638,28.3265,28.3265,566,0
|
| 105 |
+
NBGX.US,D,20260113,000000,28.2,28.2176,28.14,28.2176,500,0
|
| 106 |
+
NBGX.US,D,20260114,000000,27.98,27.98,27.83,27.8975,361,0
|
| 107 |
+
NBGX.US,D,20260129,000000,27.69,27.8509,27.69,27.8509,203,0
|
| 108 |
+
NBGX.US,D,20260204,000000,26.96,26.9722,26.96,26.9722,223,0
|
| 109 |
+
NBGX.US,D,20260205,000000,26.49,26.67,26.49,26.5159,663,0
|
| 110 |
+
NBGX.US,D,20260209,000000,27.18,27.2,27.18,27.1987,1479,0
|
| 111 |
+
NBGX.US,D,20260210,000000,27.15,27.23,27.0852,27.0852,476,0
|
| 112 |
+
NBGX.US,D,20260211,000000,26.94,27,26.94,26.9907,402,0
|
| 113 |
+
NBGX.US,D,20260212,000000,26.97,26.97,26.6048,26.6048,166,0
|
| 114 |
+
NBGX.US,D,20260213,000000,26.56,26.69,26.5369,26.5369,679,0
|
| 115 |
+
NBGX.US,D,20260217,000000,26.63,26.63,26.55,26.6265,209,0
|
| 116 |
+
NBGX.US,D,20260218,000000,26.82,26.82,26.74,26.74,204,0
|
daily/us/nyse stocks/2/nio.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/njun.us.txt
ADDED
|
@@ -0,0 +1,402 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NJUN.US,D,20240603,000000,25.2,25.3,25.03,25.124,300222,0
|
| 3 |
+
NJUN.US,D,20240604,000000,25.19,25.24,25.1,25.2087,70269,0
|
| 4 |
+
NJUN.US,D,20240605,000000,26.37,26.37,25.23,25.44,112078,0
|
| 5 |
+
NJUN.US,D,20240606,000000,25.5,25.5,25.4079,25.43,180824,0
|
| 6 |
+
NJUN.US,D,20240607,000000,25.48,25.48,25.3922,25.4045,21335,0
|
| 7 |
+
NJUN.US,D,20240610,000000,25.37,25.48,25.37,25.44,54437,0
|
| 8 |
+
NJUN.US,D,20240611,000000,25.4,25.5582,25.4,25.53,85282,0
|
| 9 |
+
NJUN.US,D,20240612,000000,25.73,25.75,25.66,25.7116,93676,0
|
| 10 |
+
NJUN.US,D,20240613,000000,25.82,25.82,25.7,25.7613,285647,0
|
| 11 |
+
NJUN.US,D,20240614,000000,25.7998,25.8084,25.74,25.77,48227,0
|
| 12 |
+
NJUN.US,D,20240617,000000,25.86,25.98,25.8,25.94,24215,0
|
| 13 |
+
NJUN.US,D,20240618,000000,25.96,25.96,25.86,25.9052,12927,0
|
| 14 |
+
NJUN.US,D,20240620,000000,26.04,26.04,25.78,25.8047,31570,0
|
| 15 |
+
NJUN.US,D,20240621,000000,25.77,25.84,25.77,25.8148,12022,0
|
| 16 |
+
NJUN.US,D,20240624,000000,25.84,25.84,25.7,25.7198,50139,0
|
| 17 |
+
NJUN.US,D,20240625,000000,25.65,25.83,25.65,25.8162,6258,0
|
| 18 |
+
NJUN.US,D,20240626,000000,25.846,25.86,25.8,25.8408,12620,0
|
| 19 |
+
NJUN.US,D,20240627,000000,25.8773,25.89,25.8,25.8597,2199,0
|
| 20 |
+
NJUN.US,D,20240628,000000,25.97,25.97,25.8361,25.8361,53553,0
|
| 21 |
+
NJUN.US,D,20240701,000000,25.85,25.9152,25.8267,25.9152,2824,0
|
| 22 |
+
NJUN.US,D,20240702,000000,25.8884,26.05,25.8884,26.0175,8844,0
|
| 23 |
+
NJUN.US,D,20240703,000000,26.02,26.0851,26.02,26.0851,146,0
|
| 24 |
+
NJUN.US,D,20240705,000000,26.1001,26.2,26.1001,26.19,38844,0
|
| 25 |
+
NJUN.US,D,20240708,000000,26.18,26.2246,26.18,26.2246,4415,0
|
| 26 |
+
NJUN.US,D,20240709,000000,26.28,26.28,26.19,26.21,2951,0
|
| 27 |
+
NJUN.US,D,20240710,000000,26.28,26.33,26.2799,26.32,4609,0
|
| 28 |
+
NJUN.US,D,20240711,000000,26.24,26.24,26.1318,26.1318,2040,0
|
| 29 |
+
NJUN.US,D,20240712,000000,26.225,26.265,26.1998,26.1998,1792,0
|
| 30 |
+
NJUN.US,D,20240715,000000,26.28,26.28,26.192,26.2052,1952,0
|
| 31 |
+
NJUN.US,D,20240716,000000,26.21,26.24,26.18,26.235,2776,0
|
| 32 |
+
NJUN.US,D,20240717,000000,26.13,26.13,25.9443,25.9443,1707,0
|
| 33 |
+
NJUN.US,D,20240718,000000,25.91,26,25.84,25.8827,1327,0
|
| 34 |
+
NJUN.US,D,20240719,000000,25.86,25.86,25.7826,25.7826,441,0
|
| 35 |
+
NJUN.US,D,20240722,000000,25.98,25.98,25.9481,25.969,1045,0
|
| 36 |
+
NJUN.US,D,20240723,000000,25.97,26.03,25.9349,25.9349,1297,0
|
| 37 |
+
NJUN.US,D,20240724,000000,25.59,25.62,25.4995,25.4995,1221,0
|
| 38 |
+
NJUN.US,D,20240725,000000,25.5,25.55,25.4046,25.4046,3682,0
|
| 39 |
+
NJUN.US,D,20240726,000000,25.51,25.549,25.51,25.5119,724,0
|
| 40 |
+
NJUN.US,D,20240729,000000,25.66,25.67,25.572,25.572,4081,0
|
| 41 |
+
NJUN.US,D,20240730,000000,25.5312,25.5573,25.375,25.422,8702,0
|
| 42 |
+
NJUN.US,D,20240731,000000,25.645,25.759,25.645,25.759,887,0
|
| 43 |
+
NJUN.US,D,20240801,000000,25.52,25.55,25.36,25.4484,1693,0
|
| 44 |
+
NJUN.US,D,20240802,000000,25.1,25.2,25.09,25.1464,22489,0
|
| 45 |
+
NJUN.US,D,20240805,000000,24.19,24.9583,24.19,24.75,37301,0
|
| 46 |
+
NJUN.US,D,20240806,000000,25.0399,25.175,24.93,24.9641,40342,0
|
| 47 |
+
NJUN.US,D,20240807,000000,25.23,25.26,24.7704,24.7704,112041,0
|
| 48 |
+
NJUN.US,D,20240808,000000,25.05,25.22,24.9408,25.1416,4141,0
|
| 49 |
+
NJUN.US,D,20240809,000000,25.18,25.317,25.1547,25.2623,4988,0
|
| 50 |
+
NJUN.US,D,20240812,000000,25.29,25.29,25.2788,25.2788,17410,0
|
| 51 |
+
NJUN.US,D,20240813,000000,25.4714,25.66,25.4714,25.66,1361,0
|
| 52 |
+
NJUN.US,D,20240814,000000,25.629,25.7,25.629,25.7,1665,0
|
| 53 |
+
NJUN.US,D,20240815,000000,25.8958,25.95,25.89,25.9252,4941,0
|
| 54 |
+
NJUN.US,D,20240816,000000,25.9565,25.9565,25.9426,25.9426,338,0
|
| 55 |
+
NJUN.US,D,20240819,000000,26.06,26.116,26.0486,26.116,4338,0
|
| 56 |
+
NJUN.US,D,20240820,000000,26.15,26.15,26.0601,26.0872,2748,0
|
| 57 |
+
NJUN.US,D,20240821,000000,26.08,26.16,26.0701,26.1464,302964,0
|
| 58 |
+
NJUN.US,D,20240822,000000,26.1224,26.145,25.9252,25.9252,16246,0
|
| 59 |
+
NJUN.US,D,20240823,000000,26.02,26.0967,25.99,26.0967,1374,0
|
| 60 |
+
NJUN.US,D,20240826,000000,25.9795,25.9795,25.9795,25.9795,86,0
|
| 61 |
+
NJUN.US,D,20240827,000000,26,26.0305,26,26.0305,192,0
|
| 62 |
+
NJUN.US,D,20240828,000000,25.79,25.9016,25.78,25.9016,7832,0
|
| 63 |
+
NJUN.US,D,20240829,000000,25.94,25.95,25.8944,25.8944,4359,0
|
| 64 |
+
NJUN.US,D,20240830,000000,26.0111,26.0558,25.95,26.0558,30387,0
|
| 65 |
+
NJUN.US,D,20240903,000000,25.765,25.765,25.6371,25.6371,2104,0
|
| 66 |
+
NJUN.US,D,20240904,000000,25.67,25.695,25.6003,25.6003,1275,0
|
| 67 |
+
NJUN.US,D,20240905,000000,25.6565,25.6565,25.6171,25.6171,1797,0
|
| 68 |
+
NJUN.US,D,20240906,000000,25.61,25.61,25.2855,25.2855,8550,0
|
| 69 |
+
NJUN.US,D,20240909,000000,25.445,25.4539,25.355,25.4539,1064,0
|
| 70 |
+
NJUN.US,D,20240910,000000,25.518,25.5956,25.45,25.5956,2236,0
|
| 71 |
+
NJUN.US,D,20240911,000000,25.455,25.8612,25.455,25.8612,405,0
|
| 72 |
+
NJUN.US,D,20240912,000000,25.95,25.9715,25.95,25.9715,3206,0
|
| 73 |
+
NJUN.US,D,20240913,000000,26.0643,26.0643,26.0643,26.0643,1,0
|
| 74 |
+
NJUN.US,D,20240916,000000,25.96,26.01,25.96,26.01,152,0
|
| 75 |
+
NJUN.US,D,20240917,000000,26.0007,26.0007,26.0007,26.0007,132,0
|
| 76 |
+
NJUN.US,D,20240918,000000,25.97,25.97,25.97,25.97,1,0
|
| 77 |
+
NJUN.US,D,20240919,000000,26.24,26.2684,26.23,26.2684,11148,0
|
| 78 |
+
NJUN.US,D,20240920,000000,26.25,26.2675,26.25,26.2675,228,0
|
| 79 |
+
NJUN.US,D,20240923,000000,26.17,26.313,26.17,26.313,1429,0
|
| 80 |
+
NJUN.US,D,20240924,000000,26.3,26.3548,26.25,26.3548,2462,0
|
| 81 |
+
NJUN.US,D,20240925,000000,26.41,26.43,26.386,26.386,750,0
|
| 82 |
+
NJUN.US,D,20240926,000000,26.41,26.4471,26.41,26.4471,1150,0
|
| 83 |
+
NJUN.US,D,20240927,000000,26.405,26.405,26.405,26.405,1,0
|
| 84 |
+
NJUN.US,D,20240930,000000,26.33,26.4167,26.31,26.4167,659,0
|
| 85 |
+
NJUN.US,D,20241001,000000,26.2,26.28,26.2,26.2643,814,0
|
| 86 |
+
NJUN.US,D,20241002,000000,26.2971,26.2971,26.2954,26.2954,154,0
|
| 87 |
+
NJUN.US,D,20241003,000000,26.3,26.3,26.24,26.263,403,0
|
| 88 |
+
NJUN.US,D,20241004,000000,26.35,26.408,26.26,26.408,1024,0
|
| 89 |
+
NJUN.US,D,20241007,000000,26.32,26.32,26.2715,26.2715,121,0
|
| 90 |
+
NJUN.US,D,20241008,000000,26.4648,26.4648,26.4648,26.4648,1,0
|
| 91 |
+
NJUN.US,D,20241009,000000,25.3,26.55,25.3,26.55,1233,0
|
| 92 |
+
NJUN.US,D,20241010,000000,26.54,26.56,26.46,26.5309,3014,0
|
| 93 |
+
NJUN.US,D,20241011,000000,26.5659,26.5659,26.5659,26.5659,9,0
|
| 94 |
+
NJUN.US,D,20241014,000000,26.6183,26.6648,26.6183,26.6648,822,0
|
| 95 |
+
NJUN.US,D,20241015,000000,26.59,26.59,26.5155,26.5155,431,0
|
| 96 |
+
NJUN.US,D,20241016,000000,26.44,26.5352,26.44,26.5352,6436,0
|
| 97 |
+
NJUN.US,D,20241017,000000,26.5549,26.5549,26.5549,26.5549,1,0
|
| 98 |
+
NJUN.US,D,20241018,000000,26.6,26.6389,26.58,26.6389,10536,0
|
| 99 |
+
NJUN.US,D,20241021,000000,26.64,26.6562,26.64,26.6562,807,0
|
| 100 |
+
NJUN.US,D,20241022,000000,26.64,26.6998,26.64,26.6998,1813,0
|
| 101 |
+
NJUN.US,D,20241023,000000,26.68,26.68,26.5042,26.5042,796,0
|
| 102 |
+
NJUN.US,D,20241024,000000,26.6142,26.6142,26.6142,26.6142,48,0
|
| 103 |
+
NJUN.US,D,20241025,000000,26.71,26.7385,26.6702,26.6702,616,0
|
| 104 |
+
NJUN.US,D,20241028,000000,26.6822,26.6822,26.6822,26.6822,51,0
|
| 105 |
+
NJUN.US,D,20241029,000000,26.785,26.785,26.785,26.785,45,0
|
| 106 |
+
NJUN.US,D,20241030,000000,26.6696,26.6696,26.6696,26.6696,221,0
|
| 107 |
+
NJUN.US,D,20241031,000000,26.51,26.51,26.35,26.4089,12649,0
|
| 108 |
+
NJUN.US,D,20241104,000000,26.4663,26.4701,26.4663,26.4701,662,0
|
| 109 |
+
NJUN.US,D,20241105,000000,26.61,26.68,26.54,26.6107,21313,0
|
| 110 |
+
NJUN.US,D,20241106,000000,26.83,26.9099,26.82,26.9099,10238,0
|
| 111 |
+
NJUN.US,D,20241107,000000,27.0705,27.0705,27.0705,27.0705,109,0
|
| 112 |
+
NJUN.US,D,20241108,000000,27.05,27.1029,27.05,27.1029,596,0
|
| 113 |
+
NJUN.US,D,20241113,000000,27.07,27.0977,27.07,27.0977,5030,0
|
| 114 |
+
NJUN.US,D,20241114,000000,27.0589,27.1499,27.0499,27.0499,4431,0
|
| 115 |
+
NJUN.US,D,20241115,000000,26.8142,26.8142,26.7802,26.7802,430,0
|
| 116 |
+
NJUN.US,D,20241119,000000,26.91,26.9525,26.9,26.9525,996,0
|
| 117 |
+
NJUN.US,D,20241120,000000,26.8002,26.9347,26.8002,26.9347,529,0
|
| 118 |
+
NJUN.US,D,20241122,000000,26.9927,26.9927,26.9501,26.9906,2366,0
|
| 119 |
+
NJUN.US,D,20241125,000000,27.03,27.0314,27.03,27.0314,135,0
|
| 120 |
+
NJUN.US,D,20241126,000000,27.0929,27.1353,27.0929,27.1353,187,0
|
| 121 |
+
NJUN.US,D,20241127,000000,27,27.0566,27,27.0566,230,0
|
| 122 |
+
NJUN.US,D,20241203,000000,27.2684,27.3138,27.24,27.3138,1957,0
|
| 123 |
+
NJUN.US,D,20241204,000000,27.34,27.4106,27.34,27.4106,205,0
|
| 124 |
+
NJUN.US,D,20241205,000000,27.3511,27.3764,27.3511,27.3764,1656,0
|
| 125 |
+
NJUN.US,D,20241206,000000,27.41,27.4602,27.41,27.4602,277,0
|
| 126 |
+
NJUN.US,D,20241210,000000,27.3931,27.3931,27.3553,27.3553,643,0
|
| 127 |
+
NJUN.US,D,20241212,000000,27.46,27.465,27.411,27.4601,1005,0
|
| 128 |
+
NJUN.US,D,20241217,000000,27.5205,27.5656,27.51,27.5656,2928,0
|
| 129 |
+
NJUN.US,D,20241218,000000,27.6,27.61,27.22,27.25,8610,0
|
| 130 |
+
NJUN.US,D,20241219,000000,27.2578,27.2578,27.1598,27.1598,1416,0
|
| 131 |
+
NJUN.US,D,20241220,000000,27.12,27.2694,27.12,27.2694,1080,0
|
| 132 |
+
NJUN.US,D,20241224,000000,27.48,27.52,27.48,27.52,2730,0
|
| 133 |
+
NJUN.US,D,20241226,000000,27.53,27.541,27.53,27.541,775,0
|
| 134 |
+
NJUN.US,D,20241227,000000,27.4,27.415,27.39,27.39,2567,0
|
| 135 |
+
NJUN.US,D,20241230,000000,27.3,27.4001,27.3,27.32,4857,0
|
| 136 |
+
NJUN.US,D,20241231,000000,27.29,27.29,27.2302,27.2302,1323,0
|
| 137 |
+
NJUN.US,D,20250102,000000,27.14,27.2391,27.14,27.2391,4327,0
|
| 138 |
+
NJUN.US,D,20250103,000000,27.372,27.4202,27.37,27.4202,371,0
|
| 139 |
+
NJUN.US,D,20250106,000000,27.59,27.59,27.5,27.5,884,0
|
| 140 |
+
NJUN.US,D,20250107,000000,27.43,27.43,27.31,27.3472,520,0
|
| 141 |
+
NJUN.US,D,20250110,000000,27.18,27.2052,27.18,27.2052,235,0
|
| 142 |
+
NJUN.US,D,20250113,000000,27.08,27.1856,27.08,27.1856,24528,0
|
| 143 |
+
NJUN.US,D,20250114,000000,27.23,27.3,27.15,27.1763,1482,0
|
| 144 |
+
NJUN.US,D,20250115,000000,27.46,27.4646,27.44,27.4646,19714,0
|
| 145 |
+
NJUN.US,D,20250116,000000,27.43,27.45,27.4023,27.4023,7116,0
|
| 146 |
+
NJUN.US,D,20250117,000000,27.61,27.61,27.585,27.585,154,0
|
| 147 |
+
NJUN.US,D,20250121,000000,27.5783,27.6405,27.5601,27.6405,3194,0
|
| 148 |
+
NJUN.US,D,20250122,000000,27.76,27.7749,27.73,27.7749,213,0
|
| 149 |
+
NJUN.US,D,20250123,000000,27.745,27.7699,27.745,27.7699,451,0
|
| 150 |
+
NJUN.US,D,20250124,000000,27.7609,27.83,27.7542,27.7542,675,0
|
| 151 |
+
NJUN.US,D,20250128,000000,27.4808,27.67,27.4808,27.67,2302,0
|
| 152 |
+
NJUN.US,D,20250129,000000,27.6,27.6243,27.5501,27.6243,1119,0
|
| 153 |
+
NJUN.US,D,20250130,000000,27.6421,27.6421,27.63,27.63,2613,0
|
| 154 |
+
NJUN.US,D,20250131,000000,27.751,27.751,27.6685,27.6685,292,0
|
| 155 |
+
NJUN.US,D,20250203,000000,27.57,27.61,27.57,27.6051,9139,0
|
| 156 |
+
NJUN.US,D,20250204,000000,27.67,27.7102,27.65,27.7102,1271,0
|
| 157 |
+
NJUN.US,D,20250205,000000,27.7482,27.77,27.72,27.7482,2445,0
|
| 158 |
+
NJUN.US,D,20250206,000000,27.78,27.84,27.7601,27.8041,1087,0
|
| 159 |
+
NJUN.US,D,20250207,000000,27.7587,27.7587,27.7346,27.7346,407,0
|
| 160 |
+
NJUN.US,D,20250210,000000,27.81,27.85,27.81,27.8491,60655,0
|
| 161 |
+
NJUN.US,D,20250211,000000,27.81,27.835,27.771,27.835,1887,0
|
| 162 |
+
NJUN.US,D,20250212,000000,27.75,27.8194,27.75,27.8194,2920,0
|
| 163 |
+
NJUN.US,D,20250213,000000,27.93,27.9579,27.9254,27.9579,635,0
|
| 164 |
+
NJUN.US,D,20250214,000000,27.985,28.0101,27.985,28.0101,236,0
|
| 165 |
+
NJUN.US,D,20250218,000000,27.951,27.9997,27.94,27.9997,1840,0
|
| 166 |
+
NJUN.US,D,20250219,000000,27.96,28.0402,27.96,28.0402,109,0
|
| 167 |
+
NJUN.US,D,20250220,000000,27.93,27.9885,27.93,27.98,815,0
|
| 168 |
+
NJUN.US,D,20250221,000000,27.8,27.825,27.8,27.825,140,0
|
| 169 |
+
NJUN.US,D,20250224,000000,27.741,27.79,27.741,27.79,2098,0
|
| 170 |
+
NJUN.US,D,20250225,000000,27.561,27.61,27.5122,27.5827,2128,0
|
| 171 |
+
NJUN.US,D,20250227,000000,27.55,27.55,27.261,27.261,159,0
|
| 172 |
+
NJUN.US,D,20250228,000000,27.34,27.4101,27.34,27.4101,464,0
|
| 173 |
+
NJUN.US,D,20250304,000000,26.88,27.32,26.88,27.1168,6829,0
|
| 174 |
+
NJUN.US,D,20250305,000000,27.12,27.3281,27.06,27.3281,1026,0
|
| 175 |
+
NJUN.US,D,20250306,000000,27.125,27.17,26.9275,26.9275,1447,0
|
| 176 |
+
NJUN.US,D,20250307,000000,26.91,27.0626,26.8,27.0626,828,0
|
| 177 |
+
NJUN.US,D,20250310,000000,26.58,26.58,26.28,26.4302,3916,0
|
| 178 |
+
NJUN.US,D,20250311,000000,26.37,26.58,26.36,26.4411,17156,0
|
| 179 |
+
NJUN.US,D,20250312,000000,26.47,26.5904,26.47,26.5798,4730,0
|
| 180 |
+
NJUN.US,D,20250313,000000,26.49,26.49,26.21,26.2694,3018,0
|
| 181 |
+
NJUN.US,D,20250314,000000,26.53,26.6933,26.53,26.6933,865,0
|
| 182 |
+
NJUN.US,D,20250317,000000,26.68,26.81,26.67,26.7986,6406,0
|
| 183 |
+
NJUN.US,D,20250318,000000,26.48,26.56,26.48,26.5013,3684,0
|
| 184 |
+
NJUN.US,D,20250319,000000,26.66,26.75,26.66,26.7262,714,0
|
| 185 |
+
NJUN.US,D,20250320,000000,26.82,26.82,26.67,26.6939,1421,0
|
| 186 |
+
NJUN.US,D,20250321,000000,26.56,26.7345,26.56,26.7345,769,0
|
| 187 |
+
NJUN.US,D,20250324,000000,27.068,27.1098,27.055,27.1098,2043,0
|
| 188 |
+
NJUN.US,D,20250326,000000,27.03,27.03,26.8809,26.8809,100,0
|
| 189 |
+
NJUN.US,D,20250327,000000,26.86,26.91,26.816,26.816,2479,0
|
| 190 |
+
NJUN.US,D,20250328,000000,26.32,26.3495,26.32,26.3495,500,0
|
| 191 |
+
NJUN.US,D,20250401,000000,26.4,26.4765,26.37,26.4765,1389,0
|
| 192 |
+
NJUN.US,D,20250402,000000,26.5922,26.66,26.59,26.6338,2139,0
|
| 193 |
+
NJUN.US,D,20250403,000000,25.919,25.919,25.7135,25.7135,967,0
|
| 194 |
+
NJUN.US,D,20250404,000000,24.99,25.28,24.8298,24.8298,398000,0
|
| 195 |
+
NJUN.US,D,20250407,000000,24.325,25.01,24.325,24.8126,251329,0
|
| 196 |
+
NJUN.US,D,20250408,000000,25.47,25.48,24.41,24.5106,59041,0
|
| 197 |
+
NJUN.US,D,20250409,000000,24.75,26.33,24.68,26.26,34214,0
|
| 198 |
+
NJUN.US,D,20250410,000000,25.86,25.86,25.2,25.64,61772,0
|
| 199 |
+
NJUN.US,D,20250411,000000,25.6,25.96,25.47,25.92,38210,0
|
| 200 |
+
NJUN.US,D,20250414,000000,26.06,26.13,25.83,25.9348,17283,0
|
| 201 |
+
NJUN.US,D,20250415,000000,26,26,25.85,25.9293,6542,0
|
| 202 |
+
NJUN.US,D,20250416,000000,25.631,25.71,25.34,25.5178,6465,0
|
| 203 |
+
NJUN.US,D,20250417,000000,25.5,25.5,25.3902,25.3902,2277,0
|
| 204 |
+
NJUN.US,D,20250421,000000,25.1699,25.1699,25.05,25.128,1036,0
|
| 205 |
+
NJUN.US,D,20250422,000000,25.486588,25.51,25.3701,25.4632,5078,0
|
| 206 |
+
NJUN.US,D,20250423,000000,26.08,26.1,25.8116,25.8116,1754,0
|
| 207 |
+
NJUN.US,D,20250424,000000,25.91,26.2566,25.91,26.2566,8234,0
|
| 208 |
+
NJUN.US,D,20250425,000000,26.19,26.4257,26.19,26.4257,226,0
|
| 209 |
+
NJUN.US,D,20250428,000000,26.39,26.4388,26.23,26.4388,2958,0
|
| 210 |
+
NJUN.US,D,20250430,000000,26.06,26.53,26.05,26.53,11495,0
|
| 211 |
+
NJUN.US,D,20250501,000000,26.87,26.87,26.76,26.76,708,0
|
| 212 |
+
NJUN.US,D,20250502,000000,27.045,27.16,27.045,27.06,2897,0
|
| 213 |
+
NJUN.US,D,20250505,000000,27.06,27.06,26.9552,26.9552,146,0
|
| 214 |
+
NJUN.US,D,20250507,000000,26.83,26.83,26.8275,26.8275,1393,0
|
| 215 |
+
NJUN.US,D,20250508,000000,27.01,27.23,27.01,27.0484,5216,0
|
| 216 |
+
NJUN.US,D,20250509,000000,27.19,27.19,27.0364,27.0364,588,0
|
| 217 |
+
NJUN.US,D,20250512,000000,27.79,27.89,27.74,27.8849,3984,0
|
| 218 |
+
NJUN.US,D,20250513,000000,28.2999,28.2999,28.206,28.206,6017,0
|
| 219 |
+
NJUN.US,D,20250515,000000,28.3199,28.4,28.27,28.328,3853,0
|
| 220 |
+
NJUN.US,D,20250516,000000,28.38,28.4351,28.38,28.4351,702,0
|
| 221 |
+
NJUN.US,D,20250519,000000,28.26,28.4398,28.26,28.4398,1100,0
|
| 222 |
+
NJUN.US,D,20250520,000000,28.38,28.4358,28.38,28.4358,252,0
|
| 223 |
+
NJUN.US,D,20250521,000000,28.3917,28.49,28.2184,28.2184,5678,0
|
| 224 |
+
NJUN.US,D,20250527,000000,28.61,28.61,28.330089,28.5879,3270,0
|
| 225 |
+
NJUN.US,D,20250528,000000,28.64,28.64,28.5293,28.5293,365,0
|
| 226 |
+
NJUN.US,D,20250530,000000,28.6,29.19,28.29,28.68,120105,0
|
| 227 |
+
NJUN.US,D,20250602,000000,28.69,28.9666,28.61,28.8299,413672,0
|
| 228 |
+
NJUN.US,D,20250603,000000,28.87,28.96,28.81,28.93,140264,0
|
| 229 |
+
NJUN.US,D,20250604,000000,29,29,28.88,28.98,173149,0
|
| 230 |
+
NJUN.US,D,20250605,000000,29.0131,29.0799,28.84,28.87,45610,0
|
| 231 |
+
NJUN.US,D,20250606,000000,29,29.05,28.96,29.0099,59943,0
|
| 232 |
+
NJUN.US,D,20250609,000000,29,29.11,28.985,29.03,79929,0
|
| 233 |
+
NJUN.US,D,20250610,000000,29.03,29.12,29,29.12,39347,0
|
| 234 |
+
NJUN.US,D,20250611,000000,29.12,29.18,29.045,29.09,152179,0
|
| 235 |
+
NJUN.US,D,20250612,000000,29.1088,29.14,29,29.0627,41578,0
|
| 236 |
+
NJUN.US,D,20250613,000000,29.0099,29.0699,28.88,28.93,26689,0
|
| 237 |
+
NJUN.US,D,20250616,000000,29.14,29.17,29.05,29.15,28340,0
|
| 238 |
+
NJUN.US,D,20250617,000000,29.14,29.14,28.98,29.01,10073,0
|
| 239 |
+
NJUN.US,D,20250618,000000,29.02,29.1192,29.02,29.05,26390,0
|
| 240 |
+
NJUN.US,D,20250620,000000,29.07,29.13,28.85,28.9414,27275,0
|
| 241 |
+
NJUN.US,D,20250623,000000,28.97,29.15,28.9,29.15,21578,0
|
| 242 |
+
NJUN.US,D,20250624,000000,29.3,29.41,29.2524,29.3799,42823,0
|
| 243 |
+
NJUN.US,D,20250625,000000,29.365,29.41,29.32,29.365,35007,0
|
| 244 |
+
NJUN.US,D,20250626,000000,29.43,29.51,29.34,29.5,28912,0
|
| 245 |
+
NJUN.US,D,20250627,000000,29.58,29.58,29.41,29.5087,18945,0
|
| 246 |
+
NJUN.US,D,20250630,000000,29.56,29.65,29.5018,29.5978,49820,0
|
| 247 |
+
NJUN.US,D,20250701,000000,29.56,29.62,29.45,29.56,101906,0
|
| 248 |
+
NJUN.US,D,20250702,000000,29.61,29.65,29.5929,29.65,3723,0
|
| 249 |
+
NJUN.US,D,20250703,000000,29.66,29.7599,29.65,29.69,14215,0
|
| 250 |
+
NJUN.US,D,20250707,000000,29.67,29.695,29.55,29.695,11793,0
|
| 251 |
+
NJUN.US,D,20250708,000000,29.6,29.67,29.58,29.64,3035,0
|
| 252 |
+
NJUN.US,D,20250709,000000,29.78,29.78,29.69,29.7251,4257,0
|
| 253 |
+
NJUN.US,D,20250710,000000,29.64,29.75,29.6101,29.7148,11162,0
|
| 254 |
+
NJUN.US,D,20250711,000000,29.66,29.8,29.66,29.73,7664,0
|
| 255 |
+
NJUN.US,D,20250714,000000,29.7,29.82,29.65,29.77,63862,0
|
| 256 |
+
NJUN.US,D,20250715,000000,29.84,29.88,29.7001,29.7568,6555,0
|
| 257 |
+
NJUN.US,D,20250716,000000,29.73,29.82,29.6789,29.82,14988,0
|
| 258 |
+
NJUN.US,D,20250717,000000,29.82,29.8259,29.8015,29.8259,2769,0
|
| 259 |
+
NJUN.US,D,20250718,000000,29.84,29.8455,29.84,29.8455,497,0
|
| 260 |
+
NJUN.US,D,20250721,000000,29.91,29.9999,29.9,29.9,15107,0
|
| 261 |
+
NJUN.US,D,20250722,000000,29.83,29.92,29.8101,29.84,18394,0
|
| 262 |
+
NJUN.US,D,20250723,000000,29.8103,29.925,29.8103,29.925,324,0
|
| 263 |
+
NJUN.US,D,20250724,000000,29.94,29.9747,29.94,29.9747,142771,0
|
| 264 |
+
NJUN.US,D,20250725,000000,30.02,30.02,29.98,30.0023,7465,0
|
| 265 |
+
NJUN.US,D,20250728,000000,30.02,30.0899,30.0009,30.0451,1958,0
|
| 266 |
+
NJUN.US,D,20250729,000000,30.08,30.08,30.0093,30.0093,6978,0
|
| 267 |
+
NJUN.US,D,20250730,000000,30,30.11,29.96,30.0355,5419,0
|
| 268 |
+
NJUN.US,D,20250731,000000,30.0919,30.11,29.9545,29.9545,1351,0
|
| 269 |
+
NJUN.US,D,20250801,000000,29.72,29.86,29.7001,29.73,7172,0
|
| 270 |
+
NJUN.US,D,20250804,000000,29.95,30.0154,29.937802,30.0154,810,0
|
| 271 |
+
NJUN.US,D,20250805,000000,29.93,29.9417,29.93,29.9417,738,0
|
| 272 |
+
NJUN.US,D,20250806,000000,30.0499,30.0999,29.97,30.06,52791,0
|
| 273 |
+
NJUN.US,D,20250807,000000,30.16,30.16,30.01,30.0953,10293,0
|
| 274 |
+
NJUN.US,D,20250808,000000,30.18,30.25,30.18,30.25,3454,0
|
| 275 |
+
NJUN.US,D,20250811,000000,30.24,30.25,30.14,30.17,1413,0
|
| 276 |
+
NJUN.US,D,20250812,000000,30.245,30.3549,30.245,30.3549,940,0
|
| 277 |
+
NJUN.US,D,20250813,000000,30.35,30.396,30.33,30.3694,15765,0
|
| 278 |
+
NJUN.US,D,20250814,000000,30.33,30.3647,30.28,30.3647,1909,0
|
| 279 |
+
NJUN.US,D,20250815,000000,30.36,30.36,30.2701,30.305,3023,0
|
| 280 |
+
NJUN.US,D,20250818,000000,30.28,30.3272,30.2504,30.3272,1972,0
|
| 281 |
+
NJUN.US,D,20250820,000000,30.02,30.1053,30.02,30.1053,917,0
|
| 282 |
+
NJUN.US,D,20250821,000000,30.0599,30.0599,30.0354,30.0354,203,0
|
| 283 |
+
NJUN.US,D,20250822,000000,30.24,30.29,30.23,30.29,511,0
|
| 284 |
+
NJUN.US,D,20250825,000000,30.255,30.3,30.19,30.2585,14451,0
|
| 285 |
+
NJUN.US,D,20250826,000000,30.2779,30.34,30.275,30.34,4857,0
|
| 286 |
+
NJUN.US,D,20250827,000000,30.31,30.34,30.2529,30.2529,7283,0
|
| 287 |
+
NJUN.US,D,20250828,000000,30.3401,30.3804,30.3401,30.3804,1068,0
|
| 288 |
+
NJUN.US,D,20250829,000000,30.279,30.29,30.2,30.29,13422,0
|
| 289 |
+
NJUN.US,D,20250902,000000,30.08,30.19,29.9,30.19,34029,0
|
| 290 |
+
NJUN.US,D,20250903,000000,30.28,30.31,30.1824,30.28,8428,0
|
| 291 |
+
NJUN.US,D,20250904,000000,30.2605,30.37,30.2605,30.37,7916,0
|
| 292 |
+
NJUN.US,D,20250905,000000,30.37,30.3986,30.3201,30.3986,2906,0
|
| 293 |
+
NJUN.US,D,20250908,000000,30.47,30.47,30.46,30.46,138,0
|
| 294 |
+
NJUN.US,D,20250909,000000,30.463268,30.52,30.463268,30.4901,2845,0
|
| 295 |
+
NJUN.US,D,20250910,000000,30.4601,30.4774,30.4601,30.4774,322,0
|
| 296 |
+
NJUN.US,D,20250912,000000,30.57,30.595,30.57,30.5849,691,0
|
| 297 |
+
NJUN.US,D,20250915,000000,30.62,30.6523,30.61,30.6523,1203,0
|
| 298 |
+
NJUN.US,D,20250916,000000,30.62,30.65,30.62,30.65,288,0
|
| 299 |
+
NJUN.US,D,20250917,000000,30.59,30.6497,30.565,30.6497,3816,0
|
| 300 |
+
NJUN.US,D,20250918,000000,30.77,30.77,30.69,30.69,9680,0
|
| 301 |
+
NJUN.US,D,20250919,000000,30.748,30.7735,30.7,30.7735,3724,0
|
| 302 |
+
NJUN.US,D,20250922,000000,30.75,30.7929,30.75,30.7929,1299,0
|
| 303 |
+
NJUN.US,D,20250923,000000,30.78,30.85,30.68,30.705,12098,0
|
| 304 |
+
NJUN.US,D,20250924,000000,30.69,30.85,30.643,30.685,3260,0
|
| 305 |
+
NJUN.US,D,20250925,000000,30.64,30.69,30.64,30.6801,1643,0
|
| 306 |
+
NJUN.US,D,20250926,000000,30.65,30.7544,30.6401,30.7544,3448,0
|
| 307 |
+
NJUN.US,D,20250929,000000,30.77,30.8,30.765,30.7963,6560,0
|
| 308 |
+
NJUN.US,D,20250930,000000,30.78,30.81,30.755,30.8,1402,0
|
| 309 |
+
NJUN.US,D,20251001,000000,30.785,30.91,30.785,30.91,2134,0
|
| 310 |
+
NJUN.US,D,20251002,000000,30.885,30.99,30.82,30.85,7675,0
|
| 311 |
+
NJUN.US,D,20251003,000000,30.88,30.895,30.86,30.8613,4021,0
|
| 312 |
+
NJUN.US,D,20251006,000000,30.89,30.95,30.87,30.9194,17494,0
|
| 313 |
+
NJUN.US,D,20251007,000000,30.93,30.93,30.845,30.845,1224,0
|
| 314 |
+
NJUN.US,D,20251008,000000,30.9,30.9302,30.88,30.9302,1088,0
|
| 315 |
+
NJUN.US,D,20251009,000000,30.95,30.95,30.8701,30.88,32759,0
|
| 316 |
+
NJUN.US,D,20251010,000000,30.9478,30.9478,30.54,30.555,14221,0
|
| 317 |
+
NJUN.US,D,20251013,000000,30.72,30.7998,30.72,30.7998,3834,0
|
| 318 |
+
NJUN.US,D,20251014,000000,30.64,30.781,30.63,30.76,5422,0
|
| 319 |
+
NJUN.US,D,20251015,000000,30.82,30.82,30.7749,30.7749,349,0
|
| 320 |
+
NJUN.US,D,20251016,000000,30.8,30.8,30.63,30.6851,430,0
|
| 321 |
+
NJUN.US,D,20251017,000000,30.71,30.8211,30.7,30.8211,404,0
|
| 322 |
+
NJUN.US,D,20251020,000000,30.95,30.9899,30.94,30.9899,608,0
|
| 323 |
+
NJUN.US,D,20251021,000000,30.93,30.9999,30.93,30.9999,1700,0
|
| 324 |
+
NJUN.US,D,20251022,000000,30.89,30.89,30.77,30.885,1905,0
|
| 325 |
+
NJUN.US,D,20251023,000000,30.93,30.9993,30.85,30.9993,2232,0
|
| 326 |
+
NJUN.US,D,20251024,000000,31.08,31.1099,31.08,31.1099,15378,0
|
| 327 |
+
NJUN.US,D,20251027,000000,31.18,31.24,31.17,31.21,3304,0
|
| 328 |
+
NJUN.US,D,20251028,000000,31.1711,31.24,31.1711,31.2,6082,0
|
| 329 |
+
NJUN.US,D,20251029,000000,31.19,31.22,31.18,31.22,1324,0
|
| 330 |
+
NJUN.US,D,20251030,000000,31.15,31.18,31.11,31.1449,19137,0
|
| 331 |
+
NJUN.US,D,20251031,000000,31.18,31.18,31.11,31.152,5358,0
|
| 332 |
+
NJUN.US,D,20251103,000000,31.243,31.243,31.1501,31.1998,7463,0
|
| 333 |
+
NJUN.US,D,20251104,000000,31.095,31.105,31.02,31.0299,4949,0
|
| 334 |
+
NJUN.US,D,20251105,000000,31.04,31.1096,31.04,31.1096,4771,0
|
| 335 |
+
NJUN.US,D,20251106,000000,31.05,31.05,30.905,30.935,65936,0
|
| 336 |
+
NJUN.US,D,20251107,000000,30.79,30.9,30.62,30.87,7615,0
|
| 337 |
+
NJUN.US,D,20251110,000000,31.08,31.16,31.05,31.1149,3356,0
|
| 338 |
+
NJUN.US,D,20251111,000000,31.06,31.125,31.04,31.1,2163,0
|
| 339 |
+
NJUN.US,D,20251112,000000,31.075,31.0935,31.075,31.0935,3558,0
|
| 340 |
+
NJUN.US,D,20251113,000000,30.88,30.97,30.84,30.8888,4582,0
|
| 341 |
+
NJUN.US,D,20251114,000000,30.84,30.975,30.8399,30.9187,4339,0
|
| 342 |
+
NJUN.US,D,20251117,000000,30.93,30.98,30.815,30.8274,1768,0
|
| 343 |
+
NJUN.US,D,20251118,000000,30.63,30.77,30.62,30.7343,2131,0
|
| 344 |
+
NJUN.US,D,20251119,000000,30.82,30.82,30.71,30.7958,3452,0
|
| 345 |
+
NJUN.US,D,20251120,000000,30.5356,30.5358,30.5356,30.5358,330,0
|
| 346 |
+
NJUN.US,D,20251121,000000,30.6,30.75,30.54,30.62,1184,0
|
| 347 |
+
NJUN.US,D,20251124,000000,30.88,30.977,30.88,30.977,411,0
|
| 348 |
+
NJUN.US,D,20251125,000000,30.89,31.0763,30.695,31.0763,7237,0
|
| 349 |
+
NJUN.US,D,20251126,000000,31.14,31.1546,31.07,31.1546,4180,0
|
| 350 |
+
NJUN.US,D,20251128,000000,31.17,31.2293,31.17,31.2293,174,0
|
| 351 |
+
NJUN.US,D,20251201,000000,31.2,31.285,31.2,31.2248,8818,0
|
| 352 |
+
NJUN.US,D,20251202,000000,31.25,31.325,31.23,31.2848,1955,0
|
| 353 |
+
NJUN.US,D,20251203,000000,31.26,31.3245,31.23,31.3245,4179,0
|
| 354 |
+
NJUN.US,D,20251204,000000,31.286,31.35,31.255,31.29,4537,0
|
| 355 |
+
NJUN.US,D,20251205,000000,31.36,31.36,31.34,31.3548,662,0
|
| 356 |
+
NJUN.US,D,20251208,000000,31.3705,31.3705,31.31,31.3449,3210,0
|
| 357 |
+
NJUN.US,D,20251209,000000,31.43,31.43,31.35,31.3798,867,0
|
| 358 |
+
NJUN.US,D,20251210,000000,31.3274,31.41,31.3207,31.4049,3944,0
|
| 359 |
+
NJUN.US,D,20251211,000000,31.335,31.4249,31.335,31.4249,3465,0
|
| 360 |
+
NJUN.US,D,20251212,000000,31.43,31.43,31.23,31.2953,1310,0
|
| 361 |
+
NJUN.US,D,20251215,000000,31.28,31.285,31.24,31.2748,4359,0
|
| 362 |
+
NJUN.US,D,20251216,000000,31.2101,31.339,31.2013,31.339,6144,0
|
| 363 |
+
NJUN.US,D,20251217,000000,31.21,31.26,31.0903,31.1404,6964,0
|
| 364 |
+
NJUN.US,D,20251218,000000,31.305,31.3299,31.26,31.2898,1976,0
|
| 365 |
+
NJUN.US,D,20251219,000000,31.32,31.44,31.32,31.4148,3010,0
|
| 366 |
+
NJUN.US,D,20251222,000000,31.4992,31.4992,31.45,31.4897,4861,0
|
| 367 |
+
NJUN.US,D,20251223,000000,31.525,31.5322,31.51,31.5322,281,0
|
| 368 |
+
NJUN.US,D,20251229,000000,31.53,31.5851,31.53,31.5851,3346,0
|
| 369 |
+
NJUN.US,D,20251230,000000,31.55,31.57,31.55,31.5696,3755,0
|
| 370 |
+
NJUN.US,D,20251231,000000,31.501,31.518,31.501,31.518,125,0
|
| 371 |
+
NJUN.US,D,20260102,000000,31.55,31.5707,31.431,31.48,7721,0
|
| 372 |
+
NJUN.US,D,20260105,000000,31.55,31.6,31.52,31.52,15568,0
|
| 373 |
+
NJUN.US,D,20260106,000000,31.6325,31.6325,31.57,31.6296,3306,0
|
| 374 |
+
NJUN.US,D,20260107,000000,31.62,31.72,31.62,31.64,3515,0
|
| 375 |
+
NJUN.US,D,20260108,000000,31.59,31.6003,31.56,31.58,61148,0
|
| 376 |
+
NJUN.US,D,20260109,000000,31.58,31.6952,31.58,31.6952,542,0
|
| 377 |
+
NJUN.US,D,20260112,000000,31.695,31.7149,31.68,31.7149,6536,0
|
| 378 |
+
NJUN.US,D,20260113,000000,31.7138,31.7138,31.69,31.6936,3039,0
|
| 379 |
+
NJUN.US,D,20260114,000000,31.55,31.59,31.55,31.59,1605,0
|
| 380 |
+
NJUN.US,D,20260115,000000,31.66,31.715,31.63,31.63,853,0
|
| 381 |
+
NJUN.US,D,20260116,000000,31.67,31.67,31.63,31.64,1489,0
|
| 382 |
+
NJUN.US,D,20260120,000000,31.5,31.53,31.43,31.43,1613,0
|
| 383 |
+
NJUN.US,D,20260121,000000,31.55,31.6412,31.4701,31.6193,3829,0
|
| 384 |
+
NJUN.US,D,20260122,000000,31.6994,31.6994,31.671,31.695,758,0
|
| 385 |
+
NJUN.US,D,20260123,000000,31.72,31.727,31.7,31.7215,2526,0
|
| 386 |
+
NJUN.US,D,20260126,000000,31.754063,31.8,31.74,31.74,6067,0
|
| 387 |
+
NJUN.US,D,20260127,000000,31.8,31.88,31.8,31.825,3011,0
|
| 388 |
+
NJUN.US,D,20260128,000000,31.82,31.82,31.81,31.81,2229,0
|
| 389 |
+
NJUN.US,D,20260129,000000,31.645,31.775,31.645,31.76,5915,0
|
| 390 |
+
NJUN.US,D,20260130,000000,31.7301,31.765,31.6501,31.704,1272,0
|
| 391 |
+
NJUN.US,D,20260202,000000,31.8,31.825,31.75,31.7698,12756,0
|
| 392 |
+
NJUN.US,D,20260203,000000,31.55,31.64,31.55,31.64,5391,0
|
| 393 |
+
NJUN.US,D,20260204,000000,31.38,31.5,31.375,31.4598,31207,0
|
| 394 |
+
NJUN.US,D,20260205,000000,31.34,31.42,31.2601,31.3173,2376,0
|
| 395 |
+
NJUN.US,D,20260206,000000,31.45,31.65,31.45,31.65,12018,0
|
| 396 |
+
NJUN.US,D,20260209,000000,31.65,31.76,31.62,31.76,1464,0
|
| 397 |
+
NJUN.US,D,20260210,000000,31.66,31.6701,31.66,31.6701,308,0
|
| 398 |
+
NJUN.US,D,20260211,000000,31.6301,31.6949,31.6301,31.6949,384,0
|
| 399 |
+
NJUN.US,D,20260212,000000,31.5015,31.5015,31.46,31.46,515,0
|
| 400 |
+
NJUN.US,D,20260213,000000,31.46,31.53,31.44,31.4912,3263,0
|
| 401 |
+
NJUN.US,D,20260217,000000,31.42,31.5074,31.4199,31.5074,3962,0
|
| 402 |
+
NJUN.US,D,20260218,000000,31.63,31.68,31.63,31.63,3061,0
|
daily/us/nyse stocks/2/nke.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nmbl.us.txt
ADDED
|
@@ -0,0 +1,65 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NMBL.US,D,20251103,000000,20.04,20.08,19.91,19.9655,3049,0
|
| 3 |
+
NMBL.US,D,20251107,000000,19.47,19.6443,19.47,19.6443,12702,0
|
| 4 |
+
NMBL.US,D,20251110,000000,19.89,19.89,19.8798,19.8798,2853,0
|
| 5 |
+
NMBL.US,D,20251111,000000,20,20,19.9063,19.9063,3130,0
|
| 6 |
+
NMBL.US,D,20251112,000000,19.99,19.99,19.9224,19.9224,107017,0
|
| 7 |
+
NMBL.US,D,20251113,000000,19.6525,19.6613,19.6525,19.6613,363,0
|
| 8 |
+
NMBL.US,D,20251114,000000,19.68,19.68,19.5989,19.5989,1539,0
|
| 9 |
+
NMBL.US,D,20251117,000000,19.4025,19.4143,19.4025,19.4143,594,0
|
| 10 |
+
NMBL.US,D,20251118,000000,19.4225,19.47,19.3937,19.3937,519,0
|
| 11 |
+
NMBL.US,D,20251120,000000,19.59,19.59,19.1558,19.1558,223,0
|
| 12 |
+
NMBL.US,D,20251121,000000,19.18,19.35,19.1713,19.2863,14154,0
|
| 13 |
+
NMBL.US,D,20251124,000000,19.48,19.5291,19.48,19.5291,74652,0
|
| 14 |
+
NMBL.US,D,20251126,000000,19.78,19.92,19.75,19.875,19183,0
|
| 15 |
+
NMBL.US,D,20251201,000000,19.89,19.89,19.8546,19.8546,2140,0
|
| 16 |
+
NMBL.US,D,20251202,000000,19.84,19.8999,19.81,19.875,115902,0
|
| 17 |
+
NMBL.US,D,20251204,000000,20.04,20.07,20.015,20.0454,2972,0
|
| 18 |
+
NMBL.US,D,20251205,000000,20.12,20.12,20.0097,20.0097,276,0
|
| 19 |
+
NMBL.US,D,20251208,000000,20.03,20.03,20.0143,20.0143,339,0
|
| 20 |
+
NMBL.US,D,20251209,000000,20.01,20.0904,20.01,20.0904,235,0
|
| 21 |
+
NMBL.US,D,20251210,000000,20.1,20.1765,20.1,20.1765,233,0
|
| 22 |
+
NMBL.US,D,20251212,000000,20.095,20.095,20.06,20.0691,655,0
|
| 23 |
+
NMBL.US,D,20251215,000000,19.97,19.97,19.9451,19.9451,2746,0
|
| 24 |
+
NMBL.US,D,20251216,000000,19.88,19.89,19.875,19.8864,9954,0
|
| 25 |
+
NMBL.US,D,20251217,000000,19.86,19.86,19.7768,19.7768,698,0
|
| 26 |
+
NMBL.US,D,20251218,000000,19.861,19.89,19.8338,19.8338,480,0
|
| 27 |
+
NMBL.US,D,20251219,000000,19.9906,19.995,19.9872,19.9872,16362,0
|
| 28 |
+
NMBL.US,D,20251222,000000,20.14,20.14,20.1125,20.1125,41978,0
|
| 29 |
+
NMBL.US,D,20251223,000000,20.08,20.08,20.01,20.0445,62580,0
|
| 30 |
+
NMBL.US,D,20251224,000000,20.5,20.5,20.0105,20.0105,2182,0
|
| 31 |
+
NMBL.US,D,20251229,000000,19.93,19.93,19.89,19.895,277,0
|
| 32 |
+
NMBL.US,D,20251230,000000,19.96,19.96,19.9148,19.9148,233,0
|
| 33 |
+
NMBL.US,D,20251231,000000,19.88,19.88,19.8166,19.8166,531,0
|
| 34 |
+
NMBL.US,D,20260102,000000,19.93,19.93,19.9157,19.9157,384,0
|
| 35 |
+
NMBL.US,D,20260105,000000,20.1225,20.1225,20.113,20.113,333,0
|
| 36 |
+
NMBL.US,D,20260106,000000,20.1875,20.1875,20.1393,20.1835,8804,0
|
| 37 |
+
NMBL.US,D,20260107,000000,20.08,20.132,20.08,20.0852,1079,0
|
| 38 |
+
NMBL.US,D,20260108,000000,20.13,20.1364,20.11,20.1364,1986,0
|
| 39 |
+
NMBL.US,D,20260109,000000,20.24,20.24,20.2352,20.2352,1259,0
|
| 40 |
+
NMBL.US,D,20260112,000000,20.28,20.34,20.27,20.3271,17017,0
|
| 41 |
+
NMBL.US,D,20260113,000000,20.3,20.31,20.2954,20.2954,6013,0
|
| 42 |
+
NMBL.US,D,20260114,000000,20.36,20.4,20.36,20.3952,288,0
|
| 43 |
+
NMBL.US,D,20260115,000000,20.45,20.51,20.45,20.4597,73903,0
|
| 44 |
+
NMBL.US,D,20260116,000000,20.43,20.44,20.415,20.415,17307,0
|
| 45 |
+
NMBL.US,D,20260120,000000,20.33,20.33,20.2372,20.2372,101,0
|
| 46 |
+
NMBL.US,D,20260121,000000,20.42,20.435,20.33,20.435,120102,0
|
| 47 |
+
NMBL.US,D,20260122,000000,20.53,20.57,20.53,20.56,19566,0
|
| 48 |
+
NMBL.US,D,20260123,000000,20.56,20.565,20.5599,20.565,932,0
|
| 49 |
+
NMBL.US,D,20260126,000000,20.64,20.64,20.535,20.535,1134,0
|
| 50 |
+
NMBL.US,D,20260127,000000,20.61,20.6703,20.61,20.6703,1357,0
|
| 51 |
+
NMBL.US,D,20260128,000000,20.7,20.7158,20.7,20.7158,102,0
|
| 52 |
+
NMBL.US,D,20260129,000000,20.56,20.612,20.55,20.612,40993,0
|
| 53 |
+
NMBL.US,D,20260130,000000,20.4,20.4,20.2583,20.2583,41926,0
|
| 54 |
+
NMBL.US,D,20260202,000000,20.22,20.25,20.2145,20.2145,12339,0
|
| 55 |
+
NMBL.US,D,20260203,000000,20.26,20.26,20.1,20.2162,1808,0
|
| 56 |
+
NMBL.US,D,20260204,000000,20.31,20.31,20.09,20.1156,2412,0
|
| 57 |
+
NMBL.US,D,20260205,000000,19.93,19.93,19.8314,19.8379,21059,0
|
| 58 |
+
NMBL.US,D,20260206,000000,20.08,20.1735,20.075,20.1735,1672,0
|
| 59 |
+
NMBL.US,D,20260209,000000,20.23,20.37,20.23,20.3665,934,0
|
| 60 |
+
NMBL.US,D,20260210,000000,20.44,20.45,20.3961,20.3961,10906,0
|
| 61 |
+
NMBL.US,D,20260211,000000,20.39,20.4349,20.39,20.4349,840,0
|
| 62 |
+
NMBL.US,D,20260212,000000,20.45,20.45,20.1831,20.1831,450,0
|
| 63 |
+
NMBL.US,D,20260213,000000,20.3,20.35,20.2968,20.2968,456,0
|
| 64 |
+
NMBL.US,D,20260217,000000,20.2,20.2288,20.1999,20.2288,2440,0
|
| 65 |
+
NMBL.US,D,20260218,000000,20.34,20.34,20.31,20.31,2631,0
|
daily/us/nyse stocks/2/nnn.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nov.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/novm.us.txt
ADDED
|
@@ -0,0 +1,260 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NOVM.US,D,20241119,000000,30.4793,30.5595,30.44,30.53,69181,0
|
| 3 |
+
NOVM.US,D,20241120,000000,30.495,30.5208,30.44,30.5115,170920,0
|
| 4 |
+
NOVM.US,D,20241121,000000,32.27,32.28,30.48,30.5353,26049,0
|
| 5 |
+
NOVM.US,D,20241122,000000,30.58,30.5885,30.5357,30.5578,22756,0
|
| 6 |
+
NOVM.US,D,20241125,000000,30.6,30.66,30.54,30.6,37822,0
|
| 7 |
+
NOVM.US,D,20241126,000000,30.5989,30.6392,30.595,30.6099,33123,0
|
| 8 |
+
NOVM.US,D,20241127,000000,30.66,30.66,30.58,30.6107,36199,0
|
| 9 |
+
NOVM.US,D,20241129,000000,30.64,30.69,30.64,30.675,21476,0
|
| 10 |
+
NOVM.US,D,20241202,000000,30.64,30.71,30.62,30.71,49953,0
|
| 11 |
+
NOVM.US,D,20241203,000000,30.69,30.72,30.63,30.71,43748,0
|
| 12 |
+
NOVM.US,D,20241204,000000,30.72,30.74,30.65,30.7099,9208,0
|
| 13 |
+
NOVM.US,D,20241205,000000,30.724,30.73,30.67,30.7061,2609,0
|
| 14 |
+
NOVM.US,D,20241206,000000,30.7394,30.78,30.72,30.75,7076,0
|
| 15 |
+
NOVM.US,D,20241209,000000,30.75,30.79,30.7,30.7,11877,0
|
| 16 |
+
NOVM.US,D,20241210,000000,30.7101,30.7298,30.66,30.6801,10605,0
|
| 17 |
+
NOVM.US,D,20241211,000000,30.75,30.7691,30.7299,30.7299,19281,0
|
| 18 |
+
NOVM.US,D,20241212,000000,30.69,30.75,30.69,30.7049,14878,0
|
| 19 |
+
NOVM.US,D,20241213,000000,30.7394,30.7394,30.68,30.72,12060,0
|
| 20 |
+
NOVM.US,D,20241216,000000,30.74,30.77,30.7275,30.77,9813,0
|
| 21 |
+
NOVM.US,D,20241217,000000,30.74,31.02,30.68,30.68,14959,0
|
| 22 |
+
NOVM.US,D,20241218,000000,30.6926,30.725,30.58,30.59,6700,0
|
| 23 |
+
NOVM.US,D,20241219,000000,30.75,30.75,30.52,30.52,29640,0
|
| 24 |
+
NOVM.US,D,20241220,000000,30.6378,30.705,30.6,30.626,23862,0
|
| 25 |
+
NOVM.US,D,20241223,000000,30.58,30.75,30.58,30.69,66791,0
|
| 26 |
+
NOVM.US,D,20241224,000000,30.7,30.73,30.65,30.7054,12561,0
|
| 27 |
+
NOVM.US,D,20241227,000000,30.67,30.7,30.6515,30.67,5662,0
|
| 28 |
+
NOVM.US,D,20241230,000000,30.67,30.67,30.58,30.66,3487,0
|
| 29 |
+
NOVM.US,D,20241231,000000,30.6,30.6419,30.56,30.56,1043,0
|
| 30 |
+
NOVM.US,D,20250102,000000,30.57,30.5852,30.53,30.5852,1970,0
|
| 31 |
+
NOVM.US,D,20250103,000000,30.66,30.6649,30.66,30.6649,6642,0
|
| 32 |
+
NOVM.US,D,20250106,000000,30.7405,30.7699,30.7,30.7001,976,0
|
| 33 |
+
NOVM.US,D,20250107,000000,30.63,30.65,30.63,30.6351,24110,0
|
| 34 |
+
NOVM.US,D,20250108,000000,30.63,30.679,30.63,30.65,3907,0
|
| 35 |
+
NOVM.US,D,20250110,000000,30.52,30.61,30.51,30.5512,13793,0
|
| 36 |
+
NOVM.US,D,20250113,000000,30.51,30.5604,30.4,30.54,16016,0
|
| 37 |
+
NOVM.US,D,20250115,000000,30.73,30.74,30.7215,30.7215,525,0
|
| 38 |
+
NOVM.US,D,20250116,000000,30.7499,30.78,30.7199,30.7199,1591,0
|
| 39 |
+
NOVM.US,D,20250117,000000,30.81,30.81,30.7756,30.7844,597,0
|
| 40 |
+
NOVM.US,D,20250121,000000,30.77,30.8397,30.41,30.8397,1906,0
|
| 41 |
+
NOVM.US,D,20250122,000000,30.89,30.9,30.8734,30.8734,1005,0
|
| 42 |
+
NOVM.US,D,20250123,000000,30.87,30.8933,30.83,30.8933,2445,0
|
| 43 |
+
NOVM.US,D,20250124,000000,30.915,30.915,30.88,30.88,564,0
|
| 44 |
+
NOVM.US,D,20250127,000000,30.798,30.83,30.798,30.8062,2291,0
|
| 45 |
+
NOVM.US,D,20250129,000000,30.88,30.89,30.8288,30.8288,2560,0
|
| 46 |
+
NOVM.US,D,20250130,000000,30.8899,30.89,30.865,30.8683,895,0
|
| 47 |
+
NOVM.US,D,20250131,000000,30.92,30.9267,30.86,30.86,1970,0
|
| 48 |
+
NOVM.US,D,20250203,000000,30.85,30.85,30.8088,30.8148,6563,0
|
| 49 |
+
NOVM.US,D,20250204,000000,30.83,30.8596,30.83,30.8596,115,0
|
| 50 |
+
NOVM.US,D,20250206,000000,30.8601,30.9097,30.8601,30.9097,671,0
|
| 51 |
+
NOVM.US,D,20250207,000000,30.84,30.8598,30.84,30.8598,172,0
|
| 52 |
+
NOVM.US,D,20250210,000000,30.9,30.9299,30.888,30.8996,3048,0
|
| 53 |
+
NOVM.US,D,20250211,000000,30.92,30.93,30.9048,30.9048,1837,0
|
| 54 |
+
NOVM.US,D,20250212,000000,30.801,30.8856,30.8,30.8856,4795,0
|
| 55 |
+
NOVM.US,D,20250214,000000,30.95,30.966,30.95,30.966,10350,0
|
| 56 |
+
NOVM.US,D,20250219,000000,31.03,31.03,30.9989,30.9989,313,0
|
| 57 |
+
NOVM.US,D,20250221,000000,30.9327,30.9327,30.9012,30.9012,1635,0
|
| 58 |
+
NOVM.US,D,20250224,000000,30.9,30.92,30.87,30.88,1287,0
|
| 59 |
+
NOVM.US,D,20250225,000000,30.81,30.86,30.8,30.842,20237,0
|
| 60 |
+
NOVM.US,D,20250226,000000,30.9,30.91,30.848,30.848,1688,0
|
| 61 |
+
NOVM.US,D,20250227,000000,30.8453,30.8453,30.7434,30.7434,461,0
|
| 62 |
+
NOVM.US,D,20250228,000000,30.721,30.8463,30.711,30.8463,2785,0
|
| 63 |
+
NOVM.US,D,20250303,000000,30.8544,30.87,30.7302,30.7302,383,0
|
| 64 |
+
NOVM.US,D,20250304,000000,30.63,30.6623,30.63,30.6623,2005,0
|
| 65 |
+
NOVM.US,D,20250305,000000,30.6389,30.76,30.6389,30.7392,7784,0
|
| 66 |
+
NOVM.US,D,20250306,000000,30.63,30.66,30.57,30.6224,9869,0
|
| 67 |
+
NOVM.US,D,20250307,000000,30.6,30.63,30.55,30.63,2335,0
|
| 68 |
+
NOVM.US,D,20250310,000000,30.51,30.51,30.42,30.478,8535,0
|
| 69 |
+
NOVM.US,D,20250311,000000,30.4,30.5099,30.38,30.4126,13208,0
|
| 70 |
+
NOVM.US,D,20250312,000000,30.42,30.4291,30.38,30.4291,5187,0
|
| 71 |
+
NOVM.US,D,20250313,000000,30.37,30.37,30.2987,30.3147,3101,0
|
| 72 |
+
NOVM.US,D,20250314,000000,30.445,30.4616,30.44,30.4616,4128,0
|
| 73 |
+
NOVM.US,D,20250317,000000,30.4962,30.5143,30.45,30.5143,2195,0
|
| 74 |
+
NOVM.US,D,20250320,000000,30.4941,30.5164,30.45,30.5164,1600,0
|
| 75 |
+
NOVM.US,D,20250321,000000,30.47,30.4992,30.39,30.4992,693,0
|
| 76 |
+
NOVM.US,D,20250324,000000,30.59,30.6394,30.58,30.6394,1895,0
|
| 77 |
+
NOVM.US,D,20250325,000000,30.62,30.6489,30.61,30.6489,1303,0
|
| 78 |
+
NOVM.US,D,20250326,000000,30.63,30.63,30.52,30.5691,938,0
|
| 79 |
+
NOVM.US,D,20250327,000000,30.54,30.55,30.51,30.51,1646,0
|
| 80 |
+
NOVM.US,D,20250328,000000,30.41,30.49,30.39,30.4094,2380,0
|
| 81 |
+
NOVM.US,D,20250331,000000,30.32,30.4437,30.32,30.4437,3192,0
|
| 82 |
+
NOVM.US,D,20250401,000000,30.45,30.4811,30.4,30.4811,1227,0
|
| 83 |
+
NOVM.US,D,20250402,000000,30.53,30.5352,30.4948,30.5352,561,0
|
| 84 |
+
NOVM.US,D,20250403,000000,30.27,30.31,30.22,30.2339,5396,0
|
| 85 |
+
NOVM.US,D,20250404,000000,30.13,30.13,29.9875,29.9875,6446,0
|
| 86 |
+
NOVM.US,D,20250407,000000,29.88,30.0064,29.82,30.0064,6544,0
|
| 87 |
+
NOVM.US,D,20250408,000000,30.0394,30.08,29.9948,29.9948,17705,0
|
| 88 |
+
NOVM.US,D,20250409,000000,30.02,30.3475,30.02,30.3475,4822,0
|
| 89 |
+
NOVM.US,D,20250410,000000,30.1988,30.2312,30.1988,30.2312,9692,0
|
| 90 |
+
NOVM.US,D,20250411,000000,30.2,30.3207,30.2,30.3207,829,0
|
| 91 |
+
NOVM.US,D,20250414,000000,28,30.35,28,30.3222,5757,0
|
| 92 |
+
NOVM.US,D,20250415,000000,30.35,30.35,30.28,30.2945,2912,0
|
| 93 |
+
NOVM.US,D,20250416,000000,30.176,30.176,30.1645,30.1645,942,0
|
| 94 |
+
NOVM.US,D,20250421,000000,30.09,30.09,30.0309,30.0611,625,0
|
| 95 |
+
NOVM.US,D,20250422,000000,30.14,30.1799,30.09,30.1752,3444,0
|
| 96 |
+
NOVM.US,D,20250423,000000,30.231,30.2789,30.231,30.2789,1088,0
|
| 97 |
+
NOVM.US,D,20250425,000000,30.385,30.4246,30.36,30.4246,1694,0
|
| 98 |
+
NOVM.US,D,20250430,000000,30.44,30.516,30.44,30.516,150,0
|
| 99 |
+
NOVM.US,D,20250501,000000,30.61,30.61,30.56,30.5612,2916,0
|
| 100 |
+
NOVM.US,D,20250502,000000,30.61,30.705,30.61,30.655,6784,0
|
| 101 |
+
NOVM.US,D,20250505,000000,30.59,30.6048,30.59,30.6048,178,0
|
| 102 |
+
NOVM.US,D,20250506,000000,30.53,30.5647,30.53,30.5647,2010,0
|
| 103 |
+
NOVM.US,D,20250507,000000,30.56,30.61,30.55,30.5773,2170,0
|
| 104 |
+
NOVM.US,D,20250508,000000,30.5809,30.64,30.58,30.6143,3087,0
|
| 105 |
+
NOVM.US,D,20250509,000000,30.62,30.62,30.6078,30.6078,115,0
|
| 106 |
+
NOVM.US,D,20250512,000000,30.77,30.8066,30.75,30.8066,746,0
|
| 107 |
+
NOVM.US,D,20250513,000000,30.87,30.91,30.86,30.882,11604,0
|
| 108 |
+
NOVM.US,D,20250514,000000,30.9292,30.9292,30.8876,30.8997,925,0
|
| 109 |
+
NOVM.US,D,20250515,000000,30.87,30.9316,30.87,30.9316,11242,0
|
| 110 |
+
NOVM.US,D,20250519,000000,30.97,31.0158,30.97,31.0158,8590,0
|
| 111 |
+
NOVM.US,D,20250520,000000,30.99,30.99,30.9839,30.9839,228,0
|
| 112 |
+
NOVM.US,D,20250521,000000,30.88,30.88,30.8575,30.8575,39430,0
|
| 113 |
+
NOVM.US,D,20250527,000000,30.96,30.9695,30.89,30.9695,1339,0
|
| 114 |
+
NOVM.US,D,20250528,000000,30.98,30.98,30.9283,30.9283,1763,0
|
| 115 |
+
NOVM.US,D,20250530,000000,30.95,30.9938,30.92,30.9938,742,0
|
| 116 |
+
NOVM.US,D,20250602,000000,30.95,30.995,30.95,30.98,990,0
|
| 117 |
+
NOVM.US,D,20250603,000000,31.02,31.0681,31.01,31.0681,319,0
|
| 118 |
+
NOVM.US,D,20250604,000000,31.06,31.077,31.06,31.0644,609,0
|
| 119 |
+
NOVM.US,D,20250605,000000,31.08,31.11,31.0249,31.0249,1720,0
|
| 120 |
+
NOVM.US,D,20250606,000000,31.11,31.1188,31.07,31.1188,448,0
|
| 121 |
+
NOVM.US,D,20250610,000000,31.1792,31.1792,31.1,31.1603,1241,0
|
| 122 |
+
NOVM.US,D,20250611,000000,31.18,31.18,31.1452,31.1452,806,0
|
| 123 |
+
NOVM.US,D,20250613,000000,31.11,31.1102,31.11,31.1102,106,0
|
| 124 |
+
NOVM.US,D,20250616,000000,31.17,31.19,31.17,31.19,127,0
|
| 125 |
+
NOVM.US,D,20250617,000000,31.16,31.16,31.1281,31.1281,1409,0
|
| 126 |
+
NOVM.US,D,20250618,000000,31.17,31.17,31.1343,31.1343,677,0
|
| 127 |
+
NOVM.US,D,20250620,000000,31.12,31.1278,31.12,31.1278,558,0
|
| 128 |
+
NOVM.US,D,20250623,000000,31.14,31.24,31.13,31.2089,2092,0
|
| 129 |
+
NOVM.US,D,20250624,000000,31.3,31.34,31.2952,31.2952,295,0
|
| 130 |
+
NOVM.US,D,20250625,000000,31.33,31.33,31.2899,31.2899,2774,0
|
| 131 |
+
NOVM.US,D,20250626,000000,31.3603,31.4,31.36,31.3695,9700,0
|
| 132 |
+
NOVM.US,D,20250630,000000,31.44,31.5,31.44,31.44,764,0
|
| 133 |
+
NOVM.US,D,20250701,000000,31.46,31.46,31.435,31.435,280,0
|
| 134 |
+
NOVM.US,D,20250707,000000,31.5,31.5,31.46,31.4797,584,0
|
| 135 |
+
NOVM.US,D,20250708,000000,31.5,31.5,31.48,31.48,246,0
|
| 136 |
+
NOVM.US,D,20250709,000000,31.55,31.5699,31.4701,31.525,10678,0
|
| 137 |
+
NOVM.US,D,20250710,000000,31.52,31.5533,31.52,31.5533,455,0
|
| 138 |
+
NOVM.US,D,20250714,000000,31.53,31.59,31.5298,31.5593,1894,0
|
| 139 |
+
NOVM.US,D,20250715,000000,31.55,31.58,31.53,31.5312,4937,0
|
| 140 |
+
NOVM.US,D,20250717,000000,31.54,31.5996,31.5201,31.5996,3485,0
|
| 141 |
+
NOVM.US,D,20250721,000000,31.62,31.62,31.6001,31.62,1130,0
|
| 142 |
+
NOVM.US,D,20250722,000000,31.6,31.63,31.59,31.63,1030,0
|
| 143 |
+
NOVM.US,D,20250723,000000,31.66,31.6799,31.66,31.6799,428,0
|
| 144 |
+
NOVM.US,D,20250724,000000,31.704,31.7075,31.66,31.6943,104722,0
|
| 145 |
+
NOVM.US,D,20250728,000000,31.71,31.72,31.71,31.72,1725,0
|
| 146 |
+
NOVM.US,D,20250729,000000,31.72,31.72,31.7056,31.7056,228,0
|
| 147 |
+
NOVM.US,D,20250730,000000,31.68,31.7038,31.68,31.7038,208,0
|
| 148 |
+
NOVM.US,D,20250731,000000,31.72,31.74,31.6778,31.6778,767,0
|
| 149 |
+
NOVM.US,D,20250801,000000,31.59,31.6,31.56,31.58,1560,0
|
| 150 |
+
NOVM.US,D,20250805,000000,31.69,31.69,31.66,31.6604,521,0
|
| 151 |
+
NOVM.US,D,20250806,000000,31.68,31.72,31.68,31.7143,37287,0
|
| 152 |
+
NOVM.US,D,20250807,000000,31.72,31.72,31.68,31.71,3629,0
|
| 153 |
+
NOVM.US,D,20250811,000000,31.7783,31.7783,31.7532,31.7532,2984,0
|
| 154 |
+
NOVM.US,D,20250812,000000,31.81,31.8296,31.79,31.8296,300,0
|
| 155 |
+
NOVM.US,D,20250813,000000,31.84,31.8501,31.83,31.8501,1133,0
|
| 156 |
+
NOVM.US,D,20250814,000000,31.84,31.8545,31.82,31.8545,665,0
|
| 157 |
+
NOVM.US,D,20250818,000000,31.84,31.8554,31.84,31.8554,107,0
|
| 158 |
+
NOVM.US,D,20250820,000000,31.79,31.8201,31.79,31.8201,200,0
|
| 159 |
+
NOVM.US,D,20250821,000000,31.8,31.8,31.77,31.78,3871,0
|
| 160 |
+
NOVM.US,D,20250822,000000,31.89,31.8945,31.88,31.8945,200,0
|
| 161 |
+
NOVM.US,D,20250825,000000,31.8906,31.91,31.88,31.91,7303,0
|
| 162 |
+
NOVM.US,D,20250826,000000,31.8957,31.9046,31.8957,31.9046,471,0
|
| 163 |
+
NOVM.US,D,20250827,000000,31.91,31.9223,31.91,31.9223,1252,0
|
| 164 |
+
NOVM.US,D,20250829,000000,31.91,31.913,31.9,31.913,1985,0
|
| 165 |
+
NOVM.US,D,20250902,000000,31.83,31.8755,31.83,31.8755,231,0
|
| 166 |
+
NOVM.US,D,20250903,000000,31.906,31.91,31.9,31.91,6344,0
|
| 167 |
+
NOVM.US,D,20250904,000000,31.9345,31.9644,31.9345,31.9644,2262,0
|
| 168 |
+
NOVM.US,D,20250905,000000,31.94,31.97,31.94,31.9644,1354,0
|
| 169 |
+
NOVM.US,D,20250908,000000,31.978,31.9794,31.978,31.9794,360,0
|
| 170 |
+
NOVM.US,D,20250909,000000,32.02,32.02,32,32,262,0
|
| 171 |
+
NOVM.US,D,20250910,000000,32.04,32.04,32.0093,32.0093,200,0
|
| 172 |
+
NOVM.US,D,20250911,000000,32.06,32.0737,32.06,32.0737,1403,0
|
| 173 |
+
NOVM.US,D,20250916,000000,32.0656,32.075,32.06,32.0743,3504,0
|
| 174 |
+
NOVM.US,D,20250917,000000,32.08,32.09,32.0798,32.0798,643,0
|
| 175 |
+
NOVM.US,D,20250918,000000,32.095,32.1,32.095,32.095,568,0
|
| 176 |
+
NOVM.US,D,20250919,000000,32.1169,32.1205,32.11,32.12,10595,0
|
| 177 |
+
NOVM.US,D,20250922,000000,32.127,32.135,32.127,32.135,318,0
|
| 178 |
+
NOVM.US,D,20250923,000000,32.11,32.11,32.11,32.11,428,0
|
| 179 |
+
NOVM.US,D,20250924,000000,32.13,32.13,32.11,32.115,320,0
|
| 180 |
+
NOVM.US,D,20250925,000000,32.09,32.1,32.09,32.0994,1754,0
|
| 181 |
+
NOVM.US,D,20250926,000000,32.16,32.16,32.1472,32.1472,1738,0
|
| 182 |
+
NOVM.US,D,20250929,000000,32.17,32.17,32.1597,32.1597,200,0
|
| 183 |
+
NOVM.US,D,20251001,000000,32.18,32.19,32.17,32.19,4238,0
|
| 184 |
+
NOVM.US,D,20251002,000000,32.195,32.195,32.195,32.195,155,0
|
| 185 |
+
NOVM.US,D,20251007,000000,32.2042,32.2045,32.2042,32.2045,193,0
|
| 186 |
+
NOVM.US,D,20251008,000000,32.22,32.25,32.22,32.2344,670,0
|
| 187 |
+
NOVM.US,D,20251009,000000,32.24,32.25,32.2345,32.2345,2659,0
|
| 188 |
+
NOVM.US,D,20251010,000000,32.23,32.23,32.1232,32.1232,13071,0
|
| 189 |
+
NOVM.US,D,20251013,000000,32.18,32.2299,32.18,32.2299,827,0
|
| 190 |
+
NOVM.US,D,20251014,000000,32.23,32.23,32.2081,32.2081,2738,0
|
| 191 |
+
NOVM.US,D,20251016,000000,32.16,32.1811,32.16,32.1811,200,0
|
| 192 |
+
NOVM.US,D,20251020,000000,32.28,32.3205,32.28,32.3205,2273,0
|
| 193 |
+
NOVM.US,D,20251021,000000,32.32,32.332,32.3,32.3001,1469,0
|
| 194 |
+
NOVM.US,D,20251022,000000,32.3075,32.3105,32.28,32.3105,818,0
|
| 195 |
+
NOVM.US,D,20251023,000000,32.32,32.3456,32.32,32.3456,830,0
|
| 196 |
+
NOVM.US,D,20251024,000000,32.36,32.39,32.35,32.38,1872,0
|
| 197 |
+
NOVM.US,D,20251027,000000,32.4,32.4044,32.4,32.4044,1082,0
|
| 198 |
+
NOVM.US,D,20251028,000000,32.39,32.41,32.38,32.4024,1071,0
|
| 199 |
+
NOVM.US,D,20251029,000000,32.38,32.4094,32.38,32.4094,412,0
|
| 200 |
+
NOVM.US,D,20251103,000000,32.4,32.4064,32.3707,32.4064,6311,0
|
| 201 |
+
NOVM.US,D,20251104,000000,32.42,32.43,32.3775,32.3775,1112,0
|
| 202 |
+
NOVM.US,D,20251105,000000,32.414,32.4198,32.414,32.4198,200,0
|
| 203 |
+
NOVM.US,D,20251106,000000,32.3906,32.3929,32.3906,32.3929,521,0
|
| 204 |
+
NOVM.US,D,20251107,000000,32.35,32.4149,32.35,32.4149,10635,0
|
| 205 |
+
NOVM.US,D,20251110,000000,32.41,32.4596,32.41,32.4596,464,0
|
| 206 |
+
NOVM.US,D,20251111,000000,32.43,32.4999,32.42,32.4597,7728,0
|
| 207 |
+
NOVM.US,D,20251112,000000,32.44,32.49,32.44,32.468,382,0
|
| 208 |
+
NOVM.US,D,20251113,000000,32.44,32.4585,32.415,32.415,9662,0
|
| 209 |
+
NOVM.US,D,20251114,000000,32.435,32.48,32.43,32.465,9592,0
|
| 210 |
+
NOVM.US,D,20251117,000000,32.456,32.4956,32.44,32.4556,6840,0
|
| 211 |
+
NOVM.US,D,20251118,000000,32.45,32.49,32.45,32.475,10978,0
|
| 212 |
+
NOVM.US,D,20251120,000000,32.51,32.51,32.4698,32.4698,2921,0
|
| 213 |
+
NOVM.US,D,20251121,000000,32.53,32.54,32.46,32.52,53361,0
|
| 214 |
+
NOVM.US,D,20251124,000000,32.5686,32.6074,32.5495,32.6074,69428,0
|
| 215 |
+
NOVM.US,D,20251125,000000,32.6,32.6634,32.58,32.6634,31859,0
|
| 216 |
+
NOVM.US,D,20251126,000000,32.68,32.72,32.68,32.72,11647,0
|
| 217 |
+
NOVM.US,D,20251128,000000,32.7094,32.7511,32.7094,32.725,656,0
|
| 218 |
+
NOVM.US,D,20251201,000000,32.69,32.723,32.69,32.6945,9517,0
|
| 219 |
+
NOVM.US,D,20251202,000000,32.7357,32.74,32.69,32.7147,17102,0
|
| 220 |
+
NOVM.US,D,20251203,000000,32.741,32.76,32.7,32.7465,4673,0
|
| 221 |
+
NOVM.US,D,20251204,000000,32.72,32.75,32.72,32.7452,214,0
|
| 222 |
+
NOVM.US,D,20251208,000000,32.75,32.78,32.71,32.77,11078,0
|
| 223 |
+
NOVM.US,D,20251209,000000,32.76,32.78,32.73,32.7431,11801,0
|
| 224 |
+
NOVM.US,D,20251210,000000,32.7399,32.805,32.735,32.7925,21657,0
|
| 225 |
+
NOVM.US,D,20251211,000000,32.81,32.84,32.8072,32.8072,4434,0
|
| 226 |
+
NOVM.US,D,20251212,000000,32.731,32.78,32.731,32.7656,845,0
|
| 227 |
+
NOVM.US,D,20251215,000000,32.78,32.79,32.78,32.79,277,0
|
| 228 |
+
NOVM.US,D,20251216,000000,32.7301,32.78,32.7301,32.78,2356,0
|
| 229 |
+
NOVM.US,D,20251217,000000,32.71,32.71,32.6949,32.6949,922,0
|
| 230 |
+
NOVM.US,D,20251218,000000,32.78,32.78,32.7615,32.7615,350,0
|
| 231 |
+
NOVM.US,D,20251222,000000,32.8525,32.88,32.85,32.874,3214,0
|
| 232 |
+
NOVM.US,D,20251223,000000,32.88,32.88,32.87,32.87,2291,0
|
| 233 |
+
NOVM.US,D,20251224,000000,32.87,32.89,32.87,32.89,2353,0
|
| 234 |
+
NOVM.US,D,20251226,000000,32.89,32.92,32.88,32.9065,871,0
|
| 235 |
+
NOVM.US,D,20251229,000000,32.91,32.91,32.901,32.901,467,0
|
| 236 |
+
NOVM.US,D,20251230,000000,32.88,32.8998,32.88,32.8998,178,0
|
| 237 |
+
NOVM.US,D,20251231,000000,32.91,32.93,32.875,32.875,11794,0
|
| 238 |
+
NOVM.US,D,20260102,000000,32.86,32.875,32.86,32.875,633,0
|
| 239 |
+
NOVM.US,D,20260105,000000,32.8801,32.9598,32.8801,32.9172,6960,0
|
| 240 |
+
NOVM.US,D,20260106,000000,32.928,32.98,32.9001,32.9489,22476,0
|
| 241 |
+
NOVM.US,D,20260107,000000,32.98,32.98,32.9348,32.9348,413,0
|
| 242 |
+
NOVM.US,D,20260108,000000,32.9102,32.97,32.9102,32.9386,963,0
|
| 243 |
+
NOVM.US,D,20260109,000000,32.93,32.9748,32.93,32.9748,3277,0
|
| 244 |
+
NOVM.US,D,20260113,000000,32.95,32.9716,32.95,32.9716,162,0
|
| 245 |
+
NOVM.US,D,20260114,000000,32.94,32.9498,32.94,32.9498,109,0
|
| 246 |
+
NOVM.US,D,20260115,000000,32.94,32.97,32.94,32.9599,3147,0
|
| 247 |
+
NOVM.US,D,20260120,000000,32.91,32.93,32.831,32.8577,6853,0
|
| 248 |
+
NOVM.US,D,20260121,000000,32.91,32.9248,32.91,32.9248,200,0
|
| 249 |
+
NOVM.US,D,20260122,000000,32.955,32.955,32.93,32.95,2152,0
|
| 250 |
+
NOVM.US,D,20260126,000000,33.0024,33.0024,32.9939,32.9939,1244,0
|
| 251 |
+
NOVM.US,D,20260130,000000,32.97,33,32.96,32.9991,10315,0
|
| 252 |
+
NOVM.US,D,20260202,000000,33.025,33.025,33.025,33.025,400,0
|
| 253 |
+
NOVM.US,D,20260203,000000,32.95,32.984,32.94,32.984,2139,0
|
| 254 |
+
NOVM.US,D,20260204,000000,32.931,32.9583,32.93,32.9583,3229,0
|
| 255 |
+
NOVM.US,D,20260205,000000,32.912,32.912,32.87,32.8986,1321,0
|
| 256 |
+
NOVM.US,D,20260206,000000,32.97,33.0208,32.97,33.0208,100,0
|
| 257 |
+
NOVM.US,D,20260209,000000,33.0367,33.044,33.02,33.044,1414,0
|
| 258 |
+
NOVM.US,D,20260211,000000,32.99,33.07,32.99,33.029,7644,0
|
| 259 |
+
NOVM.US,D,20260212,000000,32.95,32.9501,32.9467,32.9467,838,0
|
| 260 |
+
NOVM.US,D,20260218,000000,33.03,33.04,32.97,32.97,2345,0
|
daily/us/nyse stocks/2/nqp.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nrdy.us.txt
ADDED
|
@@ -0,0 +1,1309 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NRDY.US,D,20201201,000000,10.01,10.17,9.9,10.165,52826,0
|
| 3 |
+
NRDY.US,D,20201203,000000,10.67,10.67,10.59,10.59,601,0
|
| 4 |
+
NRDY.US,D,20201204,000000,10.36,10.48,10.35,10.4,1629,0
|
| 5 |
+
NRDY.US,D,20201207,000000,10.5,10.6299,10.455,10.4991,3521,0
|
| 6 |
+
NRDY.US,D,20201208,000000,10.53,10.53,10.2,10.348,6780,0
|
| 7 |
+
NRDY.US,D,20201209,000000,10.88,11.4,10.3,10.5,340345,0
|
| 8 |
+
NRDY.US,D,20201210,000000,10.75,11.2563,10.5,10.58,69524,0
|
| 9 |
+
NRDY.US,D,20201211,000000,11.5,11.68,10.8801,11.48,625039,0
|
| 10 |
+
NRDY.US,D,20201214,000000,12.43,12.43,10.95,11.25,325385,0
|
| 11 |
+
NRDY.US,D,20201215,000000,10.9,11.1898,10.6575,11.15,323799,0
|
| 12 |
+
NRDY.US,D,20201216,000000,10.65,11.19,10.65,11.19,51601,0
|
| 13 |
+
NRDY.US,D,20201217,000000,11.2,11.2,10.8,11.08,59822,0
|
| 14 |
+
NRDY.US,D,20201218,000000,10.9,11.25,10.86,11.08,234937,0
|
| 15 |
+
NRDY.US,D,20201221,000000,11.04,11.21,10.85,11.15,247329,0
|
| 16 |
+
NRDY.US,D,20201222,000000,11.57,12,11,11.15,191521,0
|
| 17 |
+
NRDY.US,D,20201223,000000,11.32,11.4,11,11.22,126962,0
|
| 18 |
+
NRDY.US,D,20201224,000000,11.27,11.39,11.02,11.26,172056,0
|
| 19 |
+
NRDY.US,D,20201228,000000,11.05,11.39,11.04,11.39,349329,0
|
| 20 |
+
NRDY.US,D,20201229,000000,11.37,11.49,10.85,11.16,265821,0
|
| 21 |
+
NRDY.US,D,20201230,000000,11.17,11.29,11.01,11.11,218851,0
|
| 22 |
+
NRDY.US,D,20201231,000000,11.15,11.3,11.05,11.1,226970,0
|
| 23 |
+
NRDY.US,D,20210104,000000,11.11,11.54,11.0501,11.15,195987,0
|
| 24 |
+
NRDY.US,D,20210105,000000,11.15,11.51,10.8,11.44,275239,0
|
| 25 |
+
NRDY.US,D,20210106,000000,11.2,11.505,11.1901,11.43,78190,0
|
| 26 |
+
NRDY.US,D,20210107,000000,11.43,11.6,11.21,11.34,68746,0
|
| 27 |
+
NRDY.US,D,20210108,000000,11.3,11.5,11.22,11.48,108489,0
|
| 28 |
+
NRDY.US,D,20210111,000000,11.35,11.62,11.33,11.57,706414,0
|
| 29 |
+
NRDY.US,D,20210112,000000,11.39,11.64,11.31,11.52,461981,0
|
| 30 |
+
NRDY.US,D,20210113,000000,11.47,12.26,11.41,11.78,684350,0
|
| 31 |
+
NRDY.US,D,20210114,000000,11.91,12.2,11.41,11.55,555733,0
|
| 32 |
+
NRDY.US,D,20210115,000000,11.55,11.79,11.11,11.2,568319,0
|
| 33 |
+
NRDY.US,D,20210119,000000,11.31,11.39,11.05,11.15,370228,0
|
| 34 |
+
NRDY.US,D,20210120,000000,11.2,11.59,11.15,11.54,324197,0
|
| 35 |
+
NRDY.US,D,20210121,000000,11.4,11.54,11.25,11.54,192138,0
|
| 36 |
+
NRDY.US,D,20210122,000000,11.59,11.92,11.4,11.9,286303,0
|
| 37 |
+
NRDY.US,D,20210125,000000,11.9,11.9,11.57,11.85,645926,0
|
| 38 |
+
NRDY.US,D,20210126,000000,11.98,12.03,11.27,11.5,678644,0
|
| 39 |
+
NRDY.US,D,20210127,000000,11.29,12.35,10.75,10.92,613226,0
|
| 40 |
+
NRDY.US,D,20210128,000000,11.03,11.2,10.83,10.99,169820,0
|
| 41 |
+
NRDY.US,D,20210129,000000,11.05,11.13,10.45,10.5,5677137,0
|
| 42 |
+
NRDY.US,D,20210201,000000,10.87,10.97,10.51,10.8,2592286,0
|
| 43 |
+
NRDY.US,D,20210202,000000,10.89,10.95,10.61,10.63,1271756,0
|
| 44 |
+
NRDY.US,D,20210203,000000,10.64,10.85,10.58,10.69,1382170,0
|
| 45 |
+
NRDY.US,D,20210204,000000,10.9,10.95,10.53,10.6,1875141,0
|
| 46 |
+
NRDY.US,D,20210205,000000,10.6,11.98,10.6,11.93,5486356,0
|
| 47 |
+
NRDY.US,D,20210208,000000,12.19,12.3,11.51,11.75,2600840,0
|
| 48 |
+
NRDY.US,D,20210209,000000,11.75,11.9,11.5064,11.87,3319515,0
|
| 49 |
+
NRDY.US,D,20210210,000000,12,12.5,11.42,12.19,4098114,0
|
| 50 |
+
NRDY.US,D,20210211,000000,12.09,12.27,11.65,12.18,1881764,0
|
| 51 |
+
NRDY.US,D,20210212,000000,12.13,12.18,11.29,12.05,1958969,0
|
| 52 |
+
NRDY.US,D,20210216,000000,11.9,12.12,11.5,12.09,2771942,0
|
| 53 |
+
NRDY.US,D,20210217,000000,12,12.1,11.08,11.22,1289602,0
|
| 54 |
+
NRDY.US,D,20210218,000000,11.11,11.19,10.74,10.98,987447,0
|
| 55 |
+
NRDY.US,D,20210219,000000,10.98,11.02,10.78,10.82,741123,0
|
| 56 |
+
NRDY.US,D,20210222,000000,10.75,11.34,10.63,11.28,1223299,0
|
| 57 |
+
NRDY.US,D,20210223,000000,10.75,10.89,10.57,10.79,1449217,0
|
| 58 |
+
NRDY.US,D,20210224,000000,10.84,10.96,10.44,10.5,3703569,0
|
| 59 |
+
NRDY.US,D,20210225,000000,10.49,10.58,10.25,10.43,1193696,0
|
| 60 |
+
NRDY.US,D,20210226,000000,10.33,10.7,10.3001,10.67,1045954,0
|
| 61 |
+
NRDY.US,D,20210301,000000,10.56,10.75,10.51,10.75,799111,0
|
| 62 |
+
NRDY.US,D,20210302,000000,10.52,10.65,10.36,10.63,298730,0
|
| 63 |
+
NRDY.US,D,20210303,000000,10.55,10.6,10.35,10.53,565370,0
|
| 64 |
+
NRDY.US,D,20210304,000000,10.46,10.47,10,10.23,683775,0
|
| 65 |
+
NRDY.US,D,20210305,000000,10.46,10.46,9.8,10.39,1344117,0
|
| 66 |
+
NRDY.US,D,20210308,000000,10.31,10.5,10.21,10.26,417901,0
|
| 67 |
+
NRDY.US,D,20210309,000000,10.5,10.5,10.12,10.33,422383,0
|
| 68 |
+
NRDY.US,D,20210310,000000,10.37,10.45,10.26,10.3,574103,0
|
| 69 |
+
NRDY.US,D,20210311,000000,10.31,10.4,10.25,10.32,486138,0
|
| 70 |
+
NRDY.US,D,20210312,000000,10.26,10.4,10.25,10.39,238376,0
|
| 71 |
+
NRDY.US,D,20210315,000000,10.33,10.37,10.115,10.18,544651,0
|
| 72 |
+
NRDY.US,D,20210316,000000,10.18,10.25,10.13,10.2,232973,0
|
| 73 |
+
NRDY.US,D,20210317,000000,10.15,10.31,10.1,10.25,240017,0
|
| 74 |
+
NRDY.US,D,20210318,000000,10.17,10.25,10.06,10.07,213592,0
|
| 75 |
+
NRDY.US,D,20210319,000000,10.07,10.14,10.05,10.13,243115,0
|
| 76 |
+
NRDY.US,D,20210322,000000,10.15,10.15,10.02,10.07,569018,0
|
| 77 |
+
NRDY.US,D,20210323,000000,10.02,10.06,9.96,9.97,377677,0
|
| 78 |
+
NRDY.US,D,20210324,000000,9.99,9.99,9.84,9.92,322306,0
|
| 79 |
+
NRDY.US,D,20210325,000000,9.64,10.02,9.56,9.98,238573,0
|
| 80 |
+
NRDY.US,D,20210326,000000,9.98,10.02,9.9,9.95,138629,0
|
| 81 |
+
NRDY.US,D,20210329,000000,9.95,10.08,9.85,9.91,1986781,0
|
| 82 |
+
NRDY.US,D,20210330,000000,9.9,9.99,9.9,9.94,109491,0
|
| 83 |
+
NRDY.US,D,20210331,000000,9.97,9.97,9.8,9.91,443380,0
|
| 84 |
+
NRDY.US,D,20210401,000000,9.9,10.02,9.9,9.96,402211,0
|
| 85 |
+
NRDY.US,D,20210405,000000,10.03,10.03,9.96,10.01,116002,0
|
| 86 |
+
NRDY.US,D,20210406,000000,10.01,10.09,9.9696,10.04,313634,0
|
| 87 |
+
NRDY.US,D,20210407,000000,10.04,10.06,10,10.06,104045,0
|
| 88 |
+
NRDY.US,D,20210408,000000,10.09,10.09,10,10.02,117245,0
|
| 89 |
+
NRDY.US,D,20210409,000000,9.98,10.04,9.98,10.02,103401,0
|
| 90 |
+
NRDY.US,D,20210412,000000,10.02,10.0599,10,10.04,64288,0
|
| 91 |
+
NRDY.US,D,20210413,000000,9.99,10.07,9.99,10.05,81446,0
|
| 92 |
+
NRDY.US,D,20210414,000000,10.01,10.06,10.01,10.05,79199,0
|
| 93 |
+
NRDY.US,D,20210415,000000,10.05,10.09,9.98,10,179851,0
|
| 94 |
+
NRDY.US,D,20210416,000000,10,10.01,9.93,9.99,148328,0
|
| 95 |
+
NRDY.US,D,20210419,000000,9.95,10,9.9,9.98,272067,0
|
| 96 |
+
NRDY.US,D,20210420,000000,9.95,10,9.9,9.93,150324,0
|
| 97 |
+
NRDY.US,D,20210421,000000,9.91,10.12,9.91,10.1,713202,0
|
| 98 |
+
NRDY.US,D,20210422,000000,10.13,10.13,10.04,10.08,565275,0
|
| 99 |
+
NRDY.US,D,20210423,000000,10.08,10.11,10.01,10.07,263934,0
|
| 100 |
+
NRDY.US,D,20210426,000000,10.13,10.15,10.06,10.12,385898,0
|
| 101 |
+
NRDY.US,D,20210427,000000,10.1,10.22,10.06,10.2,299741,0
|
| 102 |
+
NRDY.US,D,20210428,000000,10.2,10.23,10.14,10.21,879226,0
|
| 103 |
+
NRDY.US,D,20210429,000000,10.18,10.29,10.15,10.27,121633,0
|
| 104 |
+
NRDY.US,D,20210430,000000,10.29,10.34,10.2001,10.34,221500,0
|
| 105 |
+
NRDY.US,D,20210503,000000,10.33,10.45,10.23,10.43,447003,0
|
| 106 |
+
NRDY.US,D,20210504,000000,10.33,10.55,10.3101,10.53,264741,0
|
| 107 |
+
NRDY.US,D,20210505,000000,10.53,10.55,10.458,10.52,177779,0
|
| 108 |
+
NRDY.US,D,20210506,000000,10.48,10.48,10.11,10.26,249492,0
|
| 109 |
+
NRDY.US,D,20210507,000000,10.26,10.31,10.25,10.25,155863,0
|
| 110 |
+
NRDY.US,D,20210510,000000,10.25,10.3165,10.25,10.3,145869,0
|
| 111 |
+
NRDY.US,D,20210511,000000,10.15,10.3,10.05,10.29,160436,0
|
| 112 |
+
NRDY.US,D,20210512,000000,10.29,10.29,10.17,10.21,198938,0
|
| 113 |
+
NRDY.US,D,20210513,000000,10.2,10.23,10.0901,10.22,125851,0
|
| 114 |
+
NRDY.US,D,20210514,000000,10.19,10.28,10.15,10.19,81499,0
|
| 115 |
+
NRDY.US,D,20210517,000000,10.23,10.28,10.1,10.25,33643,0
|
| 116 |
+
NRDY.US,D,20210518,000000,10.21,10.3,10.14,10.23,219397,0
|
| 117 |
+
NRDY.US,D,20210519,000000,10.18,10.24,10.1,10.13,581169,0
|
| 118 |
+
NRDY.US,D,20210520,000000,10.15,10.22,10.15,10.21,93562,0
|
| 119 |
+
NRDY.US,D,20210521,000000,10.2,10.27,10.08,10.13,373375,0
|
| 120 |
+
NRDY.US,D,20210524,000000,10.11,10.24,10.1001,10.22,45377,0
|
| 121 |
+
NRDY.US,D,20210525,000000,10.23,10.25,10.06,10.13,525313,0
|
| 122 |
+
NRDY.US,D,20210526,000000,10.28,10.28,10.05,10.09,146713,0
|
| 123 |
+
NRDY.US,D,20210527,000000,10.08,10.18,10.08,10.16,21618,0
|
| 124 |
+
NRDY.US,D,20210528,000000,10.15,10.15,9.99,10,86661,0
|
| 125 |
+
NRDY.US,D,20210601,000000,10,10.09,10,10.03,21911,0
|
| 126 |
+
NRDY.US,D,20210602,000000,10,10.15,10,10.11,20531,0
|
| 127 |
+
NRDY.US,D,20210603,000000,10.15,10.18,10.06,10.14,30825,0
|
| 128 |
+
NRDY.US,D,20210604,000000,10.09,10.1,9.975,10,150912,0
|
| 129 |
+
NRDY.US,D,20210607,000000,10,10.05,9.99,10,99756,0
|
| 130 |
+
NRDY.US,D,20210608,000000,10.06,10.13,9.98,10.01,78521,0
|
| 131 |
+
NRDY.US,D,20210609,000000,10.02,10.06,9.99,10.01,191184,0
|
| 132 |
+
NRDY.US,D,20210610,000000,10,10.18,10,10.18,209769,0
|
| 133 |
+
NRDY.US,D,20210611,000000,10.14,10.24,10.0943,10.2,247535,0
|
| 134 |
+
NRDY.US,D,20210614,000000,10.17,10.185,10.02,10.03,44751,0
|
| 135 |
+
NRDY.US,D,20210615,000000,10.03,10.12,10,10.09,45693,0
|
| 136 |
+
NRDY.US,D,20210616,000000,10.1,10.16,9.99,10.07,67254,0
|
| 137 |
+
NRDY.US,D,20210617,000000,10.03,10.07,10,10.07,101264,0
|
| 138 |
+
NRDY.US,D,20210618,000000,10.011,10.04,10.011,10.04,16854,0
|
| 139 |
+
NRDY.US,D,20210621,000000,10.05,10.05,9.9,9.99,111240,0
|
| 140 |
+
NRDY.US,D,20210622,000000,9.99,9.99,9.95,9.99,26337,0
|
| 141 |
+
NRDY.US,D,20210623,000000,9.96,10.03,9.9311,10.02,51290,0
|
| 142 |
+
NRDY.US,D,20210624,000000,10.1,10.1,9.96,10,82295,0
|
| 143 |
+
NRDY.US,D,20210625,000000,10.03,10.03,9.9,9.9,95849,0
|
| 144 |
+
NRDY.US,D,20210628,000000,9.93,9.965,9.92,9.93,186473,0
|
| 145 |
+
NRDY.US,D,20210629,000000,9.95,9.9699,9.92,9.93,558919,0
|
| 146 |
+
NRDY.US,D,20210630,000000,9.96,9.96,9.92,9.93,270851,0
|
| 147 |
+
NRDY.US,D,20210701,000000,9.935,9.95,9.89,9.91,692923,0
|
| 148 |
+
NRDY.US,D,20210702,000000,9.91,9.95,9.91,9.94,521521,0
|
| 149 |
+
NRDY.US,D,20210706,000000,9.93,9.95,9.93,9.95,27295,0
|
| 150 |
+
NRDY.US,D,20210707,000000,9.95,9.95,9.94,9.95,57172,0
|
| 151 |
+
NRDY.US,D,20210708,000000,9.9,9.97,9.9,9.95,37297,0
|
| 152 |
+
NRDY.US,D,20210709,000000,9.93,9.96,9.93,9.95,51157,0
|
| 153 |
+
NRDY.US,D,20210712,000000,9.91,9.95,9.91,9.95,11841,0
|
| 154 |
+
NRDY.US,D,20210713,000000,9.95,9.95,9.94,9.95,9080,0
|
| 155 |
+
NRDY.US,D,20210714,000000,9.9,9.95,9.9,9.94,462807,0
|
| 156 |
+
NRDY.US,D,20210715,000000,9.97,9.97,9.92,9.94,295703,0
|
| 157 |
+
NRDY.US,D,20210716,000000,9.96,9.96,9.93,9.94,102148,0
|
| 158 |
+
NRDY.US,D,20210719,000000,9.92,9.95,9.92,9.94,137897,0
|
| 159 |
+
NRDY.US,D,20210720,000000,9.95,9.95,9.93,9.94,72178,0
|
| 160 |
+
NRDY.US,D,20210721,000000,9.94,9.95,9.94,9.94,10336,0
|
| 161 |
+
NRDY.US,D,20210722,000000,9.94,9.95,9.92,9.94,79335,0
|
| 162 |
+
NRDY.US,D,20210723,000000,9.93,9.94,9.91,9.94,35672,0
|
| 163 |
+
NRDY.US,D,20210726,000000,9.91,9.98,9.91,9.96,1048641,0
|
| 164 |
+
NRDY.US,D,20210727,000000,9.93,9.97,9.93,9.93,73232,0
|
| 165 |
+
NRDY.US,D,20210728,000000,9.93,9.95,9.93,9.94,47978,0
|
| 166 |
+
NRDY.US,D,20210729,000000,9.95,9.95,9.94,9.94,33719,0
|
| 167 |
+
NRDY.US,D,20210730,000000,9.92,9.98,9.92,9.97,126797,0
|
| 168 |
+
NRDY.US,D,20210802,000000,9.98,9.98,9.93,9.94,26190,0
|
| 169 |
+
NRDY.US,D,20210803,000000,9.98,9.985,9.94,9.97,1434829,0
|
| 170 |
+
NRDY.US,D,20210804,000000,9.99,9.99,9.92,9.98,353674,0
|
| 171 |
+
NRDY.US,D,20210805,000000,9.95,9.98,9.92,9.93,46787,0
|
| 172 |
+
NRDY.US,D,20210806,000000,9.94,9.96,9.94,9.94,74138,0
|
| 173 |
+
NRDY.US,D,20210809,000000,9.92,9.97,9.92,9.96,64110,0
|
| 174 |
+
NRDY.US,D,20210810,000000,9.92,9.97,9.92,9.96,537460,0
|
| 175 |
+
NRDY.US,D,20210811,000000,9.92,9.97,9.92,9.96,8325,0
|
| 176 |
+
NRDY.US,D,20210812,000000,9.98,9.98,9.93,9.95,314289,0
|
| 177 |
+
NRDY.US,D,20210813,000000,9.98,9.98,9.94,9.94,36950,0
|
| 178 |
+
NRDY.US,D,20210816,000000,9.92,9.955,9.92,9.94,178159,0
|
| 179 |
+
NRDY.US,D,20210817,000000,9.93,9.945,9.93,9.94,13464,0
|
| 180 |
+
NRDY.US,D,20210818,000000,9.921,9.9222,9.89,9.9,652296,0
|
| 181 |
+
NRDY.US,D,20210819,000000,9.93,9.95,9.93,9.94,784008,0
|
| 182 |
+
NRDY.US,D,20210820,000000,9.94,9.96,9.94,9.95,181987,0
|
| 183 |
+
NRDY.US,D,20210823,000000,9.95,9.96,9.94,9.95,733202,0
|
| 184 |
+
NRDY.US,D,20210824,000000,9.95,9.98,9.95,9.98,376229,0
|
| 185 |
+
NRDY.US,D,20210825,000000,9.98,9.9825,9.95,9.96,651589,0
|
| 186 |
+
NRDY.US,D,20210826,000000,9.96,9.98,9.96,9.98,64541,0
|
| 187 |
+
NRDY.US,D,20210827,000000,9.98,9.99,9.97,9.98,892080,0
|
| 188 |
+
NRDY.US,D,20210830,000000,9.98,9.98,9.97,9.97,86793,0
|
| 189 |
+
NRDY.US,D,20210831,000000,9.97,9.98,9.97,9.98,605508,0
|
| 190 |
+
NRDY.US,D,20210901,000000,9.98,9.985,9.97,9.97,441520,0
|
| 191 |
+
NRDY.US,D,20210902,000000,9.97,10.02,9.97,9.98,4146372,0
|
| 192 |
+
NRDY.US,D,20210903,000000,10,10,9.98,9.99,2540002,0
|
| 193 |
+
NRDY.US,D,20210907,000000,10,10,9.98,9.99,921898,0
|
| 194 |
+
NRDY.US,D,20210908,000000,9.98,10,9.98,10,924261,0
|
| 195 |
+
NRDY.US,D,20210909,000000,9.93,10.01,9.88,10,3042170,0
|
| 196 |
+
NRDY.US,D,20210910,000000,10.01,10.01,9.94,9.945,375171,0
|
| 197 |
+
NRDY.US,D,20210913,000000,10.02,10.08,9.922,10.01,723575,0
|
| 198 |
+
NRDY.US,D,20210914,000000,10.01,10.59,10,10.1,636924,0
|
| 199 |
+
NRDY.US,D,20210915,000000,10.07,10.39,9.87,10.01,764554,0
|
| 200 |
+
NRDY.US,D,20210916,000000,9.98,10.29,9.92,10.06,478747,0
|
| 201 |
+
NRDY.US,D,20210917,000000,10.03,11.88,10.03,11.16,1357848,0
|
| 202 |
+
NRDY.US,D,20210920,000000,11,11.47,11,11.2,1050217,0
|
| 203 |
+
NRDY.US,D,20210921,000000,11.36,11.94,10.76,11.56,1577332,0
|
| 204 |
+
NRDY.US,D,20210922,000000,11.48,13.49,11.29,12.28,2304195,0
|
| 205 |
+
NRDY.US,D,20210923,000000,12.16,12.16,11.35,11.54,1704197,0
|
| 206 |
+
NRDY.US,D,20210924,000000,11.55,11.55,9.96,10.25,1346443,0
|
| 207 |
+
NRDY.US,D,20210927,000000,10.38,10.39,9.89,10.06,1161180,0
|
| 208 |
+
NRDY.US,D,20210928,000000,10.02,10.04,9.7205,9.99,959832,0
|
| 209 |
+
NRDY.US,D,20210929,000000,9.95,10.38,9.8101,10.2,272156,0
|
| 210 |
+
NRDY.US,D,20210930,000000,10.2,10.48,9.78,9.99,622853,0
|
| 211 |
+
NRDY.US,D,20211001,000000,10,10.22,9.87,10.04,430969,0
|
| 212 |
+
NRDY.US,D,20211004,000000,10.4,10.4,9.88,10.04,451118,0
|
| 213 |
+
NRDY.US,D,20211005,000000,10.1,10.1,9.91,10,257436,0
|
| 214 |
+
NRDY.US,D,20211006,000000,9.85,9.96,9.31,9.57,874342,0
|
| 215 |
+
NRDY.US,D,20211007,000000,9.61,9.95,9.5,9.52,1973968,0
|
| 216 |
+
NRDY.US,D,20211008,000000,9.76,9.93,9.6,9.84,373357,0
|
| 217 |
+
NRDY.US,D,20211011,000000,9.77,9.83,9.5,9.58,633382,0
|
| 218 |
+
NRDY.US,D,20211012,000000,9.5,9.67,9.21,9.39,532588,0
|
| 219 |
+
NRDY.US,D,20211013,000000,9.37,9.59,8.73,8.99,765747,0
|
| 220 |
+
NRDY.US,D,20211014,000000,8.92,9.26,8.66,9.02,469641,0
|
| 221 |
+
NRDY.US,D,20211015,000000,9.24,9.25,8.9,8.94,422291,0
|
| 222 |
+
NRDY.US,D,20211018,000000,8.91,9.08,8.67,9,694509,0
|
| 223 |
+
NRDY.US,D,20211019,000000,9.13,9.15,8.38,8.74,529181,0
|
| 224 |
+
NRDY.US,D,20211020,000000,8.7,8.8881,8.36,8.6,274387,0
|
| 225 |
+
NRDY.US,D,20211021,000000,8.52,8.84,8.35,8.75,294345,0
|
| 226 |
+
NRDY.US,D,20211022,000000,8.75,9.03,8.4,8.96,602187,0
|
| 227 |
+
NRDY.US,D,20211025,000000,8.9,9.03,8.2,8.31,1314636,0
|
| 228 |
+
NRDY.US,D,20211026,000000,8.44,8.56,7.08,7.66,6356278,0
|
| 229 |
+
NRDY.US,D,20211027,000000,7.7,8.2012,7.57,7.76,4026246,0
|
| 230 |
+
NRDY.US,D,20211028,000000,7.63,8.51,7.63,8.39,957464,0
|
| 231 |
+
NRDY.US,D,20211029,000000,8.31,8.85,8.31,8.56,911514,0
|
| 232 |
+
NRDY.US,D,20211101,000000,8.8,8.95,8.5,8.55,747843,0
|
| 233 |
+
NRDY.US,D,20211102,000000,8.45,8.5439,8.06,8.32,984179,0
|
| 234 |
+
NRDY.US,D,20211103,000000,8.39,8.47,8.05,8.24,701743,0
|
| 235 |
+
NRDY.US,D,20211104,000000,8.09,8.25,7.89,8,986798,0
|
| 236 |
+
NRDY.US,D,20211105,000000,8.02,8.41,7.82,8.06,617845,0
|
| 237 |
+
NRDY.US,D,20211108,000000,8.04,8.3,8.02,8.09,543261,0
|
| 238 |
+
NRDY.US,D,20211109,000000,8.12,8.25,7.73,7.84,494891,0
|
| 239 |
+
NRDY.US,D,20211110,000000,7.76,7.91,7.41,7.54,597477,0
|
| 240 |
+
NRDY.US,D,20211111,000000,7.54,7.85,7.53,7.78,497550,0
|
| 241 |
+
NRDY.US,D,20211112,000000,8.06,8.35,7.97,8.17,545697,0
|
| 242 |
+
NRDY.US,D,20211115,000000,8.06,8.2,7.9,7.99,443182,0
|
| 243 |
+
NRDY.US,D,20211116,000000,6.84,7.5,6.23,6.29,3645385,0
|
| 244 |
+
NRDY.US,D,20211117,000000,6.46,7,6.15,6.58,5966250,0
|
| 245 |
+
NRDY.US,D,20211118,000000,6.51,6.8362,6.34,6.62,1427173,0
|
| 246 |
+
NRDY.US,D,20211119,000000,6.66,6.66,6,6.23,1083827,0
|
| 247 |
+
NRDY.US,D,20211122,000000,6.14,6.27,5.94,6.2,655773,0
|
| 248 |
+
NRDY.US,D,20211123,000000,6.16,6.25,5.86,6.14,499994,0
|
| 249 |
+
NRDY.US,D,20211124,000000,6.05,6.33,6,6.21,973441,0
|
| 250 |
+
NRDY.US,D,20211126,000000,6.16,6.53,6.1,6.49,448648,0
|
| 251 |
+
NRDY.US,D,20211129,000000,6.39,6.45,5.93,6.07,753516,0
|
| 252 |
+
NRDY.US,D,20211130,000000,6.09,6.25,5.92,6.13,793933,0
|
| 253 |
+
NRDY.US,D,20211201,000000,6.16,6.28,5.69,5.7,570495,0
|
| 254 |
+
NRDY.US,D,20211202,000000,5.75,5.75,5.36,5.7,2308646,0
|
| 255 |
+
NRDY.US,D,20211203,000000,5.76,5.76,5.28,5.37,1683209,0
|
| 256 |
+
NRDY.US,D,20211206,000000,5.45,5.68,5.31,5.59,3403646,0
|
| 257 |
+
NRDY.US,D,20211207,000000,5.68,6.14,5.68,5.96,718279,0
|
| 258 |
+
NRDY.US,D,20211208,000000,5.94,6.225,5.86,6.2,550520,0
|
| 259 |
+
NRDY.US,D,20211209,000000,6.175,6.32,5.82,5.94,1036052,0
|
| 260 |
+
NRDY.US,D,20211210,000000,5.96,6.14,5.79,5.84,1087031,0
|
| 261 |
+
NRDY.US,D,20211213,000000,5.79,5.95,5.69,5.69,796989,0
|
| 262 |
+
NRDY.US,D,20211214,000000,5.67,5.7,5.43,5.46,1176845,0
|
| 263 |
+
NRDY.US,D,20211215,000000,5.42,5.51,5.24,5.48,1869052,0
|
| 264 |
+
NRDY.US,D,20211216,000000,5.48,5.56,5.06,5.2,1819710,0
|
| 265 |
+
NRDY.US,D,20211217,000000,5.09,5.27,4.85,5.03,4705278,0
|
| 266 |
+
NRDY.US,D,20211220,000000,4.93,5,4.71,4.91,1482936,0
|
| 267 |
+
NRDY.US,D,20211221,000000,4.91,5.03,4.82,4.96,2132824,0
|
| 268 |
+
NRDY.US,D,20211222,000000,4.975,4.975,4.72,4.77,3659789,0
|
| 269 |
+
NRDY.US,D,20211223,000000,4.78,5.04,4.74,5.03,1104636,0
|
| 270 |
+
NRDY.US,D,20211227,000000,5.09,5.11,4.82,4.87,789438,0
|
| 271 |
+
NRDY.US,D,20211228,000000,4.85,4.92,4.7,4.71,1725257,0
|
| 272 |
+
NRDY.US,D,20211229,000000,4.74,4.785,4.47,4.49,1216739,0
|
| 273 |
+
NRDY.US,D,20211230,000000,4.46,4.675,4.45,4.6,1981297,0
|
| 274 |
+
NRDY.US,D,20211231,000000,4.61,4.85,4.495,4.5,713874,0
|
| 275 |
+
NRDY.US,D,20220103,000000,4.49,4.52,4.3,4.38,974540,0
|
| 276 |
+
NRDY.US,D,20220104,000000,4.35,4.44,4.12,4.25,1109207,0
|
| 277 |
+
NRDY.US,D,20220105,000000,4.21,4.29,3.96,3.97,834308,0
|
| 278 |
+
NRDY.US,D,20220106,000000,4.01,4.1,3.83,3.98,963757,0
|
| 279 |
+
NRDY.US,D,20220107,000000,4.09,4.5662,4.06,4.33,1274615,0
|
| 280 |
+
NRDY.US,D,20220110,000000,4.3,4.3,4.0619,4.15,764930,0
|
| 281 |
+
NRDY.US,D,20220111,000000,4.09,4.37,4.06,4.28,574522,0
|
| 282 |
+
NRDY.US,D,20220112,000000,4.33,4.36,4.16,4.21,405674,0
|
| 283 |
+
NRDY.US,D,20220113,000000,4.19,4.365,4.17,4.2,864193,0
|
| 284 |
+
NRDY.US,D,20220114,000000,4.15,4.25,3.88,4.09,838581,0
|
| 285 |
+
NRDY.US,D,20220118,000000,4.16,4.51,4.14,4.31,1511205,0
|
| 286 |
+
NRDY.US,D,20220119,000000,4.34,4.475,4.21,4.21,1093922,0
|
| 287 |
+
NRDY.US,D,20220120,000000,4.29,4.76,4.28,4.66,1137120,0
|
| 288 |
+
NRDY.US,D,20220121,000000,4.69,4.69,4.39,4.4,996384,0
|
| 289 |
+
NRDY.US,D,20220124,000000,4.22,4.44,4.03,4.4,896503,0
|
| 290 |
+
NRDY.US,D,20220125,000000,4.35,4.54,4.27,4.49,579950,0
|
| 291 |
+
NRDY.US,D,20220126,000000,4.48,4.63,4.25,4.29,426908,0
|
| 292 |
+
NRDY.US,D,20220127,000000,4.28,4.37,4.025,4.07,427411,0
|
| 293 |
+
NRDY.US,D,20220128,000000,4.03,4.25,3.97,4.16,441138,0
|
| 294 |
+
NRDY.US,D,20220131,000000,4.21,4.545,4.18,4.46,364426,0
|
| 295 |
+
NRDY.US,D,20220201,000000,4.48,4.54,4.38,4.46,417117,0
|
| 296 |
+
NRDY.US,D,20220202,000000,4.5,4.5,4.21,4.35,342639,0
|
| 297 |
+
NRDY.US,D,20220203,000000,4.28,4.35,4.2,4.26,277037,0
|
| 298 |
+
NRDY.US,D,20220204,000000,4.26,4.48,4.23,4.47,375214,0
|
| 299 |
+
NRDY.US,D,20220207,000000,4.41,4.63,4.41,4.59,313207,0
|
| 300 |
+
NRDY.US,D,20220208,000000,4.57,4.84,4.5401,4.84,470307,0
|
| 301 |
+
NRDY.US,D,20220209,000000,4.9,5.03,4.8,4.97,398694,0
|
| 302 |
+
NRDY.US,D,20220210,000000,4.88,5.04,4.74,4.79,335987,0
|
| 303 |
+
NRDY.US,D,20220211,000000,4.78,4.89,4.56,4.63,296824,0
|
| 304 |
+
NRDY.US,D,20220214,000000,4.63,4.74,4.57,4.61,151570,0
|
| 305 |
+
NRDY.US,D,20220215,000000,4.71,4.93,4.71,4.91,177207,0
|
| 306 |
+
NRDY.US,D,20220216,000000,4.86,4.94,4.69,4.73,337896,0
|
| 307 |
+
NRDY.US,D,20220217,000000,4.63,4.77,4.46,4.52,429757,0
|
| 308 |
+
NRDY.US,D,20220218,000000,4.5,4.65,4.465,4.52,320192,0
|
| 309 |
+
NRDY.US,D,20220222,000000,4.45,4.54,4.355,4.4,217032,0
|
| 310 |
+
NRDY.US,D,20220223,000000,4.43,4.495,4.275,4.31,144039,0
|
| 311 |
+
NRDY.US,D,20220224,000000,4.23,4.6,4.16,4.59,291956,0
|
| 312 |
+
NRDY.US,D,20220225,000000,4.65,4.71,4.38,4.54,272093,0
|
| 313 |
+
NRDY.US,D,20220228,000000,4.48,4.65,4.46,4.51,540842,0
|
| 314 |
+
NRDY.US,D,20220301,000000,4.68,5.2099,4.56,4.58,1484917,0
|
| 315 |
+
NRDY.US,D,20220302,000000,4.56,4.72,4.35,4.38,908279,0
|
| 316 |
+
NRDY.US,D,20220303,000000,4.72,4.94,4.28,4.29,1748837,0
|
| 317 |
+
NRDY.US,D,20220304,000000,4.27,4.34,4.09,4.19,1448794,0
|
| 318 |
+
NRDY.US,D,20220307,000000,4.19,4.26,3.93,3.99,470910,0
|
| 319 |
+
NRDY.US,D,20220308,000000,3.99,4.17,3.78,4.07,457102,0
|
| 320 |
+
NRDY.US,D,20220309,000000,4.16,4.36,4.14,4.24,475114,0
|
| 321 |
+
NRDY.US,D,20220310,000000,4.2,4.381,4.12,4.32,421643,0
|
| 322 |
+
NRDY.US,D,20220311,000000,4.37,4.45,4.25,4.25,349013,0
|
| 323 |
+
NRDY.US,D,20220314,000000,4.24,4.31,4.12,4.18,284967,0
|
| 324 |
+
NRDY.US,D,20220315,000000,4.2,4.41,4.16,4.29,269802,0
|
| 325 |
+
NRDY.US,D,20220316,000000,4.33,4.61,4.33,4.54,584287,0
|
| 326 |
+
NRDY.US,D,20220317,000000,4.53,4.74,4.48,4.5,459857,0
|
| 327 |
+
NRDY.US,D,20220318,000000,4.46,4.605,4.44,4.45,1792109,0
|
| 328 |
+
NRDY.US,D,20220321,000000,4.28,4.54,4.26,4.48,637330,0
|
| 329 |
+
NRDY.US,D,20220322,000000,4.48,4.7,4.48,4.69,492683,0
|
| 330 |
+
NRDY.US,D,20220323,000000,4.65,4.765,4.58,4.59,590710,0
|
| 331 |
+
NRDY.US,D,20220324,000000,4.57,4.95,4.55,4.9,483153,0
|
| 332 |
+
NRDY.US,D,20220325,000000,4.9,4.94,4.75,4.84,298518,0
|
| 333 |
+
NRDY.US,D,20220328,000000,4.82,4.95,4.78,4.93,179663,0
|
| 334 |
+
NRDY.US,D,20220329,000000,4.97,5.15,4.94,5.1,344206,0
|
| 335 |
+
NRDY.US,D,20220330,000000,5.29,5.61,5.16,5.25,648361,0
|
| 336 |
+
NRDY.US,D,20220331,000000,5.26,5.34,5.09,5.09,284242,0
|
| 337 |
+
NRDY.US,D,20220401,000000,5.12,5.26,5.11,5.17,224970,0
|
| 338 |
+
NRDY.US,D,20220404,000000,5.15,5.24,4.965,5.11,488793,0
|
| 339 |
+
NRDY.US,D,20220405,000000,5.14,5.23,4.905,5.05,251078,0
|
| 340 |
+
NRDY.US,D,20220406,000000,4.92,5.01,4.7,4.77,269583,0
|
| 341 |
+
NRDY.US,D,20220407,000000,4.75,4.78,4.555,4.57,234344,0
|
| 342 |
+
NRDY.US,D,20220408,000000,4.54,4.6466,4.44,4.54,175088,0
|
| 343 |
+
NRDY.US,D,20220411,000000,4.44,4.61,4.34,4.38,350896,0
|
| 344 |
+
NRDY.US,D,20220412,000000,4.47,4.52,4.28,4.32,376573,0
|
| 345 |
+
NRDY.US,D,20220413,000000,4.29,4.46,4.29,4.38,368154,0
|
| 346 |
+
NRDY.US,D,20220414,000000,4.39,4.475,4.315,4.35,367531,0
|
| 347 |
+
NRDY.US,D,20220418,000000,4.35,4.35,4.165,4.2,279420,0
|
| 348 |
+
NRDY.US,D,20220419,000000,4.16,4.3,4.06,4.15,355470,0
|
| 349 |
+
NRDY.US,D,20220420,000000,4.16,4.165,3.89,3.99,1104173,0
|
| 350 |
+
NRDY.US,D,20220421,000000,4.09,4.13,3.76,3.78,508286,0
|
| 351 |
+
NRDY.US,D,20220422,000000,3.76,3.82,3.56,3.65,231537,0
|
| 352 |
+
NRDY.US,D,20220425,000000,3.62,3.89,3.6,3.73,351027,0
|
| 353 |
+
NRDY.US,D,20220426,000000,3.69,3.75,3.52,3.54,172640,0
|
| 354 |
+
NRDY.US,D,20220427,000000,3.52,3.69,3.5,3.6,196405,0
|
| 355 |
+
NRDY.US,D,20220428,000000,3.58,3.84,3.54,3.79,226784,0
|
| 356 |
+
NRDY.US,D,20220429,000000,3.75,3.9,3.71,3.72,294484,0
|
| 357 |
+
NRDY.US,D,20220502,000000,3.73,3.88,3.63,3.85,467973,0
|
| 358 |
+
NRDY.US,D,20220503,000000,3.82,3.82,3.58,3.67,404764,0
|
| 359 |
+
NRDY.US,D,20220504,000000,3.69,3.8,3.57,3.71,659410,0
|
| 360 |
+
NRDY.US,D,20220505,000000,3.65,3.69,3.4,3.45,246516,0
|
| 361 |
+
NRDY.US,D,20220506,000000,3.43,3.51,3.25,3.38,258473,0
|
| 362 |
+
NRDY.US,D,20220509,000000,3.28,3.31,3.1,3.13,245024,0
|
| 363 |
+
NRDY.US,D,20220510,000000,3.19,3.22,2.69,2.74,896431,0
|
| 364 |
+
NRDY.US,D,20220511,000000,2.7,2.81,2.61,2.65,288108,0
|
| 365 |
+
NRDY.US,D,20220512,000000,2.57,2.75,2.53,2.69,607377,0
|
| 366 |
+
NRDY.US,D,20220513,000000,2.7,2.98,2.7,2.84,366718,0
|
| 367 |
+
NRDY.US,D,20220516,000000,2.72,2.87,2.47,2.57,758027,0
|
| 368 |
+
NRDY.US,D,20220517,000000,2.24,2.275,1.8,1.93,6853259,0
|
| 369 |
+
NRDY.US,D,20220518,000000,1.9,1.9512,1.69,1.73,2759425,0
|
| 370 |
+
NRDY.US,D,20220519,000000,1.67,1.8,1.59,1.75,2774867,0
|
| 371 |
+
NRDY.US,D,20220520,000000,1.75,1.89,1.69,1.78,1371776,0
|
| 372 |
+
NRDY.US,D,20220523,000000,1.77,2.11,1.77,2.1,4143278,0
|
| 373 |
+
NRDY.US,D,20220524,000000,2.19,2.2,1.84,2.1,3168194,0
|
| 374 |
+
NRDY.US,D,20220525,000000,2.08,2.34,1.9,2.32,1450206,0
|
| 375 |
+
NRDY.US,D,20220526,000000,2.43,2.44,2.11,2.39,1777421,0
|
| 376 |
+
NRDY.US,D,20220527,000000,2.44,2.65,2.4,2.59,1193090,0
|
| 377 |
+
NRDY.US,D,20220531,000000,2.63,3,2.62,2.87,2054069,0
|
| 378 |
+
NRDY.US,D,20220601,000000,2.81,2.97,2.61,2.95,1737486,0
|
| 379 |
+
NRDY.US,D,20220602,000000,2.99,3.24,2.9,2.98,957832,0
|
| 380 |
+
NRDY.US,D,20220603,000000,3.08,3.09,2.81,2.87,648537,0
|
| 381 |
+
NRDY.US,D,20220606,000000,3.03,3.06,2.71,2.79,1161227,0
|
| 382 |
+
NRDY.US,D,20220607,000000,2.66,3,2.66,2.99,808594,0
|
| 383 |
+
NRDY.US,D,20220608,000000,3.01,3.37,2.98,3.25,1000203,0
|
| 384 |
+
NRDY.US,D,20220609,000000,3.27,3.3,3.09,3.18,907478,0
|
| 385 |
+
NRDY.US,D,20220610,000000,3.22,3.31,3.0799,3.15,1389052,0
|
| 386 |
+
NRDY.US,D,20220613,000000,3.06,3.07,2.84,3.03,1023586,0
|
| 387 |
+
NRDY.US,D,20220614,000000,3.13,3.2,2.91,2.98,1084978,0
|
| 388 |
+
NRDY.US,D,20220615,000000,3.1,3.47,2.97,3.35,1353211,0
|
| 389 |
+
NRDY.US,D,20220616,000000,3.23,3.35,3.015,3.13,1378317,0
|
| 390 |
+
NRDY.US,D,20220617,000000,3.09,3.49,3.06,3.34,1513788,0
|
| 391 |
+
NRDY.US,D,20220621,000000,3.28,3.41,3,3.13,921548,0
|
| 392 |
+
NRDY.US,D,20220622,000000,3.05,3.24,2.78,2.79,888034,0
|
| 393 |
+
NRDY.US,D,20220623,000000,2.8,2.87,2.71,2.73,1118511,0
|
| 394 |
+
NRDY.US,D,20220624,000000,2.7,2.95,2.68,2.73,5847056,0
|
| 395 |
+
NRDY.US,D,20220627,000000,2.68,2.72,2.523,2.58,1056689,0
|
| 396 |
+
NRDY.US,D,20220628,000000,2.55,2.6512,2.38,2.41,824757,0
|
| 397 |
+
NRDY.US,D,20220629,000000,2.35,2.405,2.27,2.33,679216,0
|
| 398 |
+
NRDY.US,D,20220630,000000,2.27,2.32,2.13,2.13,897796,0
|
| 399 |
+
NRDY.US,D,20220701,000000,2.07,2.33,2.05,2.23,926343,0
|
| 400 |
+
NRDY.US,D,20220705,000000,2.15,2.34,2.115,2.3,570530,0
|
| 401 |
+
NRDY.US,D,20220706,000000,2.32,2.38,2.23,2.3,450828,0
|
| 402 |
+
NRDY.US,D,20220707,000000,2.3,2.61,2.23,2.6,656957,0
|
| 403 |
+
NRDY.US,D,20220708,000000,2.6,2.61,2.465,2.55,478931,0
|
| 404 |
+
NRDY.US,D,20220711,000000,2.48,2.58,2.34,2.35,530530,0
|
| 405 |
+
NRDY.US,D,20220712,000000,2.37,2.455,2.25,2.39,410203,0
|
| 406 |
+
NRDY.US,D,20220713,000000,2.39,2.525,2.26,2.48,474627,0
|
| 407 |
+
NRDY.US,D,20220714,000000,2.4,2.48,2.23,2.26,227629,0
|
| 408 |
+
NRDY.US,D,20220715,000000,2.35,2.35,2.175,2.24,360988,0
|
| 409 |
+
NRDY.US,D,20220718,000000,2.29,2.39,2.17,2.2,524310,0
|
| 410 |
+
NRDY.US,D,20220719,000000,2.21,2.31,2.2,2.3,384545,0
|
| 411 |
+
NRDY.US,D,20220720,000000,2.32,2.39,2.25,2.33,448182,0
|
| 412 |
+
NRDY.US,D,20220721,000000,2.3,2.33,2.06,2.17,809340,0
|
| 413 |
+
NRDY.US,D,20220722,000000,2.12,2.12,1.89,2.01,800957,0
|
| 414 |
+
NRDY.US,D,20220725,000000,2.02,2.18,1.96,2.12,739181,0
|
| 415 |
+
NRDY.US,D,20220726,000000,2.06,2.09,1.9,2.06,462566,0
|
| 416 |
+
NRDY.US,D,20220727,000000,2.06,2.12,1.975,2.12,554033,0
|
| 417 |
+
NRDY.US,D,20220728,000000,2.2,2.53,2.16,2.49,1393570,0
|
| 418 |
+
NRDY.US,D,20220729,000000,2.55,2.77,2.45,2.61,1449946,0
|
| 419 |
+
NRDY.US,D,20220801,000000,2.63,2.73,2.48,2.65,1015688,0
|
| 420 |
+
NRDY.US,D,20220802,000000,2.63,2.9197,2.6,2.79,851854,0
|
| 421 |
+
NRDY.US,D,20220803,000000,2.82,3.04,2.81,2.98,727002,0
|
| 422 |
+
NRDY.US,D,20220804,000000,3.22,3.228,2.88,2.98,717579,0
|
| 423 |
+
NRDY.US,D,20220805,000000,2.94,3.09,2.84,3.04,360152,0
|
| 424 |
+
NRDY.US,D,20220808,000000,3.08,3.1,2.89,2.93,775031,0
|
| 425 |
+
NRDY.US,D,20220809,000000,2.8,2.89,2.73,2.86,519663,0
|
| 426 |
+
NRDY.US,D,20220810,000000,2.91,3,2.87,3,340985,0
|
| 427 |
+
NRDY.US,D,20220811,000000,3.05,3.115,2.98,2.99,868174,0
|
| 428 |
+
NRDY.US,D,20220812,000000,3.02,3.465,2.935,3.43,841290,0
|
| 429 |
+
NRDY.US,D,20220815,000000,3.46,3.64,3.35,3.58,860371,0
|
| 430 |
+
NRDY.US,D,20220816,000000,3.8,4,3.21,3.76,1357553,0
|
| 431 |
+
NRDY.US,D,20220817,000000,3.66,3.66,3.02,3.11,1979626,0
|
| 432 |
+
NRDY.US,D,20220818,000000,3.12,3.14,2.7,2.76,1971740,0
|
| 433 |
+
NRDY.US,D,20220819,000000,2.71,2.97,2.5901,2.72,767324,0
|
| 434 |
+
NRDY.US,D,20220822,000000,2.6,2.77,2.59,2.72,418631,0
|
| 435 |
+
NRDY.US,D,20220823,000000,2.75,3.8699,2.69,3.37,30878074,0
|
| 436 |
+
NRDY.US,D,20220824,000000,3.35,3.43,3.11,3.35,2605354,0
|
| 437 |
+
NRDY.US,D,20220825,000000,3.38,3.7,3.27,3.64,3497800,0
|
| 438 |
+
NRDY.US,D,20220826,000000,3.58,4.2,3.38,3.52,6088809,0
|
| 439 |
+
NRDY.US,D,20220829,000000,3.45,3.55,3,3.05,1984583,0
|
| 440 |
+
NRDY.US,D,20220830,000000,3.06,3.07,2.865,2.98,843385,0
|
| 441 |
+
NRDY.US,D,20220831,000000,2.99,3.175,2.9237,3.06,1086198,0
|
| 442 |
+
NRDY.US,D,20220901,000000,3.04,3.07,2.85,3.06,815121,0
|
| 443 |
+
NRDY.US,D,20220902,000000,3.02,3.05,2.85,2.95,695247,0
|
| 444 |
+
NRDY.US,D,20220906,000000,2.91,3.05,2.68,2.75,1938255,0
|
| 445 |
+
NRDY.US,D,20220907,000000,2.73,2.99,2.73,2.99,720119,0
|
| 446 |
+
NRDY.US,D,20220908,000000,2.95,3,2.86,2.88,572846,0
|
| 447 |
+
NRDY.US,D,20220909,000000,2.92,3.12,2.88,3.02,795438,0
|
| 448 |
+
NRDY.US,D,20220912,000000,3.02,3.13,2.93,3.07,989411,0
|
| 449 |
+
NRDY.US,D,20220913,000000,2.93,3.02,2.87,2.99,1247435,0
|
| 450 |
+
NRDY.US,D,20220914,000000,2.96,2.99,2.748,2.82,1077076,0
|
| 451 |
+
NRDY.US,D,20220915,000000,2.8,2.91,2.77,2.84,679556,0
|
| 452 |
+
NRDY.US,D,20220916,000000,2.76,2.77,2.45,2.46,1244370,0
|
| 453 |
+
NRDY.US,D,20220919,000000,2.45,2.5,2.34,2.49,1298851,0
|
| 454 |
+
NRDY.US,D,20220920,000000,2.41,2.43,2.22,2.31,1233680,0
|
| 455 |
+
NRDY.US,D,20220921,000000,2.29,2.35,2.165,2.23,620178,0
|
| 456 |
+
NRDY.US,D,20220922,000000,2.18,2.26,2.09,2.16,1244493,0
|
| 457 |
+
NRDY.US,D,20220923,000000,2.12,2.14,2.045,2.12,859647,0
|
| 458 |
+
NRDY.US,D,20220926,000000,2.1,2.25,2.09,2.19,850718,0
|
| 459 |
+
NRDY.US,D,20220927,000000,2.23,2.29,2.18,2.28,938202,0
|
| 460 |
+
NRDY.US,D,20220928,000000,2.25,2.34,2.15,2.31,902310,0
|
| 461 |
+
NRDY.US,D,20220929,000000,2.27,2.27,2.07,2.1,721607,0
|
| 462 |
+
NRDY.US,D,20220930,000000,2.07,2.17,2.02,2.11,484834,0
|
| 463 |
+
NRDY.US,D,20221003,000000,2.14,2.185,2.03,2.15,445713,0
|
| 464 |
+
NRDY.US,D,20221004,000000,2.22,2.38,2.17,2.38,581866,0
|
| 465 |
+
NRDY.US,D,20221005,000000,2.33,2.44,2.275,2.41,364538,0
|
| 466 |
+
NRDY.US,D,20221006,000000,2.38,2.49,2.345,2.47,403509,0
|
| 467 |
+
NRDY.US,D,20221007,000000,2.41,2.45,2.27,2.32,487392,0
|
| 468 |
+
NRDY.US,D,20221010,000000,2.33,2.33,2.2,2.23,455065,0
|
| 469 |
+
NRDY.US,D,20221011,000000,2.22,2.27,2.145,2.21,353237,0
|
| 470 |
+
NRDY.US,D,20221012,000000,2.23,2.24,2.11,2.21,239999,0
|
| 471 |
+
NRDY.US,D,20221013,000000,2.11,2.3,2.0515,2.24,474580,0
|
| 472 |
+
NRDY.US,D,20221014,000000,2.28,2.3,2.09,2.11,333468,0
|
| 473 |
+
NRDY.US,D,20221017,000000,2.2,2.28,2.16,2.28,360974,0
|
| 474 |
+
NRDY.US,D,20221018,000000,2.34,2.35,2.05,2.14,591852,0
|
| 475 |
+
NRDY.US,D,20221019,000000,2.15,2.15,2.02,2.03,356952,0
|
| 476 |
+
NRDY.US,D,20221020,000000,2.02,2.07,1.935,1.95,551527,0
|
| 477 |
+
NRDY.US,D,20221021,000000,2,2,1.8007,1.96,770255,0
|
| 478 |
+
NRDY.US,D,20221024,000000,1.98,1.99,1.84,1.95,812671,0
|
| 479 |
+
NRDY.US,D,20221025,000000,1.99,2.29,1.96,2.28,651639,0
|
| 480 |
+
NRDY.US,D,20221026,000000,2.2415,2.45,2.23,2.36,443456,0
|
| 481 |
+
NRDY.US,D,20221027,000000,2.38,2.41,2.29,2.3,302675,0
|
| 482 |
+
NRDY.US,D,20221028,000000,2.32,2.425,2.24,2.42,384503,0
|
| 483 |
+
NRDY.US,D,20221031,000000,2.4,2.43,2.31,2.43,368572,0
|
| 484 |
+
NRDY.US,D,20221101,000000,2.59,2.59,2.395,2.42,461865,0
|
| 485 |
+
NRDY.US,D,20221102,000000,2.44,2.48,2.27,2.27,347846,0
|
| 486 |
+
NRDY.US,D,20221103,000000,2.25,2.34,2.23,2.28,208363,0
|
| 487 |
+
NRDY.US,D,20221104,000000,2.36,2.41,2.205,2.28,280558,0
|
| 488 |
+
NRDY.US,D,20221107,000000,2.3,2.35,2.225,2.3,271144,0
|
| 489 |
+
NRDY.US,D,20221108,000000,2.3,2.37,2.2,2.3,207509,0
|
| 490 |
+
NRDY.US,D,20221109,000000,2.27,2.27,2.12,2.13,181457,0
|
| 491 |
+
NRDY.US,D,20221110,000000,2.26,2.4,2.23,2.29,597902,0
|
| 492 |
+
NRDY.US,D,20221111,000000,2.27,2.425,2.24,2.35,504498,0
|
| 493 |
+
NRDY.US,D,20221114,000000,2.35,2.415,2.13,2.15,649462,0
|
| 494 |
+
NRDY.US,D,20221115,000000,2.36,2.52,2.29,2.48,977962,0
|
| 495 |
+
NRDY.US,D,20221116,000000,2.42,2.6334,2.4,2.45,904576,0
|
| 496 |
+
NRDY.US,D,20221117,000000,2.38,2.49,2.15,2.23,1424322,0
|
| 497 |
+
NRDY.US,D,20221118,000000,2.3,2.41,2.2281,2.39,625595,0
|
| 498 |
+
NRDY.US,D,20221121,000000,2.44,2.49,2.22,2.22,616500,0
|
| 499 |
+
NRDY.US,D,20221122,000000,2.42,2.4485,2.175,2.21,588811,0
|
| 500 |
+
NRDY.US,D,20221123,000000,2.22,2.3,2.175,2.27,423605,0
|
| 501 |
+
NRDY.US,D,20221125,000000,2.3,2.33,2.15,2.16,284119,0
|
| 502 |
+
NRDY.US,D,20221128,000000,2.17,2.2,2.05,2.07,455072,0
|
| 503 |
+
NRDY.US,D,20221129,000000,2.1,2.115,2,2.1,555571,0
|
| 504 |
+
NRDY.US,D,20221130,000000,2.1,2.15,2.0362,2.11,508141,0
|
| 505 |
+
NRDY.US,D,20221201,000000,2.12,2.165,2.04,2.08,2388399,0
|
| 506 |
+
NRDY.US,D,20221202,000000,1.95,2.13,1.95,2.08,337002,0
|
| 507 |
+
NRDY.US,D,20221205,000000,2.07,2.1,2.02,2.02,468088,0
|
| 508 |
+
NRDY.US,D,20221206,000000,2.03,2.03,1.925,2,415570,0
|
| 509 |
+
NRDY.US,D,20221207,000000,2.01,2.13,1.95,2.02,463662,0
|
| 510 |
+
NRDY.US,D,20221208,000000,2.05,2.0885,1.93,1.99,486069,0
|
| 511 |
+
NRDY.US,D,20221209,000000,1.97,2.03,1.93,2,476637,0
|
| 512 |
+
NRDY.US,D,20221212,000000,2,2.03,1.97,2.02,464782,0
|
| 513 |
+
NRDY.US,D,20221213,000000,2.11,2.125,1.9,1.93,2352741,0
|
| 514 |
+
NRDY.US,D,20221214,000000,1.93,2,1.9,1.93,715225,0
|
| 515 |
+
NRDY.US,D,20221215,000000,1.9,2.105,1.86,1.98,650762,0
|
| 516 |
+
NRDY.US,D,20221216,000000,1.92,2,1.92,1.95,592049,0
|
| 517 |
+
NRDY.US,D,20221219,000000,1.96,1.96,1.86,1.89,672447,0
|
| 518 |
+
NRDY.US,D,20221220,000000,1.91,2.01,1.855,1.92,408114,0
|
| 519 |
+
NRDY.US,D,20221221,000000,1.94,1.98,1.92,1.98,272745,0
|
| 520 |
+
NRDY.US,D,20221222,000000,1.98,2.04,1.95,2.03,646672,0
|
| 521 |
+
NRDY.US,D,20221223,000000,1.96,2.05,1.96,2.04,356400,0
|
| 522 |
+
NRDY.US,D,20221227,000000,2.05,2.15,1.985,2.08,740177,0
|
| 523 |
+
NRDY.US,D,20221228,000000,2.05,2.135,1.95,2.1,1283921,0
|
| 524 |
+
NRDY.US,D,20221229,000000,2.1,2.21,2.08,2.2,1734080,0
|
| 525 |
+
NRDY.US,D,20221230,000000,2.18,2.27,2.16,2.25,463771,0
|
| 526 |
+
NRDY.US,D,20230103,000000,2.28,2.43,2.22,2.24,445539,0
|
| 527 |
+
NRDY.US,D,20230104,000000,2.23,2.36,2.18,2.35,321480,0
|
| 528 |
+
NRDY.US,D,20230105,000000,2.35,2.385,2.3,2.36,301423,0
|
| 529 |
+
NRDY.US,D,20230106,000000,2.42,2.42,2.345,2.41,247662,0
|
| 530 |
+
NRDY.US,D,20230109,000000,2.44,2.55,2.425,2.44,173535,0
|
| 531 |
+
NRDY.US,D,20230110,000000,2.44,2.56,2.41,2.52,643582,0
|
| 532 |
+
NRDY.US,D,20230111,000000,2.55,2.59,2.51,2.54,111901,0
|
| 533 |
+
NRDY.US,D,20230112,000000,2.59,2.7,2.53,2.65,347623,0
|
| 534 |
+
NRDY.US,D,20230113,000000,2.57,2.73,2.57,2.72,152981,0
|
| 535 |
+
NRDY.US,D,20230117,000000,2.73,2.785,2.635,2.78,344484,0
|
| 536 |
+
NRDY.US,D,20230118,000000,2.79,2.91,2.77,2.79,532539,0
|
| 537 |
+
NRDY.US,D,20230119,000000,2.77,2.8,2.61,2.78,329737,0
|
| 538 |
+
NRDY.US,D,20230120,000000,2.84,2.84,2.71,2.72,636787,0
|
| 539 |
+
NRDY.US,D,20230123,000000,2.75,2.75,2.5911,2.62,432192,0
|
| 540 |
+
NRDY.US,D,20230124,000000,2.58,2.68,2.58,2.67,222106,0
|
| 541 |
+
NRDY.US,D,20230125,000000,2.64,2.68,2.6,2.67,267051,0
|
| 542 |
+
NRDY.US,D,20230126,000000,2.68,2.73,2.63,2.69,1030034,0
|
| 543 |
+
NRDY.US,D,20230127,000000,2.69,2.77,2.665,2.75,493203,0
|
| 544 |
+
NRDY.US,D,20230130,000000,2.72,2.805,2.695,2.75,343575,0
|
| 545 |
+
NRDY.US,D,20230131,000000,2.75,2.855,2.75,2.84,296746,0
|
| 546 |
+
NRDY.US,D,20230201,000000,2.84,3.07,2.84,2.98,658774,0
|
| 547 |
+
NRDY.US,D,20230202,000000,3.04,3.11,2.99,3.11,532775,0
|
| 548 |
+
NRDY.US,D,20230203,000000,3.06,4.44,3,3.33,4710323,0
|
| 549 |
+
NRDY.US,D,20230206,000000,3.36,3.364,2.84,2.95,1465095,0
|
| 550 |
+
NRDY.US,D,20230207,000000,2.9,2.97,2.83,2.96,511173,0
|
| 551 |
+
NRDY.US,D,20230208,000000,2.88,3.12,2.8766,3.1,457092,0
|
| 552 |
+
NRDY.US,D,20230209,000000,3.14,3.14,2.95,2.96,614104,0
|
| 553 |
+
NRDY.US,D,20230210,000000,2.97,3,2.88,2.93,538677,0
|
| 554 |
+
NRDY.US,D,20230213,000000,2.98,3.13,2.885,3.12,392843,0
|
| 555 |
+
NRDY.US,D,20230214,000000,3.09,3.255,3.0409,3.12,400403,0
|
| 556 |
+
NRDY.US,D,20230215,000000,3.1,3.2,3.06,3.19,369535,0
|
| 557 |
+
NRDY.US,D,20230216,000000,3.11,3.13,2.87,2.87,513914,0
|
| 558 |
+
NRDY.US,D,20230217,000000,2.88,2.88,2.79,2.82,468822,0
|
| 559 |
+
NRDY.US,D,20230221,000000,2.74,2.8,2.49,2.54,1409411,0
|
| 560 |
+
NRDY.US,D,20230222,000000,2.56,2.75,2.54,2.75,305218,0
|
| 561 |
+
NRDY.US,D,20230223,000000,2.76,2.76,2.59,2.6,282640,0
|
| 562 |
+
NRDY.US,D,20230224,000000,2.56,2.57,2.41,2.43,223227,0
|
| 563 |
+
NRDY.US,D,20230227,000000,2.49,2.57,2.45,2.51,297580,0
|
| 564 |
+
NRDY.US,D,20230228,000000,2.53,2.595,2.49,2.51,320955,0
|
| 565 |
+
NRDY.US,D,20230301,000000,2.81,3.33,2.8,3.29,6303529,0
|
| 566 |
+
NRDY.US,D,20230302,000000,3.225,3.55,3.17,3.38,2953088,0
|
| 567 |
+
NRDY.US,D,20230303,000000,3.37,3.69,3.37,3.49,2028386,0
|
| 568 |
+
NRDY.US,D,20230306,000000,3.5,3.675,3.411,3.5,599606,0
|
| 569 |
+
NRDY.US,D,20230307,000000,3.5,3.62,3.48,3.6,612093,0
|
| 570 |
+
NRDY.US,D,20230308,000000,3.6,3.655,3.47,3.51,588105,0
|
| 571 |
+
NRDY.US,D,20230309,000000,3.51,3.56,3.235,3.35,906850,0
|
| 572 |
+
NRDY.US,D,20230310,000000,3.3,3.34,3.21,3.26,401095,0
|
| 573 |
+
NRDY.US,D,20230313,000000,3.15,3.225,3.09,3.17,521365,0
|
| 574 |
+
NRDY.US,D,20230314,000000,3.31,3.41,3.23,3.36,468546,0
|
| 575 |
+
NRDY.US,D,20230315,000000,3.2,3.3888,3.15,3.37,435649,0
|
| 576 |
+
NRDY.US,D,20230316,000000,3.3,3.55,3.27,3.46,485384,0
|
| 577 |
+
NRDY.US,D,20230317,000000,3.42,3.56,3.37,3.44,549231,0
|
| 578 |
+
NRDY.US,D,20230320,000000,3.47,3.54,3.285,3.48,561661,0
|
| 579 |
+
NRDY.US,D,20230321,000000,3.58,3.99,3.55,3.91,855241,0
|
| 580 |
+
NRDY.US,D,20230322,000000,3.87,3.97,3.76,3.77,585290,0
|
| 581 |
+
NRDY.US,D,20230323,000000,3.8,3.8134,3.64,3.75,507537,0
|
| 582 |
+
NRDY.US,D,20230324,000000,3.7,3.75,3.54,3.58,475431,0
|
| 583 |
+
NRDY.US,D,20230327,000000,3.64,3.68,3.355,3.58,655137,0
|
| 584 |
+
NRDY.US,D,20230328,000000,3.56,4.03,3.51,3.99,1103776,0
|
| 585 |
+
NRDY.US,D,20230329,000000,4.05,4.1,3.97,4.09,1142680,0
|
| 586 |
+
NRDY.US,D,20230330,000000,4.11,4.11,3.865,3.92,920509,0
|
| 587 |
+
NRDY.US,D,20230331,000000,3.95,4.205,3.95,4.18,786056,0
|
| 588 |
+
NRDY.US,D,20230403,000000,4.19,4.2694,4.095,4.17,724401,0
|
| 589 |
+
NRDY.US,D,20230404,000000,4.22,4.34,4.08,4.08,470597,0
|
| 590 |
+
NRDY.US,D,20230405,000000,4.07,4.12,3.79,3.85,492388,0
|
| 591 |
+
NRDY.US,D,20230406,000000,3.86,3.98,3.79,3.96,505849,0
|
| 592 |
+
NRDY.US,D,20230410,000000,3.92,4.07,3.92,4.06,517264,0
|
| 593 |
+
NRDY.US,D,20230411,000000,4.08,4.15,3.96,4.09,436327,0
|
| 594 |
+
NRDY.US,D,20230412,000000,4.14,4.155,3.96,4,401728,0
|
| 595 |
+
NRDY.US,D,20230413,000000,4.03,4.12,4.03,4.1,343509,0
|
| 596 |
+
NRDY.US,D,20230414,000000,4.09,4.09,3.965,4.05,351499,0
|
| 597 |
+
NRDY.US,D,20230417,000000,4.06,4.16,4.0052,4.12,394564,0
|
| 598 |
+
NRDY.US,D,20230418,000000,4.14,4.145,4.005,4.08,253366,0
|
| 599 |
+
NRDY.US,D,20230419,000000,4.06,4.07,3.91,4.02,345947,0
|
| 600 |
+
NRDY.US,D,20230420,000000,3.97,4.06,3.945,3.98,318242,0
|
| 601 |
+
NRDY.US,D,20230421,000000,3.96,4.12,3.84,4.09,569540,0
|
| 602 |
+
NRDY.US,D,20230424,000000,4.09,4.39,3.77,3.84,1883281,0
|
| 603 |
+
NRDY.US,D,20230425,000000,3.77,3.87,3.735,3.77,481085,0
|
| 604 |
+
NRDY.US,D,20230426,000000,3.73,4.04,3.73,3.9,706654,0
|
| 605 |
+
NRDY.US,D,20230427,000000,3.93,3.975,3.87,3.88,360851,0
|
| 606 |
+
NRDY.US,D,20230428,000000,3.87,4.0275,3.855,3.97,550918,0
|
| 607 |
+
NRDY.US,D,20230501,000000,3.96,4.05,3.88,3.91,302112,0
|
| 608 |
+
NRDY.US,D,20230502,000000,3.86,3.86,3.43,3.51,1871118,0
|
| 609 |
+
NRDY.US,D,20230503,000000,3.4,3.56,2.95,3,2183151,0
|
| 610 |
+
NRDY.US,D,20230504,000000,2.95,3.18,2.81,2.91,1297790,0
|
| 611 |
+
NRDY.US,D,20230505,000000,2.98,3.01,2.8,2.85,1102964,0
|
| 612 |
+
NRDY.US,D,20230508,000000,2.84,2.955,2.78,2.91,734412,0
|
| 613 |
+
NRDY.US,D,20230509,000000,2.88,3.105,2.84,3.1,1680400,0
|
| 614 |
+
NRDY.US,D,20230510,000000,3.57,3.63,2.93,3.01,2849507,0
|
| 615 |
+
NRDY.US,D,20230511,000000,2.96,3.289,2.94,3.17,1344089,0
|
| 616 |
+
NRDY.US,D,20230512,000000,3.2,3.44,3.16,3.36,1287124,0
|
| 617 |
+
NRDY.US,D,20230515,000000,3.34,3.51,3.23,3.45,859932,0
|
| 618 |
+
NRDY.US,D,20230516,000000,3.37,3.44,3.2,3.28,633486,0
|
| 619 |
+
NRDY.US,D,20230517,000000,3.32,3.475,3.21,3.45,655401,0
|
| 620 |
+
NRDY.US,D,20230518,000000,3.42,3.505,3.23,3.27,1324484,0
|
| 621 |
+
NRDY.US,D,20230519,000000,3.29,3.34,3.08,3.19,841054,0
|
| 622 |
+
NRDY.US,D,20230522,000000,3.18,3.24,3.14,3.19,874377,0
|
| 623 |
+
NRDY.US,D,20230523,000000,3.15,3.26,3.11,3.12,546931,0
|
| 624 |
+
NRDY.US,D,20230524,000000,3.09,3.24,3.04,3.23,577773,0
|
| 625 |
+
NRDY.US,D,20230525,000000,3.22,3.28,3.01,3.04,540481,0
|
| 626 |
+
NRDY.US,D,20230526,000000,3.05,3.0885,2.94,2.96,665432,0
|
| 627 |
+
NRDY.US,D,20230530,000000,2.95,2.99,2.635,2.71,963921,0
|
| 628 |
+
NRDY.US,D,20230531,000000,2.68,2.74,2.55,2.59,882041,0
|
| 629 |
+
NRDY.US,D,20230601,000000,2.58,2.68,2.56,2.58,766066,0
|
| 630 |
+
NRDY.US,D,20230602,000000,2.63,2.6556,2.49,2.58,842705,0
|
| 631 |
+
NRDY.US,D,20230605,000000,2.61,2.69,2.54,2.56,427360,0
|
| 632 |
+
NRDY.US,D,20230606,000000,2.51,2.81,2.5,2.75,1537794,0
|
| 633 |
+
NRDY.US,D,20230607,000000,2.99,3.09,2.8801,3.02,2188253,0
|
| 634 |
+
NRDY.US,D,20230608,000000,3,3.23,3,3.12,829582,0
|
| 635 |
+
NRDY.US,D,20230609,000000,3.13,3.17,2.98,3,670476,0
|
| 636 |
+
NRDY.US,D,20230612,000000,3.01,3.205,2.99,3.16,1278379,0
|
| 637 |
+
NRDY.US,D,20230613,000000,3.21,3.77,3.17,3.74,2556869,0
|
| 638 |
+
NRDY.US,D,20230614,000000,3.8,4.03,3.75,3.87,2797306,0
|
| 639 |
+
NRDY.US,D,20230615,000000,3.88,4,3.84,3.95,1544275,0
|
| 640 |
+
NRDY.US,D,20230616,000000,4.03,4.15,3.95,4.12,2610381,0
|
| 641 |
+
NRDY.US,D,20230620,000000,4.1,4.13,3.95,4.08,665000,0
|
| 642 |
+
NRDY.US,D,20230621,000000,4.06,4.06,3.86,4,784470,0
|
| 643 |
+
NRDY.US,D,20230622,000000,3.97,4.17,3.96,4.13,759801,0
|
| 644 |
+
NRDY.US,D,20230623,000000,4.04,4.07,3.87,4,2317779,0
|
| 645 |
+
NRDY.US,D,20230626,000000,3.94,4.02,3.805,3.86,639437,0
|
| 646 |
+
NRDY.US,D,20230627,000000,3.85,3.96,3.735,3.96,579795,0
|
| 647 |
+
NRDY.US,D,20230628,000000,3.89,4.18,3.84,4.17,756261,0
|
| 648 |
+
NRDY.US,D,20230629,000000,4.17,4.28,4.04,4.26,1001926,0
|
| 649 |
+
NRDY.US,D,20230630,000000,4.33,4.415,4.16,4.17,1161578,0
|
| 650 |
+
NRDY.US,D,20230703,000000,4.18,4.23,4.08,4.21,331403,0
|
| 651 |
+
NRDY.US,D,20230705,000000,4.2,4.2024,4.08,4.1,518568,0
|
| 652 |
+
NRDY.US,D,20230706,000000,4.05,4.08,3.92,4.06,460286,0
|
| 653 |
+
NRDY.US,D,20230707,000000,4.04,4.21,4.04,4.14,683614,0
|
| 654 |
+
NRDY.US,D,20230710,000000,4.14,4.3,4.1,4.29,694161,0
|
| 655 |
+
NRDY.US,D,20230711,000000,4.29,4.49,4.21,4.44,671156,0
|
| 656 |
+
NRDY.US,D,20230712,000000,4.54,4.5659,4.33,4.38,922557,0
|
| 657 |
+
NRDY.US,D,20230713,000000,4.43,4.54,4.405,4.51,661804,0
|
| 658 |
+
NRDY.US,D,20230714,000000,4.47,4.52,4.33,4.39,507468,0
|
| 659 |
+
NRDY.US,D,20230717,000000,4.43,4.5,4.35,4.49,512058,0
|
| 660 |
+
NRDY.US,D,20230718,000000,4.5,4.52,4.35,4.36,523034,0
|
| 661 |
+
NRDY.US,D,20230719,000000,4.38,4.49,4.355,4.39,390466,0
|
| 662 |
+
NRDY.US,D,20230720,000000,4.39,4.4485,4.17,4.22,423247,0
|
| 663 |
+
NRDY.US,D,20230721,000000,4.27,4.43,4.25,4.28,243334,0
|
| 664 |
+
NRDY.US,D,20230724,000000,4.24,4.28,4.14,4.22,347258,0
|
| 665 |
+
NRDY.US,D,20230725,000000,4.27,4.38,4.23,4.36,322948,0
|
| 666 |
+
NRDY.US,D,20230726,000000,4.31,4.44,4.22,4.37,734156,0
|
| 667 |
+
NRDY.US,D,20230727,000000,4.58,4.65,4.35,4.38,1113455,0
|
| 668 |
+
NRDY.US,D,20230728,000000,4.48,4.89,4.44,4.85,1558744,0
|
| 669 |
+
NRDY.US,D,20230731,000000,4.81,5,4.765,4.94,955958,0
|
| 670 |
+
NRDY.US,D,20230801,000000,4.87,5.04,4.8308,4.95,668845,0
|
| 671 |
+
NRDY.US,D,20230802,000000,4.87,4.985,4.72,4.97,810114,0
|
| 672 |
+
NRDY.US,D,20230803,000000,4.93,5.14,4.9,5.01,1180807,0
|
| 673 |
+
NRDY.US,D,20230804,000000,5.03,5.37,5.03,5.27,1077334,0
|
| 674 |
+
NRDY.US,D,20230807,000000,5.21,5.27,4.985,5.21,1169419,0
|
| 675 |
+
NRDY.US,D,20230808,000000,5.2,5.242,4.925,5.12,1396073,0
|
| 676 |
+
NRDY.US,D,20230809,000000,5.11,5.25,4.14,4.16,1788083,0
|
| 677 |
+
NRDY.US,D,20230810,000000,4.14,4.33,4.045,4.3,1332801,0
|
| 678 |
+
NRDY.US,D,20230811,000000,4.26,4.665,4.26,4.6,1345220,0
|
| 679 |
+
NRDY.US,D,20230814,000000,4.57,4.7,4.3801,4.67,582175,0
|
| 680 |
+
NRDY.US,D,20230815,000000,4.63,4.635,4.335,4.41,510425,0
|
| 681 |
+
NRDY.US,D,20230816,000000,4.37,4.48,4.23,4.23,657343,0
|
| 682 |
+
NRDY.US,D,20230817,000000,4.23,4.3284,4.0801,4.15,577932,0
|
| 683 |
+
NRDY.US,D,20230818,000000,4.08,4.31,4.08,4.31,1034716,0
|
| 684 |
+
NRDY.US,D,20230821,000000,4.29,4.43,4.23,4.27,666427,0
|
| 685 |
+
NRDY.US,D,20230822,000000,4.3,4.4,4.24,4.31,919886,0
|
| 686 |
+
NRDY.US,D,20230823,000000,4.31,4.605,4.225,4.58,903352,0
|
| 687 |
+
NRDY.US,D,20230824,000000,4.61,4.67,4.475,4.52,538247,0
|
| 688 |
+
NRDY.US,D,20230825,000000,4.57,4.695,4.43,4.62,773943,0
|
| 689 |
+
NRDY.US,D,20230828,000000,4.8,5.13,4.7,4.72,1442530,0
|
| 690 |
+
NRDY.US,D,20230829,000000,4.72,4.765,4.63,4.64,558464,0
|
| 691 |
+
NRDY.US,D,20230830,000000,4.67,4.7091,4.55,4.56,523243,0
|
| 692 |
+
NRDY.US,D,20230831,000000,4.54,4.78,4.52,4.68,800436,0
|
| 693 |
+
NRDY.US,D,20230901,000000,4.77,4.895,4.73,4.8,682834,0
|
| 694 |
+
NRDY.US,D,20230905,000000,4.8,4.915,4.7,4.8,473029,0
|
| 695 |
+
NRDY.US,D,20230906,000000,4.8,4.865,4.7,4.84,575906,0
|
| 696 |
+
NRDY.US,D,20230907,000000,4.79,4.855,4.605,4.79,471636,0
|
| 697 |
+
NRDY.US,D,20230908,000000,4.8,4.81,4.61,4.61,474397,0
|
| 698 |
+
NRDY.US,D,20230911,000000,4.65,4.69,4.52,4.54,448198,0
|
| 699 |
+
NRDY.US,D,20230912,000000,4.51,4.6,4.39,4.4,383340,0
|
| 700 |
+
NRDY.US,D,20230913,000000,4.4,4.4,4.15,4.19,452527,0
|
| 701 |
+
NRDY.US,D,20230914,000000,4.23,4.28,4.09,4.14,486123,0
|
| 702 |
+
NRDY.US,D,20230915,000000,4.1,4.1,3.78,3.88,936452,0
|
| 703 |
+
NRDY.US,D,20230918,000000,3.83,3.85,3.705,3.71,703801,0
|
| 704 |
+
NRDY.US,D,20230919,000000,3.69,3.69,3.52,3.6,1362096,0
|
| 705 |
+
NRDY.US,D,20230920,000000,3.63,3.68,3.475,3.49,602885,0
|
| 706 |
+
NRDY.US,D,20230921,000000,3.41,3.47,3.29,3.31,1107481,0
|
| 707 |
+
NRDY.US,D,20230922,000000,3.33,3.355,3.205,3.23,562198,0
|
| 708 |
+
NRDY.US,D,20230925,000000,3.19,3.325,3.12,3.25,754660,0
|
| 709 |
+
NRDY.US,D,20230926,000000,3.22,3.415,3.2199,3.27,962731,0
|
| 710 |
+
NRDY.US,D,20230927,000000,3.31,3.42,3.3,3.39,749573,0
|
| 711 |
+
NRDY.US,D,20230928,000000,3.38,3.56,3.35,3.5,674264,0
|
| 712 |
+
NRDY.US,D,20230929,000000,3.55,3.72,3.5104,3.7,985639,0
|
| 713 |
+
NRDY.US,D,20231002,000000,3.69,3.81,3.545,3.57,720837,0
|
| 714 |
+
NRDY.US,D,20231003,000000,3.56,3.65,3.46,3.53,844595,0
|
| 715 |
+
NRDY.US,D,20231004,000000,3.54,3.68,3.49,3.67,419346,0
|
| 716 |
+
NRDY.US,D,20231005,000000,3.65,3.65,3.46,3.55,846756,0
|
| 717 |
+
NRDY.US,D,20231006,000000,3.53,3.66,3.45,3.61,582356,0
|
| 718 |
+
NRDY.US,D,20231009,000000,3.55,3.63,3.48,3.6,479859,0
|
| 719 |
+
NRDY.US,D,20231010,000000,3.67,3.89,3.65,3.85,557221,0
|
| 720 |
+
NRDY.US,D,20231011,000000,3.86,3.91,3.65,3.67,563042,0
|
| 721 |
+
NRDY.US,D,20231012,000000,3.7,3.7,3.42,3.49,626114,0
|
| 722 |
+
NRDY.US,D,20231013,000000,3.5,3.5,3.22,3.37,798556,0
|
| 723 |
+
NRDY.US,D,20231016,000000,3.4,3.585,3.4,3.53,387410,0
|
| 724 |
+
NRDY.US,D,20231017,000000,3.48,3.69,3.48,3.58,537416,0
|
| 725 |
+
NRDY.US,D,20231018,000000,3.54,3.55,3.39,3.39,237888,0
|
| 726 |
+
NRDY.US,D,20231019,000000,3.37,3.385,3.28,3.29,439737,0
|
| 727 |
+
NRDY.US,D,20231020,000000,3.31,3.415,3.26,3.3,424792,0
|
| 728 |
+
NRDY.US,D,20231023,000000,3.23,3.35,3.2,3.2,379926,0
|
| 729 |
+
NRDY.US,D,20231024,000000,3.25,3.345,3.13,3.14,671919,0
|
| 730 |
+
NRDY.US,D,20231025,000000,3.12,3.18,3.045,3.07,482675,0
|
| 731 |
+
NRDY.US,D,20231026,000000,3.09,3.15,3.025,3.06,531636,0
|
| 732 |
+
NRDY.US,D,20231027,000000,3.11,3.14,3.02,3.06,540054,0
|
| 733 |
+
NRDY.US,D,20231030,000000,3.09,3.12,2.88,3.11,781443,0
|
| 734 |
+
NRDY.US,D,20231031,000000,2.97,3.2,2.95,3.08,580342,0
|
| 735 |
+
NRDY.US,D,20231101,000000,3.11,3.11,2.9,3.01,468592,0
|
| 736 |
+
NRDY.US,D,20231102,000000,3.07,3.205,3.07,3.1,627442,0
|
| 737 |
+
NRDY.US,D,20231103,000000,3.01,3.29,3.01,3.15,1297496,0
|
| 738 |
+
NRDY.US,D,20231106,000000,3.05,3.2,3.02,3.08,1311612,0
|
| 739 |
+
NRDY.US,D,20231107,000000,3.09,3.17,2.97,3.1,1823925,0
|
| 740 |
+
NRDY.US,D,20231108,000000,2.41,2.65,2.385,2.55,5433491,0
|
| 741 |
+
NRDY.US,D,20231109,000000,2.59,2.64,2.48,2.49,1650808,0
|
| 742 |
+
NRDY.US,D,20231110,000000,2.5,2.5,2.33,2.49,1915778,0
|
| 743 |
+
NRDY.US,D,20231113,000000,2.51,2.575,2.455,2.53,973395,0
|
| 744 |
+
NRDY.US,D,20231114,000000,2.65,2.66,2.55,2.63,904542,0
|
| 745 |
+
NRDY.US,D,20231115,000000,2.66,2.715,2.6,2.61,986590,0
|
| 746 |
+
NRDY.US,D,20231116,000000,2.54,2.57,2.43,2.46,743496,0
|
| 747 |
+
NRDY.US,D,20231117,000000,2.48,2.55,2.42,2.52,735700,0
|
| 748 |
+
NRDY.US,D,20231120,000000,2.53,2.625,2.47,2.51,1164457,0
|
| 749 |
+
NRDY.US,D,20231121,000000,2.46,2.57,2.46,2.53,681136,0
|
| 750 |
+
NRDY.US,D,20231122,000000,2.51,2.63,2.51,2.57,504275,0
|
| 751 |
+
NRDY.US,D,20231124,000000,2.6,2.74,2.58,2.68,410809,0
|
| 752 |
+
NRDY.US,D,20231127,000000,2.68,2.73,2.63,2.66,476467,0
|
| 753 |
+
NRDY.US,D,20231128,000000,2.64,2.68,2.58,2.65,489432,0
|
| 754 |
+
NRDY.US,D,20231129,000000,2.66,2.7482,2.6,2.63,708214,0
|
| 755 |
+
NRDY.US,D,20231130,000000,2.65,2.6692,2.57,2.6,624380,0
|
| 756 |
+
NRDY.US,D,20231201,000000,2.58,2.7,2.532,2.7,575579,0
|
| 757 |
+
NRDY.US,D,20231204,000000,2.7,2.8,2.66,2.75,779824,0
|
| 758 |
+
NRDY.US,D,20231205,000000,2.73,2.96,2.715,2.93,1195142,0
|
| 759 |
+
NRDY.US,D,20231206,000000,2.96,3.015,2.895,2.95,1056495,0
|
| 760 |
+
NRDY.US,D,20231207,000000,2.96,2.965,2.91,2.94,565143,0
|
| 761 |
+
NRDY.US,D,20231208,000000,2.92,2.94,2.835,2.86,801114,0
|
| 762 |
+
NRDY.US,D,20231211,000000,2.86,2.95,2.82,2.91,609855,0
|
| 763 |
+
NRDY.US,D,20231212,000000,2.91,2.97,2.855,2.94,454597,0
|
| 764 |
+
NRDY.US,D,20231213,000000,2.94,2.98,2.83,2.96,3527617,0
|
| 765 |
+
NRDY.US,D,20231214,000000,3,3.24,3,3.07,961966,0
|
| 766 |
+
NRDY.US,D,20231215,000000,3.09,3.13,2.99,3.03,1498558,0
|
| 767 |
+
NRDY.US,D,20231218,000000,3.04,3.075,2.95,2.98,776394,0
|
| 768 |
+
NRDY.US,D,20231219,000000,3.01,3.245,3.01,3.2,1185739,0
|
| 769 |
+
NRDY.US,D,20231220,000000,3.25,3.29,3.12,3.16,1611751,0
|
| 770 |
+
NRDY.US,D,20231221,000000,3.21,3.34,3.18,3.34,776357,0
|
| 771 |
+
NRDY.US,D,20231222,000000,3.38,3.45,3.3077,3.41,654059,0
|
| 772 |
+
NRDY.US,D,20231226,000000,3.44,3.48,3.4,3.47,544577,0
|
| 773 |
+
NRDY.US,D,20231227,000000,3.51,3.52,3.4399,3.46,476837,0
|
| 774 |
+
NRDY.US,D,20231228,000000,3.46,3.56,3.45,3.52,711803,0
|
| 775 |
+
NRDY.US,D,20231229,000000,3.52,3.6,3.415,3.43,796866,0
|
| 776 |
+
NRDY.US,D,20240102,000000,3.44,3.44,3.24,3.28,1533028,0
|
| 777 |
+
NRDY.US,D,20240103,000000,3.26,3.29,3.12,3.15,1045830,0
|
| 778 |
+
NRDY.US,D,20240104,000000,3.16,3.175,3.08,3.11,961215,0
|
| 779 |
+
NRDY.US,D,20240105,000000,3.11,3.2475,3.1,3.17,673663,0
|
| 780 |
+
NRDY.US,D,20240108,000000,3.21,3.4,3.19,3.38,643419,0
|
| 781 |
+
NRDY.US,D,20240109,000000,3.42,3.42,3.22,3.22,499093,0
|
| 782 |
+
NRDY.US,D,20240110,000000,3.24,3.27,3.14,3.21,534097,0
|
| 783 |
+
NRDY.US,D,20240111,000000,3.22,3.245,3.095,3.11,564657,0
|
| 784 |
+
NRDY.US,D,20240112,000000,3.12,3.16,3.06,3.07,475658,0
|
| 785 |
+
NRDY.US,D,20240116,000000,3.07,3.205,3.06,3.16,692334,0
|
| 786 |
+
NRDY.US,D,20240117,000000,3.11,3.165,3.09,3.13,553184,0
|
| 787 |
+
NRDY.US,D,20240118,000000,3.16,3.22,3.105,3.14,3421217,0
|
| 788 |
+
NRDY.US,D,20240119,000000,3.18,3.195,3.05,3.13,742409,0
|
| 789 |
+
NRDY.US,D,20240122,000000,3.13,3.22,3.11,3.16,442063,0
|
| 790 |
+
NRDY.US,D,20240123,000000,3.22,3.255,3.12,3.17,788473,0
|
| 791 |
+
NRDY.US,D,20240124,000000,3.23,3.25,3.14,3.17,530684,0
|
| 792 |
+
NRDY.US,D,20240125,000000,3.2,3.225,3.17,3.2,465992,0
|
| 793 |
+
NRDY.US,D,20240126,000000,3.23,3.28,3.175,3.21,579959,0
|
| 794 |
+
NRDY.US,D,20240129,000000,3.24,3.29,3.161,3.28,357189,0
|
| 795 |
+
NRDY.US,D,20240130,000000,3.275,3.275,3.15,3.15,417495,0
|
| 796 |
+
NRDY.US,D,20240131,000000,3.12,3.15,3.065,3.07,652674,0
|
| 797 |
+
NRDY.US,D,20240201,000000,3.1,3.16,3.07,3.11,444540,0
|
| 798 |
+
NRDY.US,D,20240202,000000,3.13,3.24,3.07,3.2,493442,0
|
| 799 |
+
NRDY.US,D,20240205,000000,3.21,3.21,3.09,3.12,366589,0
|
| 800 |
+
NRDY.US,D,20240206,000000,3.13,3.23,3.1,3.2,498210,0
|
| 801 |
+
NRDY.US,D,20240207,000000,3.24,3.325,3.16,3.27,743174,0
|
| 802 |
+
NRDY.US,D,20240208,000000,3.29,3.36,3.235,3.35,323362,0
|
| 803 |
+
NRDY.US,D,20240209,000000,3.38,3.5,3.31,3.46,547711,0
|
| 804 |
+
NRDY.US,D,20240212,000000,3.48,3.6,3.46,3.57,874178,0
|
| 805 |
+
NRDY.US,D,20240213,000000,3.41,3.445,3.19,3.21,978052,0
|
| 806 |
+
NRDY.US,D,20240214,000000,3.27,3.34,3.25,3.27,395225,0
|
| 807 |
+
NRDY.US,D,20240215,000000,3.31,3.4,3.23,3.39,628869,0
|
| 808 |
+
NRDY.US,D,20240216,000000,3.33,3.37,3.23,3.24,599153,0
|
| 809 |
+
NRDY.US,D,20240220,000000,3.2,3.29,3.05,3.06,1289524,0
|
| 810 |
+
NRDY.US,D,20240221,000000,3.06,3.15,3.02,3.03,1570704,0
|
| 811 |
+
NRDY.US,D,20240222,000000,3.09,3.145,2.945,3,658966,0
|
| 812 |
+
NRDY.US,D,20240223,000000,3,3.07,2.95,2.97,630036,0
|
| 813 |
+
NRDY.US,D,20240226,000000,2.99,3.07,2.935,3.04,1571321,0
|
| 814 |
+
NRDY.US,D,20240227,000000,3.09,3.2,2.99,3.05,2325639,0
|
| 815 |
+
NRDY.US,D,20240228,000000,3.03,3.04,2.305,2.49,6023598,0
|
| 816 |
+
NRDY.US,D,20240229,000000,2.51,2.9,2.38,2.9,3304337,0
|
| 817 |
+
NRDY.US,D,20240301,000000,2.87,3.085,2.8,3,2311725,0
|
| 818 |
+
NRDY.US,D,20240304,000000,3.03,3.125,2.75,2.76,1312695,0
|
| 819 |
+
NRDY.US,D,20240305,000000,2.75,2.795,2.64,2.77,1329850,0
|
| 820 |
+
NRDY.US,D,20240306,000000,2.83,3.06,2.83,2.93,1486015,0
|
| 821 |
+
NRDY.US,D,20240307,000000,2.95,2.95,2.82,2.89,895596,0
|
| 822 |
+
NRDY.US,D,20240308,000000,2.93,2.9839,2.755,2.78,955771,0
|
| 823 |
+
NRDY.US,D,20240311,000000,2.9,2.9407,2.84,2.85,756423,0
|
| 824 |
+
NRDY.US,D,20240312,000000,2.86,2.89,2.73,2.74,1047409,0
|
| 825 |
+
NRDY.US,D,20240313,000000,2.92,2.94,2.63,2.68,1808745,0
|
| 826 |
+
NRDY.US,D,20240314,000000,2.8,2.89,2.77,2.84,1547961,0
|
| 827 |
+
NRDY.US,D,20240315,000000,2.84,3.1,2.8,2.99,3534180,0
|
| 828 |
+
NRDY.US,D,20240318,000000,3.04,3.08,2.92,2.93,1751486,0
|
| 829 |
+
NRDY.US,D,20240319,000000,2.97,3.19,2.9101,3.18,2414853,0
|
| 830 |
+
NRDY.US,D,20240320,000000,3.14,3.28,3.075,3.19,1836461,0
|
| 831 |
+
NRDY.US,D,20240321,000000,3.16,3.22,3.13,3.13,2226520,0
|
| 832 |
+
NRDY.US,D,20240322,000000,3.13,3.13,2.9,2.93,2389688,0
|
| 833 |
+
NRDY.US,D,20240325,000000,2.97,3.05,2.93,3.01,932753,0
|
| 834 |
+
NRDY.US,D,20240326,000000,3.03,3.081,2.98,2.99,718509,0
|
| 835 |
+
NRDY.US,D,20240327,000000,3.01,3.04,2.87,2.93,826001,0
|
| 836 |
+
NRDY.US,D,20240328,000000,2.95,3.01,2.88,2.91,765070,0
|
| 837 |
+
NRDY.US,D,20240401,000000,2.97,3.03,2.92,2.96,799878,0
|
| 838 |
+
NRDY.US,D,20240402,000000,2.93,2.93,2.83,2.91,808742,0
|
| 839 |
+
NRDY.US,D,20240403,000000,2.88,2.91,2.84,2.84,648009,0
|
| 840 |
+
NRDY.US,D,20240404,000000,2.88,2.9,2.8,2.84,2603321,0
|
| 841 |
+
NRDY.US,D,20240405,000000,2.83,2.95,2.81,2.86,761167,0
|
| 842 |
+
NRDY.US,D,20240408,000000,2.92,2.93,2.84,2.85,647774,0
|
| 843 |
+
NRDY.US,D,20240409,000000,2.83,2.92,2.7742,2.82,633091,0
|
| 844 |
+
NRDY.US,D,20240410,000000,2.82,2.82,2.685,2.71,936128,0
|
| 845 |
+
NRDY.US,D,20240411,000000,2.73,2.81,2.67,2.76,516447,0
|
| 846 |
+
NRDY.US,D,20240412,000000,2.73,2.73,2.66,2.69,746040,0
|
| 847 |
+
NRDY.US,D,20240415,000000,2.7,2.75,2.565,2.58,777823,0
|
| 848 |
+
NRDY.US,D,20240416,000000,2.56,2.65,2.505,2.64,1054593,0
|
| 849 |
+
NRDY.US,D,20240417,000000,2.65,2.705,2.59,2.62,708040,0
|
| 850 |
+
NRDY.US,D,20240418,000000,2.64,2.71,2.59,2.62,592004,0
|
| 851 |
+
NRDY.US,D,20240419,000000,2.6,2.65,2.4925,2.525,982224,0
|
| 852 |
+
NRDY.US,D,20240422,000000,2.53,2.58,2.479,2.54,874185,0
|
| 853 |
+
NRDY.US,D,20240423,000000,2.55,2.66,2.55,2.57,537471,0
|
| 854 |
+
NRDY.US,D,20240424,000000,2.59,2.65,2.565,2.63,824466,0
|
| 855 |
+
NRDY.US,D,20240425,000000,2.57,2.61,2.47,2.6,1499420,0
|
| 856 |
+
NRDY.US,D,20240426,000000,2.65,2.835,2.62,2.76,899587,0
|
| 857 |
+
NRDY.US,D,20240429,000000,2.77,2.82,2.66,2.71,704728,0
|
| 858 |
+
NRDY.US,D,20240430,000000,2.67,2.68,2.58,2.59,560611,0
|
| 859 |
+
NRDY.US,D,20240501,000000,2.61,2.66,2.53,2.56,901372,0
|
| 860 |
+
NRDY.US,D,20240502,000000,2.63,2.66,2.48,2.64,826054,0
|
| 861 |
+
NRDY.US,D,20240503,000000,2.71,2.71,2.61,2.66,689098,0
|
| 862 |
+
NRDY.US,D,20240506,000000,2.69,2.75,2.68,2.72,554250,0
|
| 863 |
+
NRDY.US,D,20240507,000000,2.72,2.72,2.615,2.65,867773,0
|
| 864 |
+
NRDY.US,D,20240508,000000,2.56,2.56,1.92,2.42,5276253,0
|
| 865 |
+
NRDY.US,D,20240509,000000,2.39,2.46,2.31,2.32,1055823,0
|
| 866 |
+
NRDY.US,D,20240510,000000,2.34,2.4,2.125,2.13,1873598,0
|
| 867 |
+
NRDY.US,D,20240513,000000,2.17,2.18,2.07,2.16,2571351,0
|
| 868 |
+
NRDY.US,D,20240514,000000,2.2,2.305,2.15,2.16,944953,0
|
| 869 |
+
NRDY.US,D,20240515,000000,2.19,2.21,2.1108,2.13,1114952,0
|
| 870 |
+
NRDY.US,D,20240516,000000,2.11,2.19,2.05,2.08,1395058,0
|
| 871 |
+
NRDY.US,D,20240517,000000,2.08,2.09,1.98,2.04,2228793,0
|
| 872 |
+
NRDY.US,D,20240520,000000,2.07,2.14,2,2.01,1797214,0
|
| 873 |
+
NRDY.US,D,20240521,000000,2,2.025,1.94,1.95,2731406,0
|
| 874 |
+
NRDY.US,D,20240522,000000,1.91,1.9688,1.83,1.9,1183008,0
|
| 875 |
+
NRDY.US,D,20240523,000000,1.95,1.95,1.8,1.83,1015017,0
|
| 876 |
+
NRDY.US,D,20240524,000000,1.84,1.86,1.795,1.81,730285,0
|
| 877 |
+
NRDY.US,D,20240528,000000,1.84,1.87,1.74,1.76,809077,0
|
| 878 |
+
NRDY.US,D,20240529,000000,1.75,1.765,1.7,1.71,846304,0
|
| 879 |
+
NRDY.US,D,20240530,000000,1.74,1.75,1.67,1.69,1040535,0
|
| 880 |
+
NRDY.US,D,20240531,000000,1.68,1.74,1.66,1.71,1071154,0
|
| 881 |
+
NRDY.US,D,20240603,000000,1.73,1.74,1.58,1.59,1361589,0
|
| 882 |
+
NRDY.US,D,20240604,000000,1.59,1.6,1.5,1.55,1729038,0
|
| 883 |
+
NRDY.US,D,20240605,000000,1.58,1.61,1.54,1.59,1227161,0
|
| 884 |
+
NRDY.US,D,20240606,000000,1.56,1.64,1.515,1.54,733050,0
|
| 885 |
+
NRDY.US,D,20240607,000000,1.54,1.54,1.47,1.47,1864198,0
|
| 886 |
+
NRDY.US,D,20240610,000000,1.54,1.64,1.49,1.58,2008682,0
|
| 887 |
+
NRDY.US,D,20240611,000000,1.6,1.76,1.59,1.75,2361636,0
|
| 888 |
+
NRDY.US,D,20240612,000000,1.84,1.89,1.72,1.74,2251448,0
|
| 889 |
+
NRDY.US,D,20240613,000000,1.86,1.9799,1.83,1.87,4217868,0
|
| 890 |
+
NRDY.US,D,20240614,000000,1.99,2.04,1.87,1.88,3352456,0
|
| 891 |
+
NRDY.US,D,20240617,000000,1.97,1.98,1.75,1.8,2851350,0
|
| 892 |
+
NRDY.US,D,20240618,000000,1.81,1.9,1.77,1.8,2035538,0
|
| 893 |
+
NRDY.US,D,20240620,000000,1.86,1.88,1.725,1.73,1594992,0
|
| 894 |
+
NRDY.US,D,20240621,000000,1.72,1.73,1.66,1.67,1499051,0
|
| 895 |
+
NRDY.US,D,20240624,000000,1.67,1.69,1.62,1.65,1103375,0
|
| 896 |
+
NRDY.US,D,20240625,000000,1.67,1.69,1.61,1.65,937311,0
|
| 897 |
+
NRDY.US,D,20240626,000000,1.63,1.66,1.62,1.62,834990,0
|
| 898 |
+
NRDY.US,D,20240627,000000,1.62,1.66,1.6,1.66,731402,0
|
| 899 |
+
NRDY.US,D,20240628,000000,1.66,1.72,1.63,1.67,2002263,0
|
| 900 |
+
NRDY.US,D,20240701,000000,1.67,1.72,1.55,1.61,1233683,0
|
| 901 |
+
NRDY.US,D,20240702,000000,1.59,1.61,1.55,1.59,697424,0
|
| 902 |
+
NRDY.US,D,20240703,000000,1.59,1.64,1.57,1.62,327975,0
|
| 903 |
+
NRDY.US,D,20240705,000000,1.59,1.61,1.55,1.56,541199,0
|
| 904 |
+
NRDY.US,D,20240708,000000,1.56,1.62,1.56,1.58,679652,0
|
| 905 |
+
NRDY.US,D,20240709,000000,1.56,1.58,1.52,1.53,734348,0
|
| 906 |
+
NRDY.US,D,20240710,000000,1.56,1.57,1.51,1.55,646844,0
|
| 907 |
+
NRDY.US,D,20240711,000000,1.59,1.78,1.5804,1.7,2044456,0
|
| 908 |
+
NRDY.US,D,20240712,000000,1.7,1.755,1.655,1.67,1084281,0
|
| 909 |
+
NRDY.US,D,20240715,000000,1.71,1.73,1.675,1.7,870181,0
|
| 910 |
+
NRDY.US,D,20240716,000000,1.74,1.835,1.69,1.82,1300127,0
|
| 911 |
+
NRDY.US,D,20240717,000000,1.83,1.86,1.77,1.83,1506363,0
|
| 912 |
+
NRDY.US,D,20240718,000000,1.81,1.845,1.66,1.67,1715742,0
|
| 913 |
+
NRDY.US,D,20240719,000000,1.7,1.72,1.63,1.66,839497,0
|
| 914 |
+
NRDY.US,D,20240722,000000,1.67,1.71,1.62,1.69,672682,0
|
| 915 |
+
NRDY.US,D,20240723,000000,1.67,1.78,1.6601,1.77,575069,0
|
| 916 |
+
NRDY.US,D,20240724,000000,1.75,1.76,1.67,1.68,574280,0
|
| 917 |
+
NRDY.US,D,20240725,000000,1.69,1.785,1.64,1.75,971266,0
|
| 918 |
+
NRDY.US,D,20240726,000000,1.8,1.82,1.71,1.82,1133726,0
|
| 919 |
+
NRDY.US,D,20240729,000000,1.82,1.84,1.73,1.75,519633,0
|
| 920 |
+
NRDY.US,D,20240730,000000,1.77,1.8308,1.755,1.79,801752,0
|
| 921 |
+
NRDY.US,D,20240731,000000,1.79,1.82,1.73,1.73,843373,0
|
| 922 |
+
NRDY.US,D,20240801,000000,1.73,1.75,1.62,1.67,956565,0
|
| 923 |
+
NRDY.US,D,20240802,000000,1.56,1.68,1.55,1.66,1640210,0
|
| 924 |
+
NRDY.US,D,20240805,000000,1.53,1.6,1.4808,1.59,610633,0
|
| 925 |
+
NRDY.US,D,20240806,000000,1.64,1.65,1.535,1.58,437361,0
|
| 926 |
+
NRDY.US,D,20240807,000000,1.61,1.625,1.47,1.47,691466,0
|
| 927 |
+
NRDY.US,D,20240808,000000,1.49,1.6,1.47,1.59,2026393,0
|
| 928 |
+
NRDY.US,D,20240809,000000,1.13,1.13,0.82,0.8258,21429245,0
|
| 929 |
+
NRDY.US,D,20240812,000000,0.8597,0.8699,0.7269,0.75,10628677,0
|
| 930 |
+
NRDY.US,D,20240813,000000,0.7434,0.9085,0.7351,0.8701,11394248,0
|
| 931 |
+
NRDY.US,D,20240814,000000,0.8819,0.9468,0.8238,0.8531,3726887,0
|
| 932 |
+
NRDY.US,D,20240815,000000,0.8419,0.922,0.83,0.8801,4331881,0
|
| 933 |
+
NRDY.US,D,20240816,000000,0.88,0.9557,0.824,0.955,5524046,0
|
| 934 |
+
NRDY.US,D,20240819,000000,0.9656,1.0905,0.885,1.08,5792989,0
|
| 935 |
+
NRDY.US,D,20240820,000000,1.18,1.19,1.02,1.04,4601392,0
|
| 936 |
+
NRDY.US,D,20240821,000000,1.09,1.11,1.03,1.08,3931258,0
|
| 937 |
+
NRDY.US,D,20240822,000000,1.1,1.1,1.01,1.02,2185494,0
|
| 938 |
+
NRDY.US,D,20240823,000000,1.04,1.16,1.025,1.12,3875315,0
|
| 939 |
+
NRDY.US,D,20240826,000000,1.13,1.13,1.07,1.1,1496512,0
|
| 940 |
+
NRDY.US,D,20240827,000000,1.07,1.09,1.06,1.07,1063313,0
|
| 941 |
+
NRDY.US,D,20240828,000000,1.07,1.07,1,1.01,1474498,0
|
| 942 |
+
NRDY.US,D,20240829,000000,1,1.1,1,1.08,1703317,0
|
| 943 |
+
NRDY.US,D,20240830,000000,1.11,1.11,1.0613,1.08,1059092,0
|
| 944 |
+
NRDY.US,D,20240903,000000,1.08,1.09,0.977,0.9811,2418066,0
|
| 945 |
+
NRDY.US,D,20240904,000000,0.971,1.04,0.9619,0.9939,1027878,0
|
| 946 |
+
NRDY.US,D,20240905,000000,0.9948,1.02,0.98,1.01,1187556,0
|
| 947 |
+
NRDY.US,D,20240906,000000,0.99,1,0.9261,0.9365,1345549,0
|
| 948 |
+
NRDY.US,D,20240909,000000,0.9541,0.96,0.8576,0.9021,2862985,0
|
| 949 |
+
NRDY.US,D,20240910,000000,0.8843,0.9266,0.87,0.9177,1298279,0
|
| 950 |
+
NRDY.US,D,20240911,000000,0.93,0.95,0.8591,0.9099,2147553,0
|
| 951 |
+
NRDY.US,D,20240912,000000,0.91,0.9299,0.8602,0.8839,1516285,0
|
| 952 |
+
NRDY.US,D,20240913,000000,0.92,0.9929,0.89,0.9687,3617546,0
|
| 953 |
+
NRDY.US,D,20240916,000000,0.95,1.06,0.9445,1.04,9145651,0
|
| 954 |
+
NRDY.US,D,20240917,000000,1.03,1.08,1.01,1.05,2295509,0
|
| 955 |
+
NRDY.US,D,20240918,000000,1.07,1.085,0.9905,1.06,2395530,0
|
| 956 |
+
NRDY.US,D,20240919,000000,1.08,1.1,1.05,1.06,2029102,0
|
| 957 |
+
NRDY.US,D,20240920,000000,1.06,1.06,0.9905,1,1661086,0
|
| 958 |
+
NRDY.US,D,20240923,000000,0.99,1,0.92,0.9693,2310801,0
|
| 959 |
+
NRDY.US,D,20240924,000000,0.97,1,0.9506,0.9689,1257805,0
|
| 960 |
+
NRDY.US,D,20240925,000000,0.965,0.9789,0.93485,0.9451,1564226,0
|
| 961 |
+
NRDY.US,D,20240926,000000,0.9536,0.9695,0.9365,0.9566,493228,0
|
| 962 |
+
NRDY.US,D,20240927,000000,0.9717,0.9922,0.96,0.9782,1672921,0
|
| 963 |
+
NRDY.US,D,20240930,000000,0.97,1.02,0.94,0.9831,1371976,0
|
| 964 |
+
NRDY.US,D,20241001,000000,0.97,1.01,0.9601,0.994,1176398,0
|
| 965 |
+
NRDY.US,D,20241002,000000,0.97,1.03,0.97,1.02,931560,0
|
| 966 |
+
NRDY.US,D,20241003,000000,0.98,1.02,0.98,1.01,757148,0
|
| 967 |
+
NRDY.US,D,20241004,000000,0.98,1.06,0.97,1.06,1041113,0
|
| 968 |
+
NRDY.US,D,20241007,000000,1.04,1.06,1,1.02,544619,0
|
| 969 |
+
NRDY.US,D,20241008,000000,1,1.01,0.98,0.9981,1326030,0
|
| 970 |
+
NRDY.US,D,20241009,000000,0.99,1,0.9717,0.9909,2330447,0
|
| 971 |
+
NRDY.US,D,20241010,000000,0.99,0.9979,0.95,0.98,956653,0
|
| 972 |
+
NRDY.US,D,20241011,000000,0.99,1.01,0.9801,0.9923,1064490,0
|
| 973 |
+
NRDY.US,D,20241014,000000,0.99,1.03,0.97,1.03,813032,0
|
| 974 |
+
NRDY.US,D,20241015,000000,1.03,1.06,1.03,1.04,644081,0
|
| 975 |
+
NRDY.US,D,20241016,000000,1.05,1.06,1.02,1.03,680805,0
|
| 976 |
+
NRDY.US,D,20241017,000000,1,1.05,1,1.05,703132,0
|
| 977 |
+
NRDY.US,D,20241018,000000,1.03,1.05,1.02,1.03,643626,0
|
| 978 |
+
NRDY.US,D,20241021,000000,1.02,1.0294,0.9532,1,2907691,0
|
| 979 |
+
NRDY.US,D,20241022,000000,1,1.04,0.9953,1.01,403338,0
|
| 980 |
+
NRDY.US,D,20241023,000000,1.01,1.01,0.9236,0.9501,1671860,0
|
| 981 |
+
NRDY.US,D,20241024,000000,0.9547,0.9836,0.9384,0.9704,716082,0
|
| 982 |
+
NRDY.US,D,20241025,000000,0.9704,0.993,0.95,0.95,1037241,0
|
| 983 |
+
NRDY.US,D,20241028,000000,0.96,0.9899,0.9388,0.9388,897433,0
|
| 984 |
+
NRDY.US,D,20241029,000000,0.9371,0.9526,0.9235,0.93,881827,0
|
| 985 |
+
NRDY.US,D,20241030,000000,0.935,0.9471,0.9235,0.93,1240739,0
|
| 986 |
+
NRDY.US,D,20241031,000000,0.93,0.95,0.8702,0.904,1417751,0
|
| 987 |
+
NRDY.US,D,20241101,000000,0.9209,0.9358,0.794,0.839,1568278,0
|
| 988 |
+
NRDY.US,D,20241104,000000,0.8297,0.8991,0.8297,0.8964,2609570,0
|
| 989 |
+
NRDY.US,D,20241105,000000,0.91,0.96,0.8983,0.9142,1236517,0
|
| 990 |
+
NRDY.US,D,20241106,000000,0.9225,0.9479,0.8766,0.88,1566372,0
|
| 991 |
+
NRDY.US,D,20241107,000000,0.88,0.9135,0.86,0.89,1270438,0
|
| 992 |
+
NRDY.US,D,20241108,000000,0.89,0.9,0.753,0.8252,3654546,0
|
| 993 |
+
NRDY.US,D,20241111,000000,0.802,0.91,0.7797,0.8898,2789676,0
|
| 994 |
+
NRDY.US,D,20241112,000000,0.8913,0.94,0.8801,0.9,1807267,0
|
| 995 |
+
NRDY.US,D,20241113,000000,0.9,0.9,0.7918,0.8193,1857541,0
|
| 996 |
+
NRDY.US,D,20241114,000000,0.85,0.915,0.8101,0.8405,1594564,0
|
| 997 |
+
NRDY.US,D,20241115,000000,0.9,0.9899,0.8557,0.9559,4548354,0
|
| 998 |
+
NRDY.US,D,20241118,000000,0.975,1.0178,0.91,1,2592806,0
|
| 999 |
+
NRDY.US,D,20241119,000000,1.03,1.28,1.01,1.26,6453654,0
|
| 1000 |
+
NRDY.US,D,20241120,000000,1.2,1.28,1.13,1.25,2516387,0
|
| 1001 |
+
NRDY.US,D,20241121,000000,1.25,1.35,1.21,1.32,1599258,0
|
| 1002 |
+
NRDY.US,D,20241122,000000,1.365,1.46,1.32,1.4,3597767,0
|
| 1003 |
+
NRDY.US,D,20241125,000000,1.45,1.495,1.34,1.39,2638882,0
|
| 1004 |
+
NRDY.US,D,20241126,000000,1.425,1.56,1.39,1.47,2799010,0
|
| 1005 |
+
NRDY.US,D,20241127,000000,1.49,1.5,1.37,1.38,1273300,0
|
| 1006 |
+
NRDY.US,D,20241129,000000,1.44,1.6601,1.4218,1.58,3453722,0
|
| 1007 |
+
NRDY.US,D,20241202,000000,1.612,1.69,1.505,1.53,2386137,0
|
| 1008 |
+
NRDY.US,D,20241203,000000,1.54,1.58,1.44,1.49,1663651,0
|
| 1009 |
+
NRDY.US,D,20241204,000000,1.57,1.63,1.485,1.53,2115219,0
|
| 1010 |
+
NRDY.US,D,20241205,000000,1.535,1.6,1.39,1.55,3257768,0
|
| 1011 |
+
NRDY.US,D,20241206,000000,1.55,1.705,1.505,1.61,2740391,0
|
| 1012 |
+
NRDY.US,D,20241209,000000,1.715,1.92,1.64,1.64,3844434,0
|
| 1013 |
+
NRDY.US,D,20241210,000000,1.75,2,1.665,1.7,5314239,0
|
| 1014 |
+
NRDY.US,D,20241211,000000,1.79,1.8,1.54,1.6,2375343,0
|
| 1015 |
+
NRDY.US,D,20241212,000000,1.68,1.69,1.535,1.6,2768243,0
|
| 1016 |
+
NRDY.US,D,20241213,000000,1.6,1.8,1.455,1.74,9372754,0
|
| 1017 |
+
NRDY.US,D,20241216,000000,1.68,2.05,1.58,1.9,8083853,0
|
| 1018 |
+
NRDY.US,D,20241217,000000,2.055,2.18,1.82,1.85,2374986,0
|
| 1019 |
+
NRDY.US,D,20241218,000000,1.86,2,1.68,1.71,2552539,0
|
| 1020 |
+
NRDY.US,D,20241219,000000,1.74,1.79,1.58,1.6,2521798,0
|
| 1021 |
+
NRDY.US,D,20241220,000000,1.58,1.73,1.53,1.71,2357482,0
|
| 1022 |
+
NRDY.US,D,20241223,000000,1.77,1.77,1.635,1.69,969366,0
|
| 1023 |
+
NRDY.US,D,20241224,000000,1.655,1.69,1.6309,1.69,427908,0
|
| 1024 |
+
NRDY.US,D,20241226,000000,1.65,1.75,1.63,1.75,1077058,0
|
| 1025 |
+
NRDY.US,D,20241227,000000,1.77,1.795,1.63,1.68,1214923,0
|
| 1026 |
+
NRDY.US,D,20241230,000000,1.66,1.68,1.56,1.65,1133740,0
|
| 1027 |
+
NRDY.US,D,20241231,000000,1.67,1.718,1.58,1.62,1002032,0
|
| 1028 |
+
NRDY.US,D,20250102,000000,1.6292,1.65,1.54,1.57,1085492,0
|
| 1029 |
+
NRDY.US,D,20250103,000000,1.575,1.66,1.5453,1.63,1152189,0
|
| 1030 |
+
NRDY.US,D,20250106,000000,1.7,1.97,1.6914,1.94,3589922,0
|
| 1031 |
+
NRDY.US,D,20250107,000000,1.93,1.94,1.76,1.79,1806567,0
|
| 1032 |
+
NRDY.US,D,20250108,000000,1.75,1.75,1.61,1.68,1064657,0
|
| 1033 |
+
NRDY.US,D,20250110,000000,1.63,1.645,1.57,1.59,921176,0
|
| 1034 |
+
NRDY.US,D,20250113,000000,1.56,1.5601,1.465,1.53,1655256,0
|
| 1035 |
+
NRDY.US,D,20250114,000000,1.6,1.6,1.52,1.56,760592,0
|
| 1036 |
+
NRDY.US,D,20250115,000000,1.63,1.68,1.6,1.68,727708,0
|
| 1037 |
+
NRDY.US,D,20250116,000000,1.655,1.675,1.615,1.67,884211,0
|
| 1038 |
+
NRDY.US,D,20250117,000000,1.7,1.735,1.595,1.66,2976323,0
|
| 1039 |
+
NRDY.US,D,20250121,000000,1.66,1.705,1.62,1.67,776942,0
|
| 1040 |
+
NRDY.US,D,20250122,000000,1.67,1.68,1.6,1.61,1533839,0
|
| 1041 |
+
NRDY.US,D,20250123,000000,1.61,1.76,1.55,1.74,1123251,0
|
| 1042 |
+
NRDY.US,D,20250124,000000,1.785,1.87,1.76,1.76,1499409,0
|
| 1043 |
+
NRDY.US,D,20250127,000000,1.67,1.86,1.67,1.76,1274650,0
|
| 1044 |
+
NRDY.US,D,20250128,000000,1.73,1.92,1.69,1.88,1223268,0
|
| 1045 |
+
NRDY.US,D,20250129,000000,1.855,1.91,1.77,1.81,1180402,0
|
| 1046 |
+
NRDY.US,D,20250130,000000,1.83,1.8957,1.8,1.84,756721,0
|
| 1047 |
+
NRDY.US,D,20250131,000000,1.84,1.885,1.79,1.82,1075058,0
|
| 1048 |
+
NRDY.US,D,20250203,000000,1.69,1.82,1.69,1.8,774426,0
|
| 1049 |
+
NRDY.US,D,20250204,000000,1.795,1.97,1.7701,1.93,1566282,0
|
| 1050 |
+
NRDY.US,D,20250205,000000,1.93,1.99,1.89,1.97,1057070,0
|
| 1051 |
+
NRDY.US,D,20250206,000000,1.998,2,1.9,1.91,842216,0
|
| 1052 |
+
NRDY.US,D,20250207,000000,1.91,1.96,1.83,1.85,855505,0
|
| 1053 |
+
NRDY.US,D,20250210,000000,1.879,1.9499,1.865,1.89,633704,0
|
| 1054 |
+
NRDY.US,D,20250211,000000,1.86,1.87,1.81,1.85,1133843,0
|
| 1055 |
+
NRDY.US,D,20250212,000000,1.8003,1.9599,1.77,1.94,829554,0
|
| 1056 |
+
NRDY.US,D,20250213,000000,1.949,2.01,1.93,1.97,1269276,0
|
| 1057 |
+
NRDY.US,D,20250214,000000,2.0122,2.02,1.9451,1.95,911277,0
|
| 1058 |
+
NRDY.US,D,20250218,000000,1.93,1.9676,1.85,1.92,1201516,0
|
| 1059 |
+
NRDY.US,D,20250219,000000,1.885,1.8898,1.7812,1.8,1617418,0
|
| 1060 |
+
NRDY.US,D,20250220,000000,1.82,1.82,1.69,1.71,1392706,0
|
| 1061 |
+
NRDY.US,D,20250221,000000,1.73,1.75,1.64,1.66,1118912,0
|
| 1062 |
+
NRDY.US,D,20250224,000000,1.72,1.72,1.6,1.66,1134310,0
|
| 1063 |
+
NRDY.US,D,20250225,000000,1.66,1.66,1.54,1.62,1617092,0
|
| 1064 |
+
NRDY.US,D,20250226,000000,1.682,1.682,1.59,1.61,1342412,0
|
| 1065 |
+
NRDY.US,D,20250227,000000,1.62,1.655,1.58,1.59,1334331,0
|
| 1066 |
+
NRDY.US,D,20250228,000000,1.32,1.52,1.25,1.52,1971392,0
|
| 1067 |
+
NRDY.US,D,20250303,000000,1.5019,1.67,1.49,1.56,1810724,0
|
| 1068 |
+
NRDY.US,D,20250304,000000,1.55,1.615,1.48,1.56,1542545,0
|
| 1069 |
+
NRDY.US,D,20250305,000000,1.585,1.6,1.535,1.58,665668,0
|
| 1070 |
+
NRDY.US,D,20250306,000000,1.575,1.65,1.55,1.62,1195353,0
|
| 1071 |
+
NRDY.US,D,20250307,000000,1.63,1.645,1.55,1.62,624221,0
|
| 1072 |
+
NRDY.US,D,20250310,000000,1.55,1.57,1.49,1.53,1310576,0
|
| 1073 |
+
NRDY.US,D,20250311,000000,1.44,1.545,1.44,1.52,1316807,0
|
| 1074 |
+
NRDY.US,D,20250312,000000,1.53,1.57,1.485,1.53,996030,0
|
| 1075 |
+
NRDY.US,D,20250313,000000,1.54,1.57,1.46,1.48,588382,0
|
| 1076 |
+
NRDY.US,D,20250314,000000,1.4912,1.56,1.4912,1.56,1187021,0
|
| 1077 |
+
NRDY.US,D,20250317,000000,1.56,1.615,1.52,1.59,912345,0
|
| 1078 |
+
NRDY.US,D,20250318,000000,1.56,1.56,1.47,1.48,777369,0
|
| 1079 |
+
NRDY.US,D,20250319,000000,1.5,1.6165,1.465,1.61,1550981,0
|
| 1080 |
+
NRDY.US,D,20250320,000000,1.6,1.685,1.56,1.57,499488,0
|
| 1081 |
+
NRDY.US,D,20250321,000000,1.55,1.59,1.52,1.58,764402,0
|
| 1082 |
+
NRDY.US,D,20250324,000000,1.5977,1.65,1.57,1.64,684553,0
|
| 1083 |
+
NRDY.US,D,20250325,000000,1.66,1.67,1.57,1.59,467631,0
|
| 1084 |
+
NRDY.US,D,20250326,000000,1.5702,1.5702,1.525,1.55,761865,0
|
| 1085 |
+
NRDY.US,D,20250327,000000,1.55,1.57,1.5,1.53,555956,0
|
| 1086 |
+
NRDY.US,D,20250328,000000,1.54,1.56,1.41,1.46,1299321,0
|
| 1087 |
+
NRDY.US,D,20250331,000000,1.38,1.45,1.36,1.42,761795,0
|
| 1088 |
+
NRDY.US,D,20250401,000000,1.4134,1.45,1.35,1.42,779564,0
|
| 1089 |
+
NRDY.US,D,20250402,000000,1.37,1.47,1.37,1.47,589110,0
|
| 1090 |
+
NRDY.US,D,20250403,000000,1.36,1.39,1.32,1.36,497964,0
|
| 1091 |
+
NRDY.US,D,20250404,000000,1.291,1.32,1.21,1.3,1012009,0
|
| 1092 |
+
NRDY.US,D,20250407,000000,1.25,1.37,1.15,1.3,673895,0
|
| 1093 |
+
NRDY.US,D,20250408,000000,1.35,1.35,1.22,1.25,1046090,0
|
| 1094 |
+
NRDY.US,D,20250409,000000,1.21,1.45,1.2,1.39,655609,0
|
| 1095 |
+
NRDY.US,D,20250410,000000,1.41,1.42,1.33,1.38,588274,0
|
| 1096 |
+
NRDY.US,D,20250411,000000,1.37,1.42,1.35,1.42,327060,0
|
| 1097 |
+
NRDY.US,D,20250414,000000,1.455,1.53,1.4102,1.52,545426,0
|
| 1098 |
+
NRDY.US,D,20250415,000000,1.53,1.53,1.48,1.48,296107,0
|
| 1099 |
+
NRDY.US,D,20250416,000000,1.4501,1.475,1.42,1.45,485959,0
|
| 1100 |
+
NRDY.US,D,20250417,000000,1.47,1.47,1.39,1.44,598430,0
|
| 1101 |
+
NRDY.US,D,20250421,000000,1.46,1.479,1.4,1.43,294497,0
|
| 1102 |
+
NRDY.US,D,20250422,000000,1.45,1.57,1.45,1.52,457244,0
|
| 1103 |
+
NRDY.US,D,20250423,000000,1.56,1.61,1.53,1.59,682938,0
|
| 1104 |
+
NRDY.US,D,20250424,000000,1.595,1.665,1.57,1.64,880704,0
|
| 1105 |
+
NRDY.US,D,20250425,000000,1.6751,1.6751,1.605,1.65,397568,0
|
| 1106 |
+
NRDY.US,D,20250428,000000,1.6305,1.695,1.6,1.68,481451,0
|
| 1107 |
+
NRDY.US,D,20250429,000000,1.65,1.69,1.61,1.63,322073,0
|
| 1108 |
+
NRDY.US,D,20250430,000000,1.612,1.612,1.54,1.59,564976,0
|
| 1109 |
+
NRDY.US,D,20250501,000000,1.59,1.61,1.5407,1.59,391825,0
|
| 1110 |
+
NRDY.US,D,20250502,000000,1.605,1.6789,1.6,1.66,322381,0
|
| 1111 |
+
NRDY.US,D,20250505,000000,1.65,1.69,1.6209,1.63,334783,0
|
| 1112 |
+
NRDY.US,D,20250506,000000,1.64,1.64,1.58,1.63,229656,0
|
| 1113 |
+
NRDY.US,D,20250507,000000,1.62,1.72,1.61,1.66,663570,0
|
| 1114 |
+
NRDY.US,D,20250508,000000,1.68,1.7382,1.62,1.63,624747,0
|
| 1115 |
+
NRDY.US,D,20250509,000000,1.45,1.66,1.45,1.53,751417,0
|
| 1116 |
+
NRDY.US,D,20250512,000000,1.597,1.75,1.595,1.72,1132858,0
|
| 1117 |
+
NRDY.US,D,20250513,000000,1.72,1.78,1.69,1.71,618628,0
|
| 1118 |
+
NRDY.US,D,20250514,000000,1.72,1.83,1.71,1.75,1643147,0
|
| 1119 |
+
NRDY.US,D,20250515,000000,1.72,1.765,1.65,1.76,418441,0
|
| 1120 |
+
NRDY.US,D,20250516,000000,1.74,1.77,1.66,1.69,621459,0
|
| 1121 |
+
NRDY.US,D,20250519,000000,1.65,1.71,1.59,1.7,917965,0
|
| 1122 |
+
NRDY.US,D,20250520,000000,1.6373,1.68,1.58,1.62,444058,0
|
| 1123 |
+
NRDY.US,D,20250521,000000,1.58,1.609,1.5399,1.55,378543,0
|
| 1124 |
+
NRDY.US,D,20250522,000000,1.54,1.62,1.5102,1.59,364226,0
|
| 1125 |
+
NRDY.US,D,20250523,000000,1.58,1.62,1.55,1.61,467033,0
|
| 1126 |
+
NRDY.US,D,20250527,000000,1.6253,1.64,1.5846,1.63,461560,0
|
| 1127 |
+
NRDY.US,D,20250528,000000,1.6239,1.69,1.62,1.67,731719,0
|
| 1128 |
+
NRDY.US,D,20250529,000000,1.7355,1.8,1.69,1.77,810480,0
|
| 1129 |
+
NRDY.US,D,20250530,000000,1.73,1.7754,1.7,1.71,477260,0
|
| 1130 |
+
NRDY.US,D,20250602,000000,1.67,1.7054,1.65,1.67,400403,0
|
| 1131 |
+
NRDY.US,D,20250603,000000,1.65,1.74,1.65,1.72,508942,0
|
| 1132 |
+
NRDY.US,D,20250604,000000,1.7313,1.75,1.685,1.72,397808,0
|
| 1133 |
+
NRDY.US,D,20250605,000000,1.72,1.75,1.69,1.71,417152,0
|
| 1134 |
+
NRDY.US,D,20250606,000000,1.72,1.785,1.7,1.78,839641,0
|
| 1135 |
+
NRDY.US,D,20250609,000000,1.78,1.805,1.76,1.78,535665,0
|
| 1136 |
+
NRDY.US,D,20250610,000000,1.775,1.84,1.77,1.81,762358,0
|
| 1137 |
+
NRDY.US,D,20250611,000000,1.805,1.9,1.8,1.8,716954,0
|
| 1138 |
+
NRDY.US,D,20250612,000000,1.77,1.78,1.68,1.69,482386,0
|
| 1139 |
+
NRDY.US,D,20250613,000000,1.61,1.65,1.59,1.59,677397,0
|
| 1140 |
+
NRDY.US,D,20250616,000000,1.59,1.63,1.57,1.63,597133,0
|
| 1141 |
+
NRDY.US,D,20250617,000000,1.59,1.6399,1.58,1.6,720430,0
|
| 1142 |
+
NRDY.US,D,20250618,000000,1.5723,1.645,1.5701,1.61,335361,0
|
| 1143 |
+
NRDY.US,D,20250620,000000,1.63,1.645,1.54,1.56,619682,0
|
| 1144 |
+
NRDY.US,D,20250623,000000,1.53,1.645,1.51,1.62,533495,0
|
| 1145 |
+
NRDY.US,D,20250624,000000,1.6431,1.6431,1.57,1.57,363294,0
|
| 1146 |
+
NRDY.US,D,20250625,000000,1.5632,1.58,1.54,1.56,445713,0
|
| 1147 |
+
NRDY.US,D,20250626,000000,1.5405,1.59,1.52,1.58,433363,0
|
| 1148 |
+
NRDY.US,D,20250627,000000,1.58,1.62,1.55,1.59,2543811,0
|
| 1149 |
+
NRDY.US,D,20250630,000000,1.63,1.71,1.62,1.63,782935,0
|
| 1150 |
+
NRDY.US,D,20250701,000000,1.615,1.69,1.6101,1.63,594564,0
|
| 1151 |
+
NRDY.US,D,20250702,000000,1.63,1.69,1.61,1.63,473578,0
|
| 1152 |
+
NRDY.US,D,20250703,000000,1.67,1.68,1.63,1.67,410274,0
|
| 1153 |
+
NRDY.US,D,20250707,000000,1.67,1.6799,1.6,1.6,520569,0
|
| 1154 |
+
NRDY.US,D,20250708,000000,1.61,1.655,1.6012,1.64,326811,0
|
| 1155 |
+
NRDY.US,D,20250709,000000,1.64,1.69,1.64,1.66,402613,0
|
| 1156 |
+
NRDY.US,D,20250710,000000,1.6367,1.655,1.615,1.62,279579,0
|
| 1157 |
+
NRDY.US,D,20250711,000000,1.62,1.63,1.58,1.58,325185,0
|
| 1158 |
+
NRDY.US,D,20250714,000000,1.58,1.61,1.57,1.6,300965,0
|
| 1159 |
+
NRDY.US,D,20250715,000000,1.595,1.6,1.55,1.55,351133,0
|
| 1160 |
+
NRDY.US,D,20250716,000000,1.555,1.58,1.515,1.58,430464,0
|
| 1161 |
+
NRDY.US,D,20250717,000000,1.57,1.62,1.5534,1.6,488116,0
|
| 1162 |
+
NRDY.US,D,20250718,000000,1.6,1.62,1.58,1.59,207891,0
|
| 1163 |
+
NRDY.US,D,20250721,000000,1.595,1.645,1.58,1.63,345202,0
|
| 1164 |
+
NRDY.US,D,20250722,000000,1.65,1.74,1.635,1.71,533996,0
|
| 1165 |
+
NRDY.US,D,20250723,000000,1.71,1.73,1.665,1.69,381557,0
|
| 1166 |
+
NRDY.US,D,20250724,000000,1.68,1.69,1.632,1.66,322222,0
|
| 1167 |
+
NRDY.US,D,20250725,000000,1.68,1.7099,1.63,1.68,302082,0
|
| 1168 |
+
NRDY.US,D,20250728,000000,1.68,1.6995,1.65,1.66,222458,0
|
| 1169 |
+
NRDY.US,D,20250729,000000,1.67,1.67,1.58,1.58,323342,0
|
| 1170 |
+
NRDY.US,D,20250730,000000,1.58,1.6,1.52,1.54,505296,0
|
| 1171 |
+
NRDY.US,D,20250731,000000,1.52,1.5534,1.5,1.51,412409,0
|
| 1172 |
+
NRDY.US,D,20250801,000000,1.49,1.49,1.43,1.43,388118,0
|
| 1173 |
+
NRDY.US,D,20250804,000000,1.4931,1.4931,1.45,1.48,236942,0
|
| 1174 |
+
NRDY.US,D,20250805,000000,1.49,1.51,1.435,1.47,376594,0
|
| 1175 |
+
NRDY.US,D,20250806,000000,1.46,1.47,1.4,1.4,326913,0
|
| 1176 |
+
NRDY.US,D,20250807,000000,1.4445,1.5,1.38,1.5,1099279,0
|
| 1177 |
+
NRDY.US,D,20250808,000000,1.25,1.35,1.215,1.28,1015219,0
|
| 1178 |
+
NRDY.US,D,20250811,000000,1.2802,1.33,1.24,1.27,886474,0
|
| 1179 |
+
NRDY.US,D,20250812,000000,1.28,1.3328,1.25,1.3,571674,0
|
| 1180 |
+
NRDY.US,D,20250813,000000,1.32,1.335,1.28,1.33,375481,0
|
| 1181 |
+
NRDY.US,D,20250814,000000,1.3699,1.3699,1.255,1.27,397554,0
|
| 1182 |
+
NRDY.US,D,20250815,000000,1.3517,1.3517,1.2507,1.27,452115,0
|
| 1183 |
+
NRDY.US,D,20250818,000000,1.27,1.31,1.26,1.26,434695,0
|
| 1184 |
+
NRDY.US,D,20250819,000000,1.2788,1.29,1.245,1.27,584125,0
|
| 1185 |
+
NRDY.US,D,20250820,000000,1.279,1.315,1.255,1.3,810122,0
|
| 1186 |
+
NRDY.US,D,20250821,000000,1.28,1.305,1.27,1.29,415671,0
|
| 1187 |
+
NRDY.US,D,20250822,000000,1.2604,1.37,1.26,1.37,451007,0
|
| 1188 |
+
NRDY.US,D,20250825,000000,1.365,1.4,1.355,1.36,302238,0
|
| 1189 |
+
NRDY.US,D,20250826,000000,1.36,1.377848,1.325,1.35,357885,0
|
| 1190 |
+
NRDY.US,D,20250827,000000,1.355,1.38,1.33,1.36,283178,0
|
| 1191 |
+
NRDY.US,D,20250828,000000,1.355,1.38,1.35,1.36,193440,0
|
| 1192 |
+
NRDY.US,D,20250829,000000,1.3599,1.365,1.325,1.36,282650,0
|
| 1193 |
+
NRDY.US,D,20250902,000000,1.33,1.3489,1.3,1.31,417314,0
|
| 1194 |
+
NRDY.US,D,20250903,000000,1.3,1.3397,1.28,1.31,637303,0
|
| 1195 |
+
NRDY.US,D,20250904,000000,1.32,1.34,1.3,1.33,231946,0
|
| 1196 |
+
NRDY.US,D,20250905,000000,1.275,1.36,1.27,1.34,364795,0
|
| 1197 |
+
NRDY.US,D,20250908,000000,1.3853,1.3853,1.28,1.3,389485,0
|
| 1198 |
+
NRDY.US,D,20250909,000000,1.29,1.34,1.27,1.32,340616,0
|
| 1199 |
+
NRDY.US,D,20250910,000000,1.32,1.325,1.28,1.29,322250,0
|
| 1200 |
+
NRDY.US,D,20250911,000000,1.31,1.32,1.29,1.32,355640,0
|
| 1201 |
+
NRDY.US,D,20250912,000000,1.32,1.33,1.26,1.3,242871,0
|
| 1202 |
+
NRDY.US,D,20250915,000000,1.2805,1.31,1.27,1.3,314345,0
|
| 1203 |
+
NRDY.US,D,20250916,000000,1.26,1.29,1.25,1.28,358808,0
|
| 1204 |
+
NRDY.US,D,20250917,000000,1.29,1.31,1.255,1.27,599246,0
|
| 1205 |
+
NRDY.US,D,20250918,000000,1.27,1.36,1.26,1.36,339556,0
|
| 1206 |
+
NRDY.US,D,20250919,000000,1.365,1.39,1.29,1.37,1099899,0
|
| 1207 |
+
NRDY.US,D,20250922,000000,1.33,1.4,1.3112,1.39,581762,0
|
| 1208 |
+
NRDY.US,D,20250923,000000,1.37,1.42,1.34,1.35,383459,0
|
| 1209 |
+
NRDY.US,D,20250924,000000,1.35,1.3893,1.33,1.35,410082,0
|
| 1210 |
+
NRDY.US,D,20250925,000000,1.35,1.36,1.3,1.32,329470,0
|
| 1211 |
+
NRDY.US,D,20250926,000000,1.315,1.32,1.285,1.3,394885,0
|
| 1212 |
+
NRDY.US,D,20250929,000000,1.32,1.33,1.26,1.29,572098,0
|
| 1213 |
+
NRDY.US,D,20250930,000000,1.2903,1.295,1.25,1.26,552302,0
|
| 1214 |
+
NRDY.US,D,20251001,000000,1.26,1.27,1.22,1.24,392601,0
|
| 1215 |
+
NRDY.US,D,20251002,000000,1.267,1.267,1.2011,1.23,474390,0
|
| 1216 |
+
NRDY.US,D,20251003,000000,1.235,1.28,1.23,1.26,483695,0
|
| 1217 |
+
NRDY.US,D,20251006,000000,1.27,1.29,1.2407,1.27,546368,0
|
| 1218 |
+
NRDY.US,D,20251007,000000,1.27,1.275,1.19,1.19,733168,0
|
| 1219 |
+
NRDY.US,D,20251008,000000,1.19,1.3,1.19,1.26,1128923,0
|
| 1220 |
+
NRDY.US,D,20251009,000000,1.24,1.275,1.19,1.21,473801,0
|
| 1221 |
+
NRDY.US,D,20251010,000000,1.22,1.2389,1.195,1.2,664188,0
|
| 1222 |
+
NRDY.US,D,20251013,000000,1.23,1.23,1.07,1.13,661771,0
|
| 1223 |
+
NRDY.US,D,20251014,000000,1.13,1.14,1.06,1.13,613440,0
|
| 1224 |
+
NRDY.US,D,20251015,000000,1.14,1.17,1.1,1.11,469035,0
|
| 1225 |
+
NRDY.US,D,20251016,000000,1.12,1.14,1.08,1.09,573305,0
|
| 1226 |
+
NRDY.US,D,20251017,000000,1.0756,1.125,1.055,1.11,767911,0
|
| 1227 |
+
NRDY.US,D,20251020,000000,1.1279,1.2075,1.107,1.17,447416,0
|
| 1228 |
+
NRDY.US,D,20251021,000000,1.17,1.18,1.14,1.17,364017,0
|
| 1229 |
+
NRDY.US,D,20251022,000000,1.16,1.17,1.125,1.15,359760,0
|
| 1230 |
+
NRDY.US,D,20251023,000000,1.14,1.17,1.12,1.16,251338,0
|
| 1231 |
+
NRDY.US,D,20251024,000000,1.1502,1.175,1.14,1.14,363766,0
|
| 1232 |
+
NRDY.US,D,20251027,000000,1.161,1.17,1.09,1.09,382089,0
|
| 1233 |
+
NRDY.US,D,20251028,000000,1.05,1.075,1.04,1.06,373100,0
|
| 1234 |
+
NRDY.US,D,20251029,000000,1.05,1.1,1.04,1.04,506798,0
|
| 1235 |
+
NRDY.US,D,20251030,000000,1.05,1.05,1,1.01,320267,0
|
| 1236 |
+
NRDY.US,D,20251031,000000,1.01,1.02,0.9722,0.9899,541363,0
|
| 1237 |
+
NRDY.US,D,20251103,000000,0.9845,1,0.9604,0.9994,480818,0
|
| 1238 |
+
NRDY.US,D,20251104,000000,1.0055,1.0099,0.964,0.964,137735,0
|
| 1239 |
+
NRDY.US,D,20251105,000000,0.9962,0.9962,0.9509,0.97,368144,0
|
| 1240 |
+
NRDY.US,D,20251106,000000,0.965,0.97935,0.933,0.9351,523230,0
|
| 1241 |
+
NRDY.US,D,20251107,000000,0.8575,0.8606,0.77,0.8606,1881674,0
|
| 1242 |
+
NRDY.US,D,20251110,000000,0.8875,0.9406,0.8418,0.9034,701915,0
|
| 1243 |
+
NRDY.US,D,20251111,000000,0.9228,0.94,0.871,0.8854,338727,0
|
| 1244 |
+
NRDY.US,D,20251112,000000,0.9095,0.9264,0.881,0.8998,564135,0
|
| 1245 |
+
NRDY.US,D,20251113,000000,0.92,0.923,0.8686,0.8857,375533,0
|
| 1246 |
+
NRDY.US,D,20251114,000000,0.8418,0.868,0.8418,0.8502,389924,0
|
| 1247 |
+
NRDY.US,D,20251117,000000,0.8418,0.88,0.83,0.8357,889865,0
|
| 1248 |
+
NRDY.US,D,20251118,000000,0.8649,0.8659,0.8,0.8411,1328486,0
|
| 1249 |
+
NRDY.US,D,20251119,000000,0.8546,0.9459,0.8116,0.9285,879140,0
|
| 1250 |
+
NRDY.US,D,20251120,000000,0.94,0.9999,0.9,0.9631,843235,0
|
| 1251 |
+
NRDY.US,D,20251121,000000,0.99,1.1099,0.9702,1.03,1773429,0
|
| 1252 |
+
NRDY.US,D,20251124,000000,1.025,1.12,0.986,1.07,1636591,0
|
| 1253 |
+
NRDY.US,D,20251125,000000,1.09,1.205,1.09,1.2,1096069,0
|
| 1254 |
+
NRDY.US,D,20251126,000000,1.16,1.265,1.16,1.25,1157422,0
|
| 1255 |
+
NRDY.US,D,20251128,000000,1.28,1.365,1.27,1.34,1191353,0
|
| 1256 |
+
NRDY.US,D,20251201,000000,1.31,1.355,1.22,1.23,1008933,0
|
| 1257 |
+
NRDY.US,D,20251202,000000,1.28,1.305,1.19,1.2,987886,0
|
| 1258 |
+
NRDY.US,D,20251203,000000,1.23,1.35,1.2,1.31,1873732,0
|
| 1259 |
+
NRDY.US,D,20251204,000000,1.3539,1.425,1.31,1.36,1479223,0
|
| 1260 |
+
NRDY.US,D,20251205,000000,1.3899,1.46,1.31,1.32,1608153,0
|
| 1261 |
+
NRDY.US,D,20251208,000000,1.3682,1.3682,1.28,1.31,1490729,0
|
| 1262 |
+
NRDY.US,D,20251209,000000,1.32,1.4899,1.32,1.42,2979748,0
|
| 1263 |
+
NRDY.US,D,20251210,000000,1.45,1.46,1.35,1.35,1881314,0
|
| 1264 |
+
NRDY.US,D,20251211,000000,1.4058,1.44,1.34,1.34,2494834,0
|
| 1265 |
+
NRDY.US,D,20251212,000000,1.37,1.42,1.35,1.35,2137564,0
|
| 1266 |
+
NRDY.US,D,20251215,000000,1.375,1.405,1.235,1.27,1733313,0
|
| 1267 |
+
NRDY.US,D,20251216,000000,1.29,1.29,1.19,1.2,1315628,0
|
| 1268 |
+
NRDY.US,D,20251217,000000,1.2293,1.29,1.12,1.14,1917551,0
|
| 1269 |
+
NRDY.US,D,20251218,000000,1.1717,1.2,1.13,1.17,1223999,0
|
| 1270 |
+
NRDY.US,D,20251219,000000,1.17,1.26,1.09,1.22,5334267,0
|
| 1271 |
+
NRDY.US,D,20251222,000000,1.21,1.38,1.205,1.27,2971644,0
|
| 1272 |
+
NRDY.US,D,20251223,000000,1.25,1.25,1.14,1.17,1226172,0
|
| 1273 |
+
NRDY.US,D,20251224,000000,1.15,1.19,1.12,1.19,578938,0
|
| 1274 |
+
NRDY.US,D,20251226,000000,1.18,1.19,1.11,1.12,876680,0
|
| 1275 |
+
NRDY.US,D,20251229,000000,1.13,1.13,1.07,1.07,1277347,0
|
| 1276 |
+
NRDY.US,D,20251230,000000,1.05,1.09,1.04,1.07,935500,0
|
| 1277 |
+
NRDY.US,D,20251231,000000,1.07,1.09,1.02,1.04,1295052,0
|
| 1278 |
+
NRDY.US,D,20260102,000000,1.03,1.08,1.01,1.02,1129094,0
|
| 1279 |
+
NRDY.US,D,20260105,000000,1.05,1.09,1.03,1.07,914008,0
|
| 1280 |
+
NRDY.US,D,20260106,000000,1.06,1.07,1.01,1.02,738625,0
|
| 1281 |
+
NRDY.US,D,20260107,000000,1.02,1.0387,1,1,478121,0
|
| 1282 |
+
NRDY.US,D,20260108,000000,0.9924,1.125,0.9924,1.06,1702587,0
|
| 1283 |
+
NRDY.US,D,20260109,000000,1.07,1.085,1.01,1.02,531070,0
|
| 1284 |
+
NRDY.US,D,20260112,000000,1.01,1.0655,1,1.06,771375,0
|
| 1285 |
+
NRDY.US,D,20260113,000000,1.059,1.07,1.02,1.03,550149,0
|
| 1286 |
+
NRDY.US,D,20260114,000000,1.039,1.059,1.02,1.03,448919,0
|
| 1287 |
+
NRDY.US,D,20260115,000000,1.03,1.07,1.02,1.04,394407,0
|
| 1288 |
+
NRDY.US,D,20260116,000000,1.0487,1.049,1,1.01,800930,0
|
| 1289 |
+
NRDY.US,D,20260120,000000,1,1.02,0.974,0.9799,1074433,0
|
| 1290 |
+
NRDY.US,D,20260121,000000,0.97,1.0451,0.9323,1.04,1344258,0
|
| 1291 |
+
NRDY.US,D,20260122,000000,1.035,1.17,1.02,1.15,2441290,0
|
| 1292 |
+
NRDY.US,D,20260123,000000,1.125,1.19,1.075,1.12,1020089,0
|
| 1293 |
+
NRDY.US,D,20260126,000000,1.1,1.11,1.03,1.04,611334,0
|
| 1294 |
+
NRDY.US,D,20260127,000000,1.03,1.03,1,1,588137,0
|
| 1295 |
+
NRDY.US,D,20260128,000000,1,1.03,1,1,482280,0
|
| 1296 |
+
NRDY.US,D,20260129,000000,1.01,1.03,0.98,1.01,594081,0
|
| 1297 |
+
NRDY.US,D,20260130,000000,1,1.02,0.98,0.98,879228,0
|
| 1298 |
+
NRDY.US,D,20260202,000000,0.98,1.06,0.978,1.05,423540,0
|
| 1299 |
+
NRDY.US,D,20260203,000000,1.032,1.05,1,1.03,449675,0
|
| 1300 |
+
NRDY.US,D,20260204,000000,1.0307,1.04,0.9899,1.01,648080,0
|
| 1301 |
+
NRDY.US,D,20260205,000000,1.03,1.03,0.9901,0.9927,453493,0
|
| 1302 |
+
NRDY.US,D,20260206,000000,1.01,1.06,0.99,1.04,364556,0
|
| 1303 |
+
NRDY.US,D,20260209,000000,1.04,1.04,1,1,458682,0
|
| 1304 |
+
NRDY.US,D,20260210,000000,0.9969,1.1,0.99,1.06,1945847,0
|
| 1305 |
+
NRDY.US,D,20260211,000000,1.05,1.06,1,1,390438,0
|
| 1306 |
+
NRDY.US,D,20260212,000000,1.015,1.0182,0.9837,1.01,849542,0
|
| 1307 |
+
NRDY.US,D,20260213,000000,1.01,1.0192,0.99,1,140184,0
|
| 1308 |
+
NRDY.US,D,20260217,000000,1,1,0.9651,0.97,490387,0
|
| 1309 |
+
NRDY.US,D,20260218,000000,0.96,0.9843,0.95,0.9552,380057,0
|
daily/us/nyse stocks/2/nref_a.us.txt
ADDED
|
@@ -0,0 +1,1331 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NREF_A.US,D,20200728,000000,23.4,23.63,23.34,23.55,34748,0
|
| 3 |
+
NREF_A.US,D,20200729,000000,23.79,23.79,23.5,23.7,19423,0
|
| 4 |
+
NREF_A.US,D,20200730,000000,23.61,23.6101,23.3965,23.51,124390,0
|
| 5 |
+
NREF_A.US,D,20200731,000000,23.53,23.63,23.3,23.6,25975,0
|
| 6 |
+
NREF_A.US,D,20200803,000000,23.61,23.61,23.54,23.6,6447,0
|
| 7 |
+
NREF_A.US,D,20200804,000000,23.78,23.83,23.68,23.8,12398,0
|
| 8 |
+
NREF_A.US,D,20200805,000000,23.99,24.09,23.75,24.09,18943,0
|
| 9 |
+
NREF_A.US,D,20200806,000000,23.6,24.07,23.6,23.935,7143,0
|
| 10 |
+
NREF_A.US,D,20200807,000000,24,24.595,23.6792,24.0162,21541,0
|
| 11 |
+
NREF_A.US,D,20200810,000000,24.24,24.73,24.025,24.15,7589,0
|
| 12 |
+
NREF_A.US,D,20200811,000000,24.15,24.25,24.1,24.25,16009,0
|
| 13 |
+
NREF_A.US,D,20200812,000000,24.25,24.37,24.1324,24.37,9634,0
|
| 14 |
+
NREF_A.US,D,20200813,000000,24.4,24.4799,24.25,24.4799,7078,0
|
| 15 |
+
NREF_A.US,D,20200814,000000,24.2501,24.61,24.25,24.5,5513,0
|
| 16 |
+
NREF_A.US,D,20200817,000000,24.52,24.52,24.375,24.5,5153,0
|
| 17 |
+
NREF_A.US,D,20200818,000000,24.44,24.445,24.25,24.4,4370,0
|
| 18 |
+
NREF_A.US,D,20200819,000000,24.35,24.5,24.3001,24.35,11069,0
|
| 19 |
+
NREF_A.US,D,20200820,000000,24.25,24.5,24.167,24.5,14402,0
|
| 20 |
+
NREF_A.US,D,20200821,000000,24.4,24.5,24.3585,24.5,2410,0
|
| 21 |
+
NREF_A.US,D,20200824,000000,24.3,24.46,24.19,24.29,17562,0
|
| 22 |
+
NREF_A.US,D,20200825,000000,24.28,24.3,24.06,24.14,21974,0
|
| 23 |
+
NREF_A.US,D,20200826,000000,24.24,24.3,24.01,24.01,15653,0
|
| 24 |
+
NREF_A.US,D,20200827,000000,24.17,24.3,23.56,23.57,16607,0
|
| 25 |
+
NREF_A.US,D,20200828,000000,23.75,24.24,23.75,24.15,13073,0
|
| 26 |
+
NREF_A.US,D,20200831,000000,24.16,24.4,24.1,24.1,7549,0
|
| 27 |
+
NREF_A.US,D,20200901,000000,24.4999,24.4999,24.025,24.15,14040,0
|
| 28 |
+
NREF_A.US,D,20200902,000000,24.057,24.15,23.91,24.05,23420,0
|
| 29 |
+
NREF_A.US,D,20200903,000000,24.14,24.2501,23.92,23.92,6365,0
|
| 30 |
+
NREF_A.US,D,20200904,000000,24.43,24.48,23.5103,24.02,5699,0
|
| 31 |
+
NREF_A.US,D,20200908,000000,24.45,24.47,23.8,23.85,10503,0
|
| 32 |
+
NREF_A.US,D,20200909,000000,23.5,24.25,23.5,23.55,6152,0
|
| 33 |
+
NREF_A.US,D,20200910,000000,23.7822,24.6299,23.7822,24.4,58383,0
|
| 34 |
+
NREF_A.US,D,20200911,000000,24.45,24.9,24.3,24.5,7495,0
|
| 35 |
+
NREF_A.US,D,20200914,000000,24.5,24.549,24.47,24.5,8394,0
|
| 36 |
+
NREF_A.US,D,20200915,000000,24.225,24.86,24.225,24.6,3985,0
|
| 37 |
+
NREF_A.US,D,20200916,000000,24.55,24.85,24.51,24.57,8780,0
|
| 38 |
+
NREF_A.US,D,20200917,000000,24.55,24.69,24.4312,24.69,1514,0
|
| 39 |
+
NREF_A.US,D,20200918,000000,24.56,25.01,24.56,24.8,3610,0
|
| 40 |
+
NREF_A.US,D,20200921,000000,24.8,24.8896,24,24,24133,0
|
| 41 |
+
NREF_A.US,D,20200922,000000,24.35,24.88,23.62,24.88,2666,0
|
| 42 |
+
NREF_A.US,D,20200923,000000,24.44,24.69,24,24.69,6445,0
|
| 43 |
+
NREF_A.US,D,20200924,000000,24.8945,24.8945,24.2461,24.44,3765,0
|
| 44 |
+
NREF_A.US,D,20200925,000000,24.44,24.44,24,24.24,17258,0
|
| 45 |
+
NREF_A.US,D,20200928,000000,24.6091,24.6091,24.25,24.25,1540,0
|
| 46 |
+
NREF_A.US,D,20200929,000000,24.34,24.95,24.34,24.55,5032,0
|
| 47 |
+
NREF_A.US,D,20200930,000000,24.55,24.55,24.1,24.1,1305,0
|
| 48 |
+
NREF_A.US,D,20201001,000000,24.34,24.34,24.34,24.34,426,0
|
| 49 |
+
NREF_A.US,D,20201002,000000,24.25,24.6476,24.25,24.6476,2705,0
|
| 50 |
+
NREF_A.US,D,20201005,000000,24.6496,24.65,24.59,24.65,2834,0
|
| 51 |
+
NREF_A.US,D,20201006,000000,24.65,24.65,24.4385,24.5,8792,0
|
| 52 |
+
NREF_A.US,D,20201007,000000,24.6,24.6,24.49,24.49,1800,0
|
| 53 |
+
NREF_A.US,D,20201008,000000,24.55,24.55,24.55,24.55,1046,0
|
| 54 |
+
NREF_A.US,D,20201009,000000,24.6999,24.6999,24.55,24.55,907,0
|
| 55 |
+
NREF_A.US,D,20201012,000000,24.6001,24.725,24.47,24.6,8779,0
|
| 56 |
+
NREF_A.US,D,20201013,000000,24.65,24.6803,24.59,24.6,6924,0
|
| 57 |
+
NREF_A.US,D,20201014,000000,24.48,24.48,24.29,24.29,3594,0
|
| 58 |
+
NREF_A.US,D,20201016,000000,24.3,24.3,24.2574,24.3,4349,0
|
| 59 |
+
NREF_A.US,D,20201019,000000,24.24,24.38,24.24,24.3328,2455,0
|
| 60 |
+
NREF_A.US,D,20201020,000000,24.22,24.8548,24.19,24.75,7363,0
|
| 61 |
+
NREF_A.US,D,20201021,000000,24.92,24.92,24.12,24.26,6555,0
|
| 62 |
+
NREF_A.US,D,20201022,000000,24.56,24.775,24.12,24.21,11480,0
|
| 63 |
+
NREF_A.US,D,20201023,000000,24.2,24.5,24.16,24.45,13215,0
|
| 64 |
+
NREF_A.US,D,20201026,000000,24.58,24.95,24.34,24.5,4611,0
|
| 65 |
+
NREF_A.US,D,20201027,000000,24.5,24.5,24.5,24.5,534,0
|
| 66 |
+
NREF_A.US,D,20201028,000000,24.46,24.64,24.375,24.55,3681,0
|
| 67 |
+
NREF_A.US,D,20201029,000000,24.49,24.57,24.25,24.57,19110,0
|
| 68 |
+
NREF_A.US,D,20201030,000000,24.335,24.85,24.335,24.75,5051,0
|
| 69 |
+
NREF_A.US,D,20201102,000000,24.75,24.75,24.6,24.6,1100,0
|
| 70 |
+
NREF_A.US,D,20201104,000000,24.55,24.63,24.365,24.55,19010,0
|
| 71 |
+
NREF_A.US,D,20201105,000000,24.656,24.656,24.6,24.6,700,0
|
| 72 |
+
NREF_A.US,D,20201106,000000,25,25.0041,24.585,24.9,10805,0
|
| 73 |
+
NREF_A.US,D,20201109,000000,25.01,25.98,24.6,25.02,19364,0
|
| 74 |
+
NREF_A.US,D,20201110,000000,25.4,25.6399,25.1,25.1,4401,0
|
| 75 |
+
NREF_A.US,D,20201111,000000,25.12,25.28,25.1,25.28,2194,0
|
| 76 |
+
NREF_A.US,D,20201112,000000,25.06,25.37,25.02,25.35,1583,0
|
| 77 |
+
NREF_A.US,D,20201113,000000,25.25,25.25,25.0447,25.19,1282,0
|
| 78 |
+
NREF_A.US,D,20201116,000000,25.25,25.6,25.2,25.51,9209,0
|
| 79 |
+
NREF_A.US,D,20201117,000000,25.51,25.51,25.28,25.28,1752,0
|
| 80 |
+
NREF_A.US,D,20201118,000000,25.09,25.4999,25.09,25.116,6765,0
|
| 81 |
+
NREF_A.US,D,20201119,000000,25.4195,25.4195,25.05,25.26,11604,0
|
| 82 |
+
NREF_A.US,D,20201120,000000,25.25,25.42,25.25,25.42,3558,0
|
| 83 |
+
NREF_A.US,D,20201123,000000,25.4,25.5,25.39,25.42,5757,0
|
| 84 |
+
NREF_A.US,D,20201124,000000,25.48,26,25.21,25.96,825,0
|
| 85 |
+
NREF_A.US,D,20201125,000000,25.6,26.6994,25.59,26.6339,2100,0
|
| 86 |
+
NREF_A.US,D,20201127,000000,25.75,25.75,25.64,25.75,999,0
|
| 87 |
+
NREF_A.US,D,20201130,000000,25.75,25.75,25.23,25.75,933,0
|
| 88 |
+
NREF_A.US,D,20201201,000000,25.75,25.75,25.24,25.48,13336,0
|
| 89 |
+
NREF_A.US,D,20201202,000000,25.47,25.55,25.22,25.4,13663,0
|
| 90 |
+
NREF_A.US,D,20201203,000000,25.53,25.53,25.42,25.42,495,0
|
| 91 |
+
NREF_A.US,D,20201204,000000,25.51,25.7795,25.51,25.7795,1110,0
|
| 92 |
+
NREF_A.US,D,20201207,000000,25.64,25.79,25.64,25.75,2601,0
|
| 93 |
+
NREF_A.US,D,20201208,000000,25.5,25.6757,25.5,25.6,2872,0
|
| 94 |
+
NREF_A.US,D,20201209,000000,25.69,25.6995,25.643,25.65,1508,0
|
| 95 |
+
NREF_A.US,D,20201210,000000,25.605,25.64,25.605,25.64,600,0
|
| 96 |
+
NREF_A.US,D,20201211,000000,25.5546,25.5546,25.5546,25.5546,501,0
|
| 97 |
+
NREF_A.US,D,20201215,000000,25.605,25.75,25.51,25.51,7235,0
|
| 98 |
+
NREF_A.US,D,20201216,000000,25.66,26.5398,25.66,25.8974,1133,0
|
| 99 |
+
NREF_A.US,D,20201217,000000,25.8756,25.8756,25.57,25.62,3000,0
|
| 100 |
+
NREF_A.US,D,20201218,000000,25.72,25.77,25.6,25.6,2518,0
|
| 101 |
+
NREF_A.US,D,20201221,000000,25.63,25.727,25.52,25.727,5001,0
|
| 102 |
+
NREF_A.US,D,20201222,000000,25.7,25.7,25.2454,25.3,2546,0
|
| 103 |
+
NREF_A.US,D,20201223,000000,25.38,25.4,25.06,25.25,2725,0
|
| 104 |
+
NREF_A.US,D,20201224,000000,25.277,25.3999,25.277,25.3999,650,0
|
| 105 |
+
NREF_A.US,D,20201228,000000,25.2004,25.61,25.2004,25.61,1740,0
|
| 106 |
+
NREF_A.US,D,20201229,000000,25.53,25.55,25.53,25.55,2025,0
|
| 107 |
+
NREF_A.US,D,20201230,000000,25.68,25.75,25.63,25.75,2000,0
|
| 108 |
+
NREF_A.US,D,20201231,000000,25.74,25.77,25.74,25.7502,1352,0
|
| 109 |
+
NREF_A.US,D,20210104,000000,25.76,25.816,25.3,25.665,1617,0
|
| 110 |
+
NREF_A.US,D,20210105,000000,25.93,26.5,25.92,26.45,3495,0
|
| 111 |
+
NREF_A.US,D,20210106,000000,26.106,26.34,25.21,25.6,7470,0
|
| 112 |
+
NREF_A.US,D,20210107,000000,25.75,25.95,25.75,25.9,4076,0
|
| 113 |
+
NREF_A.US,D,20210108,000000,26.11,26.4399,25.58,25.58,2391,0
|
| 114 |
+
NREF_A.US,D,20210111,000000,25.82,25.82,25.65,25.65,700,0
|
| 115 |
+
NREF_A.US,D,20210112,000000,25.84,25.85,25.7,25.7,1750,0
|
| 116 |
+
NREF_A.US,D,20210113,000000,25.61,25.9,25.53,25.75,9526,0
|
| 117 |
+
NREF_A.US,D,20210114,000000,25.25,25.76,25.25,25.45,2813,0
|
| 118 |
+
NREF_A.US,D,20210115,000000,25.7,25.7,25.45,25.49,1185,0
|
| 119 |
+
NREF_A.US,D,20210119,000000,25.4,25.61,25.4,25.43,3146,0
|
| 120 |
+
NREF_A.US,D,20210120,000000,25.3,25.6,25.3,25.46,5737,0
|
| 121 |
+
NREF_A.US,D,20210121,000000,26.8393,26.8393,25.4401,25.73,1983,0
|
| 122 |
+
NREF_A.US,D,20210122,000000,25.69,25.9,25.51,25.9,2909,0
|
| 123 |
+
NREF_A.US,D,20210125,000000,25.81,25.81,25.4,25.8,5701,0
|
| 124 |
+
NREF_A.US,D,20210126,000000,26.07,26.07,25.94,25.94,475,0
|
| 125 |
+
NREF_A.US,D,20210127,000000,25.75,25.75,25.63,25.64,705,0
|
| 126 |
+
NREF_A.US,D,20210128,000000,25.87,26.007,25.82,26.007,2600,0
|
| 127 |
+
NREF_A.US,D,20210129,000000,27.2499,27.2499,27.2499,27.2499,500,0
|
| 128 |
+
NREF_A.US,D,20210201,000000,26.3,26.3,25.71,25.905,688,0
|
| 129 |
+
NREF_A.US,D,20210202,000000,25.9486,25.9486,25.9486,25.9486,381,0
|
| 130 |
+
NREF_A.US,D,20210203,000000,25.96,25.98,25.75,25.8,950,0
|
| 131 |
+
NREF_A.US,D,20210204,000000,25.9965,26,25.96,26,1100,0
|
| 132 |
+
NREF_A.US,D,20210208,000000,25.82,26.3,25.82,25.85,2800,0
|
| 133 |
+
NREF_A.US,D,20210209,000000,25.96,25.9897,25.96,25.9897,386,0
|
| 134 |
+
NREF_A.US,D,20210210,000000,25.98,25.98,25.98,25.98,1100,0
|
| 135 |
+
NREF_A.US,D,20210211,000000,26,26,26,26,955,0
|
| 136 |
+
NREF_A.US,D,20210212,000000,26.37,26.39,25.76,25.79,1680,0
|
| 137 |
+
NREF_A.US,D,20210216,000000,26,26,26,26,765,0
|
| 138 |
+
NREF_A.US,D,20210217,000000,25.88,25.9,25.88,25.9,1195,0
|
| 139 |
+
NREF_A.US,D,20210218,000000,25.9,26.55,25.9,26.25,5570,0
|
| 140 |
+
NREF_A.US,D,20210219,000000,26.25,26.26,26.24,26.24,2100,0
|
| 141 |
+
NREF_A.US,D,20210222,000000,26.01,26.01,25.75,25.8722,3439,0
|
| 142 |
+
NREF_A.US,D,20210223,000000,26.0877,26.0877,25.762,25.79,1938,0
|
| 143 |
+
NREF_A.US,D,20210224,000000,25.91,25.97,25.76,25.76,1990,0
|
| 144 |
+
NREF_A.US,D,20210225,000000,25.75,25.95,25.65,25.65,5053,0
|
| 145 |
+
NREF_A.US,D,20210226,000000,25.75,25.75,25.65,25.65,1667,0
|
| 146 |
+
NREF_A.US,D,20210302,000000,25.93,26,25.75,25.9,15867,0
|
| 147 |
+
NREF_A.US,D,20210303,000000,26,26.25,26,26,3955,0
|
| 148 |
+
NREF_A.US,D,20210304,000000,25.99,26.75,25.8612,26,6957,0
|
| 149 |
+
NREF_A.US,D,20210305,000000,26.01,26.11,25.98,25.99,2761,0
|
| 150 |
+
NREF_A.US,D,20210308,000000,26.575,26.575,25.93,26.0257,1952,0
|
| 151 |
+
NREF_A.US,D,20210309,000000,25.95,25.975,25.76,25.85,3750,0
|
| 152 |
+
NREF_A.US,D,20210310,000000,25.97,25.97,25.93,25.95,1546,0
|
| 153 |
+
NREF_A.US,D,20210311,000000,25.93,25.93,25.85,25.85,400,0
|
| 154 |
+
NREF_A.US,D,20210312,000000,25.89,25.89,25.87,25.87,500,0
|
| 155 |
+
NREF_A.US,D,20210315,000000,25.84,25.84,25.84,25.84,154,0
|
| 156 |
+
NREF_A.US,D,20210316,000000,25.75,25.85,25.75,25.85,1120,0
|
| 157 |
+
NREF_A.US,D,20210317,000000,25.85,26.0499,25.85,25.95,1138,0
|
| 158 |
+
NREF_A.US,D,20210318,000000,25.99,26.06,25.99,26,10438,0
|
| 159 |
+
NREF_A.US,D,20210319,000000,26,26.065,25.98,25.98,2775,0
|
| 160 |
+
NREF_A.US,D,20210322,000000,25.98,25.98,25.85,25.85,5125,0
|
| 161 |
+
NREF_A.US,D,20210323,000000,25.92,26,25.85,26,6898,0
|
| 162 |
+
NREF_A.US,D,20210324,000000,26,26.01,25.95,26.01,3000,0
|
| 163 |
+
NREF_A.US,D,20210325,000000,26,26.05,25.95,26.04,4035,0
|
| 164 |
+
NREF_A.US,D,20210326,000000,25.85,26.01,25.5,26,10967,0
|
| 165 |
+
NREF_A.US,D,20210330,000000,27.0108,27.0108,26.18,26.18,1232,0
|
| 166 |
+
NREF_A.US,D,20210331,000000,26.05,26.1,26.05,26.1,4457,0
|
| 167 |
+
NREF_A.US,D,20210401,000000,26.1,26.3,26.1,26.2,1569,0
|
| 168 |
+
NREF_A.US,D,20210407,000000,26.2,26.525,26.15,26.15,4440,0
|
| 169 |
+
NREF_A.US,D,20210408,000000,26.2,26.95,26.19,26.4,4976,0
|
| 170 |
+
NREF_A.US,D,20210409,000000,26.275,26.4,26.2,26.4,1252,0
|
| 171 |
+
NREF_A.US,D,20210412,000000,26.24,26.3,26.24,26.3,1104,0
|
| 172 |
+
NREF_A.US,D,20210413,000000,26.3,26.37,26.225,26.37,1394,0
|
| 173 |
+
NREF_A.US,D,20210414,000000,26.05,26.39,25.99,26.36,508,0
|
| 174 |
+
NREF_A.US,D,20210415,000000,26.4,26.4225,26.25,26.25,1630,0
|
| 175 |
+
NREF_A.US,D,20210416,000000,26,26.112,26,26.112,450,0
|
| 176 |
+
NREF_A.US,D,20210420,000000,26.125,26.125,26.0124,26.0124,1450,0
|
| 177 |
+
NREF_A.US,D,20210421,000000,26.175,26.35,26.02,26.036,3850,0
|
| 178 |
+
NREF_A.US,D,20210422,000000,26.1581,26.1581,26,26,6210,0
|
| 179 |
+
NREF_A.US,D,20210423,000000,26.1697,26.17,26.16,26.17,1431,0
|
| 180 |
+
NREF_A.US,D,20210426,000000,26.1,26.1,26,26.02,2023,0
|
| 181 |
+
NREF_A.US,D,20210427,000000,26.04,26.1767,26.01,26.03,809,0
|
| 182 |
+
NREF_A.US,D,20210428,000000,26.11,26.11,26,26,8516,0
|
| 183 |
+
NREF_A.US,D,20210429,000000,26.0197,26.0197,26,26,900,0
|
| 184 |
+
NREF_A.US,D,20210430,000000,26.2,26.2,26.2,26.2,101,0
|
| 185 |
+
NREF_A.US,D,20210503,000000,26.12,26.18,26,26.15,1207,0
|
| 186 |
+
NREF_A.US,D,20210504,000000,26.1,26.73,26.1,26.53,4437,0
|
| 187 |
+
NREF_A.US,D,20210505,000000,26.6999,26.6999,26.6999,26.6999,169,0
|
| 188 |
+
NREF_A.US,D,20210507,000000,26.4,26.4,26.2,26.2,1112,0
|
| 189 |
+
NREF_A.US,D,20210510,000000,26.16,26.2,26.15,26.2,2500,0
|
| 190 |
+
NREF_A.US,D,20210511,000000,26.4,26.75,26.4,26.75,2081,0
|
| 191 |
+
NREF_A.US,D,20210512,000000,25.9161,25.9161,25.9161,25.9161,207,0
|
| 192 |
+
NREF_A.US,D,20210513,000000,26.04,26.04,25.95,25.95,600,0
|
| 193 |
+
NREF_A.US,D,20210519,000000,26.0268,26.0268,26.0268,26.0268,107,0
|
| 194 |
+
NREF_A.US,D,20210520,000000,26.2,26.2,26.16,26.16,2622,0
|
| 195 |
+
NREF_A.US,D,20210521,000000,26.4,26.4,26.13,26.13,408,0
|
| 196 |
+
NREF_A.US,D,20210524,000000,26.3765,26.4107,26.3765,26.4107,2197,0
|
| 197 |
+
NREF_A.US,D,20210525,000000,26.4999,26.4999,26.3296,26.3381,1777,0
|
| 198 |
+
NREF_A.US,D,20210526,000000,26.26,26.26,26.25,26.25,500,0
|
| 199 |
+
NREF_A.US,D,20210527,000000,26.35,26.35,26.35,26.35,502,0
|
| 200 |
+
NREF_A.US,D,20210528,000000,26.25,26.25,26.175,26.175,502,0
|
| 201 |
+
NREF_A.US,D,20210602,000000,26.35,26.5,26.35,26.4975,1734,0
|
| 202 |
+
NREF_A.US,D,20210604,000000,26.3,26.49,26.3,26.49,677,0
|
| 203 |
+
NREF_A.US,D,20210607,000000,26.35,26.36,26.2301,26.36,2288,0
|
| 204 |
+
NREF_A.US,D,20210608,000000,26.34,26.34,26.34,26.34,100,0
|
| 205 |
+
NREF_A.US,D,20210609,000000,26.33,26.5,26.23,26.26,2057,0
|
| 206 |
+
NREF_A.US,D,20210610,000000,26.33,26.345,26.32,26.345,550,0
|
| 207 |
+
NREF_A.US,D,20210611,000000,26.271,26.271,26.271,26.271,200,0
|
| 208 |
+
NREF_A.US,D,20210615,000000,26.35,26.35,26.26,26.2845,887,0
|
| 209 |
+
NREF_A.US,D,20210617,000000,26.35,26.35,26.35,26.35,276,0
|
| 210 |
+
NREF_A.US,D,20210618,000000,26.22,26.75,26.22,26.4,1700,0
|
| 211 |
+
NREF_A.US,D,20210621,000000,26.4,26.4,26.223,26.223,1823,0
|
| 212 |
+
NREF_A.US,D,20210622,000000,26.3,26.3,26.3,26.3,100,0
|
| 213 |
+
NREF_A.US,D,20210623,000000,26.3,26.3,26.17,26.2,4938,0
|
| 214 |
+
NREF_A.US,D,20210624,000000,26.17,26.17,26.17,26.17,223,0
|
| 215 |
+
NREF_A.US,D,20210625,000000,26.17,26.17,26.17,26.17,209,0
|
| 216 |
+
NREF_A.US,D,20210628,000000,26.3,26.435,26.2,26.2,2826,0
|
| 217 |
+
NREF_A.US,D,20210629,000000,26.34,26.34,26.3,26.3,500,0
|
| 218 |
+
NREF_A.US,D,20210630,000000,26.3499,26.9499,26.3499,26.35,2018,0
|
| 219 |
+
NREF_A.US,D,20210701,000000,26.35,26.59,26.35,26.5,2176,0
|
| 220 |
+
NREF_A.US,D,20210702,000000,26.5,26.5,26.5,26.5,365,0
|
| 221 |
+
NREF_A.US,D,20210706,000000,26.62,26.62,26.5,26.5012,2026,0
|
| 222 |
+
NREF_A.US,D,20210707,000000,26.4,26.4,26.4,26.4,1110,0
|
| 223 |
+
NREF_A.US,D,20210708,000000,26.4,26.73,26.4,26.6999,1420,0
|
| 224 |
+
NREF_A.US,D,20210709,000000,26.5,26.67,26.479,26.5,3492,0
|
| 225 |
+
NREF_A.US,D,20210712,000000,26.5,26.5,26.451,26.5,515,0
|
| 226 |
+
NREF_A.US,D,20210713,000000,26.5,26.5189,26.47,26.47,1625,0
|
| 227 |
+
NREF_A.US,D,20210714,000000,26.48,26.48,26.0254,26.3,1635,0
|
| 228 |
+
NREF_A.US,D,20210715,000000,26.095,26.27,26.095,26.24,2033,0
|
| 229 |
+
NREF_A.US,D,20210716,000000,26.25,26.31,26.25,26.3,4961,0
|
| 230 |
+
NREF_A.US,D,20210719,000000,26.25,26.35,26.03,26.03,2030,0
|
| 231 |
+
NREF_A.US,D,20210720,000000,26.03,26.15,25.99,26.08,51377,0
|
| 232 |
+
NREF_A.US,D,20210721,000000,26.09,26.09,25.89,25.95,1900,0
|
| 233 |
+
NREF_A.US,D,20210722,000000,26.0351,26.0351,25.63,25.65,5126,0
|
| 234 |
+
NREF_A.US,D,20210723,000000,25.86,25.97,25.76,25.83,970,0
|
| 235 |
+
NREF_A.US,D,20210726,000000,25.8,26.043,25.76,25.9,3439,0
|
| 236 |
+
NREF_A.US,D,20210727,000000,25.99,26.244,25.5,25.74,7818,0
|
| 237 |
+
NREF_A.US,D,20210728,000000,25.79,25.79,25.45,25.6,6052,0
|
| 238 |
+
NREF_A.US,D,20210729,000000,25.51,25.775,25.41,25.775,36401,0
|
| 239 |
+
NREF_A.US,D,20210730,000000,25.73,26.084,25.73,26.01,7559,0
|
| 240 |
+
NREF_A.US,D,20210802,000000,26.01,26.24,26,26.24,2650,0
|
| 241 |
+
NREF_A.US,D,20210803,000000,26.03,26.25,26,26,2824,0
|
| 242 |
+
NREF_A.US,D,20210804,000000,26.17,26.28,26.15,26.24,1122,0
|
| 243 |
+
NREF_A.US,D,20210805,000000,26.25,26.7,26.22,26.2596,10164,0
|
| 244 |
+
NREF_A.US,D,20210806,000000,26.31,26.4,26.301,26.4,5855,0
|
| 245 |
+
NREF_A.US,D,20210809,000000,26.35,26.35,26.34,26.34,432,0
|
| 246 |
+
NREF_A.US,D,20210810,000000,26.3,26.55,26.2665,26.3482,2919,0
|
| 247 |
+
NREF_A.US,D,20210811,000000,26.25,26.4033,26.1952,26.4033,6342,0
|
| 248 |
+
NREF_A.US,D,20210816,000000,26.25,26.25,26.08,26.08,1068,0
|
| 249 |
+
NREF_A.US,D,20210817,000000,26.18,26.48,26.14,26.265,1351,0
|
| 250 |
+
NREF_A.US,D,20210818,000000,26.05,26.175,25.44,26.11,35901,0
|
| 251 |
+
NREF_A.US,D,20210819,000000,26.19,26.19,25.53,26.135,14764,0
|
| 252 |
+
NREF_A.US,D,20210820,000000,26.03,26.4999,26.001,26.13,2766,0
|
| 253 |
+
NREF_A.US,D,20210823,000000,26.14,26.4982,26.14,26.2,3535,0
|
| 254 |
+
NREF_A.US,D,20210825,000000,26.3,26.5,26.3,26.5,855,0
|
| 255 |
+
NREF_A.US,D,20210826,000000,25.8901,25.8901,25.8901,25.8901,175,0
|
| 256 |
+
NREF_A.US,D,20210827,000000,26.03,26.4988,26.02,26.28,2202,0
|
| 257 |
+
NREF_A.US,D,20210830,000000,26.23,26.25,26.2,26.2,1010,0
|
| 258 |
+
NREF_A.US,D,20210831,000000,26.5,26.5,26.5,26.5,1010,0
|
| 259 |
+
NREF_A.US,D,20210901,000000,26.4,26.4,26.4,26.4,927,0
|
| 260 |
+
NREF_A.US,D,20210903,000000,26.2,26.5,26.2,26.4,1200,0
|
| 261 |
+
NREF_A.US,D,20210907,000000,26.4999,26.4999,26.4999,26.4999,115,0
|
| 262 |
+
NREF_A.US,D,20210908,000000,26.4,26.4,26.4,26.4,127,0
|
| 263 |
+
NREF_A.US,D,20210909,000000,26.4,26.4,26.2,26.3,2456,0
|
| 264 |
+
NREF_A.US,D,20210910,000000,26.45,26.45,26.15,26.3,4518,0
|
| 265 |
+
NREF_A.US,D,20210913,000000,26.45,26.45,26.45,26.45,150,0
|
| 266 |
+
NREF_A.US,D,20210914,000000,26.15,26.4979,25.9,26.4,3325,0
|
| 267 |
+
NREF_A.US,D,20210915,000000,26.04,26.12,25.99,26.08,5150,0
|
| 268 |
+
NREF_A.US,D,20210916,000000,26.02,26.2799,26.01,26.1,3054,0
|
| 269 |
+
NREF_A.US,D,20210917,000000,26.02,26.02,25.9,25.9,3253,0
|
| 270 |
+
NREF_A.US,D,20210920,000000,26.02,26.02,25.77,26,3168,0
|
| 271 |
+
NREF_A.US,D,20210921,000000,25.98,26.205,25.91,25.98,3513,0
|
| 272 |
+
NREF_A.US,D,20210922,000000,26.15,26.4735,26.15,26.19,1120,0
|
| 273 |
+
NREF_A.US,D,20210923,000000,26.16,26.18,26.16,26.18,202,0
|
| 274 |
+
NREF_A.US,D,20210924,000000,26.04,26.04,25.86,25.98,3548,0
|
| 275 |
+
NREF_A.US,D,20210927,000000,25.95,26,25.95,26,310,0
|
| 276 |
+
NREF_A.US,D,20210928,000000,26.05,26.05,26.05,26.05,100,0
|
| 277 |
+
NREF_A.US,D,20210929,000000,26.19,26.49,26.19,26.4334,1000,0
|
| 278 |
+
NREF_A.US,D,20210930,000000,26.171,26.26,25.95,25.95,2008,0
|
| 279 |
+
NREF_A.US,D,20211001,000000,26,26.03,25.97,26.03,671,0
|
| 280 |
+
NREF_A.US,D,20211004,000000,26.05,26.1448,26.04,26.14,2253,0
|
| 281 |
+
NREF_A.US,D,20211005,000000,26.14,26.15,26.12,26.15,3641,0
|
| 282 |
+
NREF_A.US,D,20211007,000000,26.25,26.25,26.25,26.25,1032,0
|
| 283 |
+
NREF_A.US,D,20211008,000000,26.4999,26.4999,26.25,26.25,559,0
|
| 284 |
+
NREF_A.US,D,20211011,000000,26.33,26.33,26.33,26.33,119,0
|
| 285 |
+
NREF_A.US,D,20211012,000000,26.38,26.4,26.38,26.4,829,0
|
| 286 |
+
NREF_A.US,D,20211013,000000,26.2526,26.2526,26.2526,26.2526,505,0
|
| 287 |
+
NREF_A.US,D,20211014,000000,25.54,25.7,25.5,25.7,2137,0
|
| 288 |
+
NREF_A.US,D,20211015,000000,26.0299,26.0299,26.0299,26.0299,103,0
|
| 289 |
+
NREF_A.US,D,20211018,000000,26,26,25.7067,25.71,365,0
|
| 290 |
+
NREF_A.US,D,20211019,000000,25.76,25.79,25.65,25.75,4104,0
|
| 291 |
+
NREF_A.US,D,20211020,000000,25.99,25.99,25.93,25.93,984,0
|
| 292 |
+
NREF_A.US,D,20211021,000000,25.8,25.8,25.5501,25.6,2350,0
|
| 293 |
+
NREF_A.US,D,20211022,000000,25.63,25.85,25.61,25.75,3236,0
|
| 294 |
+
NREF_A.US,D,20211025,000000,25.77,25.85,25.75,25.84,5315,0
|
| 295 |
+
NREF_A.US,D,20211026,000000,25.75,25.84,25.72,25.8,12261,0
|
| 296 |
+
NREF_A.US,D,20211027,000000,25.84,25.84,25.75,25.7999,1452,0
|
| 297 |
+
NREF_A.US,D,20211028,000000,25.94,25.94,25.8,25.8,4293,0
|
| 298 |
+
NREF_A.US,D,20211029,000000,25.9084,25.93,25.815,25.93,3300,0
|
| 299 |
+
NREF_A.US,D,20211101,000000,25.93,25.95,25.91,25.95,1294,0
|
| 300 |
+
NREF_A.US,D,20211102,000000,25.98,26.1,25.98,26.1,1454,0
|
| 301 |
+
NREF_A.US,D,20211103,000000,26.19,26.19,26.17,26.17,200,0
|
| 302 |
+
NREF_A.US,D,20211104,000000,26.35,26.35,25.86,26.3125,3469,0
|
| 303 |
+
NREF_A.US,D,20211105,000000,26.25,26.25,25.91,25.99,7536,0
|
| 304 |
+
NREF_A.US,D,20211108,000000,26,26.0851,25.976,26.02,2631,0
|
| 305 |
+
NREF_A.US,D,20211109,000000,25.9994,26,25.998,26,3096,0
|
| 306 |
+
NREF_A.US,D,20211110,000000,26.08,26.0987,26.04,26.0987,600,0
|
| 307 |
+
NREF_A.US,D,20211111,000000,26,26,25.86,26,3632,0
|
| 308 |
+
NREF_A.US,D,20211112,000000,26.1,26.145,25.8289,25.8289,2067,0
|
| 309 |
+
NREF_A.US,D,20211115,000000,25.98,26,25.79,25.84,1895,0
|
| 310 |
+
NREF_A.US,D,20211116,000000,25.9749,26,25.7732,26,3096,0
|
| 311 |
+
NREF_A.US,D,20211117,000000,25.91,25.91,25.91,25.91,125,0
|
| 312 |
+
NREF_A.US,D,20211118,000000,26.05,26.05,26.0458,26.0458,510,0
|
| 313 |
+
NREF_A.US,D,20211119,000000,26.5,26.5,26.05,26.0801,1930,0
|
| 314 |
+
NREF_A.US,D,20211122,000000,26,28.075,26,26.65,8145,0
|
| 315 |
+
NREF_A.US,D,20211123,000000,26.73,26.73,25.94,26.16,2071,0
|
| 316 |
+
NREF_A.US,D,20211124,000000,26.13,26.2,26.08,26.1866,1729,0
|
| 317 |
+
NREF_A.US,D,20211126,000000,26.19,26.69,26.19,26.19,4129,0
|
| 318 |
+
NREF_A.US,D,20211129,000000,26.1,26.2,25.94,26.2,415,0
|
| 319 |
+
NREF_A.US,D,20211130,000000,26.03,26.075,25.95,25.95,1347,0
|
| 320 |
+
NREF_A.US,D,20211201,000000,26.075,26.075,26.075,26.075,157,0
|
| 321 |
+
NREF_A.US,D,20211202,000000,26.1999,26.1999,26.1,26.1992,912,0
|
| 322 |
+
NREF_A.US,D,20211206,000000,26.2,26.2,26.0024,26.0024,380,0
|
| 323 |
+
NREF_A.US,D,20211207,000000,26.1696,26.2,26.1696,26.2,3050,0
|
| 324 |
+
NREF_A.US,D,20211209,000000,25.96,26.08,25.96,26.08,1202,0
|
| 325 |
+
NREF_A.US,D,20211210,000000,26.01,26.01,25.951,26.01,1396,0
|
| 326 |
+
NREF_A.US,D,20211213,000000,26.1,26.1001,26.025,26.05,3702,0
|
| 327 |
+
NREF_A.US,D,20211214,000000,26.1,26.64,26.0533,26.64,1347,0
|
| 328 |
+
NREF_A.US,D,20211215,000000,26.24,27.3184,26.08,26.2,3446,0
|
| 329 |
+
NREF_A.US,D,20211216,000000,26.5,26.5,26.2,26.2,1426,0
|
| 330 |
+
NREF_A.US,D,20211220,000000,26.05,26.2442,25.91,25.91,7459,0
|
| 331 |
+
NREF_A.US,D,20211221,000000,25.875,25.9662,25.74,25.95,2275,0
|
| 332 |
+
NREF_A.US,D,20211222,000000,25.79,26.06,25.79,26.01,1068,0
|
| 333 |
+
NREF_A.US,D,20211223,000000,25.8,25.8,25.8,25.8,283,0
|
| 334 |
+
NREF_A.US,D,20211227,000000,26,26.1983,26,26.05,1729,0
|
| 335 |
+
NREF_A.US,D,20211228,000000,26,26,26,26,617,0
|
| 336 |
+
NREF_A.US,D,20211229,000000,25.92,26.11,25.92,26.11,1880,0
|
| 337 |
+
NREF_A.US,D,20211231,000000,26.16,26.2,26.14,26.2,750,0
|
| 338 |
+
NREF_A.US,D,20220103,000000,26.18,26.35,26,26.18,4791,0
|
| 339 |
+
NREF_A.US,D,20220104,000000,26.06,26.1,26.05,26.1,2018,0
|
| 340 |
+
NREF_A.US,D,20220105,000000,26.13,26.15,26.11,26.11,1100,0
|
| 341 |
+
NREF_A.US,D,20220106,000000,26.1,26.35,26.1,26.1999,823,0
|
| 342 |
+
NREF_A.US,D,20220107,000000,26.1725,26.1786,26.046,26.17,2948,0
|
| 343 |
+
NREF_A.US,D,20220110,000000,26.1,26.1,25.97,26.07,7834,0
|
| 344 |
+
NREF_A.US,D,20220111,000000,26.52,26.75,26.16,26.6842,3559,0
|
| 345 |
+
NREF_A.US,D,20220112,000000,26.6999,27.2,26.35,27.2,2436,0
|
| 346 |
+
NREF_A.US,D,20220113,000000,26.41,26.41,26.02,26.23,1757,0
|
| 347 |
+
NREF_A.US,D,20220114,000000,26.2,26.93,25.97,26.14,1930,0
|
| 348 |
+
NREF_A.US,D,20220118,000000,26.11,26.11,25.95,25.96,1657,0
|
| 349 |
+
NREF_A.US,D,20220119,000000,25.95,26.19,25.95,26.09,920,0
|
| 350 |
+
NREF_A.US,D,20220120,000000,26.1,26.1,26.005,26.05,1920,0
|
| 351 |
+
NREF_A.US,D,20220121,000000,26.17,26.17,25.8,25.83,2395,0
|
| 352 |
+
NREF_A.US,D,20220124,000000,25.8,26.2,25.8,25.8,3412,0
|
| 353 |
+
NREF_A.US,D,20220125,000000,25.69,25.7901,25.29,25.59,8502,0
|
| 354 |
+
NREF_A.US,D,20220126,000000,25.67,26.191,25.3,25.65,8893,0
|
| 355 |
+
NREF_A.US,D,20220127,000000,25.61,25.61,25.3603,25.58,1236,0
|
| 356 |
+
NREF_A.US,D,20220128,000000,25.39,26.0485,25.37,25.59,1498,0
|
| 357 |
+
NREF_A.US,D,20220131,000000,25.42,25.6,25.42,25.45,1319,0
|
| 358 |
+
NREF_A.US,D,20220201,000000,25.55,26.193,25.55,25.72,352,0
|
| 359 |
+
NREF_A.US,D,20220202,000000,25.75,25.75,25.74,25.75,1572,0
|
| 360 |
+
NREF_A.US,D,20220203,000000,25.88,25.88,25.575,25.6,2232,0
|
| 361 |
+
NREF_A.US,D,20220204,000000,25.5,25.5,25.4,25.42,6866,0
|
| 362 |
+
NREF_A.US,D,20220207,000000,25.27,25.55,25.27,25.2818,3750,0
|
| 363 |
+
NREF_A.US,D,20220208,000000,25.3,25.54,25.3,25.5354,3775,0
|
| 364 |
+
NREF_A.US,D,20220209,000000,25.5,26.1979,25.5,25.932,1153,0
|
| 365 |
+
NREF_A.US,D,20220210,000000,25.595,25.595,25.5,25.53,950,0
|
| 366 |
+
NREF_A.US,D,20220211,000000,25.62,25.62,25.45,25.45,1303,0
|
| 367 |
+
NREF_A.US,D,20220214,000000,25.95,25.96,25.49,25.49,1405,0
|
| 368 |
+
NREF_A.US,D,20220216,000000,25.5,25.99,25.5,25.75,2541,0
|
| 369 |
+
NREF_A.US,D,20220217,000000,25.75,25.89,25.69,25.89,1404,0
|
| 370 |
+
NREF_A.US,D,20220218,000000,25.88,25.88,25.65,25.65,1500,0
|
| 371 |
+
NREF_A.US,D,20220222,000000,25.67,25.67,25.67,25.67,117,0
|
| 372 |
+
NREF_A.US,D,20220223,000000,25.7,25.89,25.7,25.89,863,0
|
| 373 |
+
NREF_A.US,D,20220224,000000,25.5,25.63,25.4,25.4,3982,0
|
| 374 |
+
NREF_A.US,D,20220225,000000,25.33,25.5,25.33,25.5,2314,0
|
| 375 |
+
NREF_A.US,D,20220228,000000,25.69,25.7,25.47,25.47,1367,0
|
| 376 |
+
NREF_A.US,D,20220301,000000,25.37,25.485,25.34,25.47,3196,0
|
| 377 |
+
NREF_A.US,D,20220302,000000,25.5,25.7,25.5,25.68,3915,0
|
| 378 |
+
NREF_A.US,D,20220303,000000,25.61,25.63,25.6,25.6,3651,0
|
| 379 |
+
NREF_A.US,D,20220304,000000,25.34,25.34,25.34,25.34,138,0
|
| 380 |
+
NREF_A.US,D,20220307,000000,25.49,25.8846,25.3554,25.45,2526,0
|
| 381 |
+
NREF_A.US,D,20220308,000000,25.37,25.53,25.32,25.5,5354,0
|
| 382 |
+
NREF_A.US,D,20220311,000000,25.44,25.55,25.32,25.55,2625,0
|
| 383 |
+
NREF_A.US,D,20220314,000000,25.46,25.46,25.4,25.4,700,0
|
| 384 |
+
NREF_A.US,D,20220316,000000,25.55,25.994,25.1,25.28,15001,0
|
| 385 |
+
NREF_A.US,D,20220317,000000,25.18,25.375,25.18,25.37,4742,0
|
| 386 |
+
NREF_A.US,D,20220318,000000,25.25,25.345,25.25,25.2925,8067,0
|
| 387 |
+
NREF_A.US,D,20220321,000000,25.25,25.2894,25.2,25.25,8337,0
|
| 388 |
+
NREF_A.US,D,20220322,000000,25.24,25.25,25.23,25.23,4101,0
|
| 389 |
+
NREF_A.US,D,20220323,000000,25.24,25.2999,25.2,25.29,11522,0
|
| 390 |
+
NREF_A.US,D,20220324,000000,25.29,25.2998,25.25,25.25,5161,0
|
| 391 |
+
NREF_A.US,D,20220325,000000,25.25,25.2999,25.22,25.23,2761,0
|
| 392 |
+
NREF_A.US,D,20220328,000000,25.25,25.2987,25.23,25.25,7843,0
|
| 393 |
+
NREF_A.US,D,20220329,000000,25.2441,25.26,25.21,25.25,3120,0
|
| 394 |
+
NREF_A.US,D,20220330,000000,25.25,25.25,25.25,25.25,3550,0
|
| 395 |
+
NREF_A.US,D,20220331,000000,25.25,25.3,25.25,25.25,6037,0
|
| 396 |
+
NREF_A.US,D,20220401,000000,25.275,25.3499,25.245,25.25,3309,0
|
| 397 |
+
NREF_A.US,D,20220404,000000,25.34,25.5,25.25,25.352,5181,0
|
| 398 |
+
NREF_A.US,D,20220405,000000,25.41,25.41,25.26,25.3,1890,0
|
| 399 |
+
NREF_A.US,D,20220406,000000,25.25,25.28,25.21,25.25,6452,0
|
| 400 |
+
NREF_A.US,D,20220407,000000,25.25,25.35,25.25,25.35,3719,0
|
| 401 |
+
NREF_A.US,D,20220408,000000,25.3999,25.3999,25.25,25.25,6540,0
|
| 402 |
+
NREF_A.US,D,20220411,000000,25.15,25.3,25.15,25.29,8122,0
|
| 403 |
+
NREF_A.US,D,20220412,000000,25.225,25.29,25.2094,25.27,4239,0
|
| 404 |
+
NREF_A.US,D,20220413,000000,24.91,25.07,24.85,24.95,9117,0
|
| 405 |
+
NREF_A.US,D,20220414,000000,24.9,25.1598,24.72,24.85,4733,0
|
| 406 |
+
NREF_A.US,D,20220418,000000,24.85,25.2154,24.7,24.7,8918,0
|
| 407 |
+
NREF_A.US,D,20220419,000000,25.0001,25.15,24.99,25.07,1702,0
|
| 408 |
+
NREF_A.US,D,20220420,000000,25.18,25.18,24.8767,24.8767,2380,0
|
| 409 |
+
NREF_A.US,D,20220421,000000,24.76,25.08,24.76,24.8,2869,0
|
| 410 |
+
NREF_A.US,D,20220422,000000,24.8,25,24.8,24.9,12269,0
|
| 411 |
+
NREF_A.US,D,20220425,000000,24.82,25,24.82,24.9363,2082,0
|
| 412 |
+
NREF_A.US,D,20220426,000000,24.95,25.25,24.95,25.1999,3674,0
|
| 413 |
+
NREF_A.US,D,20220427,000000,25.2,25.25,25.192,25.25,2100,0
|
| 414 |
+
NREF_A.US,D,20220428,000000,25.1,25.2301,24.81,25.0001,7513,0
|
| 415 |
+
NREF_A.US,D,20220429,000000,25,25.2866,24.9883,25.2595,4230,0
|
| 416 |
+
NREF_A.US,D,20220502,000000,25.19,25.2,24.89,24.9,8072,0
|
| 417 |
+
NREF_A.US,D,20220503,000000,25,25.001,24.95,25.001,2453,0
|
| 418 |
+
NREF_A.US,D,20220504,000000,25.1973,25.1973,25,25.09,1653,0
|
| 419 |
+
NREF_A.US,D,20220505,000000,25.09,25.17,25.05,25.15,4050,0
|
| 420 |
+
NREF_A.US,D,20220506,000000,25,25.14,24.9,25.14,6341,0
|
| 421 |
+
NREF_A.US,D,20220509,000000,24.91,25.15,24.91,25.15,5494,0
|
| 422 |
+
NREF_A.US,D,20220510,000000,24.99,25.2,24.99,25.05,304958,0
|
| 423 |
+
NREF_A.US,D,20220511,000000,25.08,25.098,24.95,25.098,1766,0
|
| 424 |
+
NREF_A.US,D,20220512,000000,25.09,25.09,24.9001,24.96,1488,0
|
| 425 |
+
NREF_A.US,D,20220513,000000,25.16,25.25,24.96,25,6501,0
|
| 426 |
+
NREF_A.US,D,20220516,000000,25.04,25.065,24.95,24.96,2492,0
|
| 427 |
+
NREF_A.US,D,20220517,000000,25,25.1468,24.99,24.99,4851,0
|
| 428 |
+
NREF_A.US,D,20220518,000000,25,25.0886,24.9,25,303245,0
|
| 429 |
+
NREF_A.US,D,20220519,000000,24.95,25.05,24.95,25,4092,0
|
| 430 |
+
NREF_A.US,D,20220520,000000,25,25,24.83,24.83,5989,0
|
| 431 |
+
NREF_A.US,D,20220523,000000,24.83,25,24.83,24.99,4260,0
|
| 432 |
+
NREF_A.US,D,20220524,000000,25.0495,25.0495,24.91,25.04,5671,0
|
| 433 |
+
NREF_A.US,D,20220525,000000,25.05,25.25,25.0299,25.2,6083,0
|
| 434 |
+
NREF_A.US,D,20220526,000000,25.24,25.79,25.1,25.33,5309,0
|
| 435 |
+
NREF_A.US,D,20220527,000000,25.56,25.56,25.1,25.25,5193,0
|
| 436 |
+
NREF_A.US,D,20220531,000000,25.3887,25.3887,25.3,25.3,1070,0
|
| 437 |
+
NREF_A.US,D,20220601,000000,25.4041,25.436,25.25,25.2997,6228,0
|
| 438 |
+
NREF_A.US,D,20220602,000000,25.38,25.38,25.38,25.38,100,0
|
| 439 |
+
NREF_A.US,D,20220603,000000,25.35,25.35,25.25,25.25,2608,0
|
| 440 |
+
NREF_A.US,D,20220606,000000,25.53,25.7026,24.973,25.0806,4011,0
|
| 441 |
+
NREF_A.US,D,20220607,000000,25.26,25.58,25.2,25.35,11565,0
|
| 442 |
+
NREF_A.US,D,20220608,000000,25.42,25.59,25.22,25.32,11054,0
|
| 443 |
+
NREF_A.US,D,20220609,000000,25.41,25.65,25.38,25.5726,5557,0
|
| 444 |
+
NREF_A.US,D,20220610,000000,25.47,25.49,25.3088,25.35,3652,0
|
| 445 |
+
NREF_A.US,D,20220613,000000,25.25,25.25,24.59,24.59,14410,0
|
| 446 |
+
NREF_A.US,D,20220614,000000,25.4893,25.4893,24.05,24.46,11034,0
|
| 447 |
+
NREF_A.US,D,20220615,000000,25.24,25.29,24.24,24.75,4110,0
|
| 448 |
+
NREF_A.US,D,20220616,000000,24.43,25,24.26,24.6,12512,0
|
| 449 |
+
NREF_A.US,D,20220617,000000,25,25,24.81,24.9,2357,0
|
| 450 |
+
NREF_A.US,D,20220621,000000,25.0646,25.1001,24.81,24.89,2234,0
|
| 451 |
+
NREF_A.US,D,20220622,000000,24.89,25,24.802,24.81,6487,0
|
| 452 |
+
NREF_A.US,D,20220623,000000,24.82,25,24.82,25,1775,0
|
| 453 |
+
NREF_A.US,D,20220624,000000,25.3,25.485,25.25,25.25,1647,0
|
| 454 |
+
NREF_A.US,D,20220627,000000,25.25,25.4,24.575,25.17,10038,0
|
| 455 |
+
NREF_A.US,D,20220628,000000,24.8131,25.72,24.8131,25.27,2429,0
|
| 456 |
+
NREF_A.US,D,20220629,000000,25.13,25.37,25.13,25.37,952,0
|
| 457 |
+
NREF_A.US,D,20220630,000000,25.46,25.7,25,25.35,7079,0
|
| 458 |
+
NREF_A.US,D,20220701,000000,25.56,25.9999,25.1201,25.26,18475,0
|
| 459 |
+
NREF_A.US,D,20220705,000000,25.17,25.7983,24.33,24.54,33036,0
|
| 460 |
+
NREF_A.US,D,20220706,000000,24.8,25.55,24.8,25.2149,9083,0
|
| 461 |
+
NREF_A.US,D,20220707,000000,25.13,25.4,25.03,25.39,5147,0
|
| 462 |
+
NREF_A.US,D,20220708,000000,25.2,25.2,25.1999,25.2,4132,0
|
| 463 |
+
NREF_A.US,D,20220711,000000,25.4105,25.43,24.83,25.02,7769,0
|
| 464 |
+
NREF_A.US,D,20220712,000000,24.99,25.2,24.9,24.9,7888,0
|
| 465 |
+
NREF_A.US,D,20220713,000000,24.6227,24.705,24.5,24.5,6562,0
|
| 466 |
+
NREF_A.US,D,20220714,000000,24.3,24.7,24.3,24.55,14669,0
|
| 467 |
+
NREF_A.US,D,20220715,000000,24.5,24.69,24.1,24.2272,15345,0
|
| 468 |
+
NREF_A.US,D,20220718,000000,24.25,24.9321,24.15,24.29,2088,0
|
| 469 |
+
NREF_A.US,D,20220719,000000,24.3,24.95,24.06,24.1,13743,0
|
| 470 |
+
NREF_A.US,D,20220720,000000,24.1,24.5,24.1,24.17,3640,0
|
| 471 |
+
NREF_A.US,D,20220721,000000,24.23,24.45,24.15,24.15,9359,0
|
| 472 |
+
NREF_A.US,D,20220722,000000,24.3,24.445,23.9,24.1,7229,0
|
| 473 |
+
NREF_A.US,D,20220725,000000,24.0278,24.07,23.85,23.98,3633,0
|
| 474 |
+
NREF_A.US,D,20220726,000000,24.08,24.28,23.95,23.95,1447,0
|
| 475 |
+
NREF_A.US,D,20220727,000000,24.08,24.1,23.8,23.93,13563,0
|
| 476 |
+
NREF_A.US,D,20220728,000000,24.02,24.02,22.77,23.2,28367,0
|
| 477 |
+
NREF_A.US,D,20220729,000000,23.11,23.7,23.11,23.55,10887,0
|
| 478 |
+
NREF_A.US,D,20220801,000000,23.68,23.83,23.48,23.65,6495,0
|
| 479 |
+
NREF_A.US,D,20220802,000000,23.65,23.77,23.6,23.65,7033,0
|
| 480 |
+
NREF_A.US,D,20220803,000000,23.7,24,23.7,24,3761,0
|
| 481 |
+
NREF_A.US,D,20220804,000000,24.0009,24.09,24,24,2052,0
|
| 482 |
+
NREF_A.US,D,20220805,000000,23.9678,23.97,23.904,23.95,1431,0
|
| 483 |
+
NREF_A.US,D,20220808,000000,24.0625,24.0625,23.95,23.95,4725,0
|
| 484 |
+
NREF_A.US,D,20220809,000000,24,24.055,23.9,24,2175,0
|
| 485 |
+
NREF_A.US,D,20220810,000000,23.9435,24.01,23.9435,24.01,450,0
|
| 486 |
+
NREF_A.US,D,20220811,000000,24.0715,24.0715,24,24,1275,0
|
| 487 |
+
NREF_A.US,D,20220812,000000,24.14,24.14,24.0028,24.0028,311,0
|
| 488 |
+
NREF_A.US,D,20220815,000000,23.97,23.98,23.7,23.97,5046,0
|
| 489 |
+
NREF_A.US,D,20220816,000000,23.85,24,23.85,24,2055,0
|
| 490 |
+
NREF_A.US,D,20220817,000000,24.05,24.05,23.86,23.87,575,0
|
| 491 |
+
NREF_A.US,D,20220818,000000,23.85,23.85,23.78,23.78,545,0
|
| 492 |
+
NREF_A.US,D,20220819,000000,23.7623,23.98,23.5001,23.5001,4259,0
|
| 493 |
+
NREF_A.US,D,20220822,000000,23.7,23.8132,23.64,23.8132,2589,0
|
| 494 |
+
NREF_A.US,D,20220823,000000,23.61,23.8816,23.61,23.8816,3810,0
|
| 495 |
+
NREF_A.US,D,20220824,000000,23.54,23.8,23.54,23.8,735,0
|
| 496 |
+
NREF_A.US,D,20220825,000000,23.85,23.89,23.85,23.89,3045,0
|
| 497 |
+
NREF_A.US,D,20220826,000000,23.85,23.85,23.54,23.77,1810,0
|
| 498 |
+
NREF_A.US,D,20220829,000000,23.8,23.8,23.75,23.76,2925,0
|
| 499 |
+
NREF_A.US,D,20220830,000000,23.8,23.85,23.78,23.8497,2355,0
|
| 500 |
+
NREF_A.US,D,20220831,000000,23.87,24.5,23.8699,23.97,4345,0
|
| 501 |
+
NREF_A.US,D,20220901,000000,23.94,23.96,23.75,23.75,3787,0
|
| 502 |
+
NREF_A.US,D,20220902,000000,23.9,24.407,23.7501,23.77,733,0
|
| 503 |
+
NREF_A.US,D,20220906,000000,23.8137,23.85,23.68,23.7,4663,0
|
| 504 |
+
NREF_A.US,D,20220907,000000,23.77,23.85,23.66,23.85,750,0
|
| 505 |
+
NREF_A.US,D,20220908,000000,23.85,23.9999,23.85,23.99,1916,0
|
| 506 |
+
NREF_A.US,D,20220909,000000,23.99,23.99,23.99,23.99,100,0
|
| 507 |
+
NREF_A.US,D,20220912,000000,24.12,24.12,24.09,24.09,903,0
|
| 508 |
+
NREF_A.US,D,20220913,000000,23.81,24.05,23.81,24,425,0
|
| 509 |
+
NREF_A.US,D,20220914,000000,23.92,23.93,23.9,23.9,5627,0
|
| 510 |
+
NREF_A.US,D,20220915,000000,23.75,23.8501,23.75,23.8501,3468,0
|
| 511 |
+
NREF_A.US,D,20220916,000000,23.83,23.95,23.81,23.95,1630,0
|
| 512 |
+
NREF_A.US,D,20220919,000000,23.7,23.9,23.69,23.9,1668,0
|
| 513 |
+
NREF_A.US,D,20220920,000000,23.75,24.16,23.75,24.16,1100,0
|
| 514 |
+
NREF_A.US,D,20220921,000000,23.6,23.82,23.6,23.72,2192,0
|
| 515 |
+
NREF_A.US,D,20220922,000000,23.7,23.81,23.69,23.8,2225,0
|
| 516 |
+
NREF_A.US,D,20220923,000000,23.9392,23.9392,23.43,23.5,9271,0
|
| 517 |
+
NREF_A.US,D,20220926,000000,23.51,23.54,23.05,23.06,8132,0
|
| 518 |
+
NREF_A.US,D,20220927,000000,23.02,23.02,22.81,22.9284,882,0
|
| 519 |
+
NREF_A.US,D,20220928,000000,23.2,23.2,23,23.07,3722,0
|
| 520 |
+
NREF_A.US,D,20220929,000000,22.84,22.88,22.21,22.21,7209,0
|
| 521 |
+
NREF_A.US,D,20220930,000000,23.22,23.22,22.3,22.31,2403,0
|
| 522 |
+
NREF_A.US,D,20221004,000000,22.57,22.78,22.57,22.69,1768,0
|
| 523 |
+
NREF_A.US,D,20221005,000000,22.69,23.035,22.6899,22.7,1221,0
|
| 524 |
+
NREF_A.US,D,20221006,000000,22.6,23.4999,22.6,23,3199,0
|
| 525 |
+
NREF_A.US,D,20221007,000000,23,23,23,23,3906,0
|
| 526 |
+
NREF_A.US,D,20221010,000000,23.01,23.01,22.9,22.9,682,0
|
| 527 |
+
NREF_A.US,D,20221011,000000,22.84,22.84,22.5,22.55,6888,0
|
| 528 |
+
NREF_A.US,D,20221012,000000,22.8997,22.8997,22.6,22.6,1405,0
|
| 529 |
+
NREF_A.US,D,20221013,000000,22.22,22.22,21.67,22,2529,0
|
| 530 |
+
NREF_A.US,D,20221014,000000,22,22,21.79,21.79,350,0
|
| 531 |
+
NREF_A.US,D,20221017,000000,21.8,22.05,21.46,22.05,3258,0
|
| 532 |
+
NREF_A.US,D,20221018,000000,21.65,22,21.65,22,6387,0
|
| 533 |
+
NREF_A.US,D,20221019,000000,22,22,21.785,21.785,1217,0
|
| 534 |
+
NREF_A.US,D,20221020,000000,21.9999,21.9999,21.78,21.78,2912,0
|
| 535 |
+
NREF_A.US,D,20221021,000000,21.78,21.78,19.01,20.3,19649,0
|
| 536 |
+
NREF_A.US,D,20221024,000000,20.38,20.636,19.29,19.8568,11685,0
|
| 537 |
+
NREF_A.US,D,20221025,000000,19.03,20.71,18.71,19.58,16966,0
|
| 538 |
+
NREF_A.US,D,20221026,000000,19.58,20,19.42,19.5,9070,0
|
| 539 |
+
NREF_A.US,D,20221027,000000,19.64,19.64,19.15,19.3893,9152,0
|
| 540 |
+
NREF_A.US,D,20221028,000000,19.3973,19.81,19.22,19.22,6676,0
|
| 541 |
+
NREF_A.US,D,20221031,000000,19.3626,19.8099,19.2,19.2,12617,0
|
| 542 |
+
NREF_A.US,D,20221101,000000,19.99,19.99,19.1,19.59,10661,0
|
| 543 |
+
NREF_A.US,D,20221102,000000,19.45,19.65,19.35,19.35,3920,0
|
| 544 |
+
NREF_A.US,D,20221103,000000,19.35,19.46,19.05,19.05,7336,0
|
| 545 |
+
NREF_A.US,D,20221104,000000,18.76,20.035,18.76,19.66,4724,0
|
| 546 |
+
NREF_A.US,D,20221107,000000,19.48,19.5,19.2269,19.25,10635,0
|
| 547 |
+
NREF_A.US,D,20221108,000000,19.58,19.58,19.14,19.26,10401,0
|
| 548 |
+
NREF_A.US,D,20221109,000000,19.63,19.87,19.06,19.06,4939,0
|
| 549 |
+
NREF_A.US,D,20221110,000000,19.8999,19.8999,19.35,19.4999,3225,0
|
| 550 |
+
NREF_A.US,D,20221111,000000,19.68,19.68,19.15,19.28,23883,0
|
| 551 |
+
NREF_A.US,D,20221114,000000,19.3,19.3,19.11,19.15,8592,0
|
| 552 |
+
NREF_A.US,D,20221115,000000,19.54,19.54,19.14,19.1516,15201,0
|
| 553 |
+
NREF_A.US,D,20221116,000000,19.19,19.19,18.76,18.96,12324,0
|
| 554 |
+
NREF_A.US,D,20221117,000000,18.93,19,18.93,18.98,1303,0
|
| 555 |
+
NREF_A.US,D,20221118,000000,18.9,19.35,18.9,19.25,4222,0
|
| 556 |
+
NREF_A.US,D,20221121,000000,19.5,19.74,19.4067,19.68,7907,0
|
| 557 |
+
NREF_A.US,D,20221122,000000,19.7,19.8863,19.32,19.7746,9679,0
|
| 558 |
+
NREF_A.US,D,20221123,000000,19.695,19.89,19.695,19.7,1829,0
|
| 559 |
+
NREF_A.US,D,20221128,000000,19.67,19.67,19.12,19.28,5503,0
|
| 560 |
+
NREF_A.US,D,20221129,000000,19.17,19.505,19.11,19.505,2971,0
|
| 561 |
+
NREF_A.US,D,20221130,000000,19.75,19.87,19.5,19.8063,2600,0
|
| 562 |
+
NREF_A.US,D,20221201,000000,19.7858,19.87,19.21,19.37,11529,0
|
| 563 |
+
NREF_A.US,D,20221202,000000,19.25,19.78,19.25,19.6,3375,0
|
| 564 |
+
NREF_A.US,D,20221205,000000,19.58,19.7,19.58,19.67,834,0
|
| 565 |
+
NREF_A.US,D,20221206,000000,19.73,19.73,18.76,18.99,15476,0
|
| 566 |
+
NREF_A.US,D,20221207,000000,19.3,19.3,18.51,18.57,20128,0
|
| 567 |
+
NREF_A.US,D,20221208,000000,18.7,19,18.65,18.65,5359,0
|
| 568 |
+
NREF_A.US,D,20221209,000000,18.65,18.9268,18.55,18.75,2304,0
|
| 569 |
+
NREF_A.US,D,20221212,000000,18.85,18.9,18.55,18.6,6405,0
|
| 570 |
+
NREF_A.US,D,20221213,000000,18.8799,18.99,18.6526,18.68,10873,0
|
| 571 |
+
NREF_A.US,D,20221214,000000,19.07,19.0987,19.03,19.03,701,0
|
| 572 |
+
NREF_A.US,D,20221215,000000,18.9999,18.9999,18.68,18.84,4044,0
|
| 573 |
+
NREF_A.US,D,20221216,000000,18.86,19.0081,18.52,18.66,7297,0
|
| 574 |
+
NREF_A.US,D,20221219,000000,18.725,18.8,18.6001,18.6201,6559,0
|
| 575 |
+
NREF_A.US,D,20221220,000000,18.71,19.09,18.19,18.25,18789,0
|
| 576 |
+
NREF_A.US,D,20221221,000000,18.35,18.96,18.35,18.77,10504,0
|
| 577 |
+
NREF_A.US,D,20221222,000000,18.55,19.0899,18.1037,18.48,9946,0
|
| 578 |
+
NREF_A.US,D,20221223,000000,18.75,18.9388,18.2,18.54,7220,0
|
| 579 |
+
NREF_A.US,D,20221227,000000,18.55,18.9999,18.3,18.9999,5272,0
|
| 580 |
+
NREF_A.US,D,20221228,000000,18.92,18.92,18.4,18.49,8209,0
|
| 581 |
+
NREF_A.US,D,20221229,000000,18.41,18.8875,18.41,18.7988,7059,0
|
| 582 |
+
NREF_A.US,D,20221230,000000,18.8,18.8,18.4999,18.6687,4023,0
|
| 583 |
+
NREF_A.US,D,20230103,000000,18.83,19.1999,18.8,19.1,13667,0
|
| 584 |
+
NREF_A.US,D,20230104,000000,19.23,19.4,19.23,19.25,3636,0
|
| 585 |
+
NREF_A.US,D,20230105,000000,19.2753,19.42,19.25,19.4,6612,0
|
| 586 |
+
NREF_A.US,D,20230106,000000,19.49,19.9999,19.4598,19.71,8212,0
|
| 587 |
+
NREF_A.US,D,20230109,000000,19.88,20.67,19.8,20.25,4871,0
|
| 588 |
+
NREF_A.US,D,20230110,000000,20.67,20.6793,19.8495,20.21,15273,0
|
| 589 |
+
NREF_A.US,D,20230111,000000,20.4999,20.77,20.45,20.45,10363,0
|
| 590 |
+
NREF_A.US,D,20230112,000000,19.92,20.1499,19.7493,19.97,7923,0
|
| 591 |
+
NREF_A.US,D,20230113,000000,20.1,20.1,18.9019,20,11204,0
|
| 592 |
+
NREF_A.US,D,20230117,000000,19.9,20.2199,19.84,20.2199,3437,0
|
| 593 |
+
NREF_A.US,D,20230118,000000,20.29,20.42,20.1,20.1,8586,0
|
| 594 |
+
NREF_A.US,D,20230119,000000,20.1946,20.1946,19.825,19.9,7275,0
|
| 595 |
+
NREF_A.US,D,20230120,000000,20,20.082,19.7601,20.02,6618,0
|
| 596 |
+
NREF_A.US,D,20230123,000000,20.04,20.115,19.75,20,15633,0
|
| 597 |
+
NREF_A.US,D,20230124,000000,20,20.0499,19.972,20,5233,0
|
| 598 |
+
NREF_A.US,D,20230125,000000,19.86,20.47,19.86,20.47,26539,0
|
| 599 |
+
NREF_A.US,D,20230126,000000,20.6,20.7621,20.315,20.5,7218,0
|
| 600 |
+
NREF_A.US,D,20230127,000000,20.79,20.79,20.23,20.5,10122,0
|
| 601 |
+
NREF_A.US,D,20230130,000000,20.5,20.78,20.4799,20.62,7001,0
|
| 602 |
+
NREF_A.US,D,20230131,000000,20.74,20.7899,20.475,20.69,11006,0
|
| 603 |
+
NREF_A.US,D,20230201,000000,20.68,20.74,20.45,20.61,8154,0
|
| 604 |
+
NREF_A.US,D,20230202,000000,20.61,21.18,20.61,21,19960,0
|
| 605 |
+
NREF_A.US,D,20230203,000000,20.97,21.59,20.8905,21.16,4902,0
|
| 606 |
+
NREF_A.US,D,20230206,000000,21.05,21.4,21.05,21.25,4073,0
|
| 607 |
+
NREF_A.US,D,20230207,000000,21.15,21.49,21.09,21.43,5458,0
|
| 608 |
+
NREF_A.US,D,20230208,000000,20.9989,21.49,20.9989,21.45,2925,0
|
| 609 |
+
NREF_A.US,D,20230209,000000,21.31,21.64,21.31,21.43,2843,0
|
| 610 |
+
NREF_A.US,D,20230210,000000,21.62,21.69,21,21.6,4829,0
|
| 611 |
+
NREF_A.US,D,20230213,000000,22,22,21.16,21.81,3201,0
|
| 612 |
+
NREF_A.US,D,20230214,000000,21.32,21.9659,21.2504,21.9659,6645,0
|
| 613 |
+
NREF_A.US,D,20230215,000000,21.52,21.84,21.52,21.84,809,0
|
| 614 |
+
NREF_A.US,D,20230216,000000,21.72,21.72,21.72,21.72,310,0
|
| 615 |
+
NREF_A.US,D,20230217,000000,21.86,22,21.75,21.7501,2975,0
|
| 616 |
+
NREF_A.US,D,20230221,000000,21.56,21.96,21.56,21.76,1867,0
|
| 617 |
+
NREF_A.US,D,20230222,000000,21.9,22.26,21.73,22.1,7855,0
|
| 618 |
+
NREF_A.US,D,20230223,000000,22.26,22.61,21.75,21.75,6970,0
|
| 619 |
+
NREF_A.US,D,20230224,000000,23.63,23.63,21.82,21.89,7782,0
|
| 620 |
+
NREF_A.US,D,20230227,000000,22,22.2,21.9018,22.1,2734,0
|
| 621 |
+
NREF_A.US,D,20230228,000000,22.095,22.2,22,22,3493,0
|
| 622 |
+
NREF_A.US,D,20230301,000000,22.03,22.2,21.75,21.99,6981,0
|
| 623 |
+
NREF_A.US,D,20230302,000000,22,22.0156,21.0464,21.25,11447,0
|
| 624 |
+
NREF_A.US,D,20230303,000000,21.4632,21.75,21.1702,21.454,6774,0
|
| 625 |
+
NREF_A.US,D,20230306,000000,21.2521,21.37,21.11,21.28,4545,0
|
| 626 |
+
NREF_A.US,D,20230307,000000,21.13,21.23,20.9999,21.23,1491,0
|
| 627 |
+
NREF_A.US,D,20230309,000000,20.9,21,20.58,20.58,2211,0
|
| 628 |
+
NREF_A.US,D,20230310,000000,20,20.8335,19.85,19.85,4247,0
|
| 629 |
+
NREF_A.US,D,20230313,000000,19.94,20,19.21,19.74,4290,0
|
| 630 |
+
NREF_A.US,D,20230314,000000,19.9,19.9,19.86,19.87,628,0
|
| 631 |
+
NREF_A.US,D,20230315,000000,19.13,19.805,19.12,19.49,2309,0
|
| 632 |
+
NREF_A.US,D,20230316,000000,19.43,19.72,19.43,19.63,2016,0
|
| 633 |
+
NREF_A.US,D,20230317,000000,19.26,20.22,18.51,18.51,2865,0
|
| 634 |
+
NREF_A.US,D,20230320,000000,18.37,19.43,18.37,18.92,3914,0
|
| 635 |
+
NREF_A.US,D,20230321,000000,19.15,20.1982,19.04,19.8,8650,0
|
| 636 |
+
NREF_A.US,D,20230322,000000,20,20.39,19.5893,20.05,7731,0
|
| 637 |
+
NREF_A.US,D,20230323,000000,20.05,20.2,19.7,19.7,6691,0
|
| 638 |
+
NREF_A.US,D,20230324,000000,20.02,20.46,19.14,20.04,8153,0
|
| 639 |
+
NREF_A.US,D,20230327,000000,20.27,20.69,20.27,20.59,3042,0
|
| 640 |
+
NREF_A.US,D,20230328,000000,20.46,20.5,20.2701,20.37,6396,0
|
| 641 |
+
NREF_A.US,D,20230329,000000,20.27,20.46,20.27,20.394,813,0
|
| 642 |
+
NREF_A.US,D,20230330,000000,20.41,20.5,19.6,20,13241,0
|
| 643 |
+
NREF_A.US,D,20230331,000000,20.25,20.2504,20.2,20.2,1575,0
|
| 644 |
+
NREF_A.US,D,20230403,000000,20.2375,20.584,20.2375,20.584,1441,0
|
| 645 |
+
NREF_A.US,D,20230404,000000,20.7999,20.8,20.47,20.53,2679,0
|
| 646 |
+
NREF_A.US,D,20230405,000000,21.0529,21.0529,20.57,20.57,2136,0
|
| 647 |
+
NREF_A.US,D,20230406,000000,20.55,21,20.5,20.5,4607,0
|
| 648 |
+
NREF_A.US,D,20230410,000000,20.505,20.505,20.505,20.505,273,0
|
| 649 |
+
NREF_A.US,D,20230411,000000,20.9398,20.9398,20.25,20.25,5961,0
|
| 650 |
+
NREF_A.US,D,20230412,000000,19.9,20.5,19.73,19.8,2357,0
|
| 651 |
+
NREF_A.US,D,20230413,000000,19.81,19.86,19.56,19.85,10158,0
|
| 652 |
+
NREF_A.US,D,20230414,000000,19.86,20.01,19.86,20.01,7158,0
|
| 653 |
+
NREF_A.US,D,20230417,000000,19.74,20.005,19.51,19.61,2381,0
|
| 654 |
+
NREF_A.US,D,20230418,000000,19.8,19.8,19.8,19.8,1122,0
|
| 655 |
+
NREF_A.US,D,20230419,000000,19.7,19.915,19.3,19.54,6665,0
|
| 656 |
+
NREF_A.US,D,20230420,000000,19.57,19.87,18.4,19.85,8342,0
|
| 657 |
+
NREF_A.US,D,20230421,000000,19.93,19.9999,19.09,19.9099,4819,0
|
| 658 |
+
NREF_A.US,D,20230424,000000,19.43,19.88,19.43,19.88,1972,0
|
| 659 |
+
NREF_A.US,D,20230425,000000,19.75,19.75,19.0879,19.39,2000,0
|
| 660 |
+
NREF_A.US,D,20230426,000000,19.42,19.726,19.18,19.225,4009,0
|
| 661 |
+
NREF_A.US,D,20230427,000000,19.36,19.9,19.36,19.66,412,0
|
| 662 |
+
NREF_A.US,D,20230428,000000,19.46,19.7,19.46,19.7,550,0
|
| 663 |
+
NREF_A.US,D,20230501,000000,19.75,19.75,19.75,19.75,1069,0
|
| 664 |
+
NREF_A.US,D,20230502,000000,19.22,19.5,19.15,19.2522,2364,0
|
| 665 |
+
NREF_A.US,D,20230503,000000,19.15,19.15,19.05,19.05,883,0
|
| 666 |
+
NREF_A.US,D,20230504,000000,18.9,18.9,17.82,18.3,4866,0
|
| 667 |
+
NREF_A.US,D,20230505,000000,18.23,18.61,18.03,18.03,2335,0
|
| 668 |
+
NREF_A.US,D,20230508,000000,18.13,18.3002,17.95,18.24,2287,0
|
| 669 |
+
NREF_A.US,D,20230509,000000,17.95,18.345,17.8506,18,1385,0
|
| 670 |
+
NREF_A.US,D,20230510,000000,17.84,18.6767,17.84,18.6767,1585,0
|
| 671 |
+
NREF_A.US,D,20230511,000000,18.07,18.75,17.99,17.99,1119,0
|
| 672 |
+
NREF_A.US,D,20230512,000000,18.01,18.01,18.01,18.01,461,0
|
| 673 |
+
NREF_A.US,D,20230515,000000,18,18,17.96,17.96,437,0
|
| 674 |
+
NREF_A.US,D,20230516,000000,18.34,18.34,18.264,18.264,555,0
|
| 675 |
+
NREF_A.US,D,20230517,000000,18.604,18.604,18.54,18.56,1843,0
|
| 676 |
+
NREF_A.US,D,20230518,000000,18.83,19,18.764,19,2039,0
|
| 677 |
+
NREF_A.US,D,20230519,000000,19,19,19,19,232,0
|
| 678 |
+
NREF_A.US,D,20230522,000000,19.15,19.15,19,19,600,0
|
| 679 |
+
NREF_A.US,D,20230523,000000,19,19.1058,18.9492,18.97,5200,0
|
| 680 |
+
NREF_A.US,D,20230524,000000,18.97,19,18.8,19,853,0
|
| 681 |
+
NREF_A.US,D,20230525,000000,18.2826,18.71,18.2826,18.64,606,0
|
| 682 |
+
NREF_A.US,D,20230526,000000,18.77,18.77,18.77,18.77,2511,0
|
| 683 |
+
NREF_A.US,D,20230530,000000,18.51,18.51,18.5,18.5,1363,0
|
| 684 |
+
NREF_A.US,D,20230531,000000,18.24,18.4999,18.22,18.4999,1736,0
|
| 685 |
+
NREF_A.US,D,20230601,000000,18.49,18.52,18.49,18.52,885,0
|
| 686 |
+
NREF_A.US,D,20230602,000000,18.65,18.7138,18.5,18.6786,2361,0
|
| 687 |
+
NREF_A.US,D,20230605,000000,18.6139,18.7,18.6139,18.7,735,0
|
| 688 |
+
NREF_A.US,D,20230606,000000,18.5,19.7096,18.5,19.7096,3403,0
|
| 689 |
+
NREF_A.US,D,20230607,000000,19.9,20.41,19.9,19.93,4032,0
|
| 690 |
+
NREF_A.US,D,20230608,000000,19.55,19.9,19.55,19.9,350,0
|
| 691 |
+
NREF_A.US,D,20230609,000000,19.12,20.1099,19,20.1099,1105,0
|
| 692 |
+
NREF_A.US,D,20230613,000000,19.1,19.82,19.1,19.8,1198,0
|
| 693 |
+
NREF_A.US,D,20230614,000000,19.7,19.7,19.7,19.7,467,0
|
| 694 |
+
NREF_A.US,D,20230615,000000,19.75,20.59,19.75,20.25,4793,0
|
| 695 |
+
NREF_A.US,D,20230616,000000,20.5,20.5,20.3,20.3,3834,0
|
| 696 |
+
NREF_A.US,D,20230620,000000,20.59,20.59,20,20,2493,0
|
| 697 |
+
NREF_A.US,D,20230621,000000,20.1,20.1,20,20,1766,0
|
| 698 |
+
NREF_A.US,D,20230622,000000,20,20,20,20,297,0
|
| 699 |
+
NREF_A.US,D,20230623,000000,20.16,20.16,20.16,20.16,1125,0
|
| 700 |
+
NREF_A.US,D,20230626,000000,20.2,20.35,20.1,20.11,3509,0
|
| 701 |
+
NREF_A.US,D,20230627,000000,20.7399,20.7399,20.7399,20.7399,698,0
|
| 702 |
+
NREF_A.US,D,20230628,000000,20.26,20.45,20.01,20.01,2215,0
|
| 703 |
+
NREF_A.US,D,20230629,000000,20.68,20.7399,20.14,20.2,5887,0
|
| 704 |
+
NREF_A.US,D,20230630,000000,20.355,20.5219,20.355,20.5219,437,0
|
| 705 |
+
NREF_A.US,D,20230703,000000,20.45,20.45,20.425,20.425,708,0
|
| 706 |
+
NREF_A.US,D,20230705,000000,20.67,20.6977,20.4135,20.6977,16850,0
|
| 707 |
+
NREF_A.US,D,20230706,000000,20.21,20.55,20.14,20.55,3782,0
|
| 708 |
+
NREF_A.US,D,20230707,000000,21,21.06,20.61,20.8,1834,0
|
| 709 |
+
NREF_A.US,D,20230710,000000,20.8,21.3499,20.8,21.3499,1336,0
|
| 710 |
+
NREF_A.US,D,20230711,000000,21.4,21.61,21.05,21.565,2151,0
|
| 711 |
+
NREF_A.US,D,20230712,000000,20.86,20.89,20.81,20.89,1618,0
|
| 712 |
+
NREF_A.US,D,20230713,000000,20.81,20.81,20.75,20.7501,1441,0
|
| 713 |
+
NREF_A.US,D,20230717,000000,20.65,21.2,20.48,20.48,5159,0
|
| 714 |
+
NREF_A.US,D,20230718,000000,20.75,20.75,20.5,20.5,803,0
|
| 715 |
+
NREF_A.US,D,20230719,000000,20.455,20.65,20.455,20.6461,517,0
|
| 716 |
+
NREF_A.US,D,20230721,000000,21,21,20.48,21,1225,0
|
| 717 |
+
NREF_A.US,D,20230724,000000,20.98,20.98,20.33,20.765,2157,0
|
| 718 |
+
NREF_A.US,D,20230725,000000,20.5,20.97,20.5,20.75,3107,0
|
| 719 |
+
NREF_A.US,D,20230726,000000,21,21.0499,20.38,20.82,17184,0
|
| 720 |
+
NREF_A.US,D,20230727,000000,20.79,21.24,20.04,20.04,16604,0
|
| 721 |
+
NREF_A.US,D,20230728,000000,20.35,20.5,20.35,20.5,2211,0
|
| 722 |
+
NREF_A.US,D,20230731,000000,20.41,20.41,20.01,20.2897,10997,0
|
| 723 |
+
NREF_A.US,D,20230801,000000,20.24,20.25,19.92,20.1101,8112,0
|
| 724 |
+
NREF_A.US,D,20230802,000000,20.11,20.12,20.11,20.11,1053,0
|
| 725 |
+
NREF_A.US,D,20230803,000000,20.11,20.11,20.11,20.11,603,0
|
| 726 |
+
NREF_A.US,D,20230804,000000,20.11,20.3,20.11,20.3,961,0
|
| 727 |
+
NREF_A.US,D,20230807,000000,20.2,20.7483,20.2,20.7483,1833,0
|
| 728 |
+
NREF_A.US,D,20230808,000000,20.22,20.55,20.22,20.55,568,0
|
| 729 |
+
NREF_A.US,D,20230809,000000,20.62,20.62,20.62,20.62,453,0
|
| 730 |
+
NREF_A.US,D,20230810,000000,20.5502,20.5502,20.2,20.2,5569,0
|
| 731 |
+
NREF_A.US,D,20230811,000000,20.2,20.415,20.01,20.11,3755,0
|
| 732 |
+
NREF_A.US,D,20230814,000000,20.34,20.7,20.11,20.4,1953,0
|
| 733 |
+
NREF_A.US,D,20230815,000000,20.11,20.16,20.11,20.13,2362,0
|
| 734 |
+
NREF_A.US,D,20230816,000000,20.01,20.1097,20.01,20.1097,1029,0
|
| 735 |
+
NREF_A.US,D,20230817,000000,20.05,20.0501,20.05,20.0501,1458,0
|
| 736 |
+
NREF_A.US,D,20230818,000000,20.4499,20.45,20.32,20.34,2704,0
|
| 737 |
+
NREF_A.US,D,20230821,000000,20.28,20.28,20.102,20.2,707,0
|
| 738 |
+
NREF_A.US,D,20230822,000000,20.31,20.31,20.31,20.31,205,0
|
| 739 |
+
NREF_A.US,D,20230823,000000,20.4,20.72,20.395,20.72,6552,0
|
| 740 |
+
NREF_A.US,D,20230824,000000,20.75,20.9,20.66,20.66,1289,0
|
| 741 |
+
NREF_A.US,D,20230825,000000,20.75,21,20.5258,21,2676,0
|
| 742 |
+
NREF_A.US,D,20230828,000000,21.05,21.19,21.05,21.09,6132,0
|
| 743 |
+
NREF_A.US,D,20230829,000000,21.25,21.25,21,21,1010,0
|
| 744 |
+
NREF_A.US,D,20230830,000000,21.02,21.1,20.7565,21.1,325,0
|
| 745 |
+
NREF_A.US,D,20230905,000000,20.9015,20.9015,20.8908,20.8908,257,0
|
| 746 |
+
NREF_A.US,D,20230906,000000,21.25,21.25,21.1,21.24,1508,0
|
| 747 |
+
NREF_A.US,D,20230907,000000,21.23,21.34,21.18,21.34,3999,0
|
| 748 |
+
NREF_A.US,D,20230908,000000,21.2,21.2,20.865,21.08,1030,0
|
| 749 |
+
NREF_A.US,D,20230911,000000,20.83,20.83,20.83,20.83,156,0
|
| 750 |
+
NREF_A.US,D,20230912,000000,20.93,20.93,20.85,20.85,1482,0
|
| 751 |
+
NREF_A.US,D,20230913,000000,21.2,21.2,21.09,21.09,537,0
|
| 752 |
+
NREF_A.US,D,20230914,000000,21.63,21.63,21.63,21.63,403,0
|
| 753 |
+
NREF_A.US,D,20230920,000000,21,21.55,21,21.2,1277,0
|
| 754 |
+
NREF_A.US,D,20230921,000000,21.2,21.2001,20.6,20.6,2515,0
|
| 755 |
+
NREF_A.US,D,20230922,000000,20.63,20.63,20.61,20.61,528,0
|
| 756 |
+
NREF_A.US,D,20230925,000000,20.65,20.68,20.2,20.2,3300,0
|
| 757 |
+
NREF_A.US,D,20230926,000000,20.2,20.27,19.51,19.75,4156,0
|
| 758 |
+
NREF_A.US,D,20230927,000000,20.43,20.43,20.16,20.16,1127,0
|
| 759 |
+
NREF_A.US,D,20230928,000000,20.5,20.75,20.27,20.4,4105,0
|
| 760 |
+
NREF_A.US,D,20230929,000000,20.55,21.11,20.55,21.11,542,0
|
| 761 |
+
NREF_A.US,D,20231002,000000,21,21.07,20.4442,20.8,5341,0
|
| 762 |
+
NREF_A.US,D,20231003,000000,20.275,20.275,19.62,19.71,2729,0
|
| 763 |
+
NREF_A.US,D,20231004,000000,19.85,19.85,19.85,19.85,237,0
|
| 764 |
+
NREF_A.US,D,20231005,000000,20.51,21,19.81,19.81,2486,0
|
| 765 |
+
NREF_A.US,D,20231006,000000,19.75,21.12,19.25,20.37,5189,0
|
| 766 |
+
NREF_A.US,D,20231009,000000,20.75,20.85,20.48,20.58,2064,0
|
| 767 |
+
NREF_A.US,D,20231010,000000,20.555,20.56,19.97,20.2501,3426,0
|
| 768 |
+
NREF_A.US,D,20231011,000000,20.28,20.715,20.22,20.54,1157,0
|
| 769 |
+
NREF_A.US,D,20231012,000000,19.68,20.23,19.64,19.965,1605,0
|
| 770 |
+
NREF_A.US,D,20231013,000000,19.25,20.07,19.04,19.66,2684,0
|
| 771 |
+
NREF_A.US,D,20231016,000000,19.6,19.6,19.15,19.41,2136,0
|
| 772 |
+
NREF_A.US,D,20231017,000000,19.5,19.7,19.27,19.27,3520,0
|
| 773 |
+
NREF_A.US,D,20231018,000000,19.04,20.1,19.04,19.15,2230,0
|
| 774 |
+
NREF_A.US,D,20231019,000000,19.0576,19.5,18.66,18.8,12239,0
|
| 775 |
+
NREF_A.US,D,20231020,000000,18.14,19.19,18.14,18.26,2615,0
|
| 776 |
+
NREF_A.US,D,20231023,000000,18.8,18.95,18.45,18.95,2792,0
|
| 777 |
+
NREF_A.US,D,20231024,000000,18.32,18.97,18.32,18.4725,5966,0
|
| 778 |
+
NREF_A.US,D,20231025,000000,18.45,18.8362,18.45,18.8362,1546,0
|
| 779 |
+
NREF_A.US,D,20231026,000000,18.675,18.675,18.4,18.43,1995,0
|
| 780 |
+
NREF_A.US,D,20231027,000000,18.69,18.69,18.32,18.32,3238,0
|
| 781 |
+
NREF_A.US,D,20231030,000000,18.2,18.2001,18.2,18.2,1753,0
|
| 782 |
+
NREF_A.US,D,20231031,000000,18.3894,18.6,18.04,18.06,3148,0
|
| 783 |
+
NREF_A.US,D,20231101,000000,18.06,18.58,18.0059,18.12,6651,0
|
| 784 |
+
NREF_A.US,D,20231102,000000,18.13,18.89,18.13,18.82,11638,0
|
| 785 |
+
NREF_A.US,D,20231103,000000,19.01,19.77,18.8,18.94,3472,0
|
| 786 |
+
NREF_A.US,D,20231106,000000,18.45,19,18.42,18.76,6398,0
|
| 787 |
+
NREF_A.US,D,20231107,000000,18.76,19.0121,18.76,18.8103,9643,0
|
| 788 |
+
NREF_A.US,D,20231108,000000,18.51,18.8185,18.36,18.75,7736,0
|
| 789 |
+
NREF_A.US,D,20231109,000000,18.65,18.9,18.46,18.87,1125,0
|
| 790 |
+
NREF_A.US,D,20231110,000000,18.55,18.85,18.55,18.72,6253,0
|
| 791 |
+
NREF_A.US,D,20231113,000000,18.9799,18.9799,18.72,18.72,1050,0
|
| 792 |
+
NREF_A.US,D,20231114,000000,19,19.5,18.76,19.5,6304,0
|
| 793 |
+
NREF_A.US,D,20231115,000000,19.57,19.57,19.57,19.57,165,0
|
| 794 |
+
NREF_A.US,D,20231116,000000,19.26,19.83,19.0385,19.16,2172,0
|
| 795 |
+
NREF_A.US,D,20231117,000000,19.7,19.88,18.7,18.9,7380,0
|
| 796 |
+
NREF_A.US,D,20231120,000000,18.91,19.17,18.91,19.1,1898,0
|
| 797 |
+
NREF_A.US,D,20231121,000000,19.25,19.32,19,19,4404,0
|
| 798 |
+
NREF_A.US,D,20231122,000000,19.05,19.5018,19,19.02,2202,0
|
| 799 |
+
NREF_A.US,D,20231124,000000,19,19.2,18.55,18.58,4060,0
|
| 800 |
+
NREF_A.US,D,20231127,000000,18.61,18.99,18.6,18.7281,7539,0
|
| 801 |
+
NREF_A.US,D,20231128,000000,18.74,19.21,18.63,18.87,6580,0
|
| 802 |
+
NREF_A.US,D,20231129,000000,18.93,19.1,18.7885,19.05,4015,0
|
| 803 |
+
NREF_A.US,D,20231130,000000,19.19,19.285,19.11,19.11,2777,0
|
| 804 |
+
NREF_A.US,D,20231201,000000,18.91,19.8,18.91,19.5848,3737,0
|
| 805 |
+
NREF_A.US,D,20231204,000000,19.52,19.52,18.9479,19.34,3514,0
|
| 806 |
+
NREF_A.US,D,20231205,000000,18.9625,19.55,18.96,19.21,9081,0
|
| 807 |
+
NREF_A.US,D,20231206,000000,19.06,19.615,19.06,19.21,11370,0
|
| 808 |
+
NREF_A.US,D,20231207,000000,19.25,19.25,19.09,19.2,15469,0
|
| 809 |
+
NREF_A.US,D,20231208,000000,19.62,19.62,18.81,19.14,868,0
|
| 810 |
+
NREF_A.US,D,20231211,000000,19,19.59,19,19.59,7123,0
|
| 811 |
+
NREF_A.US,D,20231212,000000,19.18,19.555,18.96,19.2324,6855,0
|
| 812 |
+
NREF_A.US,D,20231213,000000,19.19,19.87,19.1211,19.87,2299,0
|
| 813 |
+
NREF_A.US,D,20231214,000000,19.84,20.49,19.84,20.4518,6473,0
|
| 814 |
+
NREF_A.US,D,20231215,000000,20.2,21.3,20.2,20.6949,18125,0
|
| 815 |
+
NREF_A.US,D,20231218,000000,20.8,21.2,20.8,20.82,3536,0
|
| 816 |
+
NREF_A.US,D,20231219,000000,21,21.3324,20.6998,21.1,9874,0
|
| 817 |
+
NREF_A.US,D,20231220,000000,21.07,21.405,20.9,20.9501,8321,0
|
| 818 |
+
NREF_A.US,D,20231221,000000,20.97,21.24,20.9,21.0556,4928,0
|
| 819 |
+
NREF_A.US,D,20231222,000000,21.04,21.04,20.64,20.64,679,0
|
| 820 |
+
NREF_A.US,D,20231226,000000,20.8,21.04,20.8,21,6023,0
|
| 821 |
+
NREF_A.US,D,20231227,000000,20.8212,21.11,20.8212,21.11,738,0
|
| 822 |
+
NREF_A.US,D,20231228,000000,21.18,21.265,20.85,21.265,754,0
|
| 823 |
+
NREF_A.US,D,20231229,000000,21.4799,21.4799,20.9287,21.0099,5608,0
|
| 824 |
+
NREF_A.US,D,20240102,000000,21.3,21.39,21.1491,21.39,4210,0
|
| 825 |
+
NREF_A.US,D,20240103,000000,21.43,21.43,20.85,21.1295,4607,0
|
| 826 |
+
NREF_A.US,D,20240104,000000,21.12,21.38,21.12,21.38,3811,0
|
| 827 |
+
NREF_A.US,D,20240105,000000,21.38,21.38,21.055,21.38,1794,0
|
| 828 |
+
NREF_A.US,D,20240108,000000,21.38,21.8,21.38,21.62,4723,0
|
| 829 |
+
NREF_A.US,D,20240109,000000,21.6649,21.8,21.44,21.5895,2922,0
|
| 830 |
+
NREF_A.US,D,20240110,000000,21.56,21.65,21.145,21.6499,3030,0
|
| 831 |
+
NREF_A.US,D,20240111,000000,21.35,21.35,20.6,21.17,3123,0
|
| 832 |
+
NREF_A.US,D,20240112,000000,21.17,21.17,20.9106,20.9106,4456,0
|
| 833 |
+
NREF_A.US,D,20240116,000000,20.91,21.11,20.6098,20.78,3289,0
|
| 834 |
+
NREF_A.US,D,20240117,000000,20.98,21,20.7499,20.7499,7014,0
|
| 835 |
+
NREF_A.US,D,20240118,000000,20.75,20.75,20.3013,20.75,2340,0
|
| 836 |
+
NREF_A.US,D,20240119,000000,20.6678,21.08,20.6534,20.9173,8776,0
|
| 837 |
+
NREF_A.US,D,20240122,000000,20.83,21.1,20.72,21.05,3087,0
|
| 838 |
+
NREF_A.US,D,20240123,000000,21.23,21.23,20.68,20.68,4465,0
|
| 839 |
+
NREF_A.US,D,20240124,000000,20.7205,20.79,20.7,20.7001,3714,0
|
| 840 |
+
NREF_A.US,D,20240125,000000,20.71,21.0215,20.71,21.0215,1609,0
|
| 841 |
+
NREF_A.US,D,20240126,000000,21.07,21.17,20.94,21.17,3555,0
|
| 842 |
+
NREF_A.US,D,20240129,000000,21.18,21.18,21.18,21.18,1092,0
|
| 843 |
+
NREF_A.US,D,20240130,000000,21.04,21.3677,21,21.2301,4732,0
|
| 844 |
+
NREF_A.US,D,20240131,000000,21.2501,21.325,21.01,21.1263,6754,0
|
| 845 |
+
NREF_A.US,D,20240201,000000,21.04,21.22,21.04,21.22,1009,0
|
| 846 |
+
NREF_A.US,D,20240202,000000,21.2499,21.27,21.0677,21.0677,5656,0
|
| 847 |
+
NREF_A.US,D,20240205,000000,21.12,21.12,21.05,21.05,5232,0
|
| 848 |
+
NREF_A.US,D,20240207,000000,21.05,21.0501,21.05,21.0501,242,0
|
| 849 |
+
NREF_A.US,D,20240208,000000,21.05,21.056,21.05,21.05,1278,0
|
| 850 |
+
NREF_A.US,D,20240209,000000,21.05,21.06,21.05,21.05,2713,0
|
| 851 |
+
NREF_A.US,D,20240212,000000,21.05,21.1,21.05,21.0995,3016,0
|
| 852 |
+
NREF_A.US,D,20240213,000000,21.05,21.15,20.95,21.15,11087,0
|
| 853 |
+
NREF_A.US,D,20240214,000000,21.2,21.26,21.1468,21.26,2107,0
|
| 854 |
+
NREF_A.US,D,20240215,000000,21.25,21.25,21.2267,21.25,971,0
|
| 855 |
+
NREF_A.US,D,20240216,000000,21.19,21.2032,21.1588,21.2032,775,0
|
| 856 |
+
NREF_A.US,D,20240220,000000,21.06,21.2312,21.06,21.1999,4204,0
|
| 857 |
+
NREF_A.US,D,20240221,000000,21.07,21.26,21.05,21.2411,7115,0
|
| 858 |
+
NREF_A.US,D,20240222,000000,21.25,21.47,21.25,21.35,6277,0
|
| 859 |
+
NREF_A.US,D,20240223,000000,21.46,21.46,21.19,21.19,5642,0
|
| 860 |
+
NREF_A.US,D,20240226,000000,21.11,21.43,21.11,21.2,5554,0
|
| 861 |
+
NREF_A.US,D,20240227,000000,21.44,21.4499,21.26,21.26,3250,0
|
| 862 |
+
NREF_A.US,D,20240228,000000,21.18,21.185,21,21.08,10126,0
|
| 863 |
+
NREF_A.US,D,20240229,000000,21.08,21.1894,21.0007,21.1103,6509,0
|
| 864 |
+
NREF_A.US,D,20240301,000000,21.1386,21.45,21.1386,21.45,976,0
|
| 865 |
+
NREF_A.US,D,20240304,000000,21.44,21.6,21.25,21.5,4720,0
|
| 866 |
+
NREF_A.US,D,20240305,000000,21.52,21.65,21.5,21.64,3068,0
|
| 867 |
+
NREF_A.US,D,20240306,000000,21.56,21.69,21.56,21.61,1866,0
|
| 868 |
+
NREF_A.US,D,20240307,000000,21.65,21.7499,21.5,21.72,5068,0
|
| 869 |
+
NREF_A.US,D,20240308,000000,21.61,22,21.61,21.82,1741,0
|
| 870 |
+
NREF_A.US,D,20240311,000000,21.75,21.81,21.62,21.81,2844,0
|
| 871 |
+
NREF_A.US,D,20240312,000000,21.9,21.9,21.75,21.89,1289,0
|
| 872 |
+
NREF_A.US,D,20240313,000000,21.96,21.99,21.8258,21.96,959,0
|
| 873 |
+
NREF_A.US,D,20240314,000000,21.85,21.9499,21.82,21.9499,5664,0
|
| 874 |
+
NREF_A.US,D,20240315,000000,21.81,21.86,21.81,21.86,500,0
|
| 875 |
+
NREF_A.US,D,20240318,000000,22,22.1,22,22.1,2868,0
|
| 876 |
+
NREF_A.US,D,20240319,000000,22.14,22.14,22.12,22.13,2600,0
|
| 877 |
+
NREF_A.US,D,20240320,000000,22.12,22.1828,22,22.01,4402,0
|
| 878 |
+
NREF_A.US,D,20240321,000000,22.03,22.5499,21.98,21.98,7535,0
|
| 879 |
+
NREF_A.US,D,20240322,000000,22,22.15,22,22.15,3241,0
|
| 880 |
+
NREF_A.US,D,20240325,000000,22.15,22.15,21.95,21.95,3346,0
|
| 881 |
+
NREF_A.US,D,20240326,000000,22,22,21.9,21.9,3367,0
|
| 882 |
+
NREF_A.US,D,20240327,000000,21.72,22.1,21.72,21.77,2885,0
|
| 883 |
+
NREF_A.US,D,20240328,000000,21.85,21.85,21.8499,21.8499,214,0
|
| 884 |
+
NREF_A.US,D,20240401,000000,21.85,21.85,21.7,21.73,3103,0
|
| 885 |
+
NREF_A.US,D,20240402,000000,21.8497,21.85,21.73,21.73,2796,0
|
| 886 |
+
NREF_A.US,D,20240403,000000,21.7969,21.7969,21.7969,21.7969,177,0
|
| 887 |
+
NREF_A.US,D,20240404,000000,21.79,21.825,21.56,21.79,2085,0
|
| 888 |
+
NREF_A.US,D,20240405,000000,21.84,21.84,21.83,21.83,231,0
|
| 889 |
+
NREF_A.US,D,20240408,000000,21.83,21.83,21.77,21.78,2258,0
|
| 890 |
+
NREF_A.US,D,20240409,000000,21.6905,21.6905,21.6905,21.6905,553,0
|
| 891 |
+
NREF_A.US,D,20240410,000000,21.71,21.76,21.602,21.602,2041,0
|
| 892 |
+
NREF_A.US,D,20240411,000000,21.5,21.75,21.5,21.723,3032,0
|
| 893 |
+
NREF_A.US,D,20240412,000000,21.45,21.45,21.1032,21.1032,4970,0
|
| 894 |
+
NREF_A.US,D,20240415,000000,21.3972,21.3972,20.95,20.95,8725,0
|
| 895 |
+
NREF_A.US,D,20240416,000000,20.962,21.13,20.86,21.13,4630,0
|
| 896 |
+
NREF_A.US,D,20240417,000000,21.01,21.01,21.01,21.01,195,0
|
| 897 |
+
NREF_A.US,D,20240418,000000,21.41,21.63,21.19,21.46,3130,0
|
| 898 |
+
NREF_A.US,D,20240419,000000,21.49,21.62,21.49,21.62,399,0
|
| 899 |
+
NREF_A.US,D,20240422,000000,21.71,21.71,21.41,21.45,2120,0
|
| 900 |
+
NREF_A.US,D,20240423,000000,21.91,21.91,21.41,21.41,4062,0
|
| 901 |
+
NREF_A.US,D,20240424,000000,21.25,21.36,21.25,21.36,1299,0
|
| 902 |
+
NREF_A.US,D,20240425,000000,21.08,21.44,21.08,21.31,1222,0
|
| 903 |
+
NREF_A.US,D,20240426,000000,21.21,21.31,21.21,21.31,1142,0
|
| 904 |
+
NREF_A.US,D,20240429,000000,21.2295,21.3,21.2295,21.25,776,0
|
| 905 |
+
NREF_A.US,D,20240430,000000,21.0535,21.1579,21.0535,21.1579,1092,0
|
| 906 |
+
NREF_A.US,D,20240501,000000,21.38,21.4,21.28,21.3857,1090,0
|
| 907 |
+
NREF_A.US,D,20240502,000000,21.67,21.67,21.1,21.14,18885,0
|
| 908 |
+
NREF_A.US,D,20240503,000000,21.16,21.16,21.1006,21.1254,1379,0
|
| 909 |
+
NREF_A.US,D,20240506,000000,21.1,21.2499,21.075,21.1,15216,0
|
| 910 |
+
NREF_A.US,D,20240507,000000,21.2788,21.2788,21.1,21.16,17362,0
|
| 911 |
+
NREF_A.US,D,20240508,000000,21,21.3669,21,21.1,800,0
|
| 912 |
+
NREF_A.US,D,20240509,000000,21.1,21.225,21.05,21.225,8258,0
|
| 913 |
+
NREF_A.US,D,20240510,000000,21.3,21.75,21.0001,21.3,966,0
|
| 914 |
+
NREF_A.US,D,20240513,000000,21.2,21.2,21.05,21.05,9969,0
|
| 915 |
+
NREF_A.US,D,20240514,000000,21.05,21.12,21.0001,21.025,13921,0
|
| 916 |
+
NREF_A.US,D,20240515,000000,21.1,21.1,21.1,21.1,2542,0
|
| 917 |
+
NREF_A.US,D,20240516,000000,21.2999,21.2999,20.99,21.15,27327,0
|
| 918 |
+
NREF_A.US,D,20240517,000000,21.39,21.42,21.21,21.26,1459,0
|
| 919 |
+
NREF_A.US,D,20240520,000000,21,21.47,21,21.46,2156,0
|
| 920 |
+
NREF_A.US,D,20240521,000000,21.4422,21.4422,21.283,21.283,377,0
|
| 921 |
+
NREF_A.US,D,20240522,000000,21.48,21.48,21.3,21.3298,3339,0
|
| 922 |
+
NREF_A.US,D,20240523,000000,21.32,21.485,21.2,21.2,834,0
|
| 923 |
+
NREF_A.US,D,20240524,000000,21.27,21.27,21.27,21.27,356,0
|
| 924 |
+
NREF_A.US,D,20240528,000000,21.35,21.35,21.2,21.35,1888,0
|
| 925 |
+
NREF_A.US,D,20240529,000000,21.35,21.35,21.2,21.2001,1673,0
|
| 926 |
+
NREF_A.US,D,20240530,000000,21.3366,21.3366,21.29,21.2901,1929,0
|
| 927 |
+
NREF_A.US,D,20240531,000000,21.34,21.34,21.33,21.33,1115,0
|
| 928 |
+
NREF_A.US,D,20240603,000000,21.29,21.3,21.2108,21.235,5009,0
|
| 929 |
+
NREF_A.US,D,20240604,000000,21.21,21.35,21.21,21.265,2906,0
|
| 930 |
+
NREF_A.US,D,20240605,000000,21.26,21.4812,21.2501,21.2501,2167,0
|
| 931 |
+
NREF_A.US,D,20240606,000000,21.25,21.375,21.25,21.35,1337,0
|
| 932 |
+
NREF_A.US,D,20240607,000000,21.3,21.5,21.3,21.4812,3432,0
|
| 933 |
+
NREF_A.US,D,20240610,000000,21.5,21.9499,21.445,21.75,5089,0
|
| 934 |
+
NREF_A.US,D,20240611,000000,21.9051,21.9051,21.57,21.63,4057,0
|
| 935 |
+
NREF_A.US,D,20240612,000000,21.81,21.81,21.8,21.8,285,0
|
| 936 |
+
NREF_A.US,D,20240613,000000,21.6195,21.6195,21.6195,21.6195,451,0
|
| 937 |
+
NREF_A.US,D,20240614,000000,21.62,21.8,21.62,21.65,1365,0
|
| 938 |
+
NREF_A.US,D,20240617,000000,21.6,21.75,21.6,21.75,247,0
|
| 939 |
+
NREF_A.US,D,20240618,000000,21.66,21.75,21.6,21.6,3680,0
|
| 940 |
+
NREF_A.US,D,20240620,000000,21.5131,21.683,21.51,21.683,1834,0
|
| 941 |
+
NREF_A.US,D,20240621,000000,21.75,21.82,21.665,21.665,825,0
|
| 942 |
+
NREF_A.US,D,20240624,000000,21.81,21.81,21.61,21.61,1872,0
|
| 943 |
+
NREF_A.US,D,20240625,000000,21.7,21.8,21.68,21.71,931,0
|
| 944 |
+
NREF_A.US,D,20240626,000000,21.78,21.78,21.71,21.71,2096,0
|
| 945 |
+
NREF_A.US,D,20240627,000000,21.7093,21.71,21.7093,21.71,391,0
|
| 946 |
+
NREF_A.US,D,20240628,000000,21.93,21.93,21.92,21.92,376,0
|
| 947 |
+
NREF_A.US,D,20240701,000000,21.8,21.96,21.8,21.85,3006,0
|
| 948 |
+
NREF_A.US,D,20240702,000000,21.95,22.12,21.8,21.82,6384,0
|
| 949 |
+
NREF_A.US,D,20240703,000000,21.85,21.9561,21.8,21.9561,4094,0
|
| 950 |
+
NREF_A.US,D,20240705,000000,21.9833,22.02,21.73,22.02,2525,0
|
| 951 |
+
NREF_A.US,D,20240708,000000,21.82,22,21.82,21.999,3049,0
|
| 952 |
+
NREF_A.US,D,20240709,000000,22.0474,22.05,22.0474,22.0499,1951,0
|
| 953 |
+
NREF_A.US,D,20240710,000000,22.01,22.41,22.01,22.3729,3142,0
|
| 954 |
+
NREF_A.US,D,20240711,000000,22.25,22.67,22.25,22.67,3326,0
|
| 955 |
+
NREF_A.US,D,20240712,000000,22.585,22.77,22.585,22.7149,4111,0
|
| 956 |
+
NREF_A.US,D,20240715,000000,22.49,22.49,22,22,7728,0
|
| 957 |
+
NREF_A.US,D,20240716,000000,21.9,21.9022,21.46,21.79,4640,0
|
| 958 |
+
NREF_A.US,D,20240717,000000,21.78,22.06,21.56,22.0025,4245,0
|
| 959 |
+
NREF_A.US,D,20240718,000000,21.84,21.9,21.8307,21.9,1745,0
|
| 960 |
+
NREF_A.US,D,20240722,000000,21.92,22.15,21.92,21.9975,1399,0
|
| 961 |
+
NREF_A.US,D,20240723,000000,22.1065,22.1065,21.9093,22,1020,0
|
| 962 |
+
NREF_A.US,D,20240724,000000,22.08,22.08,21.92,22.05,3435,0
|
| 963 |
+
NREF_A.US,D,20240725,000000,21.91,21.99,21.9,21.91,5063,0
|
| 964 |
+
NREF_A.US,D,20240726,000000,22.06,22.06,21.9,21.91,1816,0
|
| 965 |
+
NREF_A.US,D,20240729,000000,21.97,22.1,21.97,22.1,618,0
|
| 966 |
+
NREF_A.US,D,20240730,000000,22,22,21.574,21.75,1899,0
|
| 967 |
+
NREF_A.US,D,20240801,000000,21.8,21.8836,21.7095,21.7661,10326,0
|
| 968 |
+
NREF_A.US,D,20240802,000000,21.7,21.7,21.6865,21.6865,325,0
|
| 969 |
+
NREF_A.US,D,20240805,000000,21.62,21.62,21.43,21.43,1885,0
|
| 970 |
+
NREF_A.US,D,20240806,000000,21.645,21.66,21.5231,21.66,1365,0
|
| 971 |
+
NREF_A.US,D,20240808,000000,21.7,21.7,21.475,21.475,959,0
|
| 972 |
+
NREF_A.US,D,20240809,000000,21.54,21.68,21.5,21.646,1402,0
|
| 973 |
+
NREF_A.US,D,20240812,000000,21.69,21.7,21.6,21.65,3349,0
|
| 974 |
+
NREF_A.US,D,20240813,000000,21.6,21.61,21.57,21.61,2939,0
|
| 975 |
+
NREF_A.US,D,20240814,000000,21.655,21.7,21.6001,21.7,3013,0
|
| 976 |
+
NREF_A.US,D,20240815,000000,21.61,21.7,21.6,21.61,3576,0
|
| 977 |
+
NREF_A.US,D,20240816,000000,21.7,21.77,21.63,21.77,2317,0
|
| 978 |
+
NREF_A.US,D,20240819,000000,21.66,21.8499,21.64,21.7373,3011,0
|
| 979 |
+
NREF_A.US,D,20240820,000000,21.6501,21.935,21.6501,21.83,1068,0
|
| 980 |
+
NREF_A.US,D,20240821,000000,21.826,21.826,21.75,21.75,1451,0
|
| 981 |
+
NREF_A.US,D,20240822,000000,21.8124,22.05,21.78,22,917,0
|
| 982 |
+
NREF_A.US,D,20240823,000000,22.09,22.565,21.7501,22.5622,7150,0
|
| 983 |
+
NREF_A.US,D,20240826,000000,22.62,22.65,22.4859,22.4859,931,0
|
| 984 |
+
NREF_A.US,D,20240828,000000,22.1864,22.65,22.1864,22.65,761,0
|
| 985 |
+
NREF_A.US,D,20240829,000000,22.3,22.5,22.15,22.4999,1976,0
|
| 986 |
+
NREF_A.US,D,20240830,000000,22.0001,22.0001,22.0001,22.0001,631,0
|
| 987 |
+
NREF_A.US,D,20240903,000000,22.65,22.65,22.0485,22.26,3712,0
|
| 988 |
+
NREF_A.US,D,20240904,000000,22.5,22.65,22.3478,22.65,2885,0
|
| 989 |
+
NREF_A.US,D,20240905,000000,22.65,22.65,22.5,22.5608,3325,0
|
| 990 |
+
NREF_A.US,D,20240906,000000,22.39,22.53,22.39,22.53,3545,0
|
| 991 |
+
NREF_A.US,D,20240909,000000,22.63,22.63,22.4101,22.4101,2283,0
|
| 992 |
+
NREF_A.US,D,20240910,000000,22.41,22.89,22.39,22.89,7846,0
|
| 993 |
+
NREF_A.US,D,20240911,000000,22.8,22.8,22.5,22.5,3416,0
|
| 994 |
+
NREF_A.US,D,20240912,000000,22.5,22.6,22.4632,22.59,4242,0
|
| 995 |
+
NREF_A.US,D,20240913,000000,22.67,22.78,22.67,22.78,1354,0
|
| 996 |
+
NREF_A.US,D,20240916,000000,22.6754,22.6754,22.44,22.48,888,0
|
| 997 |
+
NREF_A.US,D,20240917,000000,22.57,22.8565,22.57,22.69,3814,0
|
| 998 |
+
NREF_A.US,D,20240918,000000,22.6535,22.69,22.6535,22.69,1510,0
|
| 999 |
+
NREF_A.US,D,20240919,000000,22.6804,23.0218,22.6804,22.93,1871,0
|
| 1000 |
+
NREF_A.US,D,20240920,000000,23.11,23.46,23.11,23.2341,3975,0
|
| 1001 |
+
NREF_A.US,D,20240923,000000,23.435,23.435,23.2501,23.2501,320,0
|
| 1002 |
+
NREF_A.US,D,20240924,000000,23.7,23.7,23.47,23.47,783,0
|
| 1003 |
+
NREF_A.US,D,20240925,000000,23.6568,23.6568,23.3501,23.3501,859,0
|
| 1004 |
+
NREF_A.US,D,20240926,000000,23.44,23.6225,23.35,23.5,1568,0
|
| 1005 |
+
NREF_A.US,D,20240927,000000,23.65,23.67,23.485,23.65,3809,0
|
| 1006 |
+
NREF_A.US,D,20240930,000000,23.7345,24,23.7345,23.83,454,0
|
| 1007 |
+
NREF_A.US,D,20241001,000000,24,24,23.92,23.92,2957,0
|
| 1008 |
+
NREF_A.US,D,20241002,000000,24.05,24.51,24.05,24.17,8277,0
|
| 1009 |
+
NREF_A.US,D,20241003,000000,24.79,24.79,24.3281,24.3281,737,0
|
| 1010 |
+
NREF_A.US,D,20241004,000000,24.46,24.78,24.4,24.4,2657,0
|
| 1011 |
+
NREF_A.US,D,20241007,000000,24.64,24.64,24.31,24.35,1304,0
|
| 1012 |
+
NREF_A.US,D,20241008,000000,24.32,24.33,24.3,24.33,1358,0
|
| 1013 |
+
NREF_A.US,D,20241009,000000,24.4,24.65,24.35,24.35,2860,0
|
| 1014 |
+
NREF_A.US,D,20241010,000000,24.4811,24.64,24.4811,24.5,1091,0
|
| 1015 |
+
NREF_A.US,D,20241011,000000,24.5,24.5,24.22,24.24,2251,0
|
| 1016 |
+
NREF_A.US,D,20241014,000000,24.24,24.24,24,24.21,2215,0
|
| 1017 |
+
NREF_A.US,D,20241015,000000,23.755,23.86,23.73,23.73,3831,0
|
| 1018 |
+
NREF_A.US,D,20241016,000000,23.51,23.733,23.4081,23.733,2122,0
|
| 1019 |
+
NREF_A.US,D,20241017,000000,23.75,23.75,23.5,23.5,1950,0
|
| 1020 |
+
NREF_A.US,D,20241018,000000,23.45,23.4763,23.21,23.3,3147,0
|
| 1021 |
+
NREF_A.US,D,20241021,000000,23.2799,23.2799,23.17,23.1801,1409,0
|
| 1022 |
+
NREF_A.US,D,20241022,000000,23.17,23.17,22.94,23.14,2289,0
|
| 1023 |
+
NREF_A.US,D,20241023,000000,23.14,23.6947,23.14,23.18,3706,0
|
| 1024 |
+
NREF_A.US,D,20241024,000000,23.55,23.59,23.52,23.52,1414,0
|
| 1025 |
+
NREF_A.US,D,20241025,000000,23.49,23.49,23.2318,23.2781,877,0
|
| 1026 |
+
NREF_A.US,D,20241028,000000,23.27,23.7,23.23,23.7,7531,0
|
| 1027 |
+
NREF_A.US,D,20241029,000000,23.59,23.75,23.3847,23.75,2305,0
|
| 1028 |
+
NREF_A.US,D,20241030,000000,23.7,24.24,23.7,24.18,6922,0
|
| 1029 |
+
NREF_A.US,D,20241031,000000,24.14,24.15,23.8051,23.8051,1361,0
|
| 1030 |
+
NREF_A.US,D,20241101,000000,24.23,24.23,23.905,24.02,1372,0
|
| 1031 |
+
NREF_A.US,D,20241104,000000,24.03,24.1754,23.9501,24.099,3594,0
|
| 1032 |
+
NREF_A.US,D,20241105,000000,24.13,24.15,24.13,24.15,2108,0
|
| 1033 |
+
NREF_A.US,D,20241106,000000,24.0623,24.0623,24.0623,24.0623,112,0
|
| 1034 |
+
NREF_A.US,D,20241107,000000,24.13,24.17,23.28,24.1599,6737,0
|
| 1035 |
+
NREF_A.US,D,20241108,000000,24.21,24.38,23.28,24,2703,0
|
| 1036 |
+
NREF_A.US,D,20241111,000000,23.9,23.9,23.6,23.78,767,0
|
| 1037 |
+
NREF_A.US,D,20241112,000000,24.13,24.13,23.64,23.9,5405,0
|
| 1038 |
+
NREF_A.US,D,20241113,000000,23.91,24.03,23.46,23.778,7179,0
|
| 1039 |
+
NREF_A.US,D,20241114,000000,23.8609,23.9,23.8609,23.9,500,0
|
| 1040 |
+
NREF_A.US,D,20241115,000000,23.38,23.4,23.38,23.4,401,0
|
| 1041 |
+
NREF_A.US,D,20241118,000000,23.3358,23.4,23.31,23.31,2119,0
|
| 1042 |
+
NREF_A.US,D,20241119,000000,23.28,23.28,23.06,23.06,1694,0
|
| 1043 |
+
NREF_A.US,D,20241120,000000,23.1211,23.1347,22.8998,23.1347,2524,0
|
| 1044 |
+
NREF_A.US,D,20241121,000000,23.49,24.25,23.15,23.57,4697,0
|
| 1045 |
+
NREF_A.US,D,20241122,000000,23.25,23.25,23.25,23.25,2281,0
|
| 1046 |
+
NREF_A.US,D,20241125,000000,23.6289,23.66,23.3089,23.66,3122,0
|
| 1047 |
+
NREF_A.US,D,20241126,000000,23.7293,23.8,23.575,23.77,3128,0
|
| 1048 |
+
NREF_A.US,D,20241127,000000,23.8289,24.1,23.8289,23.9,2470,0
|
| 1049 |
+
NREF_A.US,D,20241129,000000,23.98,24.22,23.7039,23.7039,1188,0
|
| 1050 |
+
NREF_A.US,D,20241202,000000,23.94,24,23.7,23.814,2934,0
|
| 1051 |
+
NREF_A.US,D,20241203,000000,23.8224,24,23.72,23.82,1720,0
|
| 1052 |
+
NREF_A.US,D,20241204,000000,24,24,23.8,23.8,3054,0
|
| 1053 |
+
NREF_A.US,D,20241205,000000,23.825,24,23.71,24,949,0
|
| 1054 |
+
NREF_A.US,D,20241206,000000,23.65,23.7469,23.55,23.7469,2313,0
|
| 1055 |
+
NREF_A.US,D,20241209,000000,23.7,23.7,23.7,23.7,522,0
|
| 1056 |
+
NREF_A.US,D,20241210,000000,24.2,24.2,23.68,23.68,650,0
|
| 1057 |
+
NREF_A.US,D,20241211,000000,24.02,24.02,23.68,23.75,1239,0
|
| 1058 |
+
NREF_A.US,D,20241212,000000,23.895,23.895,23.68,23.895,254,0
|
| 1059 |
+
NREF_A.US,D,20241213,000000,23.59,24.11,23.59,23.76,2497,0
|
| 1060 |
+
NREF_A.US,D,20241216,000000,23.76,23.76,23.6064,23.76,3039,0
|
| 1061 |
+
NREF_A.US,D,20241218,000000,23.8,23.8856,23.6112,23.62,1598,0
|
| 1062 |
+
NREF_A.US,D,20241219,000000,23.4559,23.64,23,23.555,3255,0
|
| 1063 |
+
NREF_A.US,D,20241220,000000,23.6149,23.71,23.434,23.434,1772,0
|
| 1064 |
+
NREF_A.US,D,20241223,000000,23.1903,23.99,23.0101,23.3,3730,0
|
| 1065 |
+
NREF_A.US,D,20241224,000000,23.48,23.485,22.6001,22.6001,2911,0
|
| 1066 |
+
NREF_A.US,D,20241226,000000,22.68,23.255,22.61,22.8112,5887,0
|
| 1067 |
+
NREF_A.US,D,20241227,000000,22.99,22.99,22.87,22.985,720,0
|
| 1068 |
+
NREF_A.US,D,20241230,000000,23.01,23.09,23.01,23.09,398,0
|
| 1069 |
+
NREF_A.US,D,20241231,000000,23.25,23.56,23.0527,23.4,2725,0
|
| 1070 |
+
NREF_A.US,D,20250102,000000,23.11,23.9145,23.11,23.9145,3046,0
|
| 1071 |
+
NREF_A.US,D,20250103,000000,23.795,24.0644,23.73,24.0591,1727,0
|
| 1072 |
+
NREF_A.US,D,20250106,000000,24.11,24.11,23.7,23.85,4591,0
|
| 1073 |
+
NREF_A.US,D,20250107,000000,23.77,23.77,23.56,23.655,1277,0
|
| 1074 |
+
NREF_A.US,D,20250108,000000,23.7245,23.9,23.7,23.7001,2821,0
|
| 1075 |
+
NREF_A.US,D,20250113,000000,23.9,23.9,23.7,23.7,6202,0
|
| 1076 |
+
NREF_A.US,D,20250114,000000,23.795,23.8,23.7,23.7,1264,0
|
| 1077 |
+
NREF_A.US,D,20250115,000000,23.0239,23.26,22.92,22.92,3897,0
|
| 1078 |
+
NREF_A.US,D,20250116,000000,23.4099,23.41,22.84,23.05,1797,0
|
| 1079 |
+
NREF_A.US,D,20250117,000000,23.284,23.284,23.115,23.115,1554,0
|
| 1080 |
+
NREF_A.US,D,20250121,000000,23.208,23.23,23.145,23.145,2116,0
|
| 1081 |
+
NREF_A.US,D,20250123,000000,23.15,23.2567,23.14,23.2567,4154,0
|
| 1082 |
+
NREF_A.US,D,20250124,000000,23.2177,23.305,23.15,23.19,8990,0
|
| 1083 |
+
NREF_A.US,D,20250127,000000,23.1,23.25,23.0633,23.25,5324,0
|
| 1084 |
+
NREF_A.US,D,20250128,000000,23.24,23.3,23.13,23.13,3377,0
|
| 1085 |
+
NREF_A.US,D,20250129,000000,23,23.15,23,23.0739,3279,0
|
| 1086 |
+
NREF_A.US,D,20250130,000000,23.1,23.12,23.1,23.1001,1356,0
|
| 1087 |
+
NREF_A.US,D,20250131,000000,23.15,23.15,23.14,23.14,1094,0
|
| 1088 |
+
NREF_A.US,D,20250203,000000,23.14,23.27,23.14,23.1484,2834,0
|
| 1089 |
+
NREF_A.US,D,20250204,000000,23.14,23.15,23.1,23.1,1910,0
|
| 1090 |
+
NREF_A.US,D,20250205,000000,23.06,23.06,23.06,23.06,550,0
|
| 1091 |
+
NREF_A.US,D,20250206,000000,23.1338,23.1338,22.94,23.1312,937,0
|
| 1092 |
+
NREF_A.US,D,20250207,000000,23.14,23.28,22.99,23.15,4374,0
|
| 1093 |
+
NREF_A.US,D,20250210,000000,23.025,23.15,22.9414,23.1499,2950,0
|
| 1094 |
+
NREF_A.US,D,20250211,000000,23.11,23.11,23.11,23.11,500,0
|
| 1095 |
+
NREF_A.US,D,20250213,000000,23.14,23.15,23.12,23.12,1633,0
|
| 1096 |
+
NREF_A.US,D,20250214,000000,23.15,23.15,23.0703,23.14,5362,0
|
| 1097 |
+
NREF_A.US,D,20250218,000000,23.025,23.15,23.02,23.02,907,0
|
| 1098 |
+
NREF_A.US,D,20250219,000000,23,23.15,23,23.15,4850,0
|
| 1099 |
+
NREF_A.US,D,20250220,000000,23.04,23.5879,23,23.35,3935,0
|
| 1100 |
+
NREF_A.US,D,20250221,000000,23.35,23.35,23.1001,23.1001,1451,0
|
| 1101 |
+
NREF_A.US,D,20250224,000000,23.3,23.7969,23.0845,23.61,5904,0
|
| 1102 |
+
NREF_A.US,D,20250225,000000,23.43,23.61,23.355,23.56,849,0
|
| 1103 |
+
NREF_A.US,D,20250226,000000,23.4454,23.61,23.4454,23.61,421,0
|
| 1104 |
+
NREF_A.US,D,20250227,000000,23.5976,23.61,23.55,23.6,1199,0
|
| 1105 |
+
NREF_A.US,D,20250228,000000,23.6,23.775,23.4559,23.5923,5467,0
|
| 1106 |
+
NREF_A.US,D,20250303,000000,23.5,23.7399,23.26,23.26,2926,0
|
| 1107 |
+
NREF_A.US,D,20250304,000000,23.49,23.53,23.28,23.39,1600,0
|
| 1108 |
+
NREF_A.US,D,20250305,000000,23.6348,23.75,23.43,23.6034,1520,0
|
| 1109 |
+
NREF_A.US,D,20250306,000000,23.7096,23.75,23.69,23.75,1332,0
|
| 1110 |
+
NREF_A.US,D,20250307,000000,23.732,23.732,23.732,23.732,291,0
|
| 1111 |
+
NREF_A.US,D,20250310,000000,23.69,23.6901,23.55,23.56,3312,0
|
| 1112 |
+
NREF_A.US,D,20250311,000000,23.68,23.68,23.1,23.3,4610,0
|
| 1113 |
+
NREF_A.US,D,20250312,000000,23.58,23.58,23.15,23.36,1050,0
|
| 1114 |
+
NREF_A.US,D,20250313,000000,23.205,23.27,23.11,23.2558,1347,0
|
| 1115 |
+
NREF_A.US,D,20250314,000000,23.27,23.27,23.15,23.27,718,0
|
| 1116 |
+
NREF_A.US,D,20250318,000000,23.59,23.75,23.4802,23.7252,5692,0
|
| 1117 |
+
NREF_A.US,D,20250319,000000,23.5353,23.58,23.5353,23.5353,380,0
|
| 1118 |
+
NREF_A.US,D,20250320,000000,23.5,23.8823,23.5,23.7246,1634,0
|
| 1119 |
+
NREF_A.US,D,20250321,000000,23.75,23.9,23.6235,23.9,1233,0
|
| 1120 |
+
NREF_A.US,D,20250324,000000,24,24.2126,23.88,23.88,1800,0
|
| 1121 |
+
NREF_A.US,D,20250325,000000,24.09,24.18,24,24,891,0
|
| 1122 |
+
NREF_A.US,D,20250326,000000,24.04,24.126,23.9137,24.126,970,0
|
| 1123 |
+
NREF_A.US,D,20250327,000000,24.11,24.11,24.05,24.05,409,0
|
| 1124 |
+
NREF_A.US,D,20250331,000000,24.09,24.11,23.91,23.91,1641,0
|
| 1125 |
+
NREF_A.US,D,20250402,000000,23.97,24.15,23.97,24.09,2067,0
|
| 1126 |
+
NREF_A.US,D,20250403,000000,23.4,23.945,23.4,23.945,1457,0
|
| 1127 |
+
NREF_A.US,D,20250404,000000,23.95,23.95,22.25,22.3,10808,0
|
| 1128 |
+
NREF_A.US,D,20250407,000000,22.3,22.9,21.7485,21.79,6260,0
|
| 1129 |
+
NREF_A.US,D,20250408,000000,21.8831,23.5423,21.8831,22.5,3231,0
|
| 1130 |
+
NREF_A.US,D,20250409,000000,22.1107,22.704,22.01,22.01,2591,0
|
| 1131 |
+
NREF_A.US,D,20250410,000000,22.1,23.1349,22.1,22.11,4806,0
|
| 1132 |
+
NREF_A.US,D,20250411,000000,22.3633,22.6777,22.3633,22.6777,866,0
|
| 1133 |
+
NREF_A.US,D,20250414,000000,23.913,23.913,22.101,22.55,8882,0
|
| 1134 |
+
NREF_A.US,D,20250415,000000,22.1,22.25,22.1,22.24,6199,0
|
| 1135 |
+
NREF_A.US,D,20250416,000000,23.1217,23.1217,21.47,22.13,3692,0
|
| 1136 |
+
NREF_A.US,D,20250417,000000,22.01,22.02,21.525,21.7,11957,0
|
| 1137 |
+
NREF_A.US,D,20250421,000000,21.7,21.9092,21.5,21.5,2554,0
|
| 1138 |
+
NREF_A.US,D,20250422,000000,21.7128,22.4592,21.5,22.4592,9826,0
|
| 1139 |
+
NREF_A.US,D,20250423,000000,22.55,22.55,21.61,22.17,837,0
|
| 1140 |
+
NREF_A.US,D,20250424,000000,22.4,22.89,21.8159,21.8159,1517,0
|
| 1141 |
+
NREF_A.US,D,20250425,000000,22.6199,22.63,21.9,22.4,1415,0
|
| 1142 |
+
NREF_A.US,D,20250428,000000,22.4,22.643,22.4,22.643,2167,0
|
| 1143 |
+
NREF_A.US,D,20250429,000000,22.64,22.7831,22.45,22.45,1659,0
|
| 1144 |
+
NREF_A.US,D,20250430,000000,22.1964,22.44,22.1964,22.25,1313,0
|
| 1145 |
+
NREF_A.US,D,20250502,000000,22.34,22.34,22.125,22.125,1000,0
|
| 1146 |
+
NREF_A.US,D,20250505,000000,22.5,22.73,22.5,22.73,334,0
|
| 1147 |
+
NREF_A.US,D,20250506,000000,22.7,22.7,22.552,22.7,584,0
|
| 1148 |
+
NREF_A.US,D,20250507,000000,22.475,22.475,22.21,22.23,3043,0
|
| 1149 |
+
NREF_A.US,D,20250508,000000,22.26,22.26,22.12,22.12,2243,0
|
| 1150 |
+
NREF_A.US,D,20250509,000000,22.151,22.1749,21.8,21.8,437,0
|
| 1151 |
+
NREF_A.US,D,20250512,000000,21.94,22.1607,21.52,21.75,7118,0
|
| 1152 |
+
NREF_A.US,D,20250513,000000,22,22.25,22,22.25,930,0
|
| 1153 |
+
NREF_A.US,D,20250514,000000,22.125,22.125,21.62,21.9159,1857,0
|
| 1154 |
+
NREF_A.US,D,20250515,000000,22.045,22.0588,22.045,22.0588,242,0
|
| 1155 |
+
NREF_A.US,D,20250516,000000,22.098,22.098,22.06,22.0601,1479,0
|
| 1156 |
+
NREF_A.US,D,20250519,000000,21.94,21.94,21.7981,21.7981,650,0
|
| 1157 |
+
NREF_A.US,D,20250520,000000,21.75,22.2399,21.62,22.2084,796,0
|
| 1158 |
+
NREF_A.US,D,20250521,000000,21.78,22,21.75,22,664,0
|
| 1159 |
+
NREF_A.US,D,20250522,000000,21.7,21.8306,21.7,21.8306,915,0
|
| 1160 |
+
NREF_A.US,D,20250523,000000,21.75,21.75,21.75,21.75,354,0
|
| 1161 |
+
NREF_A.US,D,20250527,000000,21.88,22.24,21.6699,22.18,5978,0
|
| 1162 |
+
NREF_A.US,D,20250528,000000,22.24,22.25,22.02,22.2,2817,0
|
| 1163 |
+
NREF_A.US,D,20250529,000000,22.24,22.5935,22.24,22.4,1537,0
|
| 1164 |
+
NREF_A.US,D,20250530,000000,22.3736,22.3768,22.3695,22.3695,1263,0
|
| 1165 |
+
NREF_A.US,D,20250602,000000,22.1595,22.2287,22.03,22.03,1358,0
|
| 1166 |
+
NREF_A.US,D,20250603,000000,22.2408,22.25,22.05,22.2115,2660,0
|
| 1167 |
+
NREF_A.US,D,20250604,000000,22.2341,22.2341,22.18,22.2341,984,0
|
| 1168 |
+
NREF_A.US,D,20250605,000000,22.2,22.2,22.15,22.15,1872,0
|
| 1169 |
+
NREF_A.US,D,20250606,000000,22.18,22.18,22.18,22.18,128,0
|
| 1170 |
+
NREF_A.US,D,20250609,000000,22.18,22.18,22.18,22.18,434,0
|
| 1171 |
+
NREF_A.US,D,20250610,000000,22.142,22.18,22.125,22.125,493,0
|
| 1172 |
+
NREF_A.US,D,20250611,000000,22.25,22.25,22.1,22.225,1059,0
|
| 1173 |
+
NREF_A.US,D,20250612,000000,22.25,22.25,22.25,22.25,218,0
|
| 1174 |
+
NREF_A.US,D,20250613,000000,22.3314,22.4,22.275,22.2777,2757,0
|
| 1175 |
+
NREF_A.US,D,20250616,000000,22.2656,22.3744,22.15,22.15,1907,0
|
| 1176 |
+
NREF_A.US,D,20250618,000000,22.3145,22.3145,22.25,22.25,3067,0
|
| 1177 |
+
NREF_A.US,D,20250620,000000,22.36,22.4,22.36,22.3865,1733,0
|
| 1178 |
+
NREF_A.US,D,20250623,000000,22.315,22.8,22.315,22.7,4110,0
|
| 1179 |
+
NREF_A.US,D,20250624,000000,22.65,23.4,22.65,22.97,2922,0
|
| 1180 |
+
NREF_A.US,D,20250625,000000,23.265,23.265,22.85,22.91,1025,0
|
| 1181 |
+
NREF_A.US,D,20250626,000000,22.85,22.98,22.85,22.98,1170,0
|
| 1182 |
+
NREF_A.US,D,20250627,000000,23.16,23.16,23.16,23.16,263,0
|
| 1183 |
+
NREF_A.US,D,20250630,000000,23.0775,23.0775,23.0775,23.0775,527,0
|
| 1184 |
+
NREF_A.US,D,20250701,000000,23.2,23.2,23.1604,23.1604,1092,0
|
| 1185 |
+
NREF_A.US,D,20250702,000000,23.1482,23.15,23.11,23.15,547,0
|
| 1186 |
+
NREF_A.US,D,20250703,000000,23.175,23.25,23.175,23.2499,5799,0
|
| 1187 |
+
NREF_A.US,D,20250707,000000,23.3063,23.6,23.3063,23.59,2195,0
|
| 1188 |
+
NREF_A.US,D,20250708,000000,23.94,25.45,23.51,23.77,3712,0
|
| 1189 |
+
NREF_A.US,D,20250709,000000,23.59,24.36,23.26,23.26,1941,0
|
| 1190 |
+
NREF_A.US,D,20250710,000000,23.7287,23.9417,23.7287,23.9417,530,0
|
| 1191 |
+
NREF_A.US,D,20250711,000000,23.9289,24.96,23.87,24.0411,10049,0
|
| 1192 |
+
NREF_A.US,D,20250714,000000,24.1967,24.8518,23.96,24.1325,4061,0
|
| 1193 |
+
NREF_A.US,D,20250715,000000,23.5,24.1173,23.22,24.1173,5831,0
|
| 1194 |
+
NREF_A.US,D,20250716,000000,23.99,24.305,23.5701,23.5701,2381,0
|
| 1195 |
+
NREF_A.US,D,20250717,000000,24.5373,24.5373,23.43,23.51,1368,0
|
| 1196 |
+
NREF_A.US,D,20250718,000000,24,24,23.3845,23.3845,1189,0
|
| 1197 |
+
NREF_A.US,D,20250721,000000,23.38,23.6344,23.36,23.6344,2818,0
|
| 1198 |
+
NREF_A.US,D,20250722,000000,23.7,24,23.7,23.9938,539,0
|
| 1199 |
+
NREF_A.US,D,20250723,000000,23.6665,23.685,23.6665,23.685,507,0
|
| 1200 |
+
NREF_A.US,D,20250724,000000,23.8,23.87,23.59,23.71,2461,0
|
| 1201 |
+
NREF_A.US,D,20250725,000000,23.6614,23.6614,23.5,23.55,647,0
|
| 1202 |
+
NREF_A.US,D,20250728,000000,23.94,23.99,23.7,23.97,633,0
|
| 1203 |
+
NREF_A.US,D,20250729,000000,23.655,23.675,23.655,23.675,1981,0
|
| 1204 |
+
NREF_A.US,D,20250730,000000,23.85,23.85,23.85,23.85,218,0
|
| 1205 |
+
NREF_A.US,D,20250731,000000,23.65,23.85,23.65,23.85,1321,0
|
| 1206 |
+
NREF_A.US,D,20250801,000000,23.76,23.76,23.54,23.76,220,0
|
| 1207 |
+
NREF_A.US,D,20250804,000000,23.8,23.8,23.28,23.28,4537,0
|
| 1208 |
+
NREF_A.US,D,20250805,000000,23.4,23.75,23.25,23.75,417,0
|
| 1209 |
+
NREF_A.US,D,20250806,000000,23.64,23.64,23.5,23.5,1316,0
|
| 1210 |
+
NREF_A.US,D,20250807,000000,23.51,23.65,23.32,23.5,1016,0
|
| 1211 |
+
NREF_A.US,D,20250808,000000,23.35,23.4131,23.33,23.4131,800,0
|
| 1212 |
+
NREF_A.US,D,20250811,000000,23.25,23.5,23.2,23.4378,1179,0
|
| 1213 |
+
NREF_A.US,D,20250813,000000,23.3736,23.3736,22.7749,23.23,2021,0
|
| 1214 |
+
NREF_A.US,D,20250814,000000,22.9863,23.23,22.9863,22.9863,1338,0
|
| 1215 |
+
NREF_A.US,D,20250815,000000,23.2,23.2,22.9875,23,2558,0
|
| 1216 |
+
NREF_A.US,D,20250818,000000,23.01,23.26,23,23.23,1348,0
|
| 1217 |
+
NREF_A.US,D,20250820,000000,23.05,23.05,23.05,23.05,624,0
|
| 1218 |
+
NREF_A.US,D,20250821,000000,23.2569,23.2569,22.98,23.2459,1074,0
|
| 1219 |
+
NREF_A.US,D,20250822,000000,23.23,23.32,23.2,23.32,1756,0
|
| 1220 |
+
NREF_A.US,D,20250825,000000,23.37,23.4,23.16,23.4,816,0
|
| 1221 |
+
NREF_A.US,D,20250826,000000,23.8753,23.8753,23.8753,23.8753,237,0
|
| 1222 |
+
NREF_A.US,D,20250827,000000,23.815,23.815,23.68,23.8002,321,0
|
| 1223 |
+
NREF_A.US,D,20250828,000000,23.64,23.64,23.64,23.64,213,0
|
| 1224 |
+
NREF_A.US,D,20250902,000000,23.66,23.66,23.66,23.66,211,0
|
| 1225 |
+
NREF_A.US,D,20250903,000000,23.97,24.34,23.9473,23.9473,4260,0
|
| 1226 |
+
NREF_A.US,D,20250904,000000,24.2409,24.48,24.15,24.23,2401,0
|
| 1227 |
+
NREF_A.US,D,20250905,000000,23.8978,24.08,23.8978,24.08,810,0
|
| 1228 |
+
NREF_A.US,D,20250908,000000,23.7001,23.89,23.7001,23.8,967,0
|
| 1229 |
+
NREF_A.US,D,20250909,000000,24.0938,24.0938,24.01,24.0875,1568,0
|
| 1230 |
+
NREF_A.US,D,20250910,000000,23.89,24.08,23.89,23.9417,1326,0
|
| 1231 |
+
NREF_A.US,D,20250912,000000,23.95,24.09,23.95,24.09,590,0
|
| 1232 |
+
NREF_A.US,D,20250915,000000,24.09,24.09,24.09,24.09,308,0
|
| 1233 |
+
NREF_A.US,D,20250916,000000,24.06,24.06,24.0151,24.0151,436,0
|
| 1234 |
+
NREF_A.US,D,20250917,000000,24.09,24.09,24.09,24.09,216,0
|
| 1235 |
+
NREF_A.US,D,20250918,000000,24.04,24.0982,23.98,24.0982,881,0
|
| 1236 |
+
NREF_A.US,D,20250919,000000,24.19,24.2294,24.15,24.15,1576,0
|
| 1237 |
+
NREF_A.US,D,20250923,000000,24.0809,24.0809,24.0809,24.0809,150,0
|
| 1238 |
+
NREF_A.US,D,20250924,000000,24.05,24.47,24.05,24.47,2307,0
|
| 1239 |
+
NREF_A.US,D,20250925,000000,24.6,24.6,24.5,24.5,1347,0
|
| 1240 |
+
NREF_A.US,D,20250926,000000,24.2493,24.3184,24.15,24.15,2429,0
|
| 1241 |
+
NREF_A.US,D,20250929,000000,24.35,24.35,24.11,24.11,1687,0
|
| 1242 |
+
NREF_A.US,D,20250930,000000,24.11,24.11,23.875,24.09,2281,0
|
| 1243 |
+
NREF_A.US,D,20251001,000000,24.1,24.1,23.96,24,1259,0
|
| 1244 |
+
NREF_A.US,D,20251002,000000,23.9999,23.9999,23.9999,23.9999,687,0
|
| 1245 |
+
NREF_A.US,D,20251003,000000,24,24.99,23.9585,24.45,7808,0
|
| 1246 |
+
NREF_A.US,D,20251006,000000,24.1181,24.78,24.0101,24.78,712,0
|
| 1247 |
+
NREF_A.US,D,20251007,000000,23.96,23.96,23.96,23.96,112,0
|
| 1248 |
+
NREF_A.US,D,20251008,000000,24.4775,24.606,24.4215,24.59,2055,0
|
| 1249 |
+
NREF_A.US,D,20251009,000000,24.43,24.6,24.2,24.2,1417,0
|
| 1250 |
+
NREF_A.US,D,20251010,000000,24.01,24.11,24.01,24.06,1784,0
|
| 1251 |
+
NREF_A.US,D,20251013,000000,24.1,24.3219,23.72,24.15,3000,0
|
| 1252 |
+
NREF_A.US,D,20251014,000000,24.0571,24.21,23.96,24.0147,1170,0
|
| 1253 |
+
NREF_A.US,D,20251015,000000,23.78,23.78,23.3301,23.504,4080,0
|
| 1254 |
+
NREF_A.US,D,20251016,000000,23.6546,23.6546,23.16,23.4,6787,0
|
| 1255 |
+
NREF_A.US,D,20251017,000000,23.3051,23.51,23.3051,23.35,561,0
|
| 1256 |
+
NREF_A.US,D,20251020,000000,23.497,23.611,23.497,23.6007,2119,0
|
| 1257 |
+
NREF_A.US,D,20251021,000000,23.56,23.77,23.3101,23.75,1695,0
|
| 1258 |
+
NREF_A.US,D,20251022,000000,23.4231,23.4231,23.4,23.42,1922,0
|
| 1259 |
+
NREF_A.US,D,20251023,000000,23.5,23.56,23.36,23.36,2600,0
|
| 1260 |
+
NREF_A.US,D,20251024,000000,23.72,23.8,23.5,23.8,2745,0
|
| 1261 |
+
NREF_A.US,D,20251027,000000,23.705,23.8094,23.63,23.79,1080,0
|
| 1262 |
+
NREF_A.US,D,20251028,000000,24.16,24.2399,23.5,23.5,3718,0
|
| 1263 |
+
NREF_A.US,D,20251029,000000,23.5251,23.7,23.5251,23.5251,226,0
|
| 1264 |
+
NREF_A.US,D,20251031,000000,23.6478,23.845,23.4,23.845,2529,0
|
| 1265 |
+
NREF_A.US,D,20251103,000000,23.7,23.7,23.7,23.7,1009,0
|
| 1266 |
+
NREF_A.US,D,20251104,000000,23.85,24.6,23.73,23.73,2972,0
|
| 1267 |
+
NREF_A.US,D,20251105,000000,23.91,23.91,23.91,23.91,261,0
|
| 1268 |
+
NREF_A.US,D,20251106,000000,24.55,24.91,23.4001,23.69,5938,0
|
| 1269 |
+
NREF_A.US,D,20251107,000000,23.99,24.45,23.6,23.9296,4909,0
|
| 1270 |
+
NREF_A.US,D,20251110,000000,24.28,24.35,23.8851,23.8851,2284,0
|
| 1271 |
+
NREF_A.US,D,20251112,000000,24.034,24.29,23.9,24.11,2568,0
|
| 1272 |
+
NREF_A.US,D,20251113,000000,23.885,23.96,23.25,23.25,7674,0
|
| 1273 |
+
NREF_A.US,D,20251114,000000,23.172,24.12,23.13,23.7583,4530,0
|
| 1274 |
+
NREF_A.US,D,20251117,000000,23.7,23.725,23.69,23.725,719,0
|
| 1275 |
+
NREF_A.US,D,20251118,000000,23.71,23.71,23.37,23.37,1963,0
|
| 1276 |
+
NREF_A.US,D,20251119,000000,23,23.25,23,23.22,620,0
|
| 1277 |
+
NREF_A.US,D,20251120,000000,23.24,23.45,23.24,23.27,1664,0
|
| 1278 |
+
NREF_A.US,D,20251121,000000,23.34,23.34,23.1985,23.1985,1612,0
|
| 1279 |
+
NREF_A.US,D,20251124,000000,23.27,23.3504,23.17,23.3504,2019,0
|
| 1280 |
+
NREF_A.US,D,20251125,000000,23.5,23.5,23.3,23.35,2733,0
|
| 1281 |
+
NREF_A.US,D,20251126,000000,23.2362,23.2362,22.94,23.15,8076,0
|
| 1282 |
+
NREF_A.US,D,20251201,000000,23.5,23.5,23.32,23.42,1422,0
|
| 1283 |
+
NREF_A.US,D,20251202,000000,23.1501,23.4156,23.15,23.15,2720,0
|
| 1284 |
+
NREF_A.US,D,20251204,000000,23.3,23.3875,23.15,23.3875,632,0
|
| 1285 |
+
NREF_A.US,D,20251205,000000,23.3,23.5,23.24,23.5,1825,0
|
| 1286 |
+
NREF_A.US,D,20251208,000000,23.6657,23.6657,23.5,23.6,680,0
|
| 1287 |
+
NREF_A.US,D,20251209,000000,23.55,23.77,23.55,23.66,571,0
|
| 1288 |
+
NREF_A.US,D,20251210,000000,23.7415,23.7415,23.58,23.6,2129,0
|
| 1289 |
+
NREF_A.US,D,20251211,000000,23.6,23.88,23.53,23.83,2447,0
|
| 1290 |
+
NREF_A.US,D,20251215,000000,23.9,24,23.8,23.85,3072,0
|
| 1291 |
+
NREF_A.US,D,20251216,000000,23.9,23.9001,23.82,23.82,1328,0
|
| 1292 |
+
NREF_A.US,D,20251217,000000,24.0373,24.0373,23.75,23.9772,4817,0
|
| 1293 |
+
NREF_A.US,D,20251218,000000,24.0123,24.0734,24.0123,24.0734,1550,0
|
| 1294 |
+
NREF_A.US,D,20251219,000000,23.8967,24.07,23.8967,24.07,4226,0
|
| 1295 |
+
NREF_A.US,D,20251222,000000,24.09,24.12,23.7696,23.95,3440,0
|
| 1296 |
+
NREF_A.US,D,20251223,000000,24.12,24.12,23.81,24.1138,1612,0
|
| 1297 |
+
NREF_A.US,D,20251224,000000,23.8684,23.935,23.8684,23.935,590,0
|
| 1298 |
+
NREF_A.US,D,20251226,000000,23.935,24,23.7501,23.97,4323,0
|
| 1299 |
+
NREF_A.US,D,20251229,000000,23.955,23.9999,23.84,23.9,1449,0
|
| 1300 |
+
NREF_A.US,D,20251231,000000,23.935,24.11,23.79,23.8923,2826,0
|
| 1301 |
+
NREF_A.US,D,20260102,000000,23.95,24.1199,23.89,24.1199,1311,0
|
| 1302 |
+
NREF_A.US,D,20260105,000000,23.8901,24.12,23.89,23.89,7570,0
|
| 1303 |
+
NREF_A.US,D,20260106,000000,23.9015,23.9668,23.89,23.9668,876,0
|
| 1304 |
+
NREF_A.US,D,20260107,000000,23.9293,23.9293,23.84,23.88,422,0
|
| 1305 |
+
NREF_A.US,D,20260108,000000,23.95,24.6306,23.89,24.37,10803,0
|
| 1306 |
+
NREF_A.US,D,20260109,000000,24.2836,24.3601,24.1,24.3601,925,0
|
| 1307 |
+
NREF_A.US,D,20260112,000000,24.36,25,24.36,24.7446,8516,0
|
| 1308 |
+
NREF_A.US,D,20260113,000000,24.748,24.885,24.45,24.698,8909,0
|
| 1309 |
+
NREF_A.US,D,20260114,000000,24.78,24.85,24.54,24.65,4857,0
|
| 1310 |
+
NREF_A.US,D,20260115,000000,24.3918,24.74,24.215,24.215,2106,0
|
| 1311 |
+
NREF_A.US,D,20260116,000000,24.325,24.35,24.275,24.2819,5248,0
|
| 1312 |
+
NREF_A.US,D,20260120,000000,24.2,24.28,24.1,24.15,2826,0
|
| 1313 |
+
NREF_A.US,D,20260121,000000,24.1414,24.24,23.9514,24,4436,0
|
| 1314 |
+
NREF_A.US,D,20260122,000000,24.4406,24.4406,24.2245,24.2245,851,0
|
| 1315 |
+
NREF_A.US,D,20260123,000000,24.054,24.4705,23.92,24.2201,4414,0
|
| 1316 |
+
NREF_A.US,D,20260126,000000,24.435,24.435,24.21,24.39,1361,0
|
| 1317 |
+
NREF_A.US,D,20260127,000000,24.42,24.4201,24.3001,24.42,2383,0
|
| 1318 |
+
NREF_A.US,D,20260128,000000,24.52,24.55,24.3,24.4856,3419,0
|
| 1319 |
+
NREF_A.US,D,20260129,000000,24.605,24.6355,24.425,24.47,1771,0
|
| 1320 |
+
NREF_A.US,D,20260130,000000,24.47,24.47,24.47,24.47,1021,0
|
| 1321 |
+
NREF_A.US,D,20260203,000000,24.3864,24.53,24.35,24.53,605,0
|
| 1322 |
+
NREF_A.US,D,20260204,000000,24.4438,24.5499,24.33,24.34,2026,0
|
| 1323 |
+
NREF_A.US,D,20260205,000000,24.3,24.5499,24.1135,24.1135,6710,0
|
| 1324 |
+
NREF_A.US,D,20260206,000000,24.14,24.3672,24.1,24.35,1361,0
|
| 1325 |
+
NREF_A.US,D,20260209,000000,24.38,24.38,24.15,24.38,426,0
|
| 1326 |
+
NREF_A.US,D,20260210,000000,24.2161,24.2161,24.2,24.2161,814,0
|
| 1327 |
+
NREF_A.US,D,20260211,000000,24.24,24.355,24.24,24.355,1133,0
|
| 1328 |
+
NREF_A.US,D,20260212,000000,24.5115,24.5115,24.15,24.3704,960,0
|
| 1329 |
+
NREF_A.US,D,20260213,000000,24.38,24.38,24.38,24.38,362,0
|
| 1330 |
+
NREF_A.US,D,20260217,000000,24.53,24.55,24.3283,24.4975,5772,0
|
| 1331 |
+
NREF_A.US,D,20260218,000000,24.9171,24.9171,24.2362,24.2362,1032,0
|
daily/us/nyse stocks/2/nxj.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nxp.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ofrm.us.txt
ADDED
|
@@ -0,0 +1,9 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
OFRM.US,D,20260206,000000,21,22,20.11,21.05,6788920,0
|
| 3 |
+
OFRM.US,D,20260209,000000,22.8,26.04,20.95,21,3503634,0
|
| 4 |
+
OFRM.US,D,20260210,000000,21.52,21.92,20.5,21.25,993975,0
|
| 5 |
+
OFRM.US,D,20260211,000000,21.25,23,21.07,22.38,888796,0
|
| 6 |
+
OFRM.US,D,20260212,000000,22.9462,22.9647,20.58,20.73,707015,0
|
| 7 |
+
OFRM.US,D,20260213,000000,20.7,22.02,20.7,21.92,370743,0
|
| 8 |
+
OFRM.US,D,20260217,000000,22.65,24.21,22.447,23.95,844275,0
|
| 9 |
+
OFRM.US,D,20260218,000000,24.545,25.18,23.95,25.14,425291,0
|
daily/us/nyse stocks/2/ogcp.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ogn.us.txt
ADDED
|
@@ -0,0 +1,1183 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
OGN.US,D,20210604,000000,34.2579,34.2774,31.9455,32.3633,7916585.560228,0
|
| 3 |
+
OGN.US,D,20210607,000000,31.8415,32.1068,29.2357,29.7759,12148867.912936,0
|
| 4 |
+
OGN.US,D,20210608,000000,28.7421,29.292,27.0369,27.3974,19521877.337592,0
|
| 5 |
+
OGN.US,D,20210609,000000,26.8193,27.8987,25.8244,26.9611,15367807.585817,0
|
| 6 |
+
OGN.US,D,20210610,000000,26.9709,29.5291,26.9135,28.7421,11824678.575839,0
|
| 7 |
+
OGN.US,D,20210611,000000,28.7907,28.7907,27.8618,28.0979,6045259.1289556,0
|
| 8 |
+
OGN.US,D,20210614,000000,28.5061,29.0268,27.7385,28.6955,7356947.3937828,0
|
| 9 |
+
OGN.US,D,20210615,000000,28.4584,30.4113,28.2398,30.1451,6689133.9298271,0
|
| 10 |
+
OGN.US,D,20210616,000000,29.8702,29.9936,28.6857,29.0929,5580144.6659218,0
|
| 11 |
+
OGN.US,D,20210617,000000,28.8946,30.0694,28.5244,29.8148,5367321.2130131,0
|
| 12 |
+
OGN.US,D,20210618,000000,29.8507,30.0508,28.3923,28.4118,10777841.940434,0
|
| 13 |
+
OGN.US,D,20210621,000000,28.6196,29.0646,27.824,27.8716,3738331.1614276,0
|
| 14 |
+
OGN.US,D,20210622,000000,27.72,28.3068,27.3362,27.9843,4451263.6379069,0
|
| 15 |
+
OGN.US,D,20210623,000000,27.9843,28.5061,27.5771,27.957,4095177.697015,0
|
| 16 |
+
OGN.US,D,20210624,000000,27.8521,28.4964,27.7665,28.2125,2922501.2353376,0
|
| 17 |
+
OGN.US,D,20210625,000000,28.2125,29.2551,27.6811,28.6099,14332788.471784,0
|
| 18 |
+
OGN.US,D,20210628,000000,28.1359,29.4058,27.8716,29.3212,3277675.2859722,0
|
| 19 |
+
OGN.US,D,20210629,000000,29.3591,29.6817,28.8655,28.952,2381344.7995343,0
|
| 20 |
+
OGN.US,D,20210630,000000,28.7421,29.2163,28.6672,28.677,2122192.9988285,0
|
| 21 |
+
OGN.US,D,20210701,000000,28.5341,29.6039,28.4865,29.2074,2571697.2592312,0
|
| 22 |
+
OGN.US,D,20210702,000000,29.1026,29.4913,28.7149,29.2454,1913192.0746053,0
|
| 23 |
+
OGN.US,D,20210706,000000,28.9986,29.4727,28.335,29.3775,3011090.4475265,0
|
| 24 |
+
OGN.US,D,20210707,000000,29.3775,29.4155,28.3068,28.5439,3098350.9347472,0
|
| 25 |
+
OGN.US,D,20210708,000000,28.0979,28.6002,27.7287,28.0979,2038065.4618821,0
|
| 26 |
+
OGN.US,D,20210709,000000,28.3826,28.6955,28.0416,28.5244,2475241.7070467,0
|
| 27 |
+
OGN.US,D,20210712,000000,28.2125,28.7907,28.0221,28.1845,1958120.6811496,0
|
| 28 |
+
OGN.US,D,20210713,000000,27.957,28.3214,27.445,27.5771,2161020.3802659,0
|
| 29 |
+
OGN.US,D,20210714,000000,27.4635,27.8618,27.3314,27.8045,2115361.0264501,0
|
| 30 |
+
OGN.US,D,20210715,000000,27.3401,27.9473,27.1885,27.3974,2228937.6784413,0
|
| 31 |
+
OGN.US,D,20210716,000000,27.2643,27.4819,26.933,27.3585,1854794.0461691,0
|
| 32 |
+
OGN.US,D,20210719,000000,27.1312,27.6433,27.0466,27.615,2386543.3973776,0
|
| 33 |
+
OGN.US,D,20210720,000000,27.6433,28.2212,27.5392,28.061,2028806.5851848,0
|
| 34 |
+
OGN.US,D,20210721,000000,28.1067,28.9044,27.9843,28.8655,2182641.2365111,0
|
| 35 |
+
OGN.US,D,20210722,000000,28.8383,29.4349,28.6672,29.3018,2343778.2144458,0
|
| 36 |
+
OGN.US,D,20210723,000000,29.2735,29.3018,28.1572,28.2398,1707529.9449579,0
|
| 37 |
+
OGN.US,D,20210726,000000,28.1552,28.6295,27.653,28.1067,1611207.1623482,0
|
| 38 |
+
OGN.US,D,20210727,000000,27.824,28.0901,27.3168,27.5966,2116141.1763541,0
|
| 39 |
+
OGN.US,D,20210728,000000,27.6054,28.3068,27.4819,28.1845,1956959.7192871,0
|
| 40 |
+
OGN.US,D,20210729,000000,28.0416,28.298,27.6811,27.7005,1875147.9307365,0
|
| 41 |
+
OGN.US,D,20210730,000000,27.5392,27.8618,27.3974,27.4916,1587526.8338628,0
|
| 42 |
+
OGN.US,D,20210802,000000,27.5577,28.0854,27.5209,27.9843,1859160.0038113,0
|
| 43 |
+
OGN.US,D,20210803,000000,27.7482,28.0318,27.4916,27.9668,1463305.9730228,0
|
| 44 |
+
OGN.US,D,20210804,000000,27.7851,27.7851,27.1127,27.1312,1954189.0549841,0
|
| 45 |
+
OGN.US,D,20210805,000000,27.1409,28.0318,27.0087,28.0124,2311636.6559328,0
|
| 46 |
+
OGN.US,D,20210806,000000,27.9473,28.2212,27.6433,27.957,1370393.0012732,0
|
| 47 |
+
OGN.US,D,20210809,000000,28.2212,28.4303,27.4061,27.5771,2092041.9547145,0
|
| 48 |
+
OGN.US,D,20210810,000000,27.5577,28.8898,27.4071,28.7616,3144815.1397833,0
|
| 49 |
+
OGN.US,D,20210811,000000,28.7616,28.8092,28.1649,28.3633,1972304.3827687,0
|
| 50 |
+
OGN.US,D,20210812,000000,29.4349,32.2205,29.3775,31.7473,8261921.2824557,0
|
| 51 |
+
OGN.US,D,20210813,000000,31.7473,32.6859,31.1401,32.4197,3631515.4655309,0
|
| 52 |
+
OGN.US,D,20210816,000000,32.4478,32.9685,32.1359,32.5333,2897371.7629671,0
|
| 53 |
+
OGN.US,D,20210817,000000,32.9229,33.945,32.6373,33.5283,4942113.7847799,0
|
| 54 |
+
OGN.US,D,20210818,000000,34.0024,34.5795,31.7862,31.8319,4943693.6397967,0
|
| 55 |
+
OGN.US,D,20210819,000000,31.6521,32.7578,31.2877,32.3157,2639472.5248382,0
|
| 56 |
+
OGN.US,D,20210820,000000,32.44,32.9278,31.6754,31.7424,2464249.6213276,0
|
| 57 |
+
OGN.US,D,20210823,000000,32.0582,32.2875,31.3985,31.7609,2588875.9954424,0
|
| 58 |
+
OGN.US,D,20210824,000000,31.8658,32.3157,31.4937,31.6851,2216246.3480103,0
|
| 59 |
+
OGN.US,D,20210825,000000,31.5423,32.1146,30.9302,31.8192,2019254.3803572,0
|
| 60 |
+
OGN.US,D,20210826,000000,31.7424,32.8317,31.7424,32.4488,1682772.0215524,0
|
| 61 |
+
OGN.US,D,20210827,000000,32.4682,32.7937,32.2292,32.7267,1220062.8491859,0
|
| 62 |
+
OGN.US,D,20210830,000000,32.5731,32.7169,32.1631,32.2195,1118785.3942305,0
|
| 63 |
+
OGN.US,D,20210831,000000,32.0485,32.581,31.9338,32.3827,1773505.1021453,0
|
| 64 |
+
OGN.US,D,20210901,000000,32.9181,33.7973,32.7354,33.023,2866294.4194947,0
|
| 65 |
+
OGN.US,D,20210902,000000,33.5574,34.0539,32.8219,34.0257,2679906.5210515,0
|
| 66 |
+
OGN.US,D,20210903,000000,33.8927,34.0635,33.3086,34.0257,1534657.7833746,0
|
| 67 |
+
OGN.US,D,20210907,000000,33.7099,34.1598,33.3184,34.0539,2352619.2272105,0
|
| 68 |
+
OGN.US,D,20210908,000000,33.949,33.949,33.2038,33.4146,2286741.8460664,0
|
| 69 |
+
OGN.US,D,20210909,000000,33.4146,33.4427,32.7169,33.1376,1646952.0253652,0
|
| 70 |
+
OGN.US,D,20210910,000000,33.3572,33.4427,32.3633,32.373,1735697.6792237,0
|
| 71 |
+
OGN.US,D,20210913,000000,32.6499,32.6596,32.0398,32.3244,2040891.7041467,0
|
| 72 |
+
OGN.US,D,20210914,000000,32.2486,32.373,31.7706,31.9338,1643425.9124744,0
|
| 73 |
+
OGN.US,D,20210915,000000,32.0096,32.7354,31.7609,32.2195,2044144.044116,0
|
| 74 |
+
OGN.US,D,20210916,000000,32.3827,32.5731,31.551,32.2584,1340246.0740451,0
|
| 75 |
+
OGN.US,D,20210917,000000,32.2,32.5645,31.7803,32.5158,4543513.7910045,0
|
| 76 |
+
OGN.US,D,20210920,000000,31.7609,32.2,31.3129,31.4743,2027756.7792453,0
|
| 77 |
+
OGN.US,D,20210921,000000,31.7133,31.9047,31.2935,31.4277,1217050.3178283,0
|
| 78 |
+
OGN.US,D,20210922,000000,31.6181,31.7609,31.1401,31.1984,1394125.8200555,0
|
| 79 |
+
OGN.US,D,20210923,000000,31.3032,31.9805,31.2255,31.895,1683336.0349395,0
|
| 80 |
+
OGN.US,D,20210924,000000,32.0096,32.44,31.5326,32.1913,1976029.1354108,0
|
| 81 |
+
OGN.US,D,20210927,000000,32.1913,32.3633,31.9338,32.0485,1340950.0615575,0
|
| 82 |
+
OGN.US,D,20210928,000000,32.0096,32.0291,31.4325,31.5705,1346793.9812871,0
|
| 83 |
+
OGN.US,D,20210929,000000,31.551,32.4877,31.5423,32.4682,1367330.0380616,0
|
| 84 |
+
OGN.US,D,20210930,000000,32.4157,32.6499,31.3227,31.3305,1550635.4180845,0
|
| 85 |
+
OGN.US,D,20211001,000000,31.4179,32.1048,31.1109,31.8474,1567364.3844961,0
|
| 86 |
+
OGN.US,D,20211004,000000,31.7036,32.0854,31.3596,31.4743,1868108.0556131,0
|
| 87 |
+
OGN.US,D,20211005,000000,31.2255,31.6657,31.0449,31.0827,2567146.0417171,0
|
| 88 |
+
OGN.US,D,20211006,000000,30.7961,31.6657,30.4998,31.5986,2651282.8416571,0
|
| 89 |
+
OGN.US,D,20211007,000000,31.5229,31.8377,31.2839,31.3791,1402031.2704682,0
|
| 90 |
+
OGN.US,D,20211008,000000,31.3305,31.4082,30.7874,31.1206,1307256.4370085,0
|
| 91 |
+
OGN.US,D,20211011,000000,31.1303,31.7775,31.1022,31.7327,1380780.9339663,0
|
| 92 |
+
OGN.US,D,20211012,000000,31.7036,32.0485,31.3032,31.3791,1330576.5379656,0
|
| 93 |
+
OGN.US,D,20211013,000000,31.5326,31.8425,31.2071,31.6754,1309434.269722,0
|
| 94 |
+
OGN.US,D,20211014,000000,31.6754,32.4303,31.6278,32.1437,1700334.6573867,0
|
| 95 |
+
OGN.US,D,20211015,000000,32.4488,33.6818,32.2584,33.3379,1753977.6824498,0
|
| 96 |
+
OGN.US,D,20211018,000000,33.2708,33.5574,32.9278,33.2524,1294260.4570109,0
|
| 97 |
+
OGN.US,D,20211019,000000,33.2804,33.8149,33.1571,33.5,1304586.6364134,0
|
| 98 |
+
OGN.US,D,20211020,000000,33.6245,34.6087,33.4243,34.1696,1215255.3555162,0
|
| 99 |
+
OGN.US,D,20211021,000000,34.0733,34.1598,33.5671,33.7876,1151784.2942608,0
|
| 100 |
+
OGN.US,D,20211022,000000,33.7586,34.1976,33.5487,34.0733,801200.57155742,0
|
| 101 |
+
OGN.US,D,20211025,000000,33.912,35.316,33.8343,35.2684,1567885.1705799,0
|
| 102 |
+
OGN.US,D,20211026,000000,35.144,35.6785,34.8769,35.077,1672950.1606894,0
|
| 103 |
+
OGN.US,D,20211027,000000,35.0673,35.0673,33.9344,34.1306,1060842.2817015,0
|
| 104 |
+
OGN.US,D,20211028,000000,34.2648,35.0478,34.0355,34.8953,1342475.3678342,0
|
| 105 |
+
OGN.US,D,20211029,000000,34.838,35.5735,34.7621,35.115,1884136.122177,0
|
| 106 |
+
OGN.US,D,20211101,000000,35.0673,35.6502,34.8574,35.4783,1160201.2677636,0
|
| 107 |
+
OGN.US,D,20211102,000000,35.5637,35.6405,34.7807,34.8671,1387737.4421474,0
|
| 108 |
+
OGN.US,D,20211103,000000,34.6087,35.3733,34.6087,35.182,1622061.332385,0
|
| 109 |
+
OGN.US,D,20211104,000000,35.1722,35.5357,34.5893,34.6476,1859986.4686834,0
|
| 110 |
+
OGN.US,D,20211105,000000,34.7621,35.0867,33.9587,34.667,2491804.9687954,0
|
| 111 |
+
OGN.US,D,20211108,000000,34.9235,35.6881,34.7904,35.3442,3636231.3584863,0
|
| 112 |
+
OGN.US,D,20211109,000000,35.3063,35.3539,34.8088,35.01,2686921.6948586,0
|
| 113 |
+
OGN.US,D,20211110,000000,34.9147,35.7076,34.6203,35.0002,4212916.5207897,0
|
| 114 |
+
OGN.US,D,20211111,000000,33.8343,33.8586,31.2935,33.1755,6080864.0178473,0
|
| 115 |
+
OGN.US,D,20211112,000000,33.1086,33.1755,32.0291,32.2,2649541.3988634,0
|
| 116 |
+
OGN.US,D,20211115,000000,32.2,32.2486,31.5423,31.895,2672432.3144511,0
|
| 117 |
+
OGN.US,D,20211116,000000,31.8279,32.2584,31.4364,32.0485,2496480.7221121,0
|
| 118 |
+
OGN.US,D,20211117,000000,31.962,32.0388,31.1789,31.484,2102230.2184347,0
|
| 119 |
+
OGN.US,D,20211118,000000,31.4743,31.5229,29.946,30.1946,2748095.5337053,0
|
| 120 |
+
OGN.US,D,20211119,000000,30.4735,30.6766,29.7701,30.1266,2729711.5791067,0
|
| 121 |
+
OGN.US,D,20211122,000000,30.3297,30.8398,30.32,30.5027,2264705.1843315,0
|
| 122 |
+
OGN.US,D,20211123,000000,30.5513,30.5513,29.8371,30.0791,2086170.246004,0
|
| 123 |
+
OGN.US,D,20211124,000000,30.1364,30.5027,29.8468,30.4065,1942530.0337271,0
|
| 124 |
+
OGN.US,D,20211126,000000,29.944,30.4638,29.6058,30.0111,1335178.1873335,0
|
| 125 |
+
OGN.US,D,20211129,000000,29.9246,29.9391,29.0472,29.5193,2372163.11445,0
|
| 126 |
+
OGN.US,D,20211130,000000,29.2979,29.3941,28.0056,28.1795,3395144.4537115,0
|
| 127 |
+
OGN.US,D,20211201,000000,28.5071,28.883,27.5432,27.6977,2965247.8922821,0
|
| 128 |
+
OGN.US,D,20211202,000000,27.8511,28.8928,27.6684,28.6032,2801642.8411681,0
|
| 129 |
+
OGN.US,D,20211203,000000,28.6129,28.7187,27.4762,27.7938,2506170.8426218,0
|
| 130 |
+
OGN.US,D,20211206,000000,28.0541,28.6032,27.7647,28.2563,2214552.2494062,0
|
| 131 |
+
OGN.US,D,20211207,000000,28.4496,28.6226,28.0348,28.2563,2436618.1114682,0
|
| 132 |
+
OGN.US,D,20211208,000000,28.3243,28.4205,27.717,28.2757,2235963.1444635,0
|
| 133 |
+
OGN.US,D,20211209,000000,28.372,28.4778,27.5724,27.6394,2122200.2033791,0
|
| 134 |
+
OGN.US,D,20211210,000000,27.7258,28.1407,27.5237,27.7074,2336841.2614733,0
|
| 135 |
+
OGN.US,D,20211213,000000,27.8424,28.3243,27.62,27.8327,2793725.0400973,0
|
| 136 |
+
OGN.US,D,20211214,000000,27.89,28.4303,27.582,27.8132,3813940.8611633,0
|
| 137 |
+
OGN.US,D,20211215,000000,27.8706,28.3913,27.7355,28.2757,2192030.8243402,0
|
| 138 |
+
OGN.US,D,20211216,000000,28.6419,29.8565,28.4205,29.2396,2622184.6911469,0
|
| 139 |
+
OGN.US,D,20211217,000000,29.259,29.3941,28.5556,29.1046,4926809.260937,0
|
| 140 |
+
OGN.US,D,20211220,000000,28.5576,29.0949,27.9483,28.305,1924688.4788639,0
|
| 141 |
+
OGN.US,D,20211221,000000,28.2465,28.9791,28.1989,28.7187,1613350.0015304,0
|
| 142 |
+
OGN.US,D,20211222,000000,28.8354,28.9791,28.4691,28.9315,1203242.2820599,0
|
| 143 |
+
OGN.US,D,20211223,000000,28.9218,29.2882,28.8257,29.1337,993409.746857,0
|
| 144 |
+
OGN.US,D,20211227,000000,29.0861,29.192,28.7547,29.0083,1296894.234853,0
|
| 145 |
+
OGN.US,D,20211228,000000,28.8538,29.1434,28.777,28.816,1303724.1487886,0
|
| 146 |
+
OGN.US,D,20211229,000000,28.8063,28.9025,28.5653,28.748,1357901.3398152,0
|
| 147 |
+
OGN.US,D,20211230,000000,28.8635,29.6934,28.8635,29.6254,1436793.2269439,0
|
| 148 |
+
OGN.US,D,20211231,000000,29.4756,29.6641,29.3075,29.3552,1056842.7269164,0
|
| 149 |
+
OGN.US,D,20220103,000000,29.4709,30.0597,29.1968,30.0401,1381674.2982363,0
|
| 150 |
+
OGN.US,D,20220104,000000,30.0927,30.4978,29.6351,30.387,1702927.2663685,0
|
| 151 |
+
OGN.US,D,20220105,000000,30.4832,30.8495,29.9343,29.9819,2053074.5991519,0
|
| 152 |
+
OGN.US,D,20220106,000000,29.9343,30.7437,29.3173,30.3773,2086968.9218953,0
|
| 153 |
+
OGN.US,D,20220107,000000,30.387,31.3032,30.387,31.245,1401277.8803234,0
|
| 154 |
+
OGN.US,D,20220110,000000,30.8398,31.3702,30.5513,31.0526,2927737.9143766,0
|
| 155 |
+
OGN.US,D,20220111,000000,31.1391,31.6113,30.869,31.5724,2168002.6189848,0
|
| 156 |
+
OGN.US,D,20220112,000000,31.6793,31.7172,31.1002,31.4383,1628278.8595225,0
|
| 157 |
+
OGN.US,D,20220113,000000,31.2255,31.9873,31.1391,31.7172,1637505.8303532,0
|
| 158 |
+
OGN.US,D,20220114,000000,31.6696,32.1418,31.1293,31.6793,1837149.0726142,0
|
| 159 |
+
OGN.US,D,20220118,000000,31.4907,31.8814,30.2714,30.9175,1971302.9502403,0
|
| 160 |
+
OGN.US,D,20220119,000000,30.8787,31.554,30.8495,31.0808,2066761.1867822,0
|
| 161 |
+
OGN.US,D,20220120,000000,31.0526,31.5346,30.6376,30.6766,1805094.9979294,0
|
| 162 |
+
OGN.US,D,20220121,000000,30.6086,30.628,29.5534,29.8565,1971630.2426802,0
|
| 163 |
+
OGN.US,D,20220124,000000,29.2299,29.5291,27.9016,29.3552,2712555.4857686,0
|
| 164 |
+
OGN.US,D,20220125,000000,28.8538,29.8876,28.5653,29.6058,2028271.3899999,0
|
| 165 |
+
OGN.US,D,20220126,000000,29.7409,30.358,29.2347,29.6254,1426229.2973727,0
|
| 166 |
+
OGN.US,D,20220127,000000,29.9819,30.5027,29.3843,29.5961,2011419.9462286,0
|
| 167 |
+
OGN.US,D,20220128,000000,29.3649,30.3384,29.3173,30.32,1743550.6393394,0
|
| 168 |
+
OGN.US,D,20220131,000000,30.0791,30.9468,30.0791,30.7631,4578241.7831703,0
|
| 169 |
+
OGN.US,D,20220201,000000,31.0235,31.8328,30.8592,31.8046,1915641.6217972,0
|
| 170 |
+
OGN.US,D,20220202,000000,31.8911,32.2759,31.486,32.1321,1757056.0839842,0
|
| 171 |
+
OGN.US,D,20220203,000000,31.7366,32.3537,31.4956,31.7366,1725739.9611214,0
|
| 172 |
+
OGN.US,D,20220204,000000,31.515,32.2671,31.515,31.93,1688131.1779511,0
|
| 173 |
+
OGN.US,D,20220207,000000,32.1028,32.5372,31.8425,32.3157,1130966.2307928,0
|
| 174 |
+
OGN.US,D,20220208,000000,32.2186,32.7296,31.8668,32.5372,1696532.7131313,0
|
| 175 |
+
OGN.US,D,20220209,000000,32.7004,33.4243,32.5848,33.3466,1615743.9707611,0
|
| 176 |
+
OGN.US,D,20220210,000000,33.0386,33.8187,33.0386,33.2115,1378971.5625529,0
|
| 177 |
+
OGN.US,D,20220211,000000,33.1639,34.0695,33.1639,33.472,1529447.8640946,0
|
| 178 |
+
OGN.US,D,20220214,000000,33.4525,33.5778,32.99,33.1445,1848738.1068086,0
|
| 179 |
+
OGN.US,D,20220215,000000,33.5496,34.0402,33.5496,33.9537,2003793.414845,0
|
| 180 |
+
OGN.US,D,20220216,000000,34.0315,35.1781,33.9537,35.0343,3230246.7003819,0
|
| 181 |
+
OGN.US,D,20220217,000000,34.118,35.6123,33.6361,35.0624,4758467.7324374,0
|
| 182 |
+
OGN.US,D,20220218,000000,35.1498,35.8436,34.5329,34.7934,3262462.3628436,0
|
| 183 |
+
OGN.US,D,20220222,000000,34.8021,35.2936,34.5513,34.6863,2302636.1138341,0
|
| 184 |
+
OGN.US,D,20220223,000000,34.6097,34.9759,34.1715,34.2239,2328168.0118147,0
|
| 185 |
+
OGN.US,D,20220224,000000,33.501,34.8311,33.2211,34.735,2531034.7758428,0
|
| 186 |
+
OGN.US,D,20220225,000000,34.6719,36.688,34.5018,36.5033,3597119.9119126,0
|
| 187 |
+
OGN.US,D,20220228,000000,35.5026,36.717,35.3666,36.2701,2929886.928888,0
|
| 188 |
+
OGN.US,D,20220301,000000,36.2119,36.7851,35.9494,36.3964,3782474.4719604,0
|
| 189 |
+
OGN.US,D,20220302,000000,36.4596,38.3542,36.3818,38.2425,3534719.2410269,0
|
| 190 |
+
OGN.US,D,20220303,000000,38.0191,38.0968,37.2321,37.9121,1392879.4328078,0
|
| 191 |
+
OGN.US,D,20220304,000000,37.3,37.7664,36.5325,37.7178,2974417.2267082,0
|
| 192 |
+
OGN.US,D,20220307,000000,37.4847,38.0917,36.7365,37.3292,2767406.8168837,0
|
| 193 |
+
OGN.US,D,20220308,000000,37.2321,37.5041,35.59,35.6095,2603733.8371503,0
|
| 194 |
+
OGN.US,D,20220309,000000,35.8232,36.3771,35.3666,35.4249,1842220.0469903,0
|
| 195 |
+
OGN.US,D,20220310,000000,35.2402,35.3859,34.6573,34.9585,2011173.9622878,0
|
| 196 |
+
OGN.US,D,20220311,000000,35.182,35.5803,34.7738,34.8127,1532060.0282851,0
|
| 197 |
+
OGN.US,D,20220314,000000,34.3367,34.6087,30.6736,31.4413,8085056.7706378,0
|
| 198 |
+
OGN.US,D,20220315,000000,31.3732,31.7327,30.7903,31.3732,3761668.7591504,0
|
| 199 |
+
OGN.US,D,20220316,000000,31.8299,32.0145,30.9458,31.966,3048980.2081689,0
|
| 200 |
+
OGN.US,D,20220317,000000,32.1116,33.4039,31.6064,33.3649,2760987.5623304,0
|
| 201 |
+
OGN.US,D,20220318,000000,33.2484,34.1909,33.1707,34.0841,9302542.4491645,0
|
| 202 |
+
OGN.US,D,20220321,000000,34.5018,34.9682,33.6662,33.7829,1718931.6608376,0
|
| 203 |
+
OGN.US,D,20220322,000000,34.0063,34.6379,33.5788,34.3464,1350315.9772919,0
|
| 204 |
+
OGN.US,D,20220323,000000,34.4241,34.6719,34.0063,34.3367,1629913.2632791,0
|
| 205 |
+
OGN.US,D,20220324,000000,34.2783,34.4435,33.7731,34.2978,1344979.4637663,0
|
| 206 |
+
OGN.US,D,20220325,000000,34.4435,34.7107,33.8022,33.9965,1091264.0110726,0
|
| 207 |
+
OGN.US,D,20220328,000000,33.9286,34.2006,33.6954,34.1715,1487422.691428,0
|
| 208 |
+
OGN.US,D,20220329,000000,34.3561,34.735,34.0742,34.3172,1068428.6734463,0
|
| 209 |
+
OGN.US,D,20220330,000000,34.3754,35.3569,34.2686,34.7934,1693394.6167496,0
|
| 210 |
+
OGN.US,D,20220331,000000,34.5212,35.075,33.9286,33.9383,1685654.8709999,0
|
| 211 |
+
OGN.US,D,20220401,000000,34.22,34.6038,33.88,34.152,1657822.6629461,0
|
| 212 |
+
OGN.US,D,20220404,000000,33.8606,34.0841,33.4823,33.7343,1514649.7172343,0
|
| 213 |
+
OGN.US,D,20220405,000000,33.7829,34.8321,33.7829,34.3949,2120529.7768696,0
|
| 214 |
+
OGN.US,D,20220406,000000,34.5504,35.4151,34.1132,35.1722,1949419.6425101,0
|
| 215 |
+
OGN.US,D,20220407,000000,35.0847,35.5803,34.9682,35.1722,2456029.229133,0
|
| 216 |
+
OGN.US,D,20220408,000000,35.143,35.3179,34.7641,34.8516,3211875.0964414,0
|
| 217 |
+
OGN.US,D,20220411,000000,34.9682,35.1528,34.0742,34.1812,1523395.0123985,0
|
| 218 |
+
OGN.US,D,20220412,000000,34.1812,34.667,33.9188,33.9965,1219017.1601325,0
|
| 219 |
+
OGN.US,D,20220413,000000,34.1228,34.2978,33.6565,33.9869,962685.42636222,0
|
| 220 |
+
OGN.US,D,20220414,000000,34.016,34.3172,33.4864,33.9091,1560401.700986,0
|
| 221 |
+
OGN.US,D,20220418,000000,33.7829,33.8411,32.2769,32.4323,1205157.6632886,0
|
| 222 |
+
OGN.US,D,20220419,000000,32.5586,33.1161,32.4517,32.9861,1104583.1666241,0
|
| 223 |
+
OGN.US,D,20220420,000000,32.7918,32.8209,32.3546,32.4031,877198.28780207,0
|
| 224 |
+
OGN.US,D,20220421,000000,32.5101,32.6752,31.7522,31.8396,1348904.9146027,0
|
| 225 |
+
OGN.US,D,20220422,000000,31.7327,31.7327,31.1498,31.3441,1279192.6541152,0
|
| 226 |
+
OGN.US,D,20220425,000000,31.0914,31.7619,30.5911,31.587,1224207.5242038,0
|
| 227 |
+
OGN.US,D,20220426,000000,31.3246,31.6454,30.7222,30.7611,1038423.7787865,0
|
| 228 |
+
OGN.US,D,20220427,000000,31.0817,31.7522,30.8194,31.4996,1239638.6422923,0
|
| 229 |
+
OGN.US,D,20220428,000000,31.7716,32.2574,31.2955,32.0631,1552197.7763355,0
|
| 230 |
+
OGN.US,D,20220429,000000,31.9464,32.3789,31.3344,31.4121,2893524.5329654,0
|
| 231 |
+
OGN.US,D,20220502,000000,31.5773,32.1699,30.7368,31.1691,2546043.9131126,0
|
| 232 |
+
OGN.US,D,20220503,000000,31.1303,31.6551,31.004,31.519,2022762.9964823,0
|
| 233 |
+
OGN.US,D,20220504,000000,31.5967,32.3448,31.0331,32.2476,1450390.2723029,0
|
| 234 |
+
OGN.US,D,20220505,000000,32.2476,34.2103,32.2089,33.88,3514654.5677036,0
|
| 235 |
+
OGN.US,D,20220506,000000,33.3553,34.0257,32.1796,33.7829,2520484.2261512,0
|
| 236 |
+
OGN.US,D,20220509,000000,33.2679,34.2396,33.1318,33.7343,2500919.7544815,0
|
| 237 |
+
OGN.US,D,20220510,000000,33.2387,33.9575,32.9764,33.7731,1951070.5138109,0
|
| 238 |
+
OGN.US,D,20220511,000000,33.6662,34.2783,32.2866,32.4031,2106461.3480593,0
|
| 239 |
+
OGN.US,D,20220512,000000,32.442,33.6662,32.442,33.6468,1361326.588998,0
|
| 240 |
+
OGN.US,D,20220513,000000,33.8819,34.5088,33.495,34.2247,1169751.0337532,0
|
| 241 |
+
OGN.US,D,20220516,000000,34.019,34.8908,33.9015,34.7047,1094340.2308495,0
|
| 242 |
+
OGN.US,D,20220517,000000,35.0279,36.1152,34.7536,35.9781,1471550.443032,0
|
| 243 |
+
OGN.US,D,20220518,000000,35.694,36.5952,35.0916,35.2239,1686149.6989266,0
|
| 244 |
+
OGN.US,D,20220519,000000,34.7732,35.9095,34.5578,35.8214,1460470.6178879,0
|
| 245 |
+
OGN.US,D,20220520,000000,36.1348,36.9282,35.7038,36.8694,1967083.9588186,0
|
| 246 |
+
OGN.US,D,20220523,000000,37.0066,37.1791,36.174,36.7617,1165647.0167,0
|
| 247 |
+
OGN.US,D,20220524,000000,36.6931,36.8694,36.1581,36.7519,1189717.7913472,0
|
| 248 |
+
OGN.US,D,20220525,000000,36.6833,37.5649,36.6147,37.3201,1238448.3998057,0
|
| 249 |
+
OGN.US,D,20220526,000000,37.5649,38.2897,37.1731,37.7706,1184849.1203703,0
|
| 250 |
+
OGN.US,D,20220527,000000,37.7118,38.1527,37.5012,38.1036,1206943.4330734,0
|
| 251 |
+
OGN.US,D,20220531,000000,37.6139,37.8196,36.8205,37.1829,2247631.2976999,0
|
| 252 |
+
OGN.US,D,20220601,000000,37.3004,37.5257,36.2426,36.9772,1197345.9543874,0
|
| 253 |
+
OGN.US,D,20220602,000000,37.1339,37.1339,35.7773,36.5658,1438537.6073475,0
|
| 254 |
+
OGN.US,D,20220603,000000,36.4679,36.5952,36.1054,36.4189,793533.13614194,0
|
| 255 |
+
OGN.US,D,20220606,000000,36.5854,36.938,36.5364,36.7029,924669.75269038,0
|
| 256 |
+
OGN.US,D,20220607,000000,36.7029,37.0849,36.5461,37.0359,1129409.1586595,0
|
| 257 |
+
OGN.US,D,20220608,000000,37.0066,37.3103,36.6735,36.8401,833595.2847001,0
|
| 258 |
+
OGN.US,D,20220609,000000,36.8401,36.8401,35.6353,35.6451,886416.63851489,0
|
| 259 |
+
OGN.US,D,20220610,000000,35.2141,35.2777,34.5137,34.7341,1185818.9751466,0
|
| 260 |
+
OGN.US,D,20220613,000000,34.1659,34.1659,32.9709,33.4998,1306995.6935926,0
|
| 261 |
+
OGN.US,D,20220614,000000,33.4705,33.4705,32.1775,32.4518,1966770.5425909,0
|
| 262 |
+
OGN.US,D,20220615,000000,32.4909,33.2158,32.0893,32.9023,1730121.8935827,0
|
| 263 |
+
OGN.US,D,20220616,000000,32.1579,32.3832,31.8053,32.1383,1695110.1361596,0
|
| 264 |
+
OGN.US,D,20220617,000000,32.2362,32.775,31.7564,32.4909,4312711.424912,0
|
| 265 |
+
OGN.US,D,20220621,000000,32.873,32.9611,32.109,32.2069,1923049.4892768,0
|
| 266 |
+
OGN.US,D,20220622,000000,31.9718,33.1766,31.9718,32.9023,1410730.3395623,0
|
| 267 |
+
OGN.US,D,20220623,000000,33.0982,34.4206,32.9709,34.2052,1512654.9302496,0
|
| 268 |
+
OGN.US,D,20220624,000000,34.6753,35.3414,34.3815,35.1259,1849948.9825402,0
|
| 269 |
+
OGN.US,D,20220627,000000,35.0083,35.2434,34.6214,34.7047,876875.30931595,0
|
| 270 |
+
OGN.US,D,20220628,000000,34.7536,34.8663,33.9505,34.0778,883921.55949047,0
|
| 271 |
+
OGN.US,D,20220629,000000,34.3324,34.3324,33.7202,33.8623,833401.31374485,0
|
| 272 |
+
OGN.US,D,20220630,000000,33.6077,33.8623,32.8926,33.0591,1387581.4374025,0
|
| 273 |
+
OGN.US,D,20220701,000000,33.2256,33.5684,32.7065,33.5489,1039727.1979481,0
|
| 274 |
+
OGN.US,D,20220705,000000,33.1374,33.588,32.5204,33.4998,1366250.7577232,0
|
| 275 |
+
OGN.US,D,20220706,000000,33.3431,33.5293,32.2362,32.6085,1634766.7928799,0
|
| 276 |
+
OGN.US,D,20220707,000000,32.6281,33.1374,32.2362,32.3734,2322084.4966245,0
|
| 277 |
+
OGN.US,D,20220708,000000,32.1971,32.6085,31.8346,32.0795,1242393.1564956,0
|
| 278 |
+
OGN.US,D,20220711,000000,31.9327,32.3734,31.8836,32.0306,965366.90090206,0
|
| 279 |
+
OGN.US,D,20220712,000000,31.8739,32.3636,31.7269,32.1873,1714718.5579361,0
|
| 280 |
+
OGN.US,D,20220713,000000,31.8641,32.0306,31.3057,31.6192,1628746.5469688,0
|
| 281 |
+
OGN.US,D,20220714,000000,31.4233,31.5996,30.8061,31.198,1517554.2282194,0
|
| 282 |
+
OGN.US,D,20220715,000000,31.5212,31.5653,30.7964,31.3155,1364625.4852981,0
|
| 283 |
+
OGN.US,D,20220718,000000,31.3939,31.5604,30.4242,30.5612,1648549.9606004,0
|
| 284 |
+
OGN.US,D,20220719,000000,30.7572,31.2666,30.6592,30.9237,1242909.7317764,0
|
| 285 |
+
OGN.US,D,20220720,000000,30.9041,31.2469,30.5907,31.0119,1305221.3698019,0
|
| 286 |
+
OGN.US,D,20220721,000000,30.9139,31.1245,30.5612,31.1098,1037070.8167608,0
|
| 287 |
+
OGN.US,D,20220722,000000,31.2469,31.3253,30.9824,31.3057,916586.26835514,0
|
| 288 |
+
OGN.US,D,20220725,000000,31.3449,32.2657,31.3449,32.1285,1658402.6642274,0
|
| 289 |
+
OGN.US,D,20220726,000000,32.1285,32.5204,32.1285,32.2265,1227629.9250013,0
|
| 290 |
+
OGN.US,D,20220727,000000,32.1187,32.1677,31.4624,31.9718,1242810.7044993,0
|
| 291 |
+
OGN.US,D,20220728,000000,32.0306,32.0306,31.3155,31.7857,1177561.9378513,0
|
| 292 |
+
OGN.US,D,20220729,000000,31.9032,31.9718,30.8649,31.0706,2957166.843019,0
|
| 293 |
+
OGN.US,D,20220801,000000,30.9139,31.531,30.7474,31.1784,1751128.9480367,0
|
| 294 |
+
OGN.US,D,20220802,000000,31.1196,31.6878,30.9041,31.1196,1049623.8002651,0
|
| 295 |
+
OGN.US,D,20220803,000000,31.1686,32.0061,31.051,31.9032,1935543.2605947,0
|
| 296 |
+
OGN.US,D,20220804,000000,31.9032,32.3734,30.7474,31.7465,2190675.2998389,0
|
| 297 |
+
OGN.US,D,20220805,000000,31.2666,31.3547,30.5221,30.8552,2812942.2914898,0
|
| 298 |
+
OGN.US,D,20220808,000000,30.8943,31.0804,30.5515,30.8943,1953911.2891574,0
|
| 299 |
+
OGN.US,D,20220809,000000,30.8943,30.9824,30.6103,30.7474,898021.20613786,0
|
| 300 |
+
OGN.US,D,20220810,000000,30.8356,30.9531,30.6837,30.8747,2599460.9208372,0
|
| 301 |
+
OGN.US,D,20220811,000000,30.7474,31.6485,30.718,31.0412,2064150.0875266,0
|
| 302 |
+
OGN.US,D,20220812,000000,31.2488,31.2488,30.4186,30.6262,2187409.276517,0
|
| 303 |
+
OGN.US,D,20220815,000000,30.5471,30.7744,30.389,30.6459,1159550.1675298,0
|
| 304 |
+
OGN.US,D,20220816,000000,30.6262,30.9819,30.4384,30.8139,988786.39367299,0
|
| 305 |
+
OGN.US,D,20220817,000000,30.6558,30.7645,30.2506,30.5076,1127698.2243833,0
|
| 306 |
+
OGN.US,D,20220818,000000,30.5372,30.5668,30.132,30.3692,1161996.8921797,0
|
| 307 |
+
OGN.US,D,20220819,000000,30.3692,30.6163,30.2457,30.3001,1327615.2587393,0
|
| 308 |
+
OGN.US,D,20220822,000000,30.2408,30.4582,29.8257,30.0135,1240565.2884423,0
|
| 309 |
+
OGN.US,D,20220823,000000,29.9047,29.9542,29.376,29.5687,2550720.5662745,0
|
| 310 |
+
OGN.US,D,20220824,000000,29.5292,30.1123,29.2426,29.7071,1295292.7916217,0
|
| 311 |
+
OGN.US,D,20220825,000000,29.7763,29.9986,29.5589,29.9838,1126407.0661313,0
|
| 312 |
+
OGN.US,D,20220826,000000,30.0431,30.0925,29.3118,29.3414,1430460.6681531,0
|
| 313 |
+
OGN.US,D,20220829,000000,29.2031,29.2821,28.8671,29.0054,1178075.6575586,0
|
| 314 |
+
OGN.US,D,20220830,000000,29.0351,29.1339,28.2445,28.3235,1322053.9689645,0
|
| 315 |
+
OGN.US,D,20220831,000000,28.4421,28.6299,27.9875,28.1951,1813935.6808626,0
|
| 316 |
+
OGN.US,D,20220901,000000,28.1259,28.4852,27.9974,28.4718,1347898.3834732,0
|
| 317 |
+
OGN.US,D,20220902,000000,28.4322,28.7781,28.0567,28.1654,1414798.7971314,0
|
| 318 |
+
OGN.US,D,20220906,000000,28.5113,29.3019,28.3532,28.3729,1747549.3019944,0
|
| 319 |
+
OGN.US,D,20220907,000000,28.4322,28.7781,27.8936,28.62,1761111.5230374,0
|
| 320 |
+
OGN.US,D,20220908,000000,28.5311,29.1438,28.4866,29.0153,1119567.7725381,0
|
| 321 |
+
OGN.US,D,20220909,000000,29.0252,29.5984,28.9758,29.4798,1388289.577786,0
|
| 322 |
+
OGN.US,D,20220912,000000,29.5687,29.9146,28.9758,29.3612,1442921.9642917,0
|
| 323 |
+
OGN.US,D,20220913,000000,28.8967,29.0548,28.2247,28.3927,1275669.4123269,0
|
| 324 |
+
OGN.US,D,20220914,000000,28.5508,28.5904,27.8492,28.284,1666878.2201145,0
|
| 325 |
+
OGN.US,D,20220915,000000,28.4421,28.7781,28.2049,28.4125,1519483.8034903,0
|
| 326 |
+
OGN.US,D,20220916,000000,28.284,28.6101,28.0775,28.2741,6010942.7192679,0
|
| 327 |
+
OGN.US,D,20220919,000000,28.1753,28.284,27.2117,27.9678,1897638.3537478,0
|
| 328 |
+
OGN.US,D,20220920,000000,27.6812,27.78,26.9202,26.9795,1452801.9558058,0
|
| 329 |
+
OGN.US,D,20220921,000000,27.0289,27.3155,26.4755,26.4854,1148518.6571358,0
|
| 330 |
+
OGN.US,D,20220922,000000,26.347,26.436,25.8924,25.9814,1493293.3261899,0
|
| 331 |
+
OGN.US,D,20220923,000000,25.7442,25.9418,25.0129,25.4477,1853807.7809879,0
|
| 332 |
+
OGN.US,D,20220926,000000,25.2204,25.5268,24.7658,24.8547,1506963.8183403,0
|
| 333 |
+
OGN.US,D,20220927,000000,24.9832,25.0524,23.9307,23.9752,2833431.6057178,0
|
| 334 |
+
OGN.US,D,20220928,000000,24.1926,24.4001,23.8764,24.2223,2188028.5467758,0
|
| 335 |
+
OGN.US,D,20220929,000000,23.9851,24.0938,23.1055,23.2735,2332548.2137183,0
|
| 336 |
+
OGN.US,D,20220930,000000,23.4119,23.8764,23.0561,23.1253,2208541.3681579,0
|
| 337 |
+
OGN.US,D,20221003,000000,23.3822,23.9851,23.066,23.7874,2413532.9782455,0
|
| 338 |
+
OGN.US,D,20221004,000000,24.0938,25.5169,24.0938,25.4082,3174140.5429096,0
|
| 339 |
+
OGN.US,D,20221005,000000,25.1611,25.5366,24.9239,25.3291,1868736.0393665,0
|
| 340 |
+
OGN.US,D,20221006,000000,25.1413,25.255,24.4199,24.4693,1325075.4411747,0
|
| 341 |
+
OGN.US,D,20221007,000000,24.3606,24.4496,23.6491,23.7281,1350980.5684539,0
|
| 342 |
+
OGN.US,D,20221010,000000,23.8269,24.1135,23.3723,23.3921,1320327.7025242,0
|
| 343 |
+
OGN.US,D,20221011,000000,23.3723,23.5305,22.8899,23.2241,4090284.1067177,0
|
| 344 |
+
OGN.US,D,20221012,000000,23.1154,23.5947,22.9079,23.3723,1668422.3482434,0
|
| 345 |
+
OGN.US,D,20221013,000000,22.9672,23.9851,22.7596,23.7479,1647021.0966534,0
|
| 346 |
+
OGN.US,D,20221014,000000,22.9474,23.2241,22.6114,23.0363,2364710.8038737,0
|
| 347 |
+
OGN.US,D,20221017,000000,23.3526,23.6985,23.2862,23.5305,1862606.0733083,0
|
| 348 |
+
OGN.US,D,20221018,000000,23.906,24.4594,23.7281,23.8862,2381714.4271228,0
|
| 349 |
+
OGN.US,D,20221019,000000,23.7874,23.995,23.5008,23.5206,1835496.8094148,0
|
| 350 |
+
OGN.US,D,20221020,000000,23.4119,23.4712,23.1056,23.2834,1134570.9100003,0
|
| 351 |
+
OGN.US,D,20221021,000000,23.3526,23.5305,22.8683,23.402,2809034.1789052,0
|
| 352 |
+
OGN.US,D,20221024,000000,23.6095,23.8615,23.2241,23.7578,1289900.4857246,0
|
| 353 |
+
OGN.US,D,20221025,000000,23.7479,24.6571,23.6688,24.4397,2381275.2714164,0
|
| 354 |
+
OGN.US,D,20221026,000000,24.5088,25.1809,24.4693,24.9931,1320396.5103307,0
|
| 355 |
+
OGN.US,D,20221027,000000,25.1512,25.7936,24.9634,25.6453,2423564.7516859,0
|
| 356 |
+
OGN.US,D,20221028,000000,25.6552,25.9171,25.5564,25.8726,1545615.5917793,0
|
| 357 |
+
OGN.US,D,20221031,000000,25.7442,26.2185,25.5959,25.8726,2253623.6358689,0
|
| 358 |
+
OGN.US,D,20221101,000000,26.1395,26.3025,25.7541,26.0802,1625959.8365781,0
|
| 359 |
+
OGN.US,D,20221102,000000,26.179,26.3223,25.5762,25.6256,2052970.9651107,0
|
| 360 |
+
OGN.US,D,20221103,000000,26.9301,27.187,25.2204,25.5762,3069371.5505515,0
|
| 361 |
+
OGN.US,D,20221104,000000,25.5762,25.6404,23.4613,24.0641,3488464.7219356,0
|
| 362 |
+
OGN.US,D,20221107,000000,24.0938,24.5088,23.4811,23.7182,2690596.7181558,0
|
| 363 |
+
OGN.US,D,20221108,000000,23.7281,24.1432,23.066,23.2834,3137766.5102427,0
|
| 364 |
+
OGN.US,D,20221109,000000,23.3625,24.074,23.3427,23.57,2545759.3210478,0
|
| 365 |
+
OGN.US,D,20221110,000000,24.18,24.92,24.09,24.71,2559101,0
|
| 366 |
+
OGN.US,D,20221111,000000,24.59,25.47,24.19,25.31,2931719,0
|
| 367 |
+
OGN.US,D,20221114,000000,25.26,25.4,24.77,24.78,1870189,0
|
| 368 |
+
OGN.US,D,20221115,000000,25.04,25.4313,24.69,24.88,1605644,0
|
| 369 |
+
OGN.US,D,20221116,000000,24.8,24.98,24.275,24.39,1357641,0
|
| 370 |
+
OGN.US,D,20221117,000000,24.05,24.19,23.76,23.92,1783430,0
|
| 371 |
+
OGN.US,D,20221118,000000,24.27,24.58,24.095,24.4,2175722,0
|
| 372 |
+
OGN.US,D,20221121,000000,24.42,24.775,24.2401,24.72,1123833,0
|
| 373 |
+
OGN.US,D,20221122,000000,24.69,25.05,24.69,24.83,1409754,0
|
| 374 |
+
OGN.US,D,20221123,000000,24.79,24.905,24.625,24.81,867591,0
|
| 375 |
+
OGN.US,D,20221125,000000,24.8,25.11,24.751,25.11,641399,0
|
| 376 |
+
OGN.US,D,20221128,000000,24.85,25.04,24.495,24.66,1530941,0
|
| 377 |
+
OGN.US,D,20221129,000000,24.71,25,24.4,24.94,2374333,0
|
| 378 |
+
OGN.US,D,20221130,000000,24.98,26.05,24.74,26.02,2422729,0
|
| 379 |
+
OGN.US,D,20221201,000000,26.19,26.85,26.11,26.42,1774284,0
|
| 380 |
+
OGN.US,D,20221202,000000,26.12,26.72,26.03,26.72,1236150,0
|
| 381 |
+
OGN.US,D,20221205,000000,26.55,26.8,26.16,26.35,1102293,0
|
| 382 |
+
OGN.US,D,20221206,000000,26.34,26.56,25.73,26.15,1668167,0
|
| 383 |
+
OGN.US,D,20221207,000000,26.15,26.38,25.785,26.08,1402562,0
|
| 384 |
+
OGN.US,D,20221208,000000,26.24,26.905,26.182,26.86,2082310,0
|
| 385 |
+
OGN.US,D,20221209,000000,26.88,27.4,26.8,27.05,2096947,0
|
| 386 |
+
OGN.US,D,20221212,000000,27.22,27.69,26.93,27.58,3249725,0
|
| 387 |
+
OGN.US,D,20221213,000000,28,28.41,27.91,28.2,3037274,0
|
| 388 |
+
OGN.US,D,20221214,000000,28.19,28.71,28.09,28.62,2412991,0
|
| 389 |
+
OGN.US,D,20221215,000000,28.43,28.65,28.14,28.28,2380484,0
|
| 390 |
+
OGN.US,D,20221216,000000,28.17,28.34,27.32,27.44,6891058,0
|
| 391 |
+
OGN.US,D,20221219,000000,27.23,27.48,26.9,27.43,2501189,0
|
| 392 |
+
OGN.US,D,20221220,000000,27.33,27.555,27.08,27.45,1303514,0
|
| 393 |
+
OGN.US,D,20221221,000000,27.63,28.045,27.6,27.79,1219336,0
|
| 394 |
+
OGN.US,D,20221222,000000,27.63,27.77,27.235,27.64,1026356,0
|
| 395 |
+
OGN.US,D,20221223,000000,27.64,27.9668,27.54,27.93,966916,0
|
| 396 |
+
OGN.US,D,20221227,000000,27.93,28.065,27.59,27.94,1235297,0
|
| 397 |
+
OGN.US,D,20221228,000000,27.93,28.075,27.59,27.65,1512075,0
|
| 398 |
+
OGN.US,D,20221229,000000,27.81,28.42,27.8,28.18,2031009,0
|
| 399 |
+
OGN.US,D,20221230,000000,28.04,28.07,27.67,27.93,1721957,0
|
| 400 |
+
OGN.US,D,20230103,000000,27.9,28.43,27.86,28.07,1688295,0
|
| 401 |
+
OGN.US,D,20230104,000000,28.21,29.15,28.13,28.94,2300140,0
|
| 402 |
+
OGN.US,D,20230105,000000,28.62,28.84,27.93,28.84,1873640,0
|
| 403 |
+
OGN.US,D,20230106,000000,29.14,29.46,28.75,29.15,1821892,0
|
| 404 |
+
OGN.US,D,20230109,000000,29.14,30.04,29.07,29.58,1696899,0
|
| 405 |
+
OGN.US,D,20230110,000000,29.69,30.275,29.37,30.12,2057381,0
|
| 406 |
+
OGN.US,D,20230111,000000,30.3,30.7,29.94,30.64,2244523,0
|
| 407 |
+
OGN.US,D,20230112,000000,30.69,31.485,30.59,31.38,2715446,0
|
| 408 |
+
OGN.US,D,20230113,000000,31.43,32.12,31.385,32.06,2578306,0
|
| 409 |
+
OGN.US,D,20230117,000000,32.13,32.3,31.8,32.08,2744339,0
|
| 410 |
+
OGN.US,D,20230118,000000,32.26,32.43,31.85,31.94,2385553,0
|
| 411 |
+
OGN.US,D,20230119,000000,31.64,31.84,31.24,31.41,1904267,0
|
| 412 |
+
OGN.US,D,20230120,000000,31.43,31.59,31.01,31.34,1556881,0
|
| 413 |
+
OGN.US,D,20230123,000000,31.46,32.07,31.345,32.01,1434742,0
|
| 414 |
+
OGN.US,D,20230124,000000,31.8,31.9,30.99,31.41,1401171,0
|
| 415 |
+
OGN.US,D,20230125,000000,31.47,31.47,30.475,30.64,1364581,0
|
| 416 |
+
OGN.US,D,20230126,000000,30.6,30.82,30.11,30.32,1432002,0
|
| 417 |
+
OGN.US,D,20230127,000000,30.15,30.44,29.835,29.94,1590632,0
|
| 418 |
+
OGN.US,D,20230130,000000,29.71,29.845,29.345,29.57,1696314,0
|
| 419 |
+
OGN.US,D,20230131,000000,29.51,30.18,29.455,30.13,4840953,0
|
| 420 |
+
OGN.US,D,20230201,000000,30,30.49,29.92,30.31,1452223,0
|
| 421 |
+
OGN.US,D,20230202,000000,30.3,30.5,30.14,30.41,1228528,0
|
| 422 |
+
OGN.US,D,20230203,000000,30.25,30.48,29.74,29.76,1032050,0
|
| 423 |
+
OGN.US,D,20230206,000000,29.6,29.73,29.21,29.58,1276240,0
|
| 424 |
+
OGN.US,D,20230207,000000,29.47,29.875,29.21,29.84,826098,0
|
| 425 |
+
OGN.US,D,20230208,000000,29.8,29.825,29.51,29.68,809402,0
|
| 426 |
+
OGN.US,D,20230209,000000,29.77,29.8435,28.99,29.06,1258015,0
|
| 427 |
+
OGN.US,D,20230210,000000,28.99,29.2,28.875,29.02,1418405,0
|
| 428 |
+
OGN.US,D,20230213,000000,28.95,29.52,28.69,29.48,1465271,0
|
| 429 |
+
OGN.US,D,20230214,000000,29.52,29.55,29.07,29.13,1423123,0
|
| 430 |
+
OGN.US,D,20230215,000000,28.83,29.365,28.73,29.26,1782664,0
|
| 431 |
+
OGN.US,D,20230216,000000,27.84,28.15,24.555,24.87,9270219,0
|
| 432 |
+
OGN.US,D,20230217,000000,24.68,26.38,24.11,26.02,5159031,0
|
| 433 |
+
OGN.US,D,20230221,000000,26.01,27.075,25.9565,27.04,3100386,0
|
| 434 |
+
OGN.US,D,20230222,000000,27.18,27.33,26.645,26.83,2131413,0
|
| 435 |
+
OGN.US,D,20230223,000000,26.92,27.1,26.45,26.65,1374912,0
|
| 436 |
+
OGN.US,D,20230224,000000,26,26.18,25.22,25.59,1992002,0
|
| 437 |
+
OGN.US,D,20230227,000000,25.78,26.165,24.88,25.09,3215586,0
|
| 438 |
+
OGN.US,D,20230228,000000,24.89,25.16,24.45,24.49,2889982,0
|
| 439 |
+
OGN.US,D,20230301,000000,24.5,24.86,24.23,24.29,2624246,0
|
| 440 |
+
OGN.US,D,20230302,000000,24.12,24.2,23.9,24.11,2501249,0
|
| 441 |
+
OGN.US,D,20230303,000000,24.3,24.85,24.22,24.56,2458205,0
|
| 442 |
+
OGN.US,D,20230306,000000,24.55,24.99,24.11,24.12,2580390,0
|
| 443 |
+
OGN.US,D,20230307,000000,24.21,24.38,23.72,23.74,2114026,0
|
| 444 |
+
OGN.US,D,20230308,000000,23.8,23.905,23.58,23.68,1453031,0
|
| 445 |
+
OGN.US,D,20230309,000000,23.71,23.76,23.11,23.27,1960523,0
|
| 446 |
+
OGN.US,D,20230310,000000,23.2,23.31,22.505,22.68,2722047,0
|
| 447 |
+
OGN.US,D,20230313,000000,22.55,22.78,22.2,22.26,2734659,0
|
| 448 |
+
OGN.US,D,20230314,000000,22.54,22.735,21.76,21.95,2506992,0
|
| 449 |
+
OGN.US,D,20230315,000000,21.57,21.64,21.11,21.52,2781140,0
|
| 450 |
+
OGN.US,D,20230316,000000,21.53,21.79,21.13,21.72,2720596,0
|
| 451 |
+
OGN.US,D,20230317,000000,21.69,21.8975,21.5625,21.67,4588710,0
|
| 452 |
+
OGN.US,D,20230320,000000,21.86,22.42,21.67,22.39,2263234,0
|
| 453 |
+
OGN.US,D,20230321,000000,22.59,22.78,22.235,22.38,2035405,0
|
| 454 |
+
OGN.US,D,20230322,000000,22.43,22.525,21.835,21.85,1466117,0
|
| 455 |
+
OGN.US,D,20230323,000000,22.01,22.095,21.24,21.42,1859993,0
|
| 456 |
+
OGN.US,D,20230324,000000,21.39,21.91,20.96,21.86,1596080,0
|
| 457 |
+
OGN.US,D,20230327,000000,22.05,22.28,21.85,22.08,1480213,0
|
| 458 |
+
OGN.US,D,20230328,000000,21.93,22.24,21.86,22.24,1266460,0
|
| 459 |
+
OGN.US,D,20230329,000000,22.5,22.73,22.25,22.68,1712068,0
|
| 460 |
+
OGN.US,D,20230330,000000,22.95,23.26,22.8,23.09,1804894,0
|
| 461 |
+
OGN.US,D,20230331,000000,23.26,23.58,23.225,23.52,2199473,0
|
| 462 |
+
OGN.US,D,20230403,000000,23.63,23.83,23.28,23.53,1773176,0
|
| 463 |
+
OGN.US,D,20230404,000000,23.65,23.73,22.85,23.08,1605795,0
|
| 464 |
+
OGN.US,D,20230405,000000,23.07,23.825,22.95,23.64,1720745,0
|
| 465 |
+
OGN.US,D,20230406,000000,23.94,24.09,23.54,23.95,1341428,0
|
| 466 |
+
OGN.US,D,20230410,000000,23.67,23.94,23.52,23.85,1219371,0
|
| 467 |
+
OGN.US,D,20230411,000000,23.92,24.03,23.74,23.75,1158819,0
|
| 468 |
+
OGN.US,D,20230412,000000,23.89,23.99,23.54,23.61,1524572,0
|
| 469 |
+
OGN.US,D,20230413,000000,23.79,24.06,23.71,23.98,1281507,0
|
| 470 |
+
OGN.US,D,20230414,000000,23.98,24.142,23.33,23.8,1365903,0
|
| 471 |
+
OGN.US,D,20230417,000000,23.71,24.135,23.52,24.04,1543228,0
|
| 472 |
+
OGN.US,D,20230418,000000,24.07,24.19,23.53,23.59,1090610,0
|
| 473 |
+
OGN.US,D,20230419,000000,23.57,23.9,23.43,23.89,1268087,0
|
| 474 |
+
OGN.US,D,20230420,000000,23.74,23.88,23.56,23.69,1390599,0
|
| 475 |
+
OGN.US,D,20230421,000000,23.91,24.14,23.77,24.11,1152135,0
|
| 476 |
+
OGN.US,D,20230424,000000,24.11,24.14,23.7709,24.03,1326083,0
|
| 477 |
+
OGN.US,D,20230425,000000,24.02,24.07,23.515,23.59,1344719,0
|
| 478 |
+
OGN.US,D,20230426,000000,23.41,23.83,23.41,23.7,1426629,0
|
| 479 |
+
OGN.US,D,20230427,000000,23.85,24.35,23.82,24.33,1573818,0
|
| 480 |
+
OGN.US,D,20230428,000000,24.33,24.665,24.19,24.63,1928759,0
|
| 481 |
+
OGN.US,D,20230501,000000,24.69,24.79,24.48,24.5,1140972,0
|
| 482 |
+
OGN.US,D,20230502,000000,24.48,24.58,23.71,24.06,1537467,0
|
| 483 |
+
OGN.US,D,20230503,000000,24.27,24.57,24.11,24.24,2373065,0
|
| 484 |
+
OGN.US,D,20230504,000000,23.55,23.75,21.6,22.01,3701055,0
|
| 485 |
+
OGN.US,D,20230505,000000,22.15,22.835,21.8,22.52,2381041,0
|
| 486 |
+
OGN.US,D,20230508,000000,22.67,22.75,21.665,21.82,2251132,0
|
| 487 |
+
OGN.US,D,20230509,000000,21.52,21.59,21.125,21.24,3450261,0
|
| 488 |
+
OGN.US,D,20230510,000000,21.4,21.655,21.01,21.5,4612841,0
|
| 489 |
+
OGN.US,D,20230511,000000,21.35,21.42,21.05,21.15,2444922,0
|
| 490 |
+
OGN.US,D,20230512,000000,21,21.16,20.7245,20.87,2075515,0
|
| 491 |
+
OGN.US,D,20230515,000000,20.82,20.995,20.51,20.84,2260592,0
|
| 492 |
+
OGN.US,D,20230516,000000,20.86,20.86,20.37,20.41,1474921,0
|
| 493 |
+
OGN.US,D,20230517,000000,20.38,20.58,20.12,20.58,1890879,0
|
| 494 |
+
OGN.US,D,20230518,000000,20.54,20.58,20.14,20.47,1410691,0
|
| 495 |
+
OGN.US,D,20230519,000000,20.59,20.76,20.36,20.43,1944538,0
|
| 496 |
+
OGN.US,D,20230522,000000,20.4,21.05,20.15,20.74,5356358,0
|
| 497 |
+
OGN.US,D,20230523,000000,20.85,21.0967,20.57,20.63,1811743,0
|
| 498 |
+
OGN.US,D,20230524,000000,20.46,20.46,19.87,20.12,2157315,0
|
| 499 |
+
OGN.US,D,20230525,000000,19.89,19.93,19.15,19.86,4580555,0
|
| 500 |
+
OGN.US,D,20230526,000000,19.91,20.09,19.43,19.54,2005363,0
|
| 501 |
+
OGN.US,D,20230530,000000,19.32,19.51,19.18,19.27,1893492,0
|
| 502 |
+
OGN.US,D,20230531,000000,19.18,19.495,18.87,19.39,2899212,0
|
| 503 |
+
OGN.US,D,20230601,000000,19.52,19.675,18.99,19.45,1860697,0
|
| 504 |
+
OGN.US,D,20230602,000000,19.65,19.875,19.56,19.76,1578510,0
|
| 505 |
+
OGN.US,D,20230605,000000,19.8,20.335,19.8,20.19,1942342,0
|
| 506 |
+
OGN.US,D,20230606,000000,20.23,20.27,19.91,20.08,1638171,0
|
| 507 |
+
OGN.US,D,20230607,000000,20.05,20.53,19.86,20.47,1666767,0
|
| 508 |
+
OGN.US,D,20230608,000000,20.55,20.59,19.94,20.01,1950524,0
|
| 509 |
+
OGN.US,D,20230609,000000,19.94,20.21,19.775,19.83,2317757,0
|
| 510 |
+
OGN.US,D,20230612,000000,19.93,20.53,19.86,20.42,1970931,0
|
| 511 |
+
OGN.US,D,20230613,000000,20.4,20.775,20.34,20.39,1604632,0
|
| 512 |
+
OGN.US,D,20230614,000000,20.56,20.82,20.15,20.29,1673967,0
|
| 513 |
+
OGN.US,D,20230615,000000,20.3,20.94,20.24,20.92,1825993,0
|
| 514 |
+
OGN.US,D,20230616,000000,21,21.1,20.69,20.91,5098160,0
|
| 515 |
+
OGN.US,D,20230620,000000,20.62,21.04,20.4,20.88,1857605,0
|
| 516 |
+
OGN.US,D,20230621,000000,20.79,21.03,20.55,20.79,2907455,0
|
| 517 |
+
OGN.US,D,20230622,000000,20.88,21.12,20.7,20.91,1588773,0
|
| 518 |
+
OGN.US,D,20230623,000000,20.75,20.84,20.115,20.24,2226798,0
|
| 519 |
+
OGN.US,D,20230626,000000,20.24,20.59,20.055,20.52,1385422,0
|
| 520 |
+
OGN.US,D,20230627,000000,20.42,20.715,20.19,20.62,1427501,0
|
| 521 |
+
OGN.US,D,20230628,000000,20.67,20.71,20.275,20.42,1194197,0
|
| 522 |
+
OGN.US,D,20230629,000000,20.33,20.925,20.28,20.73,1741967,0
|
| 523 |
+
OGN.US,D,20230630,000000,20.93,20.98,20.65,20.81,1583797,0
|
| 524 |
+
OGN.US,D,20230703,000000,20.74,20.91,20.54,20.57,1140019,0
|
| 525 |
+
OGN.US,D,20230705,000000,20.43,20.8,20.11,20.55,1460756,0
|
| 526 |
+
OGN.US,D,20230706,000000,20.21,20.27,19.82,19.92,2258805,0
|
| 527 |
+
OGN.US,D,20230707,000000,19.86,20.39,19.76,20.1,2730278,0
|
| 528 |
+
OGN.US,D,20230710,000000,20.15,20.3,19.91,20.19,2193472,0
|
| 529 |
+
OGN.US,D,20230711,000000,20.22,21.07,20.22,20.79,3500152,0
|
| 530 |
+
OGN.US,D,20230712,000000,21.05,21.24,20.18,20.27,2159222,0
|
| 531 |
+
OGN.US,D,20230713,000000,20.32,20.76,20.32,20.71,1413973,0
|
| 532 |
+
OGN.US,D,20230714,000000,20.77,20.81,20.285,20.52,2683393,0
|
| 533 |
+
OGN.US,D,20230717,000000,20.4,20.48,20.06,20.38,1584443,0
|
| 534 |
+
OGN.US,D,20230718,000000,20.35,20.74,20.31,20.53,1299597,0
|
| 535 |
+
OGN.US,D,20230719,000000,20.65,20.95,20.555,20.81,1653887,0
|
| 536 |
+
OGN.US,D,20230720,000000,21.01,21.145,20.83,20.9,1335413,0
|
| 537 |
+
OGN.US,D,20230721,000000,20.98,21.21,20.705,21.17,1474566,0
|
| 538 |
+
OGN.US,D,20230724,000000,21.24,21.8708,21.21,21.53,1828228,0
|
| 539 |
+
OGN.US,D,20230725,000000,21.44,21.785,21.26,21.74,2360603,0
|
| 540 |
+
OGN.US,D,20230726,000000,21.68,22.34,21.61,22.29,2477266,0
|
| 541 |
+
OGN.US,D,20230727,000000,22.38,22.48,21.855,21.88,1685321,0
|
| 542 |
+
OGN.US,D,20230728,000000,22.26,22.34,21.9945,22.18,1509552,0
|
| 543 |
+
OGN.US,D,20230731,000000,22.15,22.275,21.78,21.98,6248644,0
|
| 544 |
+
OGN.US,D,20230801,000000,22.04,22.35,21.59,21.73,2055412,0
|
| 545 |
+
OGN.US,D,20230802,000000,21.48,21.84,21.28,21.81,1846481,0
|
| 546 |
+
OGN.US,D,20230803,000000,21.76,21.93,21.45,21.51,2299398,0
|
| 547 |
+
OGN.US,D,20230804,000000,21.56,21.745,21.39,21.53,1764967,0
|
| 548 |
+
OGN.US,D,20230807,000000,21.63,22.14,21.6,21.8,2928004,0
|
| 549 |
+
OGN.US,D,20230808,000000,22.595,24.08,22.5,23.77,5991991,0
|
| 550 |
+
OGN.US,D,20230809,000000,23.88,23.91,23.085,23.16,2992056,0
|
| 551 |
+
OGN.US,D,20230810,000000,23.34,23.985,23.33,23.61,3392360,0
|
| 552 |
+
OGN.US,D,20230811,000000,23.55,23.75,23.12,23.15,1966316,0
|
| 553 |
+
OGN.US,D,20230814,000000,23.07,23.37,22.955,23.06,1884453,0
|
| 554 |
+
OGN.US,D,20230815,000000,22.91,23.37,22.9,23.26,1788704,0
|
| 555 |
+
OGN.US,D,20230816,000000,23.1,23.29,22.83,22.86,1286605,0
|
| 556 |
+
OGN.US,D,20230817,000000,22.76,22.88,22.31,22.44,1404960,0
|
| 557 |
+
OGN.US,D,20230818,000000,22.21,22.55,22.13,22.49,1802600,0
|
| 558 |
+
OGN.US,D,20230821,000000,22.37,22.61,22.24,22.4,1169930,0
|
| 559 |
+
OGN.US,D,20230822,000000,22.44,22.545,22.15,22.16,1369397,0
|
| 560 |
+
OGN.US,D,20230823,000000,22.24,22.245,21.89,21.92,956657,0
|
| 561 |
+
OGN.US,D,20230824,000000,21.8,22.049,21.505,21.61,1559769,0
|
| 562 |
+
OGN.US,D,20230825,000000,21.65,21.98,21.51,21.86,1227527,0
|
| 563 |
+
OGN.US,D,20230828,000000,21.92,22.135,21.9072,22.07,948234,0
|
| 564 |
+
OGN.US,D,20230829,000000,22.19,22.4,22,22.35,1164204,0
|
| 565 |
+
OGN.US,D,20230830,000000,22.3,22.405,22.16,22.32,1232915,0
|
| 566 |
+
OGN.US,D,20230831,000000,22.39,22.47,21.95,21.96,936152,0
|
| 567 |
+
OGN.US,D,20230901,000000,22.15,22.34,22.01,22.14,966196,0
|
| 568 |
+
OGN.US,D,20230905,000000,22.05,22.08,20.99,21,1697831,0
|
| 569 |
+
OGN.US,D,20230906,000000,20.86,21.04,19.805,19.83,3648266,0
|
| 570 |
+
OGN.US,D,20230907,000000,19.82,20.07,19.45,19.47,4320118,0
|
| 571 |
+
OGN.US,D,20230908,000000,19.52,19.56,19.24,19.29,1919784,0
|
| 572 |
+
OGN.US,D,20230911,000000,19.35,19.96,19.33,19.67,2661377,0
|
| 573 |
+
OGN.US,D,20230912,000000,19.63,19.8499,19.29,19.44,3280806,0
|
| 574 |
+
OGN.US,D,20230913,000000,19.29,19.49,19.14,19.27,1923008,0
|
| 575 |
+
OGN.US,D,20230914,000000,19.52,19.85,19.47,19.79,2455313,0
|
| 576 |
+
OGN.US,D,20230915,000000,19.64,19.7699,19.43,19.54,6077380,0
|
| 577 |
+
OGN.US,D,20230918,000000,19.5,19.67,19.3,19.46,1870022,0
|
| 578 |
+
OGN.US,D,20230919,000000,19.36,19.455,19,19.01,2011917,0
|
| 579 |
+
OGN.US,D,20230920,000000,19.1,19.17,18.89,18.92,2716843,0
|
| 580 |
+
OGN.US,D,20230921,000000,18.9,18.995,18.57,18.58,2405302,0
|
| 581 |
+
OGN.US,D,20230922,000000,18.77,18.77,18.22,18.26,3089088,0
|
| 582 |
+
OGN.US,D,20230925,000000,18.18,18.27,17.82,17.88,3465665,0
|
| 583 |
+
OGN.US,D,20230926,000000,17.72,17.81,17.14,17.25,5360546,0
|
| 584 |
+
OGN.US,D,20230927,000000,17.15,17.2299,16.52,16.59,6085563,0
|
| 585 |
+
OGN.US,D,20230928,000000,16.62,17.13,16.425,17.08,4098719,0
|
| 586 |
+
OGN.US,D,20230929,000000,17.25,17.48,17.14,17.36,3237091,0
|
| 587 |
+
OGN.US,D,20231002,000000,17.23,17.25,16.61,16.69,3225356,0
|
| 588 |
+
OGN.US,D,20231003,000000,16.53,16.67,16.13,16.29,2750929,0
|
| 589 |
+
OGN.US,D,20231004,000000,16.24,16.395,16.07,16.32,3310130,0
|
| 590 |
+
OGN.US,D,20231005,000000,16.27,16.42,16.09,16.22,2074624,0
|
| 591 |
+
OGN.US,D,20231006,000000,16.09,16.695,15.96,16.58,2480275,0
|
| 592 |
+
OGN.US,D,20231009,000000,16.44,17.01,16.43,16.96,3628922,0
|
| 593 |
+
OGN.US,D,20231010,000000,17.08,17.525,16.94,17.29,2344044,0
|
| 594 |
+
OGN.US,D,20231011,000000,17.37,17.37,17.095,17.22,2431255,0
|
| 595 |
+
OGN.US,D,20231012,000000,17.11,17.16,16.59,16.64,2591129,0
|
| 596 |
+
OGN.US,D,20231013,000000,16.71,17.41,16.46,17.32,3869720,0
|
| 597 |
+
OGN.US,D,20231016,000000,17.47,17.69,16.665,16.86,5892152,0
|
| 598 |
+
OGN.US,D,20231017,000000,16.65,16.94,16.3,16.44,68003438,0
|
| 599 |
+
OGN.US,D,20231018,000000,16.3,16.42,16.05,16.29,4009074,0
|
| 600 |
+
OGN.US,D,20231019,000000,16.21,16.32,15.975,16.14,4503042,0
|
| 601 |
+
OGN.US,D,20231020,000000,16.01,16.17,15.875,15.9,2396641,0
|
| 602 |
+
OGN.US,D,20231023,000000,15.99,16.09,15.46,15.48,3163943,0
|
| 603 |
+
OGN.US,D,20231024,000000,15.5,15.855,15.455,15.76,3517872,0
|
| 604 |
+
OGN.US,D,20231025,000000,15.55,15.74,15.465,15.65,2188852,0
|
| 605 |
+
OGN.US,D,20231026,000000,15.56,15.73,15.3,15.31,3346592,0
|
| 606 |
+
OGN.US,D,20231027,000000,15.26,15.28,14.93,14.96,3813941,0
|
| 607 |
+
OGN.US,D,20231030,000000,15.06,15.2,14.665,14.93,3572209,0
|
| 608 |
+
OGN.US,D,20231031,000000,14.97,15.02,14.605,14.79,3646719,0
|
| 609 |
+
OGN.US,D,20231101,000000,14.78,14.845,14.58,14.65,3171929,0
|
| 610 |
+
OGN.US,D,20231102,000000,14.48,14.8491,12.65,13.11,11350872,0
|
| 611 |
+
OGN.US,D,20231103,000000,13.28,13.62,12.81,13.3,11942863,0
|
| 612 |
+
OGN.US,D,20231106,000000,13.09,13.18,12.53,12.56,8291977,0
|
| 613 |
+
OGN.US,D,20231107,000000,12.49,12.72,12.14,12.41,5218981,0
|
| 614 |
+
OGN.US,D,20231108,000000,12.48,12.48,12.03,12.27,5153887,0
|
| 615 |
+
OGN.US,D,20231109,000000,12.25,12.2599,11.42,11.42,5481188,0
|
| 616 |
+
OGN.US,D,20231110,000000,11.12,11.18,10.92,11.12,5172005,0
|
| 617 |
+
OGN.US,D,20231113,000000,11.01,11.3,10.915,11.03,4337786,0
|
| 618 |
+
OGN.US,D,20231114,000000,11.29,11.73,11.15,11.46,4620885,0
|
| 619 |
+
OGN.US,D,20231115,000000,11.43,11.7,11.3501,11.56,3124431,0
|
| 620 |
+
OGN.US,D,20231116,000000,11.53,11.535,10.905,10.95,4187288,0
|
| 621 |
+
OGN.US,D,20231117,000000,11.11,11.35,11.05,11.31,4487943,0
|
| 622 |
+
OGN.US,D,20231120,000000,11.23,11.3,11.105,11.19,2746141,0
|
| 623 |
+
OGN.US,D,20231121,000000,11.14,11.225,10.99,11.03,3535875,0
|
| 624 |
+
OGN.US,D,20231122,000000,11.14,11.35,11.08,11.24,2711352,0
|
| 625 |
+
OGN.US,D,20231124,000000,11.27,11.3899,11.222,11.36,1159541,0
|
| 626 |
+
OGN.US,D,20231127,000000,11.33,11.49,11.17,11.43,3646093,0
|
| 627 |
+
OGN.US,D,20231128,000000,11.44,11.555,11.25,11.3,3818050,0
|
| 628 |
+
OGN.US,D,20231129,000000,11.35,11.45,11.232,11.41,6129221,0
|
| 629 |
+
OGN.US,D,20231130,000000,11.5,11.55,11.23,11.32,4066036,0
|
| 630 |
+
OGN.US,D,20231201,000000,11.33,11.72,11.22,11.5,3188802,0
|
| 631 |
+
OGN.US,D,20231204,000000,11.42,11.87,11.4,11.83,4417775,0
|
| 632 |
+
OGN.US,D,20231205,000000,11.72,11.81,11.065,11.09,4579462,0
|
| 633 |
+
OGN.US,D,20231206,000000,11.27,11.28,10.835,10.99,4574598,0
|
| 634 |
+
OGN.US,D,20231207,000000,10.99,11.51,10.922,11.33,5695737,0
|
| 635 |
+
OGN.US,D,20231208,000000,11.35,11.4999,10.955,11.02,3874910,0
|
| 636 |
+
OGN.US,D,20231211,000000,11.1,11.35,11.02,11.23,4490490,0
|
| 637 |
+
OGN.US,D,20231212,000000,11.25,11.6234,10.97,11.54,7196770,0
|
| 638 |
+
OGN.US,D,20231213,000000,11.5,12.48,11.31,12.42,9430996,0
|
| 639 |
+
OGN.US,D,20231214,000000,12.75,13.03,12.62,12.82,6671928,0
|
| 640 |
+
OGN.US,D,20231215,000000,12.78,13.37,12.71,13.08,10736068,0
|
| 641 |
+
OGN.US,D,20231218,000000,13.11,13.24,12.87,13.12,4490591,0
|
| 642 |
+
OGN.US,D,20231219,000000,13.27,13.59,13.165,13.52,5225922,0
|
| 643 |
+
OGN.US,D,20231220,000000,13.47,13.59,13.14,13.14,4443510,0
|
| 644 |
+
OGN.US,D,20231221,000000,13.45,13.9,13.4044,13.6,4634034,0
|
| 645 |
+
OGN.US,D,20231222,000000,13.59,13.98,13.575,13.91,3484699,0
|
| 646 |
+
OGN.US,D,20231226,000000,13.93,14.24,13.8701,14.13,4166368,0
|
| 647 |
+
OGN.US,D,20231227,000000,14.14,14.49,14.11,14.36,2870613,0
|
| 648 |
+
OGN.US,D,20231228,000000,14.39,14.59,14.31,14.48,2417684,0
|
| 649 |
+
OGN.US,D,20231229,000000,14.4,14.525,14.24,14.42,2709265,0
|
| 650 |
+
OGN.US,D,20240102,000000,14.42,15.1252,14.42,14.71,4556315,0
|
| 651 |
+
OGN.US,D,20240103,000000,14.64,14.78,14.28,14.63,2980205,0
|
| 652 |
+
OGN.US,D,20240104,000000,14.68,14.73,13.7001,13.78,5356454,0
|
| 653 |
+
OGN.US,D,20240105,000000,13.8,14.475,13.65,14.41,4903148,0
|
| 654 |
+
OGN.US,D,20240108,000000,14.35,16.32,14.35,16.3,9021484,0
|
| 655 |
+
OGN.US,D,20240109,000000,16.21,16.385,16.01,16.2,4857644,0
|
| 656 |
+
OGN.US,D,20240110,000000,16.24,17.215,16.09,17.2,6404299,0
|
| 657 |
+
OGN.US,D,20240111,000000,17.18,17.3697,16.66,16.83,5070561,0
|
| 658 |
+
OGN.US,D,20240112,000000,16.86,17.355,16.74,16.75,2978025,0
|
| 659 |
+
OGN.US,D,20240116,000000,16.65,16.7751,16.335,16.59,3200285,0
|
| 660 |
+
OGN.US,D,20240117,000000,16.36,16.52,15.74,15.9,4123189,0
|
| 661 |
+
OGN.US,D,20240118,000000,15.99,16.16,15.475,15.69,3806665,0
|
| 662 |
+
OGN.US,D,20240119,000000,15.65,15.73,15.33,15.5,3302871,0
|
| 663 |
+
OGN.US,D,20240122,000000,15.6,15.98,15.52,15.69,2649103,0
|
| 664 |
+
OGN.US,D,20240123,000000,15.85,16.31,15.735,16.27,2544592,0
|
| 665 |
+
OGN.US,D,20240124,000000,16.39,16.6,16.27,16.42,2314878,0
|
| 666 |
+
OGN.US,D,20240125,000000,16.66,16.85,16.47,16.84,2269211,0
|
| 667 |
+
OGN.US,D,20240126,000000,16.8,17.015,16.6501,16.73,2502996,0
|
| 668 |
+
OGN.US,D,20240129,000000,16.82,17.18,16.602,17.16,2257974,0
|
| 669 |
+
OGN.US,D,20240130,000000,17.12,17.18,16.62,16.78,1679152,0
|
| 670 |
+
OGN.US,D,20240131,000000,16.83,17.0801,16.65,16.65,3032386,0
|
| 671 |
+
OGN.US,D,20240201,000000,16.75,17.3,16.5712,17.24,1881520,0
|
| 672 |
+
OGN.US,D,20240202,000000,17.17,17.21,16.61,16.64,1961065,0
|
| 673 |
+
OGN.US,D,20240205,000000,16.6,16.63,16.02,16.04,2070857,0
|
| 674 |
+
OGN.US,D,20240206,000000,16.1,17.14,16.0358,16.95,2824163,0
|
| 675 |
+
OGN.US,D,20240207,000000,16.85,16.89,16.06,16.25,2616249,0
|
| 676 |
+
OGN.US,D,20240208,000000,16.18,16.32,15.94,16.31,2355425,0
|
| 677 |
+
OGN.US,D,20240209,000000,16.33,16.43,16.12,16.38,2034973,0
|
| 678 |
+
OGN.US,D,20240212,000000,16.48,16.87,16.4699,16.83,2255631,0
|
| 679 |
+
OGN.US,D,20240213,000000,16.53,16.54,15.84,16.12,3396230,0
|
| 680 |
+
OGN.US,D,20240214,000000,16.28,16.44,15.93,16.36,3559267,0
|
| 681 |
+
OGN.US,D,20240215,000000,17.85,19.08,17.65,18.62,7744797,0
|
| 682 |
+
OGN.US,D,20240216,000000,18.56,18.985,18.35,18.71,3397634,0
|
| 683 |
+
OGN.US,D,20240220,000000,18.75,18.93,18.38,18.49,3370548,0
|
| 684 |
+
OGN.US,D,20240221,000000,18.7,18.97,18.255,18.53,3291605,0
|
| 685 |
+
OGN.US,D,20240222,000000,18.51,18.67,18.27,18.55,2281630,0
|
| 686 |
+
OGN.US,D,20240223,000000,18.4,18.7,18.05,18.5,2390817,0
|
| 687 |
+
OGN.US,D,20240226,000000,18.5,18.62,17.6247,17.65,2898210,0
|
| 688 |
+
OGN.US,D,20240227,000000,17.75,18.265,17.61,18.04,1932366,0
|
| 689 |
+
OGN.US,D,20240228,000000,17.89,17.935,17.6561,17.83,2550790,0
|
| 690 |
+
OGN.US,D,20240229,000000,17.88,17.95,17.385,17.41,2782103,0
|
| 691 |
+
OGN.US,D,20240301,000000,17.5,17.6,17.25,17.56,1549851,0
|
| 692 |
+
OGN.US,D,20240304,000000,17.6,17.68,17.29,17.39,1773341,0
|
| 693 |
+
OGN.US,D,20240305,000000,17.38,17.87,17.34,17.75,1530122,0
|
| 694 |
+
OGN.US,D,20240306,000000,17.95,18.035,17.735,17.97,1656415,0
|
| 695 |
+
OGN.US,D,20240307,000000,18.1,18.48,18,18.23,1405504,0
|
| 696 |
+
OGN.US,D,20240308,000000,18.27,18.525,18.15,18.45,1558083,0
|
| 697 |
+
OGN.US,D,20240311,000000,18.35,18.74,18.27,18.34,1811331,0
|
| 698 |
+
OGN.US,D,20240312,000000,18.31,18.48,18.25,18.27,1675575,0
|
| 699 |
+
OGN.US,D,20240313,000000,18.36,18.61,18.23,18.55,2799420,0
|
| 700 |
+
OGN.US,D,20240314,000000,18.26,18.63,18.03,18.36,2264686,0
|
| 701 |
+
OGN.US,D,20240315,000000,18.06,18.38,18.06,18.28,4317593,0
|
| 702 |
+
OGN.US,D,20240318,000000,18.31,18.31,17.5725,17.81,3070042,0
|
| 703 |
+
OGN.US,D,20240319,000000,17.8,18.08,17.61,17.94,2378684,0
|
| 704 |
+
OGN.US,D,20240320,000000,17.69,18.18,17.6,18.15,1879463,0
|
| 705 |
+
OGN.US,D,20240321,000000,18.29,18.52,18.205,18.3,1612722,0
|
| 706 |
+
OGN.US,D,20240322,000000,18.35,18.61,17.67,17.78,1861872,0
|
| 707 |
+
OGN.US,D,20240325,000000,17.83,17.89,17.6,17.82,1502131,0
|
| 708 |
+
OGN.US,D,20240326,000000,17.97,18.19,17.855,18.12,1797936,0
|
| 709 |
+
OGN.US,D,20240327,000000,18.25,18.5,18.175,18.45,1646966,0
|
| 710 |
+
OGN.US,D,20240328,000000,18.5,18.93,18.425,18.8,2254278,0
|
| 711 |
+
OGN.US,D,20240401,000000,18.81,18.825,18.335,18.5,1481668,0
|
| 712 |
+
OGN.US,D,20240402,000000,18.26,18.33,18.04,18.13,1564461,0
|
| 713 |
+
OGN.US,D,20240403,000000,18.1,18.2,17.855,17.91,2220977,0
|
| 714 |
+
OGN.US,D,20240404,000000,18.17,18.23,17.87,17.87,1445200,0
|
| 715 |
+
OGN.US,D,20240405,000000,17.8,18.015,17.52,17.86,2011362,0
|
| 716 |
+
OGN.US,D,20240408,000000,18.03,18.18,17.67,18.16,1286186,0
|
| 717 |
+
OGN.US,D,20240409,000000,18.15,18.43,18.095,18.41,1645733,0
|
| 718 |
+
OGN.US,D,20240410,000000,18.01,18.22,18,18.16,2566364,0
|
| 719 |
+
OGN.US,D,20240411,000000,18.39,18.4699,17.925,18.28,1854516,0
|
| 720 |
+
OGN.US,D,20240412,000000,18.19,18.24,17.33,17.45,2976297,0
|
| 721 |
+
OGN.US,D,20240415,000000,17.6,17.92,17.58,17.71,3048740,0
|
| 722 |
+
OGN.US,D,20240416,000000,17.55,17.92,17.38,17.79,2503464,0
|
| 723 |
+
OGN.US,D,20240417,000000,17.89,17.92,17.4325,17.87,2798568,0
|
| 724 |
+
OGN.US,D,20240418,000000,17.9,18.235,17.81,17.86,2129589,0
|
| 725 |
+
OGN.US,D,20240419,000000,17.88,18.025,17.38,17.825,3612200,0
|
| 726 |
+
OGN.US,D,20240422,000000,17.97,18.11,17.79,18,1551049,0
|
| 727 |
+
OGN.US,D,20240423,000000,17.96,18.54,17.82,18.52,1699256,0
|
| 728 |
+
OGN.US,D,20240424,000000,18.44,18.75,18.11,18.71,1999344,0
|
| 729 |
+
OGN.US,D,20240425,000000,18.62,18.73,18.2,18.42,1541861,0
|
| 730 |
+
OGN.US,D,20240426,000000,18.43,18.68,18.33,18.55,2049767,0
|
| 731 |
+
OGN.US,D,20240429,000000,18.69,19.04,18.69,18.9,2158900,0
|
| 732 |
+
OGN.US,D,20240430,000000,18.84,18.92,18.56,18.61,2340341,0
|
| 733 |
+
OGN.US,D,20240501,000000,18.61,19.12,18.59,18.83,2398395,0
|
| 734 |
+
OGN.US,D,20240502,000000,19.44,19.89,18.11,19.5,4580564,0
|
| 735 |
+
OGN.US,D,20240503,000000,20,20.3,19.41,19.61,3217591,0
|
| 736 |
+
OGN.US,D,20240506,000000,19.75,20.79,19.59,20.68,3180132,0
|
| 737 |
+
OGN.US,D,20240507,000000,20.69,20.97,20.37,20.4,2438275,0
|
| 738 |
+
OGN.US,D,20240508,000000,20.23,20.505,20.08,20.37,2114444,0
|
| 739 |
+
OGN.US,D,20240509,000000,20.37,20.68,20.11,20.51,2023526,0
|
| 740 |
+
OGN.US,D,20240510,000000,20.41,20.75,20.295,20.42,1333778,0
|
| 741 |
+
OGN.US,D,20240513,000000,20.57,21.08,20.47,20.94,1929895,0
|
| 742 |
+
OGN.US,D,20240514,000000,21.19,21.56,21.135,21.35,2142318,0
|
| 743 |
+
OGN.US,D,20240515,000000,21.49,21.72,21.25,21.65,2641309,0
|
| 744 |
+
OGN.US,D,20240516,000000,21.56,21.665,21.17,21.52,1826748,0
|
| 745 |
+
OGN.US,D,20240517,000000,21.49,21.98,21.43,21.8,1669097,0
|
| 746 |
+
OGN.US,D,20240520,000000,21.8,21.85,21.59,21.77,1238016,0
|
| 747 |
+
OGN.US,D,20240521,000000,21.64,21.88,21.63,21.85,1525522,0
|
| 748 |
+
OGN.US,D,20240522,000000,21.66,21.98,21.64,21.96,1437782,0
|
| 749 |
+
OGN.US,D,20240523,000000,21.87,21.885,21.295,21.35,1679297,0
|
| 750 |
+
OGN.US,D,20240524,000000,21.44,21.47,20.9,20.99,1043753,0
|
| 751 |
+
OGN.US,D,20240528,000000,21.01,21.16,20.86,20.98,1190903,0
|
| 752 |
+
OGN.US,D,20240529,000000,20.83,20.91,20.42,20.57,1447206,0
|
| 753 |
+
OGN.US,D,20240530,000000,20.6,21.01,20.52,20.94,1782985,0
|
| 754 |
+
OGN.US,D,20240531,000000,21,21.42,20.91,21.33,1980996,0
|
| 755 |
+
OGN.US,D,20240603,000000,21.31,21.78,21.09,21.38,1290383,0
|
| 756 |
+
OGN.US,D,20240604,000000,21.33,21.455,20.8,20.88,1339101,0
|
| 757 |
+
OGN.US,D,20240605,000000,20.93,21.02,20.695,20.96,1027013,0
|
| 758 |
+
OGN.US,D,20240606,000000,20.81,21.015,20.55,20.67,952157,0
|
| 759 |
+
OGN.US,D,20240607,000000,20.53,20.81,20.32,20.75,900307,0
|
| 760 |
+
OGN.US,D,20240610,000000,20.56,20.815,20.36,20.71,1107549,0
|
| 761 |
+
OGN.US,D,20240611,000000,20.58,20.66,20.165,20.26,3843072,0
|
| 762 |
+
OGN.US,D,20240612,000000,20.81,21.15,20.62,20.84,1833272,0
|
| 763 |
+
OGN.US,D,20240613,000000,20.77,20.84,20.465,20.51,1223911,0
|
| 764 |
+
OGN.US,D,20240614,000000,20.27,20.455,19.82,20.4,1402136,0
|
| 765 |
+
OGN.US,D,20240617,000000,20.31,20.54,19.88,20.35,1418747,0
|
| 766 |
+
OGN.US,D,20240618,000000,20.3,20.44,20.21,20.35,1572467,0
|
| 767 |
+
OGN.US,D,20240620,000000,20.22,20.54,20.15,20.45,1123162,0
|
| 768 |
+
OGN.US,D,20240621,000000,20.61,20.93,20.31,20.84,3375414,0
|
| 769 |
+
OGN.US,D,20240624,000000,20.95,21.4399,20.9,21.12,1427125,0
|
| 770 |
+
OGN.US,D,20240625,000000,21.13,21.19,20.79,20.79,845666,0
|
| 771 |
+
OGN.US,D,20240626,000000,20.61,20.71,20.405,20.63,869724,0
|
| 772 |
+
OGN.US,D,20240627,000000,20.59,20.71,20.3802,20.59,873670,0
|
| 773 |
+
OGN.US,D,20240628,000000,20.76,21.03,20.515,20.7,2030415,0
|
| 774 |
+
OGN.US,D,20240701,000000,20.82,21.01,20.17,20.31,1483376,0
|
| 775 |
+
OGN.US,D,20240702,000000,20.16,20.38,20.05,20.12,913768,0
|
| 776 |
+
OGN.US,D,20240703,000000,20.18,20.55,20.12,20.31,890360,0
|
| 777 |
+
OGN.US,D,20240705,000000,20.25,20.31,19.94,20.11,1887381,0
|
| 778 |
+
OGN.US,D,20240708,000000,20.31,20.46,20.12,20.14,1074133,0
|
| 779 |
+
OGN.US,D,20240709,000000,20.14,20.292,19.835,19.93,1785829,0
|
| 780 |
+
OGN.US,D,20240710,000000,19.93,20.05,19.34,19.92,1938017,0
|
| 781 |
+
OGN.US,D,20240711,000000,20.24,20.99,20.15,20.88,1723333,0
|
| 782 |
+
OGN.US,D,20240712,000000,21.02,21.44,20.82,21.3,1962256,0
|
| 783 |
+
OGN.US,D,20240715,000000,21.36,21.39,20.72,20.73,1024507,0
|
| 784 |
+
OGN.US,D,20240716,000000,20.84,21.0498,20.635,20.81,1361767,0
|
| 785 |
+
OGN.US,D,20240717,000000,20.6,21.43,20.55,21.16,1809180,0
|
| 786 |
+
OGN.US,D,20240718,000000,21.03,21.49,20.87,20.97,1154055,0
|
| 787 |
+
OGN.US,D,20240719,000000,20.94,21.18,20.86,20.98,1126580,0
|
| 788 |
+
OGN.US,D,20240722,000000,21.14,21.56,20.67,21.54,1292382,0
|
| 789 |
+
OGN.US,D,20240723,000000,21.495,21.68,21.09,21.46,1370428,0
|
| 790 |
+
OGN.US,D,20240724,000000,21.47,21.94,21.37,21.63,1211395,0
|
| 791 |
+
OGN.US,D,20240725,000000,21.85,22.16,21.54,22.07,1862912,0
|
| 792 |
+
OGN.US,D,20240726,000000,22.25,22.37,21.67,22.19,987601,0
|
| 793 |
+
OGN.US,D,20240729,000000,22.38,22.56,21.99,22.48,1756208,0
|
| 794 |
+
OGN.US,D,20240730,000000,22.5,22.61,22,22.27,1301428,0
|
| 795 |
+
OGN.US,D,20240731,000000,22.38,22.44,21.752,21.86,1536139,0
|
| 796 |
+
OGN.US,D,20240801,000000,21.98,22.13,21.51,21.65,1614849,0
|
| 797 |
+
OGN.US,D,20240802,000000,21.36,21.5,20.51,20.91,2064114,0
|
| 798 |
+
OGN.US,D,20240805,000000,19.8,20.46,19.46,20.19,3098620,0
|
| 799 |
+
OGN.US,D,20240806,000000,19.58,19.9,17.7501,18.65,8378603,0
|
| 800 |
+
OGN.US,D,20240807,000000,19.02,19.595,18.625,19.05,2413392,0
|
| 801 |
+
OGN.US,D,20240808,000000,19.2,19.7706,18.79,19.56,1828827,0
|
| 802 |
+
OGN.US,D,20240809,000000,19.61,20.469,19.35,20.15,1676203,0
|
| 803 |
+
OGN.US,D,20240812,000000,20.2,20.245,19.15,19.46,1827057,0
|
| 804 |
+
OGN.US,D,20240813,000000,19.64,20.335,19.48,20.29,1180616,0
|
| 805 |
+
OGN.US,D,20240814,000000,20.38,20.47,19.795,19.97,1591158,0
|
| 806 |
+
OGN.US,D,20240815,000000,20.27,20.67,20.21,20.22,1200949,0
|
| 807 |
+
OGN.US,D,20240816,000000,19.95,20.47,19.76,20.35,1720729,0
|
| 808 |
+
OGN.US,D,20240819,000000,20.41,20.99,20.19,20.96,1674098,0
|
| 809 |
+
OGN.US,D,20240820,000000,20.76,21.31,20.71,20.8,1459387,0
|
| 810 |
+
OGN.US,D,20240821,000000,20.85,21.05,20.7,21.03,1681418,0
|
| 811 |
+
OGN.US,D,20240822,000000,21.08,21.08,20.78,20.89,1113953,0
|
| 812 |
+
OGN.US,D,20240823,000000,21,22.49,20.915,22.36,2945610,0
|
| 813 |
+
OGN.US,D,20240826,000000,22.4,23.1,22.27,23.03,1914142,0
|
| 814 |
+
OGN.US,D,20240827,000000,22.92,22.98,22.14,22.41,1465400,0
|
| 815 |
+
OGN.US,D,20240828,000000,22.21,22.6,22.19,22.47,1105175,0
|
| 816 |
+
OGN.US,D,20240829,000000,22.64,22.67,22.26,22.31,1217654,0
|
| 817 |
+
OGN.US,D,20240830,000000,22.44,22.61,22.1501,22.35,1446988,0
|
| 818 |
+
OGN.US,D,20240903,000000,22.07,22.32,21.84,22.08,1251044,0
|
| 819 |
+
OGN.US,D,20240904,000000,22.03,22.31,21.93,22.22,886875,0
|
| 820 |
+
OGN.US,D,20240905,000000,22.4,22.42,21.28,21.36,1356711,0
|
| 821 |
+
OGN.US,D,20240906,000000,20.96,21.25,20.48,20.49,1647837,0
|
| 822 |
+
OGN.US,D,20240909,000000,20.44,20.59,20.14,20.18,1359237,0
|
| 823 |
+
OGN.US,D,20240910,000000,20.15,20.22,19.845,20.09,1284237,0
|
| 824 |
+
OGN.US,D,20240911,000000,20.01,20.2707,19.705,20.16,1181125,0
|
| 825 |
+
OGN.US,D,20240912,000000,20.1,20.33,20.04,20.29,1280382,0
|
| 826 |
+
OGN.US,D,20240913,000000,20.54,20.92,20.44,20.47,1053421,0
|
| 827 |
+
OGN.US,D,20240916,000000,20.51,21.055,20.41,20.88,1087138,0
|
| 828 |
+
OGN.US,D,20240917,000000,20.93,20.96,20.38,20.55,1345810,0
|
| 829 |
+
OGN.US,D,20240918,000000,20.51,20.58,19.42,19.97,3863109,0
|
| 830 |
+
OGN.US,D,20240919,000000,20.26,20.48,19.7,20.18,2648879,0
|
| 831 |
+
OGN.US,D,20240920,000000,20.09,20.09,19.43,19.49,5887693,0
|
| 832 |
+
OGN.US,D,20240923,000000,19.55,19.7915,19.46,19.72,1254414,0
|
| 833 |
+
OGN.US,D,20240924,000000,19.8,19.83,19.51,19.66,1279850,0
|
| 834 |
+
OGN.US,D,20240925,000000,19.7,19.73,18.955,19.03,2411840,0
|
| 835 |
+
OGN.US,D,20240926,000000,19.18,19.26,18.98,19.17,1706107,0
|
| 836 |
+
OGN.US,D,20240927,000000,19.39,19.41,19.0439,19.18,1627647,0
|
| 837 |
+
OGN.US,D,20240930,000000,19.27,19.35,19.078,19.13,2608587,0
|
| 838 |
+
OGN.US,D,20241001,000000,19.1,19.15,18.63,18.83,2161710,0
|
| 839 |
+
OGN.US,D,20241002,000000,18.88,18.925,18.504,18.58,2029511,0
|
| 840 |
+
OGN.US,D,20241003,000000,18.5,18.65,18.22,18.26,2203819,0
|
| 841 |
+
OGN.US,D,20241004,000000,18.4,18.53,18.25,18.29,2175754,0
|
| 842 |
+
OGN.US,D,20241007,000000,18.33,18.33,17.84,18.12,2854771,0
|
| 843 |
+
OGN.US,D,20241008,000000,18.04,18.18,17.96,18.1,1760085,0
|
| 844 |
+
OGN.US,D,20241009,000000,18.12,18.17,17.93,18.03,1952364,0
|
| 845 |
+
OGN.US,D,20241010,000000,18.03,18.08,17.72,17.98,2095629,0
|
| 846 |
+
OGN.US,D,20241011,000000,17.97,18.16,17.88,18,1841061,0
|
| 847 |
+
OGN.US,D,20241014,000000,17.96,18.15,17.81,18.1,1608338,0
|
| 848 |
+
OGN.US,D,20241015,000000,18.06,18.35,17.9,18.04,2358957,0
|
| 849 |
+
OGN.US,D,20241016,000000,18.15,18.27,17.94,17.94,2190576,0
|
| 850 |
+
OGN.US,D,20241017,000000,17.98,17.98,17.6,17.64,1656522,0
|
| 851 |
+
OGN.US,D,20241018,000000,17.69,17.7262,17.44,17.61,1757020,0
|
| 852 |
+
OGN.US,D,20241021,000000,17.56,17.79,17.42,17.45,1966086,0
|
| 853 |
+
OGN.US,D,20241022,000000,17.41,17.48,17.25,17.35,1340402,0
|
| 854 |
+
OGN.US,D,20241023,000000,17.31,17.43,17.16,17.21,1770607,0
|
| 855 |
+
OGN.US,D,20241024,000000,17.2,17.34,17.1,17.22,1991600,0
|
| 856 |
+
OGN.US,D,20241025,000000,17.27,17.36,17.14,17.16,1533416,0
|
| 857 |
+
OGN.US,D,20241028,000000,17.36,17.5194,17.24,17.46,1557584,0
|
| 858 |
+
OGN.US,D,20241029,000000,17.33,17.88,17.2,17.85,3105981,0
|
| 859 |
+
OGN.US,D,20241030,000000,17.75,18.115,17.57,17.93,3347052,0
|
| 860 |
+
OGN.US,D,20241031,000000,18.01,19.045,17.86,18.78,4092822,0
|
| 861 |
+
OGN.US,D,20241101,000000,18.5,18.94,18.05,18.07,2702952,0
|
| 862 |
+
OGN.US,D,20241104,000000,17.96,18.02,16.815,16.92,4597287,0
|
| 863 |
+
OGN.US,D,20241105,000000,16.74,16.85,15.98,16.46,7657787,0
|
| 864 |
+
OGN.US,D,20241106,000000,16.75,16.8199,15.735,15.8,5543896,0
|
| 865 |
+
OGN.US,D,20241107,000000,16,16.345,15.94,16.12,3355170,0
|
| 866 |
+
OGN.US,D,20241108,000000,16.19,16.265,15.95,16.04,2570213,0
|
| 867 |
+
OGN.US,D,20241111,000000,16.17,16.445,16.05,16.09,2845758,0
|
| 868 |
+
OGN.US,D,20241112,000000,15.72,15.72,15.245,15.58,3638737,0
|
| 869 |
+
OGN.US,D,20241113,000000,15.58,15.845,15.47,15.61,2285020,0
|
| 870 |
+
OGN.US,D,20241114,000000,15.665,15.83,15.25,15.31,1909142,0
|
| 871 |
+
OGN.US,D,20241115,000000,15.34,15.34,14.855,15.03,2832169,0
|
| 872 |
+
OGN.US,D,20241118,000000,14.9,15.15,14.8,15.1,2373395,0
|
| 873 |
+
OGN.US,D,20241119,000000,15.05,15.05,14.385,14.59,3796047,0
|
| 874 |
+
OGN.US,D,20241120,000000,14.57,14.78,14.45,14.73,2310099,0
|
| 875 |
+
OGN.US,D,20241121,000000,14.76,15.05,14.75,14.89,2219395,0
|
| 876 |
+
OGN.US,D,20241122,000000,14.94,15.47,14.94,15.28,2549197,0
|
| 877 |
+
OGN.US,D,20241125,000000,15.49,16.29,15.45,16.17,4571201,0
|
| 878 |
+
OGN.US,D,20241126,000000,16.14,16.2,15.67,15.79,2776022,0
|
| 879 |
+
OGN.US,D,20241127,000000,15.885,16.15,15.88,15.98,1855226,0
|
| 880 |
+
OGN.US,D,20241129,000000,16.06,16.14,15.725,15.87,1061000,0
|
| 881 |
+
OGN.US,D,20241202,000000,15.85,15.85,15.34,15.57,2606861,0
|
| 882 |
+
OGN.US,D,20241203,000000,15.57,15.74,15.49,15.66,1469842,0
|
| 883 |
+
OGN.US,D,20241204,000000,15.56,15.65,15.28,15.36,2079241,0
|
| 884 |
+
OGN.US,D,20241205,000000,15.36,15.69,15.26,15.56,2092159,0
|
| 885 |
+
OGN.US,D,20241206,000000,15.7,15.75,15.06,15.12,2755431,0
|
| 886 |
+
OGN.US,D,20241209,000000,15.16,15.305,15.01,15.05,3120612,0
|
| 887 |
+
OGN.US,D,20241210,000000,15.01,15.63,14.8,15.12,4003439,0
|
| 888 |
+
OGN.US,D,20241211,000000,15.15,15.78,15.02,15.68,4162138,0
|
| 889 |
+
OGN.US,D,20241212,000000,15.79,15.95,15.32,15.35,3833438,0
|
| 890 |
+
OGN.US,D,20241213,000000,15.27,15.4,14.75,15.3,5316877,0
|
| 891 |
+
OGN.US,D,20241216,000000,15.22,15.41,14.56,14.58,4447794,0
|
| 892 |
+
OGN.US,D,20241217,000000,14.55,14.81,14.5253,14.77,3483582,0
|
| 893 |
+
OGN.US,D,20241218,000000,14.77,15.1452,14.5,14.51,3187114,0
|
| 894 |
+
OGN.US,D,20241219,000000,14.53,14.79,14.385,14.44,3877920,0
|
| 895 |
+
OGN.US,D,20241220,000000,14.54,14.915,14.41,14.58,31638798,0
|
| 896 |
+
OGN.US,D,20241223,000000,14.55,14.74,13.87,14.7,4392894,0
|
| 897 |
+
OGN.US,D,20241224,000000,14.68,14.81,14.51,14.73,1141102,0
|
| 898 |
+
OGN.US,D,20241226,000000,14.67,15.01,14.65,14.95,2198327,0
|
| 899 |
+
OGN.US,D,20241227,000000,14.94,15.14,14.81,15.06,2588622,0
|
| 900 |
+
OGN.US,D,20241230,000000,14.95,14.97,14.6,14.64,2490038,0
|
| 901 |
+
OGN.US,D,20241231,000000,14.65,15.115,14.57,14.92,2729354,0
|
| 902 |
+
OGN.US,D,20250102,000000,15,15.04,14.65,14.96,2383443,0
|
| 903 |
+
OGN.US,D,20250103,000000,14.92,15.46,14.845,15.44,2194069,0
|
| 904 |
+
OGN.US,D,20250106,000000,15.53,16.0376,15.32,15.48,4142248,0
|
| 905 |
+
OGN.US,D,20250107,000000,15.57,15.97,15.52,15.72,2642046,0
|
| 906 |
+
OGN.US,D,20250108,000000,15.65,16.025,15.24,16,3903940,0
|
| 907 |
+
OGN.US,D,20250110,000000,15.915,16.1,15.75,15.85,4074191,0
|
| 908 |
+
OGN.US,D,20250113,000000,15.99,15.99,15.505,15.66,2619502,0
|
| 909 |
+
OGN.US,D,20250114,000000,15.79,16.05,15.73,15.81,2650705,0
|
| 910 |
+
OGN.US,D,20250115,000000,16.14,16.15,15.595,15.73,1742592,0
|
| 911 |
+
OGN.US,D,20250116,000000,15.62,16.195,15.52,16.18,2119388,0
|
| 912 |
+
OGN.US,D,20250117,000000,16.09,16.23,15.74,15.74,2946573,0
|
| 913 |
+
OGN.US,D,20250121,000000,15.82,15.96,15.286362,15.88,2786178,0
|
| 914 |
+
OGN.US,D,20250122,000000,15.79,15.97,15.75,15.87,1863410,0
|
| 915 |
+
OGN.US,D,20250123,000000,15.82,16.43,15.82,16.41,2104477,0
|
| 916 |
+
OGN.US,D,20250124,000000,16.36,16.4039,15.95,15.97,2174827,0
|
| 917 |
+
OGN.US,D,20250127,000000,15.99,16.28,15.86,16.26,2532967,0
|
| 918 |
+
OGN.US,D,20250128,000000,16.24,16.62,16.005,16.06,2025726,0
|
| 919 |
+
OGN.US,D,20250129,000000,16.06,16.22,15.77,15.84,1659149,0
|
| 920 |
+
OGN.US,D,20250130,000000,15.96,16.17,15.87,15.97,1688807,0
|
| 921 |
+
OGN.US,D,20250131,000000,15.91,15.97,15.56,15.56,2784908,0
|
| 922 |
+
OGN.US,D,20250203,000000,15.3,15.47,14.82,14.91,3147494,0
|
| 923 |
+
OGN.US,D,20250204,000000,15.05,15.1199,14.85,14.94,2435016,0
|
| 924 |
+
OGN.US,D,20250205,000000,15,15.36,14.71,15.29,2555953,0
|
| 925 |
+
OGN.US,D,20250206,000000,15.35,15.41,14.84,14.89,2204308,0
|
| 926 |
+
OGN.US,D,20250207,000000,14.95,14.96,14.53,14.62,2562775,0
|
| 927 |
+
OGN.US,D,20250210,000000,14.7,15.06,14.66,15.04,2564105,0
|
| 928 |
+
OGN.US,D,20250211,000000,14.915,15,14.83,14.95,1704124,0
|
| 929 |
+
OGN.US,D,20250212,000000,14.85,15.095,14.68,14.7,3981103,0
|
| 930 |
+
OGN.US,D,20250213,000000,15.735,17.23,15,16.32,8157330,0
|
| 931 |
+
OGN.US,D,20250214,000000,16.165,16.5,15.25,15.28,4425609,0
|
| 932 |
+
OGN.US,D,20250218,000000,15.39,15.75,15.295,15.48,3414986,0
|
| 933 |
+
OGN.US,D,20250219,000000,15.39,15.669,15.26,15.29,3195005,0
|
| 934 |
+
OGN.US,D,20250220,000000,15.445,15.9,15.415,15.69,2213215,0
|
| 935 |
+
OGN.US,D,20250221,000000,15.73,15.74,15.32,15.49,3553001,0
|
| 936 |
+
OGN.US,D,20250224,000000,15.3,15.405,15.045,15.08,2174721,0
|
| 937 |
+
OGN.US,D,20250225,000000,15.19,16.18,15.13,16.13,4443729,0
|
| 938 |
+
OGN.US,D,20250226,000000,16.025,16.12,15.385,15.48,2909113,0
|
| 939 |
+
OGN.US,D,20250227,000000,15.26,15.44,14.965,15.04,2718177,0
|
| 940 |
+
OGN.US,D,20250228,000000,15.08,15.2222,14.75,14.91,4600388,0
|
| 941 |
+
OGN.US,D,20250303,000000,15.04,15.07,14.22,14.35,5022285,0
|
| 942 |
+
OGN.US,D,20250304,000000,14.1361,14.57,14.125,14.29,4038475,0
|
| 943 |
+
OGN.US,D,20250305,000000,14.42,14.6136,14.255,14.45,2912688,0
|
| 944 |
+
OGN.US,D,20250306,000000,14.31,14.9,14.255,14.86,2343883,0
|
| 945 |
+
OGN.US,D,20250307,000000,14.85,15.6199,14.7,15.44,3852447,0
|
| 946 |
+
OGN.US,D,20250310,000000,15.36,16.08,15.33,15.73,3987206,0
|
| 947 |
+
OGN.US,D,20250311,000000,15.72,15.74,15.35,15.6,3803914,0
|
| 948 |
+
OGN.US,D,20250312,000000,15.47,15.5,15,15,3548675,0
|
| 949 |
+
OGN.US,D,20250313,000000,15.045,15.46,14.86,14.96,3445133,0
|
| 950 |
+
OGN.US,D,20250314,000000,14.96,15.41,14.81,15.31,3034354,0
|
| 951 |
+
OGN.US,D,20250317,000000,15.5,15.795,15.305,15.62,3220345,0
|
| 952 |
+
OGN.US,D,20250318,000000,15.66,15.77,15.31,15.7,2334121,0
|
| 953 |
+
OGN.US,D,20250319,000000,15.72,15.875,15.52,15.79,2361509,0
|
| 954 |
+
OGN.US,D,20250320,000000,15.79,15.795,15.425,15.6,2949721,0
|
| 955 |
+
OGN.US,D,20250321,000000,15.58,15.68,15.25,15.39,20289041,0
|
| 956 |
+
OGN.US,D,20250324,000000,15.48,15.85,15.175,15.33,3460001,0
|
| 957 |
+
OGN.US,D,20250325,000000,15.34,15.3612,14.675,14.72,3417541,0
|
| 958 |
+
OGN.US,D,20250326,000000,14.65,14.77,14.43,14.71,3151732,0
|
| 959 |
+
OGN.US,D,20250327,000000,14.64,14.81,14.4,14.56,2356246,0
|
| 960 |
+
OGN.US,D,20250328,000000,14.5,14.56,14.335,14.51,1867807,0
|
| 961 |
+
OGN.US,D,20250331,000000,14.39,14.935,14.32,14.89,2784251,0
|
| 962 |
+
OGN.US,D,20250401,000000,14.82,14.9,14.1,14.13,3700226,0
|
| 963 |
+
OGN.US,D,20250402,000000,14.03,14.76,13.9,14.72,3452898,0
|
| 964 |
+
OGN.US,D,20250403,000000,14.585,14.7,14.13,14.45,3051894,0
|
| 965 |
+
OGN.US,D,20250404,000000,14.25,14.25,13,13.05,5007560,0
|
| 966 |
+
OGN.US,D,20250407,000000,12.75,13.28,12.15,12.52,4624428,0
|
| 967 |
+
OGN.US,D,20250408,000000,12.9,13,11.47,11.65,7724132,0
|
| 968 |
+
OGN.US,D,20250409,000000,11.52,12.71,11.05,12.64,7090821,0
|
| 969 |
+
OGN.US,D,20250410,000000,12.42,12.42,11.24,11.43,4337889,0
|
| 970 |
+
OGN.US,D,20250411,000000,11.53,11.54,10.935,11.18,5056415,0
|
| 971 |
+
OGN.US,D,20250414,000000,11.37,11.66,11.095,11.3,3537159,0
|
| 972 |
+
OGN.US,D,20250415,000000,11.29,11.31,10.96,11.05,3133999,0
|
| 973 |
+
OGN.US,D,20250416,000000,11,11.2099,10.75,10.82,3124059,0
|
| 974 |
+
OGN.US,D,20250417,000000,10.96,11.22,10.88,11.12,2927652,0
|
| 975 |
+
OGN.US,D,20250421,000000,11.08,11.1,10.45,10.63,4495052,0
|
| 976 |
+
OGN.US,D,20250422,000000,10.715,11.425,10.6,11.24,5427692,0
|
| 977 |
+
OGN.US,D,20250423,000000,11.57,11.73,11.4,11.49,5495237,0
|
| 978 |
+
OGN.US,D,20250424,000000,11.65,12.16,11.44,12.12,6000134,0
|
| 979 |
+
OGN.US,D,20250425,000000,12.05,12.255,11.91,12.2,2732313,0
|
| 980 |
+
OGN.US,D,20250428,000000,12.26,12.81,12.26,12.72,3628007,0
|
| 981 |
+
OGN.US,D,20250429,000000,12.63,13.245,12.32,13.16,5584436,0
|
| 982 |
+
OGN.US,D,20250430,000000,13.03,13.075,12.81,12.93,5422387,0
|
| 983 |
+
OGN.US,D,20250501,000000,10.18,10.879,9.25,9.45,31044758,0
|
| 984 |
+
OGN.US,D,20250502,000000,9.61,9.75,9.18,9.59,13591024,0
|
| 985 |
+
OGN.US,D,20250505,000000,9.36,9.41,8.63,8.72,14586134,0
|
| 986 |
+
OGN.US,D,20250506,000000,8.605,9.265,8.05,9.13,19105803,0
|
| 987 |
+
OGN.US,D,20250507,000000,9.14,9.16,8.53,8.76,9071097,0
|
| 988 |
+
OGN.US,D,20250508,000000,8.78,9.175,8.67,9.02,5163296,0
|
| 989 |
+
OGN.US,D,20250509,000000,9.1,9.13,8.71,8.71,3912946,0
|
| 990 |
+
OGN.US,D,20250512,000000,8.75,9.22,8.54,8.71,9049094,0
|
| 991 |
+
OGN.US,D,20250513,000000,8.71,8.7498,8.36,8.44,7474545,0
|
| 992 |
+
OGN.US,D,20250514,000000,8.41,8.415,8.01,8.04,6435437,0
|
| 993 |
+
OGN.US,D,20250515,000000,8.09,8.945,8.03,8.77,9407690,0
|
| 994 |
+
OGN.US,D,20250516,000000,8.91,9.045,8.76,9.04,4970615,0
|
| 995 |
+
OGN.US,D,20250519,000000,8.66,9.045,8.6,9,4431644,0
|
| 996 |
+
OGN.US,D,20250520,000000,9.04,9.1603,8.675,8.76,5277691,0
|
| 997 |
+
OGN.US,D,20250521,000000,8.7,8.7,8.29,8.43,4466953,0
|
| 998 |
+
OGN.US,D,20250522,000000,8.385,8.74,8.33,8.69,6622287,0
|
| 999 |
+
OGN.US,D,20250523,000000,8.5,8.74,8.23,8.69,5397105,0
|
| 1000 |
+
OGN.US,D,20250527,000000,8.86,9.35,8.76,9.14,6116811,0
|
| 1001 |
+
OGN.US,D,20250528,000000,9.13,9.23,8.91,9.15,4652209,0
|
| 1002 |
+
OGN.US,D,20250529,000000,9.185,9.615,9.07,9.54,6851110,0
|
| 1003 |
+
OGN.US,D,20250530,000000,9.36,9.45,9.17,9.22,5303686,0
|
| 1004 |
+
OGN.US,D,20250602,000000,9.16,9.26,8.8215,9.25,5600132,0
|
| 1005 |
+
OGN.US,D,20250603,000000,9.2,9.51,8.98,9.44,4175458,0
|
| 1006 |
+
OGN.US,D,20250604,000000,9.51,9.77,9.45,9.53,3018899,0
|
| 1007 |
+
OGN.US,D,20250605,000000,9.54,9.54,9.12,9.19,5416290,0
|
| 1008 |
+
OGN.US,D,20250606,000000,9.305,9.635,9.275,9.56,6547742,0
|
| 1009 |
+
OGN.US,D,20250609,000000,9.6,10.05,9.575,9.76,3890837,0
|
| 1010 |
+
OGN.US,D,20250610,000000,9.82,10.24,9.7238,10.04,5098478,0
|
| 1011 |
+
OGN.US,D,20250611,000000,10.12,10.295,9.9917,10.08,3115319,0
|
| 1012 |
+
OGN.US,D,20250612,000000,10,10.36,9.94,10.07,4398990,0
|
| 1013 |
+
OGN.US,D,20250613,000000,9.91,10.24,9.88,10.04,3343921,0
|
| 1014 |
+
OGN.US,D,20250616,000000,10.07,10.295,9.98,10.19,4646057,0
|
| 1015 |
+
OGN.US,D,20250617,000000,10.05,10.11,9.745,9.85,2972422,0
|
| 1016 |
+
OGN.US,D,20250618,000000,9.825,10.02,9.735,9.88,3014964,0
|
| 1017 |
+
OGN.US,D,20250620,000000,9.85,9.88,9.6,9.75,4766853,0
|
| 1018 |
+
OGN.US,D,20250623,000000,9.705,9.835,9.45,9.8,3281060,0
|
| 1019 |
+
OGN.US,D,20250624,000000,9.85,10.02,9.8333,9.95,3212508,0
|
| 1020 |
+
OGN.US,D,20250625,000000,9.8,10.115,9.7262,10,2805893,0
|
| 1021 |
+
OGN.US,D,20250626,000000,10.03,10.18,9.9519,9.98,2542836,0
|
| 1022 |
+
OGN.US,D,20250627,000000,9.97,10.14,9.725,9.86,4463193,0
|
| 1023 |
+
OGN.US,D,20250630,000000,9.88,9.935,9.6,9.68,3609456,0
|
| 1024 |
+
OGN.US,D,20250701,000000,9.66,10.44,9.55,10.05,5504690,0
|
| 1025 |
+
OGN.US,D,20250702,000000,10.02,10.2854,9.9237,10.15,4122428,0
|
| 1026 |
+
OGN.US,D,20250703,000000,10.2,10.23,9.96,9.96,2377417,0
|
| 1027 |
+
OGN.US,D,20250707,000000,9.8264,9.98,9.72,9.72,2585511,0
|
| 1028 |
+
OGN.US,D,20250708,000000,9.72,10.265,9.71,9.95,5190700,0
|
| 1029 |
+
OGN.US,D,20250709,000000,10.05,10.2,9.9,9.91,3640275,0
|
| 1030 |
+
OGN.US,D,20250710,000000,9.92,10.12,9.845,10.02,3810461,0
|
| 1031 |
+
OGN.US,D,20250711,000000,9.87,10.065,9.74,9.94,3566537,0
|
| 1032 |
+
OGN.US,D,20250714,000000,9.92,10.01,9.765,9.81,2625543,0
|
| 1033 |
+
OGN.US,D,20250715,000000,9.825,9.88,9.55,9.56,3475096,0
|
| 1034 |
+
OGN.US,D,20250716,000000,9.623,9.805,9.5525,9.63,3360922,0
|
| 1035 |
+
OGN.US,D,20250717,000000,9.56,9.69,9.53,9.64,3940196,0
|
| 1036 |
+
OGN.US,D,20250718,000000,9.74,9.78,9.4,9.46,3132258,0
|
| 1037 |
+
OGN.US,D,20250721,000000,9.64,9.68,9.4,9.45,3897938,0
|
| 1038 |
+
OGN.US,D,20250722,000000,9.51,9.84,9.505,9.82,4818756,0
|
| 1039 |
+
OGN.US,D,20250723,000000,9.88,10.22,9.87,10.1,4061010,0
|
| 1040 |
+
OGN.US,D,20250724,000000,10.04,10.155,9.955,10.07,2836002,0
|
| 1041 |
+
OGN.US,D,20250725,000000,10.095,10.215,10,10.21,2176108,0
|
| 1042 |
+
OGN.US,D,20250728,000000,10.18,10.18,9.935,9.97,2904921,0
|
| 1043 |
+
OGN.US,D,20250729,000000,9.9,10.15,9.78,10.14,3825320,0
|
| 1044 |
+
OGN.US,D,20250730,000000,10.25,10.39,10.025,10.04,4010400,0
|
| 1045 |
+
OGN.US,D,20250731,000000,10.02,10.045,9.65,9.7,4759120,0
|
| 1046 |
+
OGN.US,D,20250801,000000,9.81,9.87,9.53,9.75,3693622,0
|
| 1047 |
+
OGN.US,D,20250804,000000,9.79,9.87,9.56,9.67,7359815,0
|
| 1048 |
+
OGN.US,D,20250805,000000,10.31,10.31,8.38,8.4,12952867,0
|
| 1049 |
+
OGN.US,D,20250806,000000,8.425,8.79,8.315,8.72,7301912,0
|
| 1050 |
+
OGN.US,D,20250807,000000,8.78,9.2,8.64,9.11,5888742,0
|
| 1051 |
+
OGN.US,D,20250808,000000,9.12,9.31,9.01,9.22,5253691,0
|
| 1052 |
+
OGN.US,D,20250811,000000,9.185,9.36,8.93,9.01,4760536,0
|
| 1053 |
+
OGN.US,D,20250812,000000,9.095,9.26,8.985,9.05,3728709,0
|
| 1054 |
+
OGN.US,D,20250813,000000,9.1,9.425,9,9.36,3710146,0
|
| 1055 |
+
OGN.US,D,20250814,000000,9.2,9.41,9.155,9.39,3578625,0
|
| 1056 |
+
OGN.US,D,20250815,000000,9.45,9.59,9.34,9.44,3048716,0
|
| 1057 |
+
OGN.US,D,20250818,000000,9.43,9.565,9.24,9.28,5114368,0
|
| 1058 |
+
OGN.US,D,20250819,000000,9.31,9.455,9.15,9.26,3859591,0
|
| 1059 |
+
OGN.US,D,20250820,000000,9.265,9.48,9.19,9.37,3530981,0
|
| 1060 |
+
OGN.US,D,20250821,000000,9.28,9.39,9.21,9.28,4201499,0
|
| 1061 |
+
OGN.US,D,20250822,000000,9.39,9.64,9.33,9.43,3550502,0
|
| 1062 |
+
OGN.US,D,20250825,000000,9.38,9.39,9.05,9.06,3615122,0
|
| 1063 |
+
OGN.US,D,20250826,000000,9.03,9.11,8.965,9.07,3565594,0
|
| 1064 |
+
OGN.US,D,20250827,000000,9.035,9.25,8.95,9.2,3175176,0
|
| 1065 |
+
OGN.US,D,20250828,000000,9.23,9.25,8.99,9.18,3466629,0
|
| 1066 |
+
OGN.US,D,20250829,000000,9.145,9.45,9.1201,9.42,4579425,0
|
| 1067 |
+
OGN.US,D,20250902,000000,9.35,9.455,9.155,9.42,2745223,0
|
| 1068 |
+
OGN.US,D,20250903,000000,9.39,9.87,9.35,9.83,3927020,0
|
| 1069 |
+
OGN.US,D,20250904,000000,9.84,9.94,9.61,9.68,4071627,0
|
| 1070 |
+
OGN.US,D,20250905,000000,9.69,10.42,9.67,10.38,4651394,0
|
| 1071 |
+
OGN.US,D,20250908,000000,10.22,10.52,9.9831,10.47,3887247,0
|
| 1072 |
+
OGN.US,D,20250909,000000,10.48,10.5754,10.26,10.37,2884749,0
|
| 1073 |
+
OGN.US,D,20250910,000000,10.295,10.4604,10.125,10.26,3039608,0
|
| 1074 |
+
OGN.US,D,20250911,000000,10.36,10.66,10.335,10.66,3109151,0
|
| 1075 |
+
OGN.US,D,20250912,000000,10.55,10.715,10.5,10.65,2698199,0
|
| 1076 |
+
OGN.US,D,20250915,000000,10.7,10.71,10.285,10.4,3894850,0
|
| 1077 |
+
OGN.US,D,20250916,000000,10.34,10.555,10.24,10.36,3698697,0
|
| 1078 |
+
OGN.US,D,20250917,000000,10.36,10.95,10.33,10.45,5392945,0
|
| 1079 |
+
OGN.US,D,20250918,000000,10.46,10.88,10.415,10.85,3834706,0
|
| 1080 |
+
OGN.US,D,20250919,000000,10.83,10.86,10.34,10.45,9658610,0
|
| 1081 |
+
OGN.US,D,20250922,000000,10.45,10.7,10.3324,10.57,3524782,0
|
| 1082 |
+
OGN.US,D,20250923,000000,10.58,10.83,10.53,10.54,2870030,0
|
| 1083 |
+
OGN.US,D,20250924,000000,10.595,10.67,10.33,10.41,2217790,0
|
| 1084 |
+
OGN.US,D,20250925,000000,10.36,10.38,10.05,10.12,3057503,0
|
| 1085 |
+
OGN.US,D,20250926,000000,10.2,10.25,10.07,10.21,3188623,0
|
| 1086 |
+
OGN.US,D,20250929,000000,10.25,10.38,10.07,10.35,2611538,0
|
| 1087 |
+
OGN.US,D,20250930,000000,10.35,10.68,10.225,10.68,3572331,0
|
| 1088 |
+
OGN.US,D,20251001,000000,10.68,11.15,10.68,10.99,4401242,0
|
| 1089 |
+
OGN.US,D,20251002,000000,10.91,11.08,10.84,10.94,2110202,0
|
| 1090 |
+
OGN.US,D,20251003,000000,11.0392,11.29,11,11.01,4256494,0
|
| 1091 |
+
OGN.US,D,20251006,000000,11,11.05,10.82,10.84,2995421,0
|
| 1092 |
+
OGN.US,D,20251007,000000,10.82,10.885,10.52,10.6,3142408,0
|
| 1093 |
+
OGN.US,D,20251008,000000,10.69,10.77,10.21,10.24,4045539,0
|
| 1094 |
+
OGN.US,D,20251009,000000,10.31,10.3399,9.76,9.92,3743200,0
|
| 1095 |
+
OGN.US,D,20251010,000000,9.8404,9.91,9.56,9.6,3089998,0
|
| 1096 |
+
OGN.US,D,20251013,000000,9.67,9.79,9.58,9.6,3150702,0
|
| 1097 |
+
OGN.US,D,20251014,000000,9.53,9.66,9.405,9.56,3472902,0
|
| 1098 |
+
OGN.US,D,20251015,000000,9.57,9.72,9.505,9.55,2900234,0
|
| 1099 |
+
OGN.US,D,20251016,000000,9.59,9.59,9.17,9.38,4253682,0
|
| 1100 |
+
OGN.US,D,20251017,000000,9.29,9.405,9.135,9.28,3357135,0
|
| 1101 |
+
OGN.US,D,20251020,000000,9.3,9.32,9.175,9.24,2564202,0
|
| 1102 |
+
OGN.US,D,20251021,000000,9.22,9.295,8.99,9.02,3909662,0
|
| 1103 |
+
OGN.US,D,20251022,000000,9.01,9.16,8.885,8.94,4671797,0
|
| 1104 |
+
OGN.US,D,20251023,000000,8.915,9.055,8.87,9.05,4633172,0
|
| 1105 |
+
OGN.US,D,20251024,000000,9.1,9.28,9.01,9.16,3563702,0
|
| 1106 |
+
OGN.US,D,20251027,000000,7.25,7.64,6.8,7.06,34936490,0
|
| 1107 |
+
OGN.US,D,20251028,000000,7.05,7.05,6.39,6.66,20527638,0
|
| 1108 |
+
OGN.US,D,20251029,000000,6.68,6.84,6.32,6.34,11367548,0
|
| 1109 |
+
OGN.US,D,20251030,000000,6.28,6.645,6.18,6.57,8229336,0
|
| 1110 |
+
OGN.US,D,20251031,000000,6.6,6.925,6.55,6.75,8050608,0
|
| 1111 |
+
OGN.US,D,20251103,000000,6.76,6.855,6.51,6.71,6310816,0
|
| 1112 |
+
OGN.US,D,20251104,000000,6.625,6.7,6.49,6.52,5103807,0
|
| 1113 |
+
OGN.US,D,20251105,000000,6.5,6.56,6.34,6.38,5851021,0
|
| 1114 |
+
OGN.US,D,20251106,000000,6.35,6.77,6.33,6.71,8029107,0
|
| 1115 |
+
OGN.US,D,20251107,000000,6.76,6.8,6.445,6.78,6473870,0
|
| 1116 |
+
OGN.US,D,20251110,000000,6.92,7.76,6.85,7.71,16800677,0
|
| 1117 |
+
OGN.US,D,20251111,000000,7.62,7.76,7.295,7.52,10651973,0
|
| 1118 |
+
OGN.US,D,20251112,000000,7.5,7.85,7.35,7.71,7650383,0
|
| 1119 |
+
OGN.US,D,20251113,000000,7.68,7.86,7.5,7.62,6083878,0
|
| 1120 |
+
OGN.US,D,20251114,000000,7.68,7.88,7.445,7.53,7124683,0
|
| 1121 |
+
OGN.US,D,20251117,000000,7.55,7.785,7.375,7.65,5276868,0
|
| 1122 |
+
OGN.US,D,20251118,000000,7.615,7.83,7.54,7.71,5444614,0
|
| 1123 |
+
OGN.US,D,20251119,000000,7.66,7.69,7.38,7.45,6662074,0
|
| 1124 |
+
OGN.US,D,20251120,000000,7.43,7.52,7.05,7.13,5321951,0
|
| 1125 |
+
OGN.US,D,20251121,000000,7.16,7.44,7.14,7.2,5622448,0
|
| 1126 |
+
OGN.US,D,20251124,000000,7.19,7.21,6.945,7.06,4951506,0
|
| 1127 |
+
OGN.US,D,20251125,000000,7.13,7.54,7.11,7.51,4904110,0
|
| 1128 |
+
OGN.US,D,20251126,000000,7.51,7.855,7.445,7.74,4718026,0
|
| 1129 |
+
OGN.US,D,20251128,000000,7.85,7.85,7.665,7.71,1951631,0
|
| 1130 |
+
OGN.US,D,20251201,000000,7.68,7.811,7.59,7.6,3904189,0
|
| 1131 |
+
OGN.US,D,20251202,000000,7.665,7.665,7.345,7.49,5116011,0
|
| 1132 |
+
OGN.US,D,20251203,000000,7.53,7.61,7.24,7.27,3948987,0
|
| 1133 |
+
OGN.US,D,20251204,000000,7.285,7.32,7.09,7.14,3178286,0
|
| 1134 |
+
OGN.US,D,20251205,000000,7.17,7.19,7.0431,7.14,3325843,0
|
| 1135 |
+
OGN.US,D,20251208,000000,7.125,7.335,7.1017,7.29,5009423,0
|
| 1136 |
+
OGN.US,D,20251209,000000,7.1201,7.26,6.9,6.95,5317859,0
|
| 1137 |
+
OGN.US,D,20251210,000000,7,7.27,6.9013,7.18,7204243,0
|
| 1138 |
+
OGN.US,D,20251211,000000,7.23,7.49,7.23,7.36,4386864,0
|
| 1139 |
+
OGN.US,D,20251212,000000,7.39,7.39,7.05,7.17,4680395,0
|
| 1140 |
+
OGN.US,D,20251215,000000,7.19,7.32,7,7.02,5672740,0
|
| 1141 |
+
OGN.US,D,20251216,000000,7.01,7.01,6.82,6.97,4990499,0
|
| 1142 |
+
OGN.US,D,20251217,000000,6.94,7.135,6.94,6.99,4503885,0
|
| 1143 |
+
OGN.US,D,20251218,000000,7.01,7.04,6.755,6.84,4731114,0
|
| 1144 |
+
OGN.US,D,20251219,000000,6.795,6.915,6.75,6.83,7281074,0
|
| 1145 |
+
OGN.US,D,20251222,000000,6.82,7.01,6.79,6.98,4971492,0
|
| 1146 |
+
OGN.US,D,20251223,000000,6.98,7.105,6.97,7.09,3574015,0
|
| 1147 |
+
OGN.US,D,20251224,000000,7.06,7.175,7.0311,7.09,2021191,0
|
| 1148 |
+
OGN.US,D,20251226,000000,7.1,7.21,7.01,7.18,2611625,0
|
| 1149 |
+
OGN.US,D,20251229,000000,7.125,7.15,7.02,7.11,4367272,0
|
| 1150 |
+
OGN.US,D,20251230,000000,7.1,7.23,7.1,7.13,4437234,0
|
| 1151 |
+
OGN.US,D,20251231,000000,7.11,7.27,7.08,7.17,3349124,0
|
| 1152 |
+
OGN.US,D,20260102,000000,7.25,7.43,7.15,7.24,3195308,0
|
| 1153 |
+
OGN.US,D,20260105,000000,7.2,7.75,7.175,7.44,6513608,0
|
| 1154 |
+
OGN.US,D,20260106,000000,7.39,8.14,7.39,8.07,8625737,0
|
| 1155 |
+
OGN.US,D,20260107,000000,8.125,8.49,7.96,8.19,7157377,0
|
| 1156 |
+
OGN.US,D,20260108,000000,8.1,8.4,8.03,8.13,7825081,0
|
| 1157 |
+
OGN.US,D,20260109,000000,8.17,8.29,7.895,8.05,3822706,0
|
| 1158 |
+
OGN.US,D,20260112,000000,8.06,8.21,7.96,8.12,6944294,0
|
| 1159 |
+
OGN.US,D,20260113,000000,8.25,8.57,8.2,8.43,8350807,0
|
| 1160 |
+
OGN.US,D,20260114,000000,8.47,8.69,8.43,8.61,4717721,0
|
| 1161 |
+
OGN.US,D,20260115,000000,8.6,8.73,8.17,8.7,6531302,0
|
| 1162 |
+
OGN.US,D,20260116,000000,8.67,8.8,8.61,8.76,4613080,0
|
| 1163 |
+
OGN.US,D,20260120,000000,9.15,9.64,8.95,9.46,24897584,0
|
| 1164 |
+
OGN.US,D,20260121,000000,9.51,9.615,9.0901,9.59,6959876,0
|
| 1165 |
+
OGN.US,D,20260122,000000,9.63,9.8,9.225,9.74,5428719,0
|
| 1166 |
+
OGN.US,D,20260123,000000,9.76,9.94,9.7,9.76,4487800,0
|
| 1167 |
+
OGN.US,D,20260126,000000,9.74,9.74,9.09,9.1,4319490,0
|
| 1168 |
+
OGN.US,D,20260127,000000,9,9.215,8.86,9,3667663,0
|
| 1169 |
+
OGN.US,D,20260128,000000,8.925,9.15,8.82,8.89,4710381,0
|
| 1170 |
+
OGN.US,D,20260129,000000,8.89,8.98,8.485,8.6,5533034,0
|
| 1171 |
+
OGN.US,D,20260130,000000,8.42,8.55,8.075,8.54,6760985,0
|
| 1172 |
+
OGN.US,D,20260202,000000,8.53,8.53,8.07,8.2,5591047,0
|
| 1173 |
+
OGN.US,D,20260203,000000,8.11,8.33,7.985,8,4569995,0
|
| 1174 |
+
OGN.US,D,20260204,000000,8.07,8.48,8.05,8.29,4013347,0
|
| 1175 |
+
OGN.US,D,20260205,000000,8.23,8.45,7.98,8.1,3561946,0
|
| 1176 |
+
OGN.US,D,20260206,000000,8.16,8.43,7.98,8.21,4017894,0
|
| 1177 |
+
OGN.US,D,20260209,000000,8.15,8.215,7.74,7.91,4587977,0
|
| 1178 |
+
OGN.US,D,20260210,000000,7.91,8,7.81,7.81,4174925,0
|
| 1179 |
+
OGN.US,D,20260211,000000,7.76,7.81,7.64,7.69,4474214,0
|
| 1180 |
+
OGN.US,D,20260212,000000,6.7,7.28,6.5,7.06,12632596,0
|
| 1181 |
+
OGN.US,D,20260213,000000,7.03,7.58,6.9725,7.39,5487453,0
|
| 1182 |
+
OGN.US,D,20260217,000000,7.41,7.4799,7.235,7.28,3791178,0
|
| 1183 |
+
OGN.US,D,20260218,000000,7.33,7.5489,7.25,7.46,3681242,0
|
daily/us/nyse stocks/2/oke.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/oklo.us.txt
ADDED
|
@@ -0,0 +1,1132 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
OKLO.US,D,20210708,000000,10,10.04,9.97,9.98,15054506,0
|
| 3 |
+
OKLO.US,D,20210709,000000,9.98,10.05,9.98,10.05,1529356,0
|
| 4 |
+
OKLO.US,D,20210712,000000,10,10.05,10,10.05,1030741,0
|
| 5 |
+
OKLO.US,D,20210713,000000,10.02,10.0319,10.01,10.01,137732,0
|
| 6 |
+
OKLO.US,D,20210714,000000,10,10,9.97,9.97,129348,0
|
| 7 |
+
OKLO.US,D,20210715,000000,9.9466,10.02,9.9466,9.99,51822,0
|
| 8 |
+
OKLO.US,D,20210716,000000,9.97,9.985,9.9,9.97,158617,0
|
| 9 |
+
OKLO.US,D,20210719,000000,9.9,9.935,9.86,9.86,1049551,0
|
| 10 |
+
OKLO.US,D,20210720,000000,9.86,9.89,9.8301,9.85,1085276,0
|
| 11 |
+
OKLO.US,D,20210721,000000,9.9,9.9,9.8617,9.8792,17201,0
|
| 12 |
+
OKLO.US,D,20210722,000000,9.9,9.9,9.87,9.87,3707,0
|
| 13 |
+
OKLO.US,D,20210723,000000,9.89,9.89,9.8788,9.8788,8365,0
|
| 14 |
+
OKLO.US,D,20210726,000000,9.86,9.8632,9.85,9.85,9518,0
|
| 15 |
+
OKLO.US,D,20210727,000000,9.8,9.88,9.8,9.85,23168,0
|
| 16 |
+
OKLO.US,D,20210728,000000,9.86,9.89,9.85,9.85,13920,0
|
| 17 |
+
OKLO.US,D,20210729,000000,9.8616,9.8616,9.82,9.85,3715,0
|
| 18 |
+
OKLO.US,D,20210730,000000,9.86,9.86,9.81,9.85,8034,0
|
| 19 |
+
OKLO.US,D,20210802,000000,9.9,9.9,9.8472,9.89,7405,0
|
| 20 |
+
OKLO.US,D,20210803,000000,9.91,9.91,9.86,9.88,12136,0
|
| 21 |
+
OKLO.US,D,20210804,000000,9.85,9.88,9.85,9.88,32791,0
|
| 22 |
+
OKLO.US,D,20210805,000000,9.85,9.97,9.85,9.95,646508,0
|
| 23 |
+
OKLO.US,D,20210806,000000,9.8818,9.91,9.873,9.91,31798,0
|
| 24 |
+
OKLO.US,D,20210809,000000,9.9,9.9,9.89,9.89,1157,0
|
| 25 |
+
OKLO.US,D,20210810,000000,9.909,9.95,9.909,9.95,4462,0
|
| 26 |
+
OKLO.US,D,20210811,000000,9.95,9.95,9.91,9.95,12674,0
|
| 27 |
+
OKLO.US,D,20210812,000000,9.88,9.93,9.8,9.85,1760060,0
|
| 28 |
+
OKLO.US,D,20210813,000000,9.8,9.87,9.8,9.87,1886,0
|
| 29 |
+
OKLO.US,D,20210816,000000,9.79,9.87,9.79,9.84,22096,0
|
| 30 |
+
OKLO.US,D,20210817,000000,9.83,9.855,9.83,9.84,1305,0
|
| 31 |
+
OKLO.US,D,20210818,000000,9.83,9.86,9.82,9.84,14601,0
|
| 32 |
+
OKLO.US,D,20210819,000000,9.86,9.86,9.86,9.86,106,0
|
| 33 |
+
OKLO.US,D,20210820,000000,9.83,9.86,9.8,9.83,4093,0
|
| 34 |
+
OKLO.US,D,20210823,000000,9.8211,9.83,9.82,9.83,3147,0
|
| 35 |
+
OKLO.US,D,20210824,000000,9.74,9.8,9.5,9.75,8161,0
|
| 36 |
+
OKLO.US,D,20210825,000000,9.66,9.79,9.65,9.78,9065,0
|
| 37 |
+
OKLO.US,D,20210826,000000,9.78,9.78,9.7575,9.77,860,0
|
| 38 |
+
OKLO.US,D,20210827,000000,9.69,9.84,9.69,9.84,7781,0
|
| 39 |
+
OKLO.US,D,20210830,000000,9.77,9.83,9.77,9.83,2102,0
|
| 40 |
+
OKLO.US,D,20210902,000000,9.845,9.845,9.845,9.845,3346,0
|
| 41 |
+
OKLO.US,D,20210903,000000,9.93,9.93,9.87,9.89,12648,0
|
| 42 |
+
OKLO.US,D,20210907,000000,9.925,9.925,9.88,9.9,5275,0
|
| 43 |
+
OKLO.US,D,20210908,000000,9.9,9.9,9.75,9.85,8068,0
|
| 44 |
+
OKLO.US,D,20210909,000000,9.79,9.85,9.76,9.84,8554,0
|
| 45 |
+
OKLO.US,D,20210913,000000,9.86,9.86,9.77,9.77,449,0
|
| 46 |
+
OKLO.US,D,20210914,000000,9.8,9.85,9.8,9.83,18645,0
|
| 47 |
+
OKLO.US,D,20210915,000000,9.8,9.83,9.79,9.83,6774,0
|
| 48 |
+
OKLO.US,D,20210916,000000,9.94,9.94,9.8,9.83,32691,0
|
| 49 |
+
OKLO.US,D,20210917,000000,9.8,9.83,9.8,9.83,21090,0
|
| 50 |
+
OKLO.US,D,20210920,000000,9.79,9.83,9.75,9.82,5762,0
|
| 51 |
+
OKLO.US,D,20210921,000000,9.71,9.83,9.71,9.83,1558,0
|
| 52 |
+
OKLO.US,D,20210922,000000,9.85,9.85,9.79,9.83,24740,0
|
| 53 |
+
OKLO.US,D,20210923,000000,9.84,9.84,9.8,9.83,23738,0
|
| 54 |
+
OKLO.US,D,20210924,000000,9.71,9.77,9.71,9.77,304,0
|
| 55 |
+
OKLO.US,D,20210927,000000,9.7,9.8,9.7,9.8,604,0
|
| 56 |
+
OKLO.US,D,20210928,000000,9.75,9.81,9.75,9.81,34579,0
|
| 57 |
+
OKLO.US,D,20210929,000000,9.78,9.84,9.78,9.83,28667,0
|
| 58 |
+
OKLO.US,D,20211001,000000,9.75,9.84,9.75,9.84,75030,0
|
| 59 |
+
OKLO.US,D,20211004,000000,9.84,9.84,9.81,9.82,4219,0
|
| 60 |
+
OKLO.US,D,20211005,000000,9.75,9.83,9.75,9.8,43460,0
|
| 61 |
+
OKLO.US,D,20211006,000000,9.75,9.8,9.75,9.79,10727,0
|
| 62 |
+
OKLO.US,D,20211007,000000,9.81,9.81,9.7801,9.81,4299,0
|
| 63 |
+
OKLO.US,D,20211008,000000,9.75,9.81,9.75,9.79,700,0
|
| 64 |
+
OKLO.US,D,20211011,000000,9.75,9.8,9.75,9.79,578556,0
|
| 65 |
+
OKLO.US,D,20211012,000000,9.7778,9.8,9.77,9.79,11833,0
|
| 66 |
+
OKLO.US,D,20211014,000000,9.82,9.84,9.78,9.8,17888,0
|
| 67 |
+
OKLO.US,D,20211015,000000,9.81,9.81,9.79,9.79,506,0
|
| 68 |
+
OKLO.US,D,20211018,000000,9.81,9.81,9.78,9.8,18181,0
|
| 69 |
+
OKLO.US,D,20211019,000000,9.8,9.8,9.8,9.8,348,0
|
| 70 |
+
OKLO.US,D,20211020,000000,9.82,9.82,9.77,9.77,762,0
|
| 71 |
+
OKLO.US,D,20211022,000000,9.81,9.84,9.7816,9.84,17969,0
|
| 72 |
+
OKLO.US,D,20211025,000000,9.84,9.84,9.7948,9.83,2856,0
|
| 73 |
+
OKLO.US,D,20211026,000000,9.84,9.9,9.84,9.89,55676,0
|
| 74 |
+
OKLO.US,D,20211027,000000,9.95,9.9875,9.875,9.91,31503,0
|
| 75 |
+
OKLO.US,D,20211028,000000,9.9248,9.9248,9.8504,9.8554,2103,0
|
| 76 |
+
OKLO.US,D,20211029,000000,10,10.16,9.85,10.16,38186,0
|
| 77 |
+
OKLO.US,D,20211101,000000,10.01,10.025,9.85,9.85,28370,0
|
| 78 |
+
OKLO.US,D,20211102,000000,9.9,9.9,9.9,9.9,208,0
|
| 79 |
+
OKLO.US,D,20211103,000000,9.85,9.9,9.85,9.86,17007,0
|
| 80 |
+
OKLO.US,D,20211104,000000,9.87,9.89,9.82,9.82,105441,0
|
| 81 |
+
OKLO.US,D,20211105,000000,9.85,9.85,9.835,9.85,90743,0
|
| 82 |
+
OKLO.US,D,20211108,000000,9.81,9.88,9.81,9.88,191503,0
|
| 83 |
+
OKLO.US,D,20211109,000000,9.88,9.88,9.85,9.85,1321,0
|
| 84 |
+
OKLO.US,D,20211110,000000,9.9292,9.9292,9.8203,9.85,4715,0
|
| 85 |
+
OKLO.US,D,20211111,000000,9.82,9.85,9.82,9.84,45427,0
|
| 86 |
+
OKLO.US,D,20211112,000000,9.82,9.865,9.82,9.85,16268,0
|
| 87 |
+
OKLO.US,D,20211115,000000,9.9,9.91,9.85,9.91,7020,0
|
| 88 |
+
OKLO.US,D,20211116,000000,9.895,9.925,9.895,9.92,1903,0
|
| 89 |
+
OKLO.US,D,20211117,000000,9.945,9.95,9.89,9.89,1051,0
|
| 90 |
+
OKLO.US,D,20211118,000000,9.98,9.98,9.8686,9.915,10588,0
|
| 91 |
+
OKLO.US,D,20211119,000000,9.87,9.94,9.84,9.89,84545,0
|
| 92 |
+
OKLO.US,D,20211122,000000,9.87,9.94,9.86,9.94,33091,0
|
| 93 |
+
OKLO.US,D,20211123,000000,9.96,9.96,9.915,9.95,10370,0
|
| 94 |
+
OKLO.US,D,20211124,000000,9.895,9.895,9.895,9.895,707,0
|
| 95 |
+
OKLO.US,D,20211126,000000,9.923,9.923,9.85,9.85,2497,0
|
| 96 |
+
OKLO.US,D,20211129,000000,9.84,10,9.84,10,10756,0
|
| 97 |
+
OKLO.US,D,20211130,000000,9.96,10,9.95,9.95,4216,0
|
| 98 |
+
OKLO.US,D,20211201,000000,9.95,9.95,9.85,9.88,18844,0
|
| 99 |
+
OKLO.US,D,20211202,000000,9.91,9.97,9.89,9.89,14125,0
|
| 100 |
+
OKLO.US,D,20211203,000000,9.8703,9.88,9.85,9.85,1603,0
|
| 101 |
+
OKLO.US,D,20211206,000000,9.98,9.98,9.86,9.9115,5520,0
|
| 102 |
+
OKLO.US,D,20211207,000000,9.92,9.99,9.88,9.91,1018230,0
|
| 103 |
+
OKLO.US,D,20211208,000000,9.95,10,9.885,9.975,932031,0
|
| 104 |
+
OKLO.US,D,20211209,000000,9.9755,9.9755,9.8988,9.9,477899,0
|
| 105 |
+
OKLO.US,D,20211210,000000,9.88,9.9,9.88,9.9,35148,0
|
| 106 |
+
OKLO.US,D,20211213,000000,9.95,9.95,9.88,9.89,6657,0
|
| 107 |
+
OKLO.US,D,20211214,000000,9.88,9.89,9.86,9.88,26231,0
|
| 108 |
+
OKLO.US,D,20211215,000000,9.861,9.88,9.77,9.8,16382,0
|
| 109 |
+
OKLO.US,D,20211216,000000,9.84,9.84,9.8,9.8,1617,0
|
| 110 |
+
OKLO.US,D,20211217,000000,9.77,9.81,9.77,9.8,167226,0
|
| 111 |
+
OKLO.US,D,20211220,000000,9.79,9.79,9.73,9.78,16092,0
|
| 112 |
+
OKLO.US,D,20211221,000000,9.82,9.82,9.78,9.81,2404,0
|
| 113 |
+
OKLO.US,D,20211222,000000,9.74,9.8,9.74,9.8,57044,0
|
| 114 |
+
OKLO.US,D,20211223,000000,9.76,9.79,9.7,9.79,14931,0
|
| 115 |
+
OKLO.US,D,20211227,000000,9.79,9.79,9.7115,9.77,8441,0
|
| 116 |
+
OKLO.US,D,20211228,000000,9.77,9.81,9.77,9.79,7291,0
|
| 117 |
+
OKLO.US,D,20211229,000000,9.7101,9.8,9.7101,9.77,4844,0
|
| 118 |
+
OKLO.US,D,20211230,000000,9.79,9.83,9.79,9.82,11292,0
|
| 119 |
+
OKLO.US,D,20211231,000000,9.7819,9.86,9.7819,9.85,52652,0
|
| 120 |
+
OKLO.US,D,20220103,000000,9.86,9.87,9.85,9.86,8786,0
|
| 121 |
+
OKLO.US,D,20220104,000000,9.8115,9.85,9.8101,9.85,1242,0
|
| 122 |
+
OKLO.US,D,20220105,000000,9.85,9.9,9.85,9.9,20827,0
|
| 123 |
+
OKLO.US,D,20220106,000000,9.88,9.88,9.88,9.88,554,0
|
| 124 |
+
OKLO.US,D,20220107,000000,9.87,9.88,9.87,9.88,16924,0
|
| 125 |
+
OKLO.US,D,20220110,000000,9.8122,9.8122,9.8122,9.8122,2003,0
|
| 126 |
+
OKLO.US,D,20220111,000000,9.9,9.93,9.86,9.89,24780,0
|
| 127 |
+
OKLO.US,D,20220113,000000,9.8,9.86,9.8,9.825,8435,0
|
| 128 |
+
OKLO.US,D,20220118,000000,9.83,9.87,9.83,9.87,3842,0
|
| 129 |
+
OKLO.US,D,20220119,000000,9.92,9.93,9.81,9.81,2355,0
|
| 130 |
+
OKLO.US,D,20220120,000000,9.81,9.84,9.78,9.78,3469,0
|
| 131 |
+
OKLO.US,D,20220121,000000,9.75,9.75,9.65,9.69,446834,0
|
| 132 |
+
OKLO.US,D,20220124,000000,9.65,9.69,9.65,9.68,8791,0
|
| 133 |
+
OKLO.US,D,20220125,000000,9.69,9.78,9.68,9.78,6202,0
|
| 134 |
+
OKLO.US,D,20220126,000000,9.73,9.74,9.73,9.74,732,0
|
| 135 |
+
OKLO.US,D,20220127,000000,9.69,9.74,9.69,9.73,19884,0
|
| 136 |
+
OKLO.US,D,20220128,000000,9.71,9.72,9.67,9.7,73149,0
|
| 137 |
+
OKLO.US,D,20220131,000000,9.7,9.72,9.67,9.67,37724,0
|
| 138 |
+
OKLO.US,D,20220201,000000,9.72,9.83,9.68,9.83,14469,0
|
| 139 |
+
OKLO.US,D,20220202,000000,9.78,9.78,9.78,9.78,2516,0
|
| 140 |
+
OKLO.US,D,20220203,000000,9.75,9.75,9.75,9.75,1520,0
|
| 141 |
+
OKLO.US,D,20220204,000000,9.775,9.775,9.75,9.75,1120,0
|
| 142 |
+
OKLO.US,D,20220207,000000,9.7,9.8,9.7,9.8,10640,0
|
| 143 |
+
OKLO.US,D,20220208,000000,9.77,9.77,9.77,9.77,100073,0
|
| 144 |
+
OKLO.US,D,20220209,000000,9.75,9.79,9.7,9.7,7200,0
|
| 145 |
+
OKLO.US,D,20220210,000000,9.725,9.725,9.725,9.725,523,0
|
| 146 |
+
OKLO.US,D,20220211,000000,9.7,9.7001,9.63,9.67,2868,0
|
| 147 |
+
OKLO.US,D,20220214,000000,9.6609,9.68,9.6,9.655,6227,0
|
| 148 |
+
OKLO.US,D,20220215,000000,9.6799,9.68,9.665,9.68,2492,0
|
| 149 |
+
OKLO.US,D,20220216,000000,9.6868,9.6868,9.68,9.68,1282,0
|
| 150 |
+
OKLO.US,D,20220217,000000,9.65,9.7,9.65,9.7,634,0
|
| 151 |
+
OKLO.US,D,20220218,000000,9.72,9.73,9.68,9.68,1406,0
|
| 152 |
+
OKLO.US,D,20220222,000000,9.7001,9.7001,9.7001,9.7001,439,0
|
| 153 |
+
OKLO.US,D,20220223,000000,9.69,9.7,9.69,9.69,865147,0
|
| 154 |
+
OKLO.US,D,20220224,000000,9.69,9.75,9.69,9.69,39187,0
|
| 155 |
+
OKLO.US,D,20220225,000000,9.69,9.73,9.69,9.71,35094,0
|
| 156 |
+
OKLO.US,D,20220228,000000,9.7,9.71,9.7,9.71,3235,0
|
| 157 |
+
OKLO.US,D,20220301,000000,9.71,9.72,9.7,9.71,90553,0
|
| 158 |
+
OKLO.US,D,20220302,000000,9.71,9.71,9.71,9.71,67542,0
|
| 159 |
+
OKLO.US,D,20220303,000000,9.71,9.72,9.71,9.72,301041,0
|
| 160 |
+
OKLO.US,D,20220304,000000,9.7,9.73,9.7,9.72,3933,0
|
| 161 |
+
OKLO.US,D,20220307,000000,9.71,9.71,9.71,9.71,19450,0
|
| 162 |
+
OKLO.US,D,20220308,000000,9.7,9.75,9.7,9.75,318517,0
|
| 163 |
+
OKLO.US,D,20220309,000000,9.75,9.75,9.75,9.75,106,0
|
| 164 |
+
OKLO.US,D,20220310,000000,9.74,9.74,9.74,9.74,402,0
|
| 165 |
+
OKLO.US,D,20220311,000000,9.72,9.72,9.72,9.72,433,0
|
| 166 |
+
OKLO.US,D,20220314,000000,9.71,9.7134,9.7,9.71,54873,0
|
| 167 |
+
OKLO.US,D,20220315,000000,9.72,9.72,9.72,9.72,328,0
|
| 168 |
+
OKLO.US,D,20220316,000000,9.7001,9.7013,9.7001,9.7013,246,0
|
| 169 |
+
OKLO.US,D,20220317,000000,9.72,9.73,9.72,9.73,2104,0
|
| 170 |
+
OKLO.US,D,20220318,000000,9.75,9.776,9.7,9.7513,2883878,0
|
| 171 |
+
OKLO.US,D,20220321,000000,9.75,9.75,9.73,9.74,501650,0
|
| 172 |
+
OKLO.US,D,20220322,000000,9.71,9.73,9.71,9.73,519,0
|
| 173 |
+
OKLO.US,D,20220324,000000,9.71,9.8,9.71,9.76,54960,0
|
| 174 |
+
OKLO.US,D,20220325,000000,9.74,9.8,9.74,9.79,1980,0
|
| 175 |
+
OKLO.US,D,20220328,000000,9.79,9.79,9.77,9.79,1910,0
|
| 176 |
+
OKLO.US,D,20220329,000000,9.77,9.77,9.76,9.76,620,0
|
| 177 |
+
OKLO.US,D,20220330,000000,9.76,9.76,9.745,9.745,77138,0
|
| 178 |
+
OKLO.US,D,20220331,000000,9.74,9.76,9.73,9.76,5435,0
|
| 179 |
+
OKLO.US,D,20220404,000000,9.74,9.76,9.74,9.76,5662,0
|
| 180 |
+
OKLO.US,D,20220405,000000,9.77,9.874,9.75,9.75,30348,0
|
| 181 |
+
OKLO.US,D,20220406,000000,9.83,9.89,9.758,9.76,23994,0
|
| 182 |
+
OKLO.US,D,20220407,000000,9.7701,9.7709,9.75,9.77,12673,0
|
| 183 |
+
OKLO.US,D,20220408,000000,9.75,9.77,9.75,9.75,2531,0
|
| 184 |
+
OKLO.US,D,20220411,000000,9.76,9.76,9.75,9.75,7232,0
|
| 185 |
+
OKLO.US,D,20220412,000000,9.76,9.77,9.75,9.7503,32202,0
|
| 186 |
+
OKLO.US,D,20220413,000000,9.775,9.8,9.76,9.76,44310,0
|
| 187 |
+
OKLO.US,D,20220414,000000,9.75,9.8,9.72,9.75,806089,0
|
| 188 |
+
OKLO.US,D,20220418,000000,9.74,9.77,9.74,9.75,1314,0
|
| 189 |
+
OKLO.US,D,20220419,000000,9.7634,9.7634,9.7634,9.7634,1536,0
|
| 190 |
+
OKLO.US,D,20220420,000000,9.74,9.78,9.74,9.77,13309,0
|
| 191 |
+
OKLO.US,D,20220421,000000,9.78,9.78,9.74,9.74,2309,0
|
| 192 |
+
OKLO.US,D,20220422,000000,9.8,9.8,9.73,9.73,780270,0
|
| 193 |
+
OKLO.US,D,20220425,000000,9.74,9.75,9.74,9.75,100226,0
|
| 194 |
+
OKLO.US,D,20220426,000000,9.74,9.76,9.74,9.76,17048,0
|
| 195 |
+
OKLO.US,D,20220427,000000,9.76,9.76,9.76,9.76,133,0
|
| 196 |
+
OKLO.US,D,20220428,000000,9.75,9.75,9.74,9.74,10431,0
|
| 197 |
+
OKLO.US,D,20220429,000000,9.74,9.74,9.74,9.74,11048,0
|
| 198 |
+
OKLO.US,D,20220502,000000,9.74,9.74,9.74,9.74,7992,0
|
| 199 |
+
OKLO.US,D,20220503,000000,9.74,9.74,9.74,9.74,3612,0
|
| 200 |
+
OKLO.US,D,20220504,000000,9.74,9.77,9.74,9.77,1264,0
|
| 201 |
+
OKLO.US,D,20220505,000000,9.73,9.75,9.73,9.75,15615,0
|
| 202 |
+
OKLO.US,D,20220506,000000,9.73,9.77,9.73,9.76,28251,0
|
| 203 |
+
OKLO.US,D,20220509,000000,9.78,9.78,9.73,9.75,24666,0
|
| 204 |
+
OKLO.US,D,20220510,000000,9.7,9.7,9.7,9.7,257,0
|
| 205 |
+
OKLO.US,D,20220511,000000,9.68,9.73,9.68,9.71,9574,0
|
| 206 |
+
OKLO.US,D,20220512,000000,9.69,9.6901,9.69,9.6901,4094,0
|
| 207 |
+
OKLO.US,D,20220513,000000,9.68,9.68,9.68,9.68,1002,0
|
| 208 |
+
OKLO.US,D,20220518,000000,9.67,9.67,9.67,9.67,227,0
|
| 209 |
+
OKLO.US,D,20220519,000000,9.65,9.66,9.65,9.66,820,0
|
| 210 |
+
OKLO.US,D,20220520,000000,9.65,9.6724,9.65,9.66,696,0
|
| 211 |
+
OKLO.US,D,20220523,000000,9.66,9.68,9.66,9.68,2066,0
|
| 212 |
+
OKLO.US,D,20220524,000000,9.67,9.68,9.66,9.67,52714,0
|
| 213 |
+
OKLO.US,D,20220525,000000,9.66,9.6601,9.66,9.66,2900,0
|
| 214 |
+
OKLO.US,D,20220526,000000,9.66,9.66,9.66,9.66,100112,0
|
| 215 |
+
OKLO.US,D,20220527,000000,9.67,9.67,9.66,9.67,277495,0
|
| 216 |
+
OKLO.US,D,20220531,000000,9.66,9.67,9.65,9.66,118817,0
|
| 217 |
+
OKLO.US,D,20220601,000000,9.65,9.65,9.65,9.65,1091,0
|
| 218 |
+
OKLO.US,D,20220602,000000,9.68,9.69,9.66,9.66,26186,0
|
| 219 |
+
OKLO.US,D,20220603,000000,9.65,9.66,9.65,9.66,21510,0
|
| 220 |
+
OKLO.US,D,20220606,000000,9.67,9.68,9.65,9.66,156811,0
|
| 221 |
+
OKLO.US,D,20220607,000000,9.664,9.67,9.65,9.67,19874,0
|
| 222 |
+
OKLO.US,D,20220608,000000,9.66,9.69,9.66,9.69,43841,0
|
| 223 |
+
OKLO.US,D,20220609,000000,9.69,9.7,9.68,9.69,1646,0
|
| 224 |
+
OKLO.US,D,20220610,000000,9.685,9.69,9.67,9.68,2299,0
|
| 225 |
+
OKLO.US,D,20220613,000000,9.71,9.71,9.71,9.71,107,0
|
| 226 |
+
OKLO.US,D,20220614,000000,9.71,9.71,9.68,9.69,55660,0
|
| 227 |
+
OKLO.US,D,20220615,000000,9.66,9.7,9.66,9.7,132271,0
|
| 228 |
+
OKLO.US,D,20220616,000000,9.7,9.7,9.65,9.69,9901,0
|
| 229 |
+
OKLO.US,D,20220617,000000,9.65,9.69,9.65,9.69,14701,0
|
| 230 |
+
OKLO.US,D,20220621,000000,9.69,9.69,9.69,9.69,202,0
|
| 231 |
+
OKLO.US,D,20220622,000000,9.69,9.69,9.69,9.69,388,0
|
| 232 |
+
OKLO.US,D,20220624,000000,9.66,9.68,9.65,9.68,29850,0
|
| 233 |
+
OKLO.US,D,20220627,000000,9.7,9.7,9.65,9.65,4557,0
|
| 234 |
+
OKLO.US,D,20220628,000000,9.67,9.67,9.65,9.65,94979,0
|
| 235 |
+
OKLO.US,D,20220629,000000,9.67,9.67,9.67,9.67,575,0
|
| 236 |
+
OKLO.US,D,20220630,000000,9.65,9.69,9.65,9.65,3650,0
|
| 237 |
+
OKLO.US,D,20220701,000000,9.66,9.68,9.66,9.68,1948,0
|
| 238 |
+
OKLO.US,D,20220705,000000,9.68,9.68,9.665,9.67,228669,0
|
| 239 |
+
OKLO.US,D,20220706,000000,9.66,9.68,9.66,9.68,500,0
|
| 240 |
+
OKLO.US,D,20220707,000000,9.67,9.7,9.67,9.67,25295,0
|
| 241 |
+
OKLO.US,D,20220708,000000,9.6999,9.7,9.68,9.69,4894,0
|
| 242 |
+
OKLO.US,D,20220711,000000,9.69,9.69,9.69,9.69,1094,0
|
| 243 |
+
OKLO.US,D,20220712,000000,9.67,9.7,9.67,9.7,3539,0
|
| 244 |
+
OKLO.US,D,20220713,000000,9.67,9.7,9.67,9.7,324339,0
|
| 245 |
+
OKLO.US,D,20220718,000000,9.71,9.7102,9.71,9.71,5982,0
|
| 246 |
+
OKLO.US,D,20220719,000000,9.7,9.7,9.6701,9.6701,2947,0
|
| 247 |
+
OKLO.US,D,20220720,000000,9.7,9.705,9.6992,9.7,504940,0
|
| 248 |
+
OKLO.US,D,20220721,000000,9.7001,9.7001,9.7001,9.7001,1800,0
|
| 249 |
+
OKLO.US,D,20220725,000000,9.71,9.75,9.71,9.75,2487,0
|
| 250 |
+
OKLO.US,D,20220726,000000,9.71,9.71,9.71,9.71,510,0
|
| 251 |
+
OKLO.US,D,20220727,000000,9.73,9.73,9.72,9.72,67857,0
|
| 252 |
+
OKLO.US,D,20220728,000000,9.72,9.72,9.72,9.72,3886,0
|
| 253 |
+
OKLO.US,D,20220729,000000,9.71,9.73,9.7,9.7,27518,0
|
| 254 |
+
OKLO.US,D,20220801,000000,9.71,9.72,9.7,9.71,6128,0
|
| 255 |
+
OKLO.US,D,20220802,000000,9.71,9.74,9.71,9.72,8172,0
|
| 256 |
+
OKLO.US,D,20220803,000000,9.75,9.75,9.72,9.72,7954,0
|
| 257 |
+
OKLO.US,D,20220804,000000,9.74,9.74,9.715,9.7201,28253,0
|
| 258 |
+
OKLO.US,D,20220805,000000,9.72,9.73,9.72,9.72,2139,0
|
| 259 |
+
OKLO.US,D,20220808,000000,9.7001,9.72,9.7001,9.72,655,0
|
| 260 |
+
OKLO.US,D,20220809,000000,9.7301,9.79,9.73,9.79,49704,0
|
| 261 |
+
OKLO.US,D,20220810,000000,9.73,9.73,9.73,9.73,1880,0
|
| 262 |
+
OKLO.US,D,20220811,000000,9.76,9.76,9.72,9.72,2678,0
|
| 263 |
+
OKLO.US,D,20220812,000000,9.75,9.76,9.735,9.76,7376,0
|
| 264 |
+
OKLO.US,D,20220815,000000,9.795,9.795,9.74,9.76,10129,0
|
| 265 |
+
OKLO.US,D,20220816,000000,9.7663,9.77,9.7663,9.77,1042,0
|
| 266 |
+
OKLO.US,D,20220817,000000,9.78,9.78,9.72,9.73,12334,0
|
| 267 |
+
OKLO.US,D,20220818,000000,9.73,9.74,9.73,9.74,12236,0
|
| 268 |
+
OKLO.US,D,20220819,000000,9.72,9.75,9.72,9.75,921862,0
|
| 269 |
+
OKLO.US,D,20220822,000000,9.72,9.72,9.72,9.72,820,0
|
| 270 |
+
OKLO.US,D,20220823,000000,9.73,9.735,9.73,9.735,1944,0
|
| 271 |
+
OKLO.US,D,20220824,000000,9.73,9.74,9.715,9.73,1800,0
|
| 272 |
+
OKLO.US,D,20220825,000000,9.76,9.76,9.73,9.73,850,0
|
| 273 |
+
OKLO.US,D,20220826,000000,9.72,9.73,9.72,9.73,500,0
|
| 274 |
+
OKLO.US,D,20220829,000000,9.76,9.76,9.72,9.72,931,0
|
| 275 |
+
OKLO.US,D,20220830,000000,9.735,9.735,9.7225,9.7225,1011,0
|
| 276 |
+
OKLO.US,D,20220906,000000,9.72,9.76,9.72,9.735,140839,0
|
| 277 |
+
OKLO.US,D,20220907,000000,9.72,9.72,9.72,9.72,600,0
|
| 278 |
+
OKLO.US,D,20220912,000000,9.7433,9.7433,9.74,9.74,1650,0
|
| 279 |
+
OKLO.US,D,20220913,000000,9.74,9.74,9.74,9.74,580,0
|
| 280 |
+
OKLO.US,D,20220914,000000,9.75,9.76,9.75,9.75,4194,0
|
| 281 |
+
OKLO.US,D,20220915,000000,9.745,9.745,9.745,9.745,1401,0
|
| 282 |
+
OKLO.US,D,20220916,000000,9.72,9.72,9.72,9.72,2207,0
|
| 283 |
+
OKLO.US,D,20220919,000000,9.735,9.76,9.735,9.735,1707,0
|
| 284 |
+
OKLO.US,D,20220920,000000,9.73,9.74,9.7201,9.73,75045,0
|
| 285 |
+
OKLO.US,D,20220921,000000,9.74,9.74,9.73,9.74,100736,0
|
| 286 |
+
OKLO.US,D,20220922,000000,9.75,9.75,9.73,9.74,161803,0
|
| 287 |
+
OKLO.US,D,20220923,000000,9.73,9.74,9.725,9.725,4727,0
|
| 288 |
+
OKLO.US,D,20220926,000000,9.72,9.74,9.72,9.74,14139,0
|
| 289 |
+
OKLO.US,D,20220927,000000,9.7201,9.7201,9.72,9.72,254496,0
|
| 290 |
+
OKLO.US,D,20220928,000000,9.71,9.75,9.71,9.75,175426,0
|
| 291 |
+
OKLO.US,D,20220929,000000,9.7001,9.7001,9.7,9.7,4155,0
|
| 292 |
+
OKLO.US,D,20220930,000000,9.73,9.76,9.73,9.76,612,0
|
| 293 |
+
OKLO.US,D,20221003,000000,9.76,9.76,9.72,9.74,1835,0
|
| 294 |
+
OKLO.US,D,20221004,000000,9.72,9.74,9.72,9.74,2219,0
|
| 295 |
+
OKLO.US,D,20221005,000000,9.72,9.73,9.7199,9.73,6021,0
|
| 296 |
+
OKLO.US,D,20221006,000000,9.74,9.74,9.7301,9.7301,1178,0
|
| 297 |
+
OKLO.US,D,20221007,000000,9.74,9.75,9.74,9.75,5201,0
|
| 298 |
+
OKLO.US,D,20221010,000000,9.76,9.76,9.75,9.75,230,0
|
| 299 |
+
OKLO.US,D,20221011,000000,9.75,9.76,9.74,9.74,6030,0
|
| 300 |
+
OKLO.US,D,20221012,000000,9.76,9.76,9.75,9.75,3110,0
|
| 301 |
+
OKLO.US,D,20221013,000000,9.7301,9.7301,9.7301,9.7301,2595,0
|
| 302 |
+
OKLO.US,D,20221014,000000,9.78,9.78,9.75,9.77,6725,0
|
| 303 |
+
OKLO.US,D,20221017,000000,9.74,9.76,9.74,9.76,664,0
|
| 304 |
+
OKLO.US,D,20221018,000000,9.75,9.8,9.75,9.78,4077,0
|
| 305 |
+
OKLO.US,D,20221021,000000,9.8,9.8,9.8,9.8,9866,0
|
| 306 |
+
OKLO.US,D,20221024,000000,9.79,9.83,9.78,9.83,73912,0
|
| 307 |
+
OKLO.US,D,20221025,000000,9.81,9.81,9.8,9.8,4102,0
|
| 308 |
+
OKLO.US,D,20221026,000000,9.8,9.8001,9.8,9.8001,1995,0
|
| 309 |
+
OKLO.US,D,20221027,000000,9.81,9.82,9.81,9.82,600,0
|
| 310 |
+
OKLO.US,D,20221028,000000,9.83,9.84,9.81,9.84,282570,0
|
| 311 |
+
OKLO.US,D,20221031,000000,9.83,9.84,9.83,9.84,694,0
|
| 312 |
+
OKLO.US,D,20221101,000000,9.845,9.845,9.83,9.83,73338,0
|
| 313 |
+
OKLO.US,D,20221102,000000,9.82,9.82,9.82,9.82,1470,0
|
| 314 |
+
OKLO.US,D,20221103,000000,9.82,9.8202,9.81,9.82,2039001,0
|
| 315 |
+
OKLO.US,D,20221104,000000,9.82,9.83,9.82,9.83,460,0
|
| 316 |
+
OKLO.US,D,20221107,000000,9.8428,9.85,9.84,9.85,15439,0
|
| 317 |
+
OKLO.US,D,20221108,000000,9.84,9.85,9.84,9.84,187307,0
|
| 318 |
+
OKLO.US,D,20221109,000000,9.83,9.85,9.82,9.83,179377,0
|
| 319 |
+
OKLO.US,D,20221110,000000,9.87,9.87,9.87,9.87,133,0
|
| 320 |
+
OKLO.US,D,20221114,000000,9.83,9.84,9.82,9.82,37669,0
|
| 321 |
+
OKLO.US,D,20221115,000000,9.83,9.84,9.825,9.83,93243,0
|
| 322 |
+
OKLO.US,D,20221116,000000,9.83,9.86,9.83,9.85,108780,0
|
| 323 |
+
OKLO.US,D,20221117,000000,9.84,9.86,9.84,9.86,65690,0
|
| 324 |
+
OKLO.US,D,20221118,000000,9.86,9.86,9.86,9.86,313,0
|
| 325 |
+
OKLO.US,D,20221121,000000,9.92,9.92,9.84,9.84,1344,0
|
| 326 |
+
OKLO.US,D,20221125,000000,9.84,9.87,9.84,9.87,1008,0
|
| 327 |
+
OKLO.US,D,20221128,000000,9.85,9.8501,9.84,9.85,3822,0
|
| 328 |
+
OKLO.US,D,20221130,000000,9.86,9.88,9.86,9.86,23251,0
|
| 329 |
+
OKLO.US,D,20221201,000000,9.85,9.88,9.85,9.88,5148,0
|
| 330 |
+
OKLO.US,D,20221205,000000,9.85,9.86,9.84,9.86,360003,0
|
| 331 |
+
OKLO.US,D,20221206,000000,9.91,9.93,9.91,9.93,55127,0
|
| 332 |
+
OKLO.US,D,20221207,000000,9.86,9.9,9.86,9.89,6497,0
|
| 333 |
+
OKLO.US,D,20221208,000000,9.89,9.9,9.87,9.89,2051771,0
|
| 334 |
+
OKLO.US,D,20221209,000000,9.88,9.88,9.87,9.87,352,0
|
| 335 |
+
OKLO.US,D,20221212,000000,9.9299,9.9299,9.88,9.8899,15801,0
|
| 336 |
+
OKLO.US,D,20221213,000000,9.9,9.9,9.89,9.89,6908,0
|
| 337 |
+
OKLO.US,D,20221214,000000,9.89,9.8901,9.87,9.88,213300,0
|
| 338 |
+
OKLO.US,D,20221215,000000,9.88,9.89,9.87,9.8799,2317557,0
|
| 339 |
+
OKLO.US,D,20221216,000000,9.87,9.89,9.86,9.86,26603,0
|
| 340 |
+
OKLO.US,D,20221219,000000,9.86,9.88,9.84,9.87,2240245,0
|
| 341 |
+
OKLO.US,D,20221220,000000,9.87,9.88,9.82,9.87,1526975,0
|
| 342 |
+
OKLO.US,D,20221221,000000,9.855,9.88,9.855,9.88,237576,0
|
| 343 |
+
OKLO.US,D,20221222,000000,9.89,9.89,9.89,9.89,205,0
|
| 344 |
+
OKLO.US,D,20221223,000000,9.86,9.88,9.86,9.88,1032,0
|
| 345 |
+
OKLO.US,D,20221227,000000,9.9,9.9293,9.87,9.88,3627,0
|
| 346 |
+
OKLO.US,D,20221228,000000,9.93,9.93,9.885,9.92,133025,0
|
| 347 |
+
OKLO.US,D,20221229,000000,9.93,9.93,9.92,9.92,12886,0
|
| 348 |
+
OKLO.US,D,20221230,000000,9.92,9.92,9.92,9.92,2074,0
|
| 349 |
+
OKLO.US,D,20230103,000000,9.91,9.96,9.91,9.96,148564,0
|
| 350 |
+
OKLO.US,D,20230104,000000,9.93,9.97,9.93,9.965,1789480,0
|
| 351 |
+
OKLO.US,D,20230105,000000,9.97,10,9.97,9.98,27620,0
|
| 352 |
+
OKLO.US,D,20230106,000000,10,10.02,9.99,9.99,1866,0
|
| 353 |
+
OKLO.US,D,20230109,000000,10.03,10.03,10,10.01,16446,0
|
| 354 |
+
OKLO.US,D,20230110,000000,10.01,10.02,10,10,833550,0
|
| 355 |
+
OKLO.US,D,20230111,000000,10,10,9.98,9.99,224967,0
|
| 356 |
+
OKLO.US,D,20230112,000000,9.99,10.02,9.99,10.02,3026,0
|
| 357 |
+
OKLO.US,D,20230113,000000,10,10.0072,9.98,9.99,789949,0
|
| 358 |
+
OKLO.US,D,20230117,000000,9.98,9.995,9.92,9.98,531899,0
|
| 359 |
+
OKLO.US,D,20230118,000000,9.99,10.01,9.99,10,1539,0
|
| 360 |
+
OKLO.US,D,20230119,000000,10,10.01,9.99,10,38127,0
|
| 361 |
+
OKLO.US,D,20230120,000000,10.02,10.03,10,10,92659,0
|
| 362 |
+
OKLO.US,D,20230123,000000,10.02,10.02,9.99,10,7243,0
|
| 363 |
+
OKLO.US,D,20230124,000000,9.99,10.02,9.99,9.99,33858,0
|
| 364 |
+
OKLO.US,D,20230125,000000,10.01,10.01,9.99,10.01,17585,0
|
| 365 |
+
OKLO.US,D,20230126,000000,10.01,10.05,10,10,1290632,0
|
| 366 |
+
OKLO.US,D,20230127,000000,10.09,10.09,10,10.01,11800,0
|
| 367 |
+
OKLO.US,D,20230130,000000,10.09,10.09,10.01,10.02,6261,0
|
| 368 |
+
OKLO.US,D,20230131,000000,10.05,10.05,10.01,10.02,7923,0
|
| 369 |
+
OKLO.US,D,20230201,000000,10.02,10.05,10.02,10.05,4150,0
|
| 370 |
+
OKLO.US,D,20230202,000000,10.03,10.0418,10.03,10.04,3747,0
|
| 371 |
+
OKLO.US,D,20230203,000000,10,10.08,10,10.0499,48317,0
|
| 372 |
+
OKLO.US,D,20230206,000000,10.07,10.1,10.03,10.09,1795893,0
|
| 373 |
+
OKLO.US,D,20230207,000000,10.07,10.15,10.07,10.1,640024,0
|
| 374 |
+
OKLO.US,D,20230208,000000,10.12,10.12,10.0924,10.1,411524,0
|
| 375 |
+
OKLO.US,D,20230209,000000,10.14,10.15,10,10.11,72341,0
|
| 376 |
+
OKLO.US,D,20230210,000000,10.12,10.12,10.1,10.11,73644,0
|
| 377 |
+
OKLO.US,D,20230213,000000,10.1,10.15,10.08,10.12,50297,0
|
| 378 |
+
OKLO.US,D,20230214,000000,10.11,10.12,10.09,10.09,160495,0
|
| 379 |
+
OKLO.US,D,20230215,000000,10.09,10.1,10.07,10.1,54321,0
|
| 380 |
+
OKLO.US,D,20230216,000000,10.08,10.11,10.0701,10.1,811,0
|
| 381 |
+
OKLO.US,D,20230217,000000,10.09,10.12,10.09,10.1,3690,0
|
| 382 |
+
OKLO.US,D,20230221,000000,10.1,10.12,10.07,10.09,16527,0
|
| 383 |
+
OKLO.US,D,20230222,000000,10.09,10.113,10.09,10.1,155250,0
|
| 384 |
+
OKLO.US,D,20230223,000000,10.12,10.12,10.1,10.1,57887,0
|
| 385 |
+
OKLO.US,D,20230224,000000,10.08,10.1,10.08,10.1,114506,0
|
| 386 |
+
OKLO.US,D,20230227,000000,10.1,10.11,10.1,10.11,38205,0
|
| 387 |
+
OKLO.US,D,20230228,000000,10.0901,10.11,10.0901,10.11,3894,0
|
| 388 |
+
OKLO.US,D,20230301,000000,10.11,10.12,10.11,10.11,502615,0
|
| 389 |
+
OKLO.US,D,20230302,000000,10.1,10.11,10.1,10.1,8883,0
|
| 390 |
+
OKLO.US,D,20230303,000000,10.1,10.1,10.06,10.0852,416,0
|
| 391 |
+
OKLO.US,D,20230306,000000,10.1,10.13,10.09,10.11,424174,0
|
| 392 |
+
OKLO.US,D,20230307,000000,10.14,10.14,10.1,10.11,1192496,0
|
| 393 |
+
OKLO.US,D,20230308,000000,10.11,10.12,10.07,10.11,628924,0
|
| 394 |
+
OKLO.US,D,20230309,000000,10.11,10.13,10.105,10.11,254745,0
|
| 395 |
+
OKLO.US,D,20230310,000000,10.1,10.11,10.09,10.1,133628,0
|
| 396 |
+
OKLO.US,D,20230313,000000,10.1,10.1067,10.1,10.1,34742,0
|
| 397 |
+
OKLO.US,D,20230314,000000,10.12,10.12,10.1,10.1,9887,0
|
| 398 |
+
OKLO.US,D,20230315,000000,10.11,10.11,10.09,10.1,131134,0
|
| 399 |
+
OKLO.US,D,20230316,000000,10.14,10.14,10.1,10.11,51035,0
|
| 400 |
+
OKLO.US,D,20230317,000000,10.11,10.11,10.11,10.11,238,0
|
| 401 |
+
OKLO.US,D,20230320,000000,10.11,10.12,10.1,10.1,42214,0
|
| 402 |
+
OKLO.US,D,20230321,000000,10.1,10.12,10.1,10.11,27937,0
|
| 403 |
+
OKLO.US,D,20230322,000000,10.125,10.13,10.12,10.12,20140,0
|
| 404 |
+
OKLO.US,D,20230323,000000,10.13,10.14,10.13,10.1315,41541,0
|
| 405 |
+
OKLO.US,D,20230324,000000,10.13,10.14,10.125,10.14,103573,0
|
| 406 |
+
OKLO.US,D,20230327,000000,10.15,10.15,10.12,10.12,882,0
|
| 407 |
+
OKLO.US,D,20230328,000000,10.13,10.13,10.13,10.13,42127,0
|
| 408 |
+
OKLO.US,D,20230329,000000,10.17,10.17,10.13,10.15,686637,0
|
| 409 |
+
OKLO.US,D,20230330,000000,10.18,10.18,10.14,10.145,3465,0
|
| 410 |
+
OKLO.US,D,20230331,000000,10.25,10.25,10.14,10.15,248653,0
|
| 411 |
+
OKLO.US,D,20230403,000000,10.15,10.185,10.14,10.17,59872,0
|
| 412 |
+
OKLO.US,D,20230404,000000,10.14,10.14,10.14,10.14,109,0
|
| 413 |
+
OKLO.US,D,20230405,000000,10.145,10.2,10.145,10.15,54759,0
|
| 414 |
+
OKLO.US,D,20230406,000000,10.2,10.2,10.15,10.17,52939,0
|
| 415 |
+
OKLO.US,D,20230410,000000,10.15,10.17,10.15,10.15,11200,0
|
| 416 |
+
OKLO.US,D,20230411,000000,10.19,10.19,10.14,10.14,89164,0
|
| 417 |
+
OKLO.US,D,20230412,000000,10.1401,10.16,10.13,10.14,274780,0
|
| 418 |
+
OKLO.US,D,20230413,000000,10.13,10.14,10.11,10.14,124765,0
|
| 419 |
+
OKLO.US,D,20230414,000000,10.13,10.14,10.1,10.115,28874,0
|
| 420 |
+
OKLO.US,D,20230417,000000,10.13,10.15,10.12,10.125,235534,0
|
| 421 |
+
OKLO.US,D,20230418,000000,10.16,10.16,10.12,10.13,15181,0
|
| 422 |
+
OKLO.US,D,20230419,000000,10.13,10.14,10.12,10.12,113351,0
|
| 423 |
+
OKLO.US,D,20230420,000000,10.15,10.26,10.15,10.24,6524418,0
|
| 424 |
+
OKLO.US,D,20230421,000000,10.24,10.43,10.22,10.27,950408,0
|
| 425 |
+
OKLO.US,D,20230424,000000,10.3,10.3,10.28,10.29,374013,0
|
| 426 |
+
OKLO.US,D,20230425,000000,10.28,10.285,10.2605,10.28,144067,0
|
| 427 |
+
OKLO.US,D,20230426,000000,10.26,10.29,10.26,10.28,180490,0
|
| 428 |
+
OKLO.US,D,20230427,000000,10.28,10.33,10.2688,10.295,103849,0
|
| 429 |
+
OKLO.US,D,20230428,000000,10.27,10.31,10.27,10.28,231974,0
|
| 430 |
+
OKLO.US,D,20230501,000000,10.31,10.33,10.27,10.27,364042,0
|
| 431 |
+
OKLO.US,D,20230502,000000,10.29,10.29,10.24,10.26,65871,0
|
| 432 |
+
OKLO.US,D,20230503,000000,10.2599,10.2648,10.25,10.255,31879,0
|
| 433 |
+
OKLO.US,D,20230504,000000,10.25,10.275,10.24,10.26,197963,0
|
| 434 |
+
OKLO.US,D,20230505,000000,10.2999,10.31,10.285,10.29,198446,0
|
| 435 |
+
OKLO.US,D,20230508,000000,10.32,10.37,10.28,10.33,105331,0
|
| 436 |
+
OKLO.US,D,20230509,000000,10.33,10.37,10.3,10.35,254584,0
|
| 437 |
+
OKLO.US,D,20230510,000000,10.5,10.51,10.36,10.44,848635,0
|
| 438 |
+
OKLO.US,D,20230511,000000,10.5,10.5,10.385,10.44,386703,0
|
| 439 |
+
OKLO.US,D,20230512,000000,10.41,10.49,10.41,10.435,75681,0
|
| 440 |
+
OKLO.US,D,20230515,000000,10.43,10.48,10.415,10.445,80952,0
|
| 441 |
+
OKLO.US,D,20230516,000000,10.48,10.505,10.43,10.48,269593,0
|
| 442 |
+
OKLO.US,D,20230517,000000,10.5,10.5,10.47,10.48,169099,0
|
| 443 |
+
OKLO.US,D,20230518,000000,10.5,10.6498,10.46,10.53,354712,0
|
| 444 |
+
OKLO.US,D,20230519,000000,10.54,10.61,10.54,10.57,358218,0
|
| 445 |
+
OKLO.US,D,20230522,000000,10.6,10.6275,10.55,10.58,300889,0
|
| 446 |
+
OKLO.US,D,20230523,000000,10.59,10.6,10.575,10.585,214737,0
|
| 447 |
+
OKLO.US,D,20230524,000000,10.56,10.6,10.55,10.585,129606,0
|
| 448 |
+
OKLO.US,D,20230525,000000,10.68,10.6814,10.55,10.63,901686,0
|
| 449 |
+
OKLO.US,D,20230526,000000,10.63,10.69,10.6,10.65,215420,0
|
| 450 |
+
OKLO.US,D,20230530,000000,10.74,10.74,10.66,10.7,527818,0
|
| 451 |
+
OKLO.US,D,20230531,000000,10.73,10.77,10.69,10.695,119276,0
|
| 452 |
+
OKLO.US,D,20230601,000000,10.7,10.7144,10.64,10.69,110840,0
|
| 453 |
+
OKLO.US,D,20230602,000000,10.67,10.7,10.65,10.675,205750,0
|
| 454 |
+
OKLO.US,D,20230605,000000,10.7,10.7,10.64,10.65,94007,0
|
| 455 |
+
OKLO.US,D,20230606,000000,10.6287,10.64,10.38,10.38,332060,0
|
| 456 |
+
OKLO.US,D,20230607,000000,10.4,10.6,10.39,10.57,612877,0
|
| 457 |
+
OKLO.US,D,20230608,000000,10.58,10.58,10.54,10.55,115969,0
|
| 458 |
+
OKLO.US,D,20230609,000000,10.55,10.57,10.53,10.54,87304,0
|
| 459 |
+
OKLO.US,D,20230612,000000,10.61,10.61,10.52,10.565,508044,0
|
| 460 |
+
OKLO.US,D,20230613,000000,10.61,10.61,10.53,10.61,200939,0
|
| 461 |
+
OKLO.US,D,20230614,000000,10.65,10.6616,10.5899,10.64,249218,0
|
| 462 |
+
OKLO.US,D,20230615,000000,10.695,10.695,10.575,10.61,227589,0
|
| 463 |
+
OKLO.US,D,20230616,000000,10.61,10.65,10.58,10.605,101256,0
|
| 464 |
+
OKLO.US,D,20230620,000000,10.63,10.63,10.5,10.6,293193,0
|
| 465 |
+
OKLO.US,D,20230621,000000,10.62,10.62,10.52,10.57,339065,0
|
| 466 |
+
OKLO.US,D,20230622,000000,10.57,10.6501,10.51,10.605,380752,0
|
| 467 |
+
OKLO.US,D,20230623,000000,10.6,10.6002,10.58,10.5982,151861,0
|
| 468 |
+
OKLO.US,D,20230626,000000,10.61,10.61,10.57,10.57,73783,0
|
| 469 |
+
OKLO.US,D,20230627,000000,10.55,10.59,10.5,10.54,83724,0
|
| 470 |
+
OKLO.US,D,20230628,000000,10.5,10.55,10.36,10.42,477185,0
|
| 471 |
+
OKLO.US,D,20230629,000000,10.44,10.48,10.4,10.44,287517,0
|
| 472 |
+
OKLO.US,D,20230630,000000,10.46,10.5,10.4,10.43,208181,0
|
| 473 |
+
OKLO.US,D,20230703,000000,10.43,10.48,10.37,10.42,157973,0
|
| 474 |
+
OKLO.US,D,20230705,000000,10.45,10.52,10.41,10.49,398146,0
|
| 475 |
+
OKLO.US,D,20230706,000000,10.5,10.5,10.39,10.48,305053,0
|
| 476 |
+
OKLO.US,D,20230707,000000,10.45,10.51,10.45,10.5,179484,0
|
| 477 |
+
OKLO.US,D,20230710,000000,10.485,10.6,10.47,10.53,1778886,0
|
| 478 |
+
OKLO.US,D,20230711,000000,10.58,10.6,10.31,10.38,6259002,0
|
| 479 |
+
OKLO.US,D,20230712,000000,10.45,10.48,10.34,10.38,2035239,0
|
| 480 |
+
OKLO.US,D,20230713,000000,10.4,10.44,10.33,10.36,936892,0
|
| 481 |
+
OKLO.US,D,20230714,000000,10.36,10.39,10.35,10.37,273667,0
|
| 482 |
+
OKLO.US,D,20230717,000000,10.39,10.4179,10.34,10.35,506743,0
|
| 483 |
+
OKLO.US,D,20230718,000000,10.35,10.39,10.32,10.35,1739344,0
|
| 484 |
+
OKLO.US,D,20230719,000000,10.35,10.37,10.34,10.35,2382602,0
|
| 485 |
+
OKLO.US,D,20230720,000000,10.36,10.36,10.33,10.34,487109,0
|
| 486 |
+
OKLO.US,D,20230721,000000,10.32,10.37,10.315,10.36,1295371,0
|
| 487 |
+
OKLO.US,D,20230724,000000,10.34,10.36,10.32,10.32,332183,0
|
| 488 |
+
OKLO.US,D,20230725,000000,10.34,10.36,10.315,10.32,2192720,0
|
| 489 |
+
OKLO.US,D,20230726,000000,10.35,10.36,10.32,10.34,1425019,0
|
| 490 |
+
OKLO.US,D,20230727,000000,10.38,10.38,10.33,10.34,444179,0
|
| 491 |
+
OKLO.US,D,20230728,000000,10.33,10.35,10.32,10.33,259798,0
|
| 492 |
+
OKLO.US,D,20230731,000000,10.35,10.35,10.32,10.33,300540,0
|
| 493 |
+
OKLO.US,D,20230801,000000,10.35,10.35,10.32,10.33,2213689,0
|
| 494 |
+
OKLO.US,D,20230802,000000,10.34,10.36,10.33,10.35,2734673,0
|
| 495 |
+
OKLO.US,D,20230803,000000,10.34,10.36,10.34,10.35,429627,0
|
| 496 |
+
OKLO.US,D,20230804,000000,10.33,10.36,10.33,10.34,855411,0
|
| 497 |
+
OKLO.US,D,20230807,000000,10.36,10.36,10.34,10.35,57529,0
|
| 498 |
+
OKLO.US,D,20230808,000000,10.35,10.35,10.33,10.33,756548,0
|
| 499 |
+
OKLO.US,D,20230809,000000,10.33,10.35,10.33,10.33,184962,0
|
| 500 |
+
OKLO.US,D,20230810,000000,10.33,10.345,10.33,10.34,431753,0
|
| 501 |
+
OKLO.US,D,20230811,000000,10.33,10.35,10.33,10.35,377791,0
|
| 502 |
+
OKLO.US,D,20230814,000000,10.33,10.35,10.33,10.33,167592,0
|
| 503 |
+
OKLO.US,D,20230815,000000,10.31,10.34,10.31,10.33,214805,0
|
| 504 |
+
OKLO.US,D,20230816,000000,10.34,10.35,10.33,10.33,77816,0
|
| 505 |
+
OKLO.US,D,20230817,000000,10.33,10.35,10.33,10.33,62347,0
|
| 506 |
+
OKLO.US,D,20230818,000000,10.34,10.343,10.32,10.33,182294,0
|
| 507 |
+
OKLO.US,D,20230821,000000,10.33,10.35,10.32,10.34,66700,0
|
| 508 |
+
OKLO.US,D,20230822,000000,10.35,10.355,10.33,10.33,173540,0
|
| 509 |
+
OKLO.US,D,20230823,000000,10.33,10.35,10.33,10.35,24618,0
|
| 510 |
+
OKLO.US,D,20230824,000000,10.34,10.365,10.335,10.36,73408,0
|
| 511 |
+
OKLO.US,D,20230825,000000,10.37,10.39,10.34,10.34,171814,0
|
| 512 |
+
OKLO.US,D,20230828,000000,10.34,10.37,10.33,10.35,206196,0
|
| 513 |
+
OKLO.US,D,20230829,000000,10.36,10.36,10.3313,10.35,84916,0
|
| 514 |
+
OKLO.US,D,20230830,000000,10.38,10.38,10.32,10.36,569768,0
|
| 515 |
+
OKLO.US,D,20230831,000000,10.38,10.38,10.33,10.36,471759,0
|
| 516 |
+
OKLO.US,D,20230901,000000,10.38,10.43,10.34,10.34,589086,0
|
| 517 |
+
OKLO.US,D,20230905,000000,10.4,10.4,10.33,10.33,185629,0
|
| 518 |
+
OKLO.US,D,20230906,000000,10.33,10.365,10.33,10.36,178922,0
|
| 519 |
+
OKLO.US,D,20230907,000000,10.35,10.37,10.33,10.33,119575,0
|
| 520 |
+
OKLO.US,D,20230908,000000,10.33,10.37,10.33,10.36,128948,0
|
| 521 |
+
OKLO.US,D,20230911,000000,10.36,10.37,10.34,10.36,249444,0
|
| 522 |
+
OKLO.US,D,20230912,000000,10.36,10.38,10.35,10.38,425433,0
|
| 523 |
+
OKLO.US,D,20230913,000000,10.39,10.39,10.35,10.38,1024623,0
|
| 524 |
+
OKLO.US,D,20230914,000000,10.36,10.38,10.36,10.36,11793,0
|
| 525 |
+
OKLO.US,D,20230915,000000,10.37,10.37,10.33,10.33,794753,0
|
| 526 |
+
OKLO.US,D,20230918,000000,10.33,10.36,10.33,10.35,84169,0
|
| 527 |
+
OKLO.US,D,20230919,000000,10.34,10.35,10.33,10.34,450817,0
|
| 528 |
+
OKLO.US,D,20230920,000000,10.35,10.35,10.34,10.35,52890,0
|
| 529 |
+
OKLO.US,D,20230921,000000,10.34,10.36,10.33,10.35,4260914,0
|
| 530 |
+
OKLO.US,D,20230922,000000,10.35,10.355,10.34,10.35,1743532,0
|
| 531 |
+
OKLO.US,D,20230925,000000,10.34,10.36,10.33,10.35,2984574,0
|
| 532 |
+
OKLO.US,D,20230926,000000,10.35,10.37,10.34,10.37,5563164,0
|
| 533 |
+
OKLO.US,D,20230927,000000,10.35,10.36,10.34,10.36,485538,0
|
| 534 |
+
OKLO.US,D,20230928,000000,10.36,10.38,10.35,10.37,38884,0
|
| 535 |
+
OKLO.US,D,20230929,000000,10.37,10.37,10.33,10.35,981828,0
|
| 536 |
+
OKLO.US,D,20231002,000000,10.35,10.3696,10.32,10.33,903467,0
|
| 537 |
+
OKLO.US,D,20231003,000000,10.32,10.34,10.32,10.33,91907,0
|
| 538 |
+
OKLO.US,D,20231004,000000,10.33,10.35,10.32,10.32,26798,0
|
| 539 |
+
OKLO.US,D,20231005,000000,10.32,10.33,10.32,10.32,7199,0
|
| 540 |
+
OKLO.US,D,20231006,000000,10.33,10.335,10.32,10.32,25401,0
|
| 541 |
+
OKLO.US,D,20231009,000000,10.33,10.33,10.3,10.3,28077,0
|
| 542 |
+
OKLO.US,D,20231010,000000,10.31,10.34,10.31,10.33,11984,0
|
| 543 |
+
OKLO.US,D,20231011,000000,10.32,10.34,10.3,10.33,225883,0
|
| 544 |
+
OKLO.US,D,20231012,000000,10.31,10.4,10.31,10.33,149538,0
|
| 545 |
+
OKLO.US,D,20231013,000000,10.34,10.35,10.3,10.3,1035128,0
|
| 546 |
+
OKLO.US,D,20231016,000000,10.31,10.31,10.295,10.3,19825,0
|
| 547 |
+
OKLO.US,D,20231017,000000,10.33,10.33,10.3,10.31,108101,0
|
| 548 |
+
OKLO.US,D,20231018,000000,10.3,10.3202,10.3,10.32,36563,0
|
| 549 |
+
OKLO.US,D,20231019,000000,10.31,10.3199,10.3,10.3,7870,0
|
| 550 |
+
OKLO.US,D,20231020,000000,10.29,10.32,10.29,10.32,38359,0
|
| 551 |
+
OKLO.US,D,20231023,000000,10.29,10.32,10.29,10.32,41447,0
|
| 552 |
+
OKLO.US,D,20231024,000000,10.31,10.32,10.31,10.31,18784,0
|
| 553 |
+
OKLO.US,D,20231025,000000,10.33,10.33,10.3078,10.31,7885,0
|
| 554 |
+
OKLO.US,D,20231026,000000,10.29,10.33,10.27,10.32,97115,0
|
| 555 |
+
OKLO.US,D,20231027,000000,10.29,10.29,10.27,10.29,129197,0
|
| 556 |
+
OKLO.US,D,20231030,000000,10.28,10.31,10.28,10.295,35911,0
|
| 557 |
+
OKLO.US,D,20231031,000000,10.3,10.32,10.3,10.32,30834,0
|
| 558 |
+
OKLO.US,D,20231101,000000,10.32,10.32,10.3,10.31,224420,0
|
| 559 |
+
OKLO.US,D,20231102,000000,10.32,10.32,10.275,10.3,221340,0
|
| 560 |
+
OKLO.US,D,20231103,000000,10.295,10.32,10.29,10.3,34217,0
|
| 561 |
+
OKLO.US,D,20231106,000000,10.32,10.325,10.3,10.31,15670,0
|
| 562 |
+
OKLO.US,D,20231107,000000,10.33,10.33,10.29,10.3,10369,0
|
| 563 |
+
OKLO.US,D,20231108,000000,10.33,10.33,10.285,10.29,10970,0
|
| 564 |
+
OKLO.US,D,20231109,000000,10.27,10.3,10.27,10.29,96976,0
|
| 565 |
+
OKLO.US,D,20231110,000000,10.3,10.31,10.29,10.3,280203,0
|
| 566 |
+
OKLO.US,D,20231113,000000,10.39,10.39,10.28,10.29,42491,0
|
| 567 |
+
OKLO.US,D,20231114,000000,10.29,10.3,10.28,10.3,7383,0
|
| 568 |
+
OKLO.US,D,20231115,000000,10.33,10.335,10.295,10.33,135584,0
|
| 569 |
+
OKLO.US,D,20231116,000000,10.31,10.32,10.31,10.32,7298,0
|
| 570 |
+
OKLO.US,D,20231117,000000,10.31,10.32,10.31,10.31,21144,0
|
| 571 |
+
OKLO.US,D,20231120,000000,10.33,10.33,10.31,10.32,65566,0
|
| 572 |
+
OKLO.US,D,20231121,000000,10.31,10.33,10.31,10.33,57293,0
|
| 573 |
+
OKLO.US,D,20231122,000000,10.36,10.36,10.32,10.345,22082,0
|
| 574 |
+
OKLO.US,D,20231124,000000,10.37,10.37,10.33,10.34,3213,0
|
| 575 |
+
OKLO.US,D,20231127,000000,10.35,10.35,10.32,10.33,17637,0
|
| 576 |
+
OKLO.US,D,20231128,000000,10.32,10.35,10.32,10.33,10421,0
|
| 577 |
+
OKLO.US,D,20231129,000000,10.32,10.35,10.32,10.35,72187,0
|
| 578 |
+
OKLO.US,D,20231130,000000,10.36,10.36,10.34,10.35,13004,0
|
| 579 |
+
OKLO.US,D,20231201,000000,10.36,10.4,10.34,10.38,38848,0
|
| 580 |
+
OKLO.US,D,20231204,000000,10.37,10.385,10.35,10.35,18436,0
|
| 581 |
+
OKLO.US,D,20231205,000000,10.34,10.36,10.34,10.34,7943,0
|
| 582 |
+
OKLO.US,D,20231206,000000,10.3518,10.36,10.35,10.36,7943,0
|
| 583 |
+
OKLO.US,D,20231207,000000,10.4,10.4,10.36,10.37,8937,0
|
| 584 |
+
OKLO.US,D,20231208,000000,10.4,10.4,10.36,10.36,2009,0
|
| 585 |
+
OKLO.US,D,20231211,000000,10.4,10.4,10.36,10.38,5713,0
|
| 586 |
+
OKLO.US,D,20231212,000000,10.38,10.52,10.37,10.47,1222529,0
|
| 587 |
+
OKLO.US,D,20231213,000000,10.49,10.75,10.46,10.6,3143276,0
|
| 588 |
+
OKLO.US,D,20231214,000000,10.65,10.65,10.4699,10.58,194697,0
|
| 589 |
+
OKLO.US,D,20231215,000000,10.6,10.64,10.38,10.38,495027,0
|
| 590 |
+
OKLO.US,D,20231218,000000,10.55,10.68,10.5101,10.63,784353,0
|
| 591 |
+
OKLO.US,D,20231219,000000,10.74,10.8,10.61,10.64,164231,0
|
| 592 |
+
OKLO.US,D,20231220,000000,10.79,10.79,10.62,10.63,87327,0
|
| 593 |
+
OKLO.US,D,20231221,000000,10.63,10.75,10.62,10.64,144366,0
|
| 594 |
+
OKLO.US,D,20231222,000000,10.68,10.6999,10.59,10.6,46361,0
|
| 595 |
+
OKLO.US,D,20231226,000000,10.7,10.7,10.6127,10.63,69707,0
|
| 596 |
+
OKLO.US,D,20231227,000000,10.64,10.71,10.62,10.63,72661,0
|
| 597 |
+
OKLO.US,D,20231228,000000,10.59,10.7,10.51,10.54,72398,0
|
| 598 |
+
OKLO.US,D,20231229,000000,10.5,10.6612,10.49,10.56,29285,0
|
| 599 |
+
OKLO.US,D,20240102,000000,10.59,10.63,10.5401,10.6,207765,0
|
| 600 |
+
OKLO.US,D,20240103,000000,10.63,10.65,10.6201,10.65,129467,0
|
| 601 |
+
OKLO.US,D,20240104,000000,10.69,10.69,10.65,10.65,4882,0
|
| 602 |
+
OKLO.US,D,20240105,000000,10.61,10.68,10.61,10.66,16523,0
|
| 603 |
+
OKLO.US,D,20240108,000000,10.68,10.68,10.57,10.64,32386,0
|
| 604 |
+
OKLO.US,D,20240109,000000,10.59,10.655,10.59,10.645,77703,0
|
| 605 |
+
OKLO.US,D,20240110,000000,10.65,10.7382,10.58,10.62,150760,0
|
| 606 |
+
OKLO.US,D,20240111,000000,10.635,10.655,10.63,10.64,4651,0
|
| 607 |
+
OKLO.US,D,20240112,000000,10.56,10.68,10.56,10.64,20741,0
|
| 608 |
+
OKLO.US,D,20240116,000000,10.58,10.64,10.57,10.62,31248,0
|
| 609 |
+
OKLO.US,D,20240117,000000,10.62,10.62,10.57,10.62,37203,0
|
| 610 |
+
OKLO.US,D,20240118,000000,10.7,10.7,10.604,10.635,16164,0
|
| 611 |
+
OKLO.US,D,20240119,000000,10.65,10.65,10.56,10.63,65961,0
|
| 612 |
+
OKLO.US,D,20240122,000000,10.66,10.665,10.62,10.65,18975,0
|
| 613 |
+
OKLO.US,D,20240123,000000,10.65,10.9,10.63,10.78,78301,0
|
| 614 |
+
OKLO.US,D,20240124,000000,10.85,10.85,10.72,10.79,86798,0
|
| 615 |
+
OKLO.US,D,20240125,000000,10.89,10.89,10.75,10.78,37888,0
|
| 616 |
+
OKLO.US,D,20240126,000000,10.75,10.8785,10.72,10.75,39362,0
|
| 617 |
+
OKLO.US,D,20240129,000000,10.79,11.3,10.79,11.26,991528,0
|
| 618 |
+
OKLO.US,D,20240130,000000,11.3,11.46,11.0698,11.22,494034,0
|
| 619 |
+
OKLO.US,D,20240131,000000,11.32,11.4,11.09,11.12,231353,0
|
| 620 |
+
OKLO.US,D,20240201,000000,11.35,11.4,11.07,11.15,194092,0
|
| 621 |
+
OKLO.US,D,20240202,000000,11.01,11.01,10.5201,10.63,864565,0
|
| 622 |
+
OKLO.US,D,20240205,000000,10.68,10.69,10.55,10.64,210524,0
|
| 623 |
+
OKLO.US,D,20240206,000000,10.63,10.7,10.61,10.66,513596,0
|
| 624 |
+
OKLO.US,D,20240207,000000,10.67,10.67,10.62,10.63,148166,0
|
| 625 |
+
OKLO.US,D,20240208,000000,10.63,10.65,10.61,10.61,44835,0
|
| 626 |
+
OKLO.US,D,20240209,000000,10.7,10.7,10.61,10.61,34509,0
|
| 627 |
+
OKLO.US,D,20240212,000000,10.65,10.74,10.61,10.66,119658,0
|
| 628 |
+
OKLO.US,D,20240213,000000,10.66,10.67,10.58,10.63,288168,0
|
| 629 |
+
OKLO.US,D,20240214,000000,10.65,10.65,10.61,10.63,24880,0
|
| 630 |
+
OKLO.US,D,20240215,000000,10.7,10.7,10.61,10.66,91266,0
|
| 631 |
+
OKLO.US,D,20240216,000000,10.65,10.67,10.6,10.63,264474,0
|
| 632 |
+
OKLO.US,D,20240220,000000,10.64,10.67,10.59,10.63,112597,0
|
| 633 |
+
OKLO.US,D,20240221,000000,10.62,10.65,10.6,10.64,35971,0
|
| 634 |
+
OKLO.US,D,20240222,000000,10.65,10.67,10.58,10.62,43501,0
|
| 635 |
+
OKLO.US,D,20240223,000000,10.59,10.65,10.59,10.64,311694,0
|
| 636 |
+
OKLO.US,D,20240226,000000,10.64,10.64,10.6,10.64,34412,0
|
| 637 |
+
OKLO.US,D,20240227,000000,10.64,10.6575,10.6001,10.64,134200,0
|
| 638 |
+
OKLO.US,D,20240228,000000,10.64,10.67,10.61,10.65,131222,0
|
| 639 |
+
OKLO.US,D,20240229,000000,10.64,10.66,10.59,10.64,88621,0
|
| 640 |
+
OKLO.US,D,20240301,000000,10.7,10.7,10.62,10.63,134271,0
|
| 641 |
+
OKLO.US,D,20240304,000000,10.7,10.75,10.6167,10.65,196619,0
|
| 642 |
+
OKLO.US,D,20240305,000000,10.64,10.73,10.57,10.68,58458,0
|
| 643 |
+
OKLO.US,D,20240306,000000,10.69,10.75,10.65,10.73,227408,0
|
| 644 |
+
OKLO.US,D,20240307,000000,10.7038,10.75,10.63,10.74,38474,0
|
| 645 |
+
OKLO.US,D,20240308,000000,10.84,10.84,10.75,10.76,68716,0
|
| 646 |
+
OKLO.US,D,20240311,000000,10.8,10.82,10.76,10.8,75328,0
|
| 647 |
+
OKLO.US,D,20240312,000000,10.8,10.8654,10.7705,10.79,144261,0
|
| 648 |
+
OKLO.US,D,20240313,000000,10.76,10.8,10.76,10.79,74317,0
|
| 649 |
+
OKLO.US,D,20240314,000000,10.83,10.8527,10.76,10.8,79925,0
|
| 650 |
+
OKLO.US,D,20240315,000000,10.72,10.8,10.6775,10.74,131336,0
|
| 651 |
+
OKLO.US,D,20240318,000000,10.78,11.1,10.65,10.89,803232,0
|
| 652 |
+
OKLO.US,D,20240319,000000,10.85,10.9,10.75,10.85,132383,0
|
| 653 |
+
OKLO.US,D,20240320,000000,10.86,10.86,10.75,10.83,53509,0
|
| 654 |
+
OKLO.US,D,20240321,000000,10.79,10.7913,10.73,10.74,100891,0
|
| 655 |
+
OKLO.US,D,20240322,000000,10.765,10.87,10.7301,10.8,77755,0
|
| 656 |
+
OKLO.US,D,20240325,000000,10.85,10.91,10.83,10.85,397341,0
|
| 657 |
+
OKLO.US,D,20240326,000000,10.92,11.14,10.88,11.05,966899,0
|
| 658 |
+
OKLO.US,D,20240327,000000,11,11.17,11,11.15,465006,0
|
| 659 |
+
OKLO.US,D,20240328,000000,11.15,11.42,11.1301,11.42,618336,0
|
| 660 |
+
OKLO.US,D,20240401,000000,11.57,12.285,11.5,12.18,1625020,0
|
| 661 |
+
OKLO.US,D,20240402,000000,12.15,12.69,12.11,12.6,1002867,0
|
| 662 |
+
OKLO.US,D,20240403,000000,12.72,13.08,12.31,12.87,1833235,0
|
| 663 |
+
OKLO.US,D,20240404,000000,13.245,13.7,12.66,12.9,1957545,0
|
| 664 |
+
OKLO.US,D,20240405,000000,13.16,13.16,12.93,13.1,712163,0
|
| 665 |
+
OKLO.US,D,20240408,000000,13.71,17.49,13.59,16.05,6920373,0
|
| 666 |
+
OKLO.US,D,20240409,000000,16.6,16.99,13.9,14.16,3694489,0
|
| 667 |
+
OKLO.US,D,20240410,000000,13.69,14.085,12.95,13.17,1760187,0
|
| 668 |
+
OKLO.US,D,20240411,000000,13.15,13.86,13.1,13.41,1264824,0
|
| 669 |
+
OKLO.US,D,20240412,000000,13.22,13.32,12.45,12.76,1369105,0
|
| 670 |
+
OKLO.US,D,20240415,000000,12.85,12.85,12.37,12.5,723174,0
|
| 671 |
+
OKLO.US,D,20240416,000000,12.25,12.98,12.25,12.72,445008,0
|
| 672 |
+
OKLO.US,D,20240417,000000,12.95,13,12.65,12.7,490578,0
|
| 673 |
+
OKLO.US,D,20240418,000000,12.65,12.94,12.48,12.67,569506,0
|
| 674 |
+
OKLO.US,D,20240419,000000,12.59,12.64,12.46,12.53,604711,0
|
| 675 |
+
OKLO.US,D,20240422,000000,12.51,12.75,12.26,12.58,395162,0
|
| 676 |
+
OKLO.US,D,20240423,000000,12.5,13.3409,12.5,13,910005,0
|
| 677 |
+
OKLO.US,D,20240424,000000,13.19,13.6,12.93,13.4,661236,0
|
| 678 |
+
OKLO.US,D,20240425,000000,13.25,13.25,12.83,13,421145,0
|
| 679 |
+
OKLO.US,D,20240426,000000,13.4,13.64,12.52,12.81,1592525,0
|
| 680 |
+
OKLO.US,D,20240429,000000,12.95,15.4199,12.8199,14.42,2841093,0
|
| 681 |
+
OKLO.US,D,20240430,000000,14.46,14.9,13.305,13.74,1543887,0
|
| 682 |
+
OKLO.US,D,20240501,000000,13.75,14.27,13.38,13.94,1412137,0
|
| 683 |
+
OKLO.US,D,20240502,000000,14,14.29,12.6,12.81,2240436,0
|
| 684 |
+
OKLO.US,D,20240503,000000,13.6,14.89,13.47,14.83,2202264,0
|
| 685 |
+
OKLO.US,D,20240506,000000,15.3,15.79,14.01,14.95,3147359,0
|
| 686 |
+
OKLO.US,D,20240507,000000,14.97,15.7,13.44,14.34,3172771,0
|
| 687 |
+
OKLO.US,D,20240508,000000,14.51,16.11,13.88,15.17,3024945,0
|
| 688 |
+
OKLO.US,D,20240509,000000,15.69,18.8,15.41,18.23,5260056,0
|
| 689 |
+
OKLO.US,D,20240510,000000,15.5,15.7001,7.77,8.45,25611800,0
|
| 690 |
+
OKLO.US,D,20240513,000000,9.15,10.85,8.6,9.77,12579137,0
|
| 691 |
+
OKLO.US,D,20240514,000000,9.85,11.3,9.65,11.17,6670594,0
|
| 692 |
+
OKLO.US,D,20240515,000000,12,12.1999,9.99,10.27,5041659,0
|
| 693 |
+
OKLO.US,D,20240516,000000,10.52,10.58,9.63,9.64,2993261,0
|
| 694 |
+
OKLO.US,D,20240517,000000,9.63,9.78,8.855,9.01,3650811,0
|
| 695 |
+
OKLO.US,D,20240520,000000,9.04,9.09,7.605,7.76,5590798,0
|
| 696 |
+
OKLO.US,D,20240521,000000,7.79,8.06,7.12,7.44,4647662,0
|
| 697 |
+
OKLO.US,D,20240522,000000,7.41,7.48,7.07,7.16,2648455,0
|
| 698 |
+
OKLO.US,D,20240523,000000,7.2,8.16,7.05,7.59,3848146,0
|
| 699 |
+
OKLO.US,D,20240524,000000,8.06,10.19,7.85,10.15,12863812,0
|
| 700 |
+
OKLO.US,D,20240528,000000,11.6,12.4199,10.39,10.79,13093315,0
|
| 701 |
+
OKLO.US,D,20240529,000000,10.51,11.277,9.8,11.03,4999062,0
|
| 702 |
+
OKLO.US,D,20240530,000000,11.2,11.6858,10.24,10.28,3195023,0
|
| 703 |
+
OKLO.US,D,20240531,000000,10.4,10.59,9.8637,10.07,2949457,0
|
| 704 |
+
OKLO.US,D,20240603,000000,10,10.29,9.01,9.29,4330393,0
|
| 705 |
+
OKLO.US,D,20240604,000000,9.19,9.5,8.51,8.57,2941556,0
|
| 706 |
+
OKLO.US,D,20240605,000000,8.68,9.185,8.38,9.09,2664120,0
|
| 707 |
+
OKLO.US,D,20240606,000000,9.02,9.24,8.4,8.48,2802664,0
|
| 708 |
+
OKLO.US,D,20240607,000000,8.35,8.55,8.03,8.35,2442508,0
|
| 709 |
+
OKLO.US,D,20240610,000000,8.3,9.19,8.225,9.05,3144938,0
|
| 710 |
+
OKLO.US,D,20240611,000000,9.25,9.76,8.97,9.45,2678928,0
|
| 711 |
+
OKLO.US,D,20240612,000000,9.58,10.75,9.52,10.2,3935060,0
|
| 712 |
+
OKLO.US,D,20240613,000000,10.24,10.79,9.86,10.21,2621313,0
|
| 713 |
+
OKLO.US,D,20240614,000000,10.16,10.245,9.2401,9.46,2366092,0
|
| 714 |
+
OKLO.US,D,20240617,000000,9.42,9.76,9.0603,9.4,1883390,0
|
| 715 |
+
OKLO.US,D,20240618,000000,9.35,10.1,9.2501,9.89,2387445,0
|
| 716 |
+
OKLO.US,D,20240620,000000,10.08,10.65,9.22,9.34,3190689,0
|
| 717 |
+
OKLO.US,D,20240621,000000,9.22,9.23,8.6,9.02,7357887,0
|
| 718 |
+
OKLO.US,D,20240624,000000,8.75,9.9,8.75,9.52,3328950,0
|
| 719 |
+
OKLO.US,D,20240625,000000,9.55,10.13,9.22,9.41,3588760,0
|
| 720 |
+
OKLO.US,D,20240626,000000,9.5,10,8.81,8.94,3001871,0
|
| 721 |
+
OKLO.US,D,20240627,000000,9,9,8.315,8.56,3357713,0
|
| 722 |
+
OKLO.US,D,20240628,000000,8.6,8.62,8.23,8.47,2141671,0
|
| 723 |
+
OKLO.US,D,20240701,000000,8.66,8.66,7.74,8,3585342,0
|
| 724 |
+
OKLO.US,D,20240702,000000,8,8.18,7.8,8.03,1854002,0
|
| 725 |
+
OKLO.US,D,20240703,000000,8.15,8.65,7.88,8.25,1753295,0
|
| 726 |
+
OKLO.US,D,20240705,000000,8.33,8.35,7.47,7.65,3477982,0
|
| 727 |
+
OKLO.US,D,20240708,000000,7.82,7.82,7.06,7.42,3836254,0
|
| 728 |
+
OKLO.US,D,20240709,000000,7.4,7.78,7.12,7.68,2518519,0
|
| 729 |
+
OKLO.US,D,20240710,000000,7.88,8.14,7.5,7.78,3559428,0
|
| 730 |
+
OKLO.US,D,20240711,000000,8,8.18,7.41,7.51,2969934,0
|
| 731 |
+
OKLO.US,D,20240712,000000,7.53,9.01,7.47,8.61,8104265,0
|
| 732 |
+
OKLO.US,D,20240715,000000,8.93,9.06,8.53,8.72,5167629,0
|
| 733 |
+
OKLO.US,D,20240716,000000,8.95,9.4,8.585,8.81,5376732,0
|
| 734 |
+
OKLO.US,D,20240717,000000,8.72,9.76,8.72,8.88,6043014,0
|
| 735 |
+
OKLO.US,D,20240718,000000,9.07,9.29,8.37,8.47,3085021,0
|
| 736 |
+
OKLO.US,D,20240719,000000,8.32,8.67,8.1398,8.61,1981120,0
|
| 737 |
+
OKLO.US,D,20240722,000000,8.72,9.17,8.6017,9.01,2965681,0
|
| 738 |
+
OKLO.US,D,20240723,000000,9.01,9.57,8.8,9.24,2985169,0
|
| 739 |
+
OKLO.US,D,20240724,000000,9.17,9.37,8.62,8.67,2103841,0
|
| 740 |
+
OKLO.US,D,20240725,000000,8.7,8.7799,8.155,8.41,2485855,0
|
| 741 |
+
OKLO.US,D,20240726,000000,8.79,9.3,8.79,9.2,4390516,0
|
| 742 |
+
OKLO.US,D,20240729,000000,9.43,9.43,8.73,8.79,2423392,0
|
| 743 |
+
OKLO.US,D,20240730,000000,8.73,9.03,8.6024,8.86,2569399,0
|
| 744 |
+
OKLO.US,D,20240731,000000,9.03,9.52,8.8404,9.1,9140069,0
|
| 745 |
+
OKLO.US,D,20240801,000000,9.12,9.15,8.12,8.38,3837238,0
|
| 746 |
+
OKLO.US,D,20240802,000000,8.12,8.26,7.9,8.19,3071049,0
|
| 747 |
+
OKLO.US,D,20240805,000000,7.01,7.85,7,7.64,3359017,0
|
| 748 |
+
OKLO.US,D,20240806,000000,7.79,8.07,7.63,7.88,1831068,0
|
| 749 |
+
OKLO.US,D,20240807,000000,7.95,7.99,7.43,7.46,1896322,0
|
| 750 |
+
OKLO.US,D,20240808,000000,7.55,7.58,7.16,7.28,2321229,0
|
| 751 |
+
OKLO.US,D,20240809,000000,7.31,7.55,7.16,7.49,1580954,0
|
| 752 |
+
OKLO.US,D,20240812,000000,7.49,7.5,6.84,7.05,2873829,0
|
| 753 |
+
OKLO.US,D,20240813,000000,7.21,7.535,7.11,7.42,2568547,0
|
| 754 |
+
OKLO.US,D,20240814,000000,7.35,8.05,7.274,7.61,3209333,0
|
| 755 |
+
OKLO.US,D,20240815,000000,7.74,7.895,7.39,7.47,2182577,0
|
| 756 |
+
OKLO.US,D,20240816,000000,7.41,7.56,7.18,7.51,1561899,0
|
| 757 |
+
OKLO.US,D,20240819,000000,7.63,7.63,7.18,7.27,2418923,0
|
| 758 |
+
OKLO.US,D,20240820,000000,7.25,7.29,6.75,6.92,3366282,0
|
| 759 |
+
OKLO.US,D,20240821,000000,6.97,7.255,6.8857,7.09,1677043,0
|
| 760 |
+
OKLO.US,D,20240822,000000,7.09,7.13,6.76,6.77,1762698,0
|
| 761 |
+
OKLO.US,D,20240823,000000,6.95,7.22,6.835,7.05,1607147,0
|
| 762 |
+
OKLO.US,D,20240826,000000,7.05,7.1,6.82,6.95,1425695,0
|
| 763 |
+
OKLO.US,D,20240827,000000,6.85,6.92,6.71,6.91,989602,0
|
| 764 |
+
OKLO.US,D,20240828,000000,6.87,6.93,6.18,6.39,2742022,0
|
| 765 |
+
OKLO.US,D,20240829,000000,6.5,6.53,6.4,6.44,784349,0
|
| 766 |
+
OKLO.US,D,20240830,000000,6.47,6.48,5.9,5.97,3126364,0
|
| 767 |
+
OKLO.US,D,20240903,000000,5.83,5.96,5.485,5.59,2123350,0
|
| 768 |
+
OKLO.US,D,20240904,000000,5.57,6.025,5.45,5.82,1505077,0
|
| 769 |
+
OKLO.US,D,20240905,000000,5.81,5.905,5.71,5.82,967281,0
|
| 770 |
+
OKLO.US,D,20240906,000000,5.62,6,5.49,5.59,1614069,0
|
| 771 |
+
OKLO.US,D,20240909,000000,5.64,5.69,5.35,5.65,1849542,0
|
| 772 |
+
OKLO.US,D,20240910,000000,5.64,6.1999,5.57,6.09,2856239,0
|
| 773 |
+
OKLO.US,D,20240911,000000,6.03,6.205,5.81,6.1,1811218,0
|
| 774 |
+
OKLO.US,D,20240912,000000,6.11,6.34,5.925,6.23,1498685,0
|
| 775 |
+
OKLO.US,D,20240913,000000,6.44,6.48,6.1202,6.31,1616262,0
|
| 776 |
+
OKLO.US,D,20240916,000000,6.35,6.47,6.16,6.21,1035320,0
|
| 777 |
+
OKLO.US,D,20240917,000000,6.34,6.49,6.23,6.3,1171944,0
|
| 778 |
+
OKLO.US,D,20240918,000000,6.29,6.54,6.0846,6.22,1476284,0
|
| 779 |
+
OKLO.US,D,20240919,000000,6.57,6.81,6.4223,6.61,2286235,0
|
| 780 |
+
OKLO.US,D,20240920,000000,7.16,8.44,7,8.41,15079161,0
|
| 781 |
+
OKLO.US,D,20240923,000000,8.46,8.65,7.95,8.31,5365295,0
|
| 782 |
+
OKLO.US,D,20240924,000000,8.34,9.23,8.2201,8.31,7171396,0
|
| 783 |
+
OKLO.US,D,20240925,000000,8.57,8.6862,8,8.23,4065360,0
|
| 784 |
+
OKLO.US,D,20240926,000000,8.52,8.76,8.08,8.58,4109986,0
|
| 785 |
+
OKLO.US,D,20240927,000000,8.85,8.86,8.3523,8.84,2514029,0
|
| 786 |
+
OKLO.US,D,20240930,000000,8.79,8.8,7.95,8.09,2898579,0
|
| 787 |
+
OKLO.US,D,20241001,000000,8.14,8.71,7.9,8.6,2623047,0
|
| 788 |
+
OKLO.US,D,20241002,000000,8.435,9.95,8.36,9.5,7684125,0
|
| 789 |
+
OKLO.US,D,20241003,000000,10.22,10.22,9.22,9.41,5425590,0
|
| 790 |
+
OKLO.US,D,20241004,000000,9.56,11.29,9.23,11.19,7249588,0
|
| 791 |
+
OKLO.US,D,20241007,000000,11.07,11.15,10.25,10.54,4965918,0
|
| 792 |
+
OKLO.US,D,20241008,000000,10.53,10.6,9.38,10,4362407,0
|
| 793 |
+
OKLO.US,D,20241009,000000,9.87,10.3,9.5,9.6,2838514,0
|
| 794 |
+
OKLO.US,D,20241010,000000,9.5,9.85,9.26,9.81,2606521,0
|
| 795 |
+
OKLO.US,D,20241011,000000,9.61,9.69,9.08,9.15,3704421,0
|
| 796 |
+
OKLO.US,D,20241014,000000,9.155,10.195,9.01,10.04,10855228,0
|
| 797 |
+
OKLO.US,D,20241015,000000,10.58,12.63,9.5381,11.65,37138690,0
|
| 798 |
+
OKLO.US,D,20241016,000000,12.82,16.77,12.3,16.54,54401051,0
|
| 799 |
+
OKLO.US,D,20241017,000000,16.36,16.65,14.11,15.73,28610799,0
|
| 800 |
+
OKLO.US,D,20241018,000000,15.5,20.64,15.48,18.23,49587671,0
|
| 801 |
+
OKLO.US,D,20241021,000000,19.37,22.93,18.55,22.31,55878481,0
|
| 802 |
+
OKLO.US,D,20241022,000000,22.465,22.5,18.4,20.83,48975215,0
|
| 803 |
+
OKLO.US,D,20241023,000000,19.97,22.4,17.61,18.3,35377125,0
|
| 804 |
+
OKLO.US,D,20241024,000000,18.99,19.44,17.6,18.06,21673462,0
|
| 805 |
+
OKLO.US,D,20241025,000000,18.36,20.15,18.11,19.11,22632080,0
|
| 806 |
+
OKLO.US,D,20241028,000000,19.98,25.3748,19.82,24.5,45075596,0
|
| 807 |
+
OKLO.US,D,20241029,000000,23.7,25.13,21.68,24.84,26677719,0
|
| 808 |
+
OKLO.US,D,20241030,000000,26.4,28.12,22.64,22.89,30078081,0
|
| 809 |
+
OKLO.US,D,20241031,000000,23.06,23.59,21.53,22.46,14574048,0
|
| 810 |
+
OKLO.US,D,20241101,000000,23.65,24.8,21.31,21.67,20004135,0
|
| 811 |
+
OKLO.US,D,20241104,000000,19.95,21.21,18.56,21.05,15049406,0
|
| 812 |
+
OKLO.US,D,20241105,000000,21.74,21.8,19.95,20.58,10478977,0
|
| 813 |
+
OKLO.US,D,20241106,000000,20.86,22.69,20,21.72,14887169,0
|
| 814 |
+
OKLO.US,D,20241107,000000,21.81,27.1,21.59,26.56,26205139,0
|
| 815 |
+
OKLO.US,D,20241108,000000,26,27.75,24.28,24.47,20247667,0
|
| 816 |
+
OKLO.US,D,20241111,000000,25,25.78,22.65,24.06,12427793,0
|
| 817 |
+
OKLO.US,D,20241112,000000,23.3,25.09,21.79,22.59,14811299,0
|
| 818 |
+
OKLO.US,D,20241113,000000,25.48,25.65,22.44,23.08,22046272,0
|
| 819 |
+
OKLO.US,D,20241114,000000,23.5,24.6,22.82,23.88,16928130,0
|
| 820 |
+
OKLO.US,D,20241115,000000,21,21.0485,17.3148,18,36342759,0
|
| 821 |
+
OKLO.US,D,20241118,000000,19.5,22.15,17.89,20.67,34042339,0
|
| 822 |
+
OKLO.US,D,20241119,000000,19.85,22.54,19.83,21.8,17211707,0
|
| 823 |
+
OKLO.US,D,20241120,000000,20.75,21.4268,19.53,20.95,17352059,0
|
| 824 |
+
OKLO.US,D,20241121,000000,21.01,25.33,20.05,25.23,24754717,0
|
| 825 |
+
OKLO.US,D,20241122,000000,25.2,26.45,24.29,25.2,15343154,0
|
| 826 |
+
OKLO.US,D,20241125,000000,25.777,26.05,21.9,22.91,18595559,0
|
| 827 |
+
OKLO.US,D,20241126,000000,22.7,24.09,21.95,22.04,9133361,0
|
| 828 |
+
OKLO.US,D,20241127,000000,22.4,23,21.01,21.95,7799538,0
|
| 829 |
+
OKLO.US,D,20241129,000000,22.26,24.4,22.0254,23.54,8951054,0
|
| 830 |
+
OKLO.US,D,20241202,000000,23.99,24.2,22.16,22.23,8530340,0
|
| 831 |
+
OKLO.US,D,20241203,000000,22.05,22.06,20,20.13,13083688,0
|
| 832 |
+
OKLO.US,D,20241204,000000,21.05,21.2,20.05,20.34,8652006,0
|
| 833 |
+
OKLO.US,D,20241205,000000,20.395,20.58,19.58,20.08,7355383,0
|
| 834 |
+
OKLO.US,D,20241206,000000,20.25,21.96,19.75,21.91,11000896,0
|
| 835 |
+
OKLO.US,D,20241209,000000,22.22,22.65,20.07,20.09,8924682,0
|
| 836 |
+
OKLO.US,D,20241210,000000,20.12,20.2227,18.28,18.42,10791101,0
|
| 837 |
+
OKLO.US,D,20241211,000000,19.3,19.59,17.9,19.27,8678780,0
|
| 838 |
+
OKLO.US,D,20241212,000000,19.44,20.29,18.36,18.37,7009831,0
|
| 839 |
+
OKLO.US,D,20241213,000000,18.57,18.73,17.91,18.53,5308304,0
|
| 840 |
+
OKLO.US,D,20241216,000000,17.8499,18.73,17.14,18.48,7936929,0
|
| 841 |
+
OKLO.US,D,20241217,000000,18.03,19.28,17.21,19.1,7785388,0
|
| 842 |
+
OKLO.US,D,20241218,000000,21.37,22.94,18.03,18.38,50038713,0
|
| 843 |
+
OKLO.US,D,20241219,000000,19.36,21.85,18.52,20.96,33848379,0
|
| 844 |
+
OKLO.US,D,20241220,000000,20.0109,22.67,19.65,21.52,19738238,0
|
| 845 |
+
OKLO.US,D,20241223,000000,21.825,22.33,19.41,22.02,16889299,0
|
| 846 |
+
OKLO.US,D,20241224,000000,21.81,24,21.42,23.61,11124299,0
|
| 847 |
+
OKLO.US,D,20241226,000000,23.305,24.99,23.03,24.04,12408891,0
|
| 848 |
+
OKLO.US,D,20241227,000000,23.865,24.53,21.68,22.78,10185655,0
|
| 849 |
+
OKLO.US,D,20241230,000000,22.47,24.2878,21.91,23.65,9861112,0
|
| 850 |
+
OKLO.US,D,20241231,000000,23.8553,23.8553,20.3,21.23,15636349,0
|
| 851 |
+
OKLO.US,D,20250102,000000,21.2238,22.7399,20.7564,21.85,9357663,0
|
| 852 |
+
OKLO.US,D,20250103,000000,21.96,27.44,21.61,27.25,23875598,0
|
| 853 |
+
OKLO.US,D,20250106,000000,27.46,31.66,27.17,30,26852240,0
|
| 854 |
+
OKLO.US,D,20250107,000000,30.125,31.91,28.28,29.5,15551416,0
|
| 855 |
+
OKLO.US,D,20250108,000000,27.72,29.19,24.7675,26.12,15796514,0
|
| 856 |
+
OKLO.US,D,20250110,000000,26.13,27,24.4,25.24,8870803,0
|
| 857 |
+
OKLO.US,D,20250113,000000,23.63,23.81,21.5,22.88,10626211,0
|
| 858 |
+
OKLO.US,D,20250114,000000,24.06,24.3,22.3509,22.81,9930822,0
|
| 859 |
+
OKLO.US,D,20250115,000000,24.08,26.49,23.81,24.17,13590614,0
|
| 860 |
+
OKLO.US,D,20250116,000000,24.73,25.2,23.09,24.23,9635760,0
|
| 861 |
+
OKLO.US,D,20250117,000000,25,26.8,24.2307,26.05,12852919,0
|
| 862 |
+
OKLO.US,D,20250121,000000,27.62,31.48,26.9,31.25,22472439,0
|
| 863 |
+
OKLO.US,D,20250122,000000,32.97,34.95,32.03,34.17,23525014,0
|
| 864 |
+
OKLO.US,D,20250123,000000,32.14,40.2095,32.01,38.78,34230719,0
|
| 865 |
+
OKLO.US,D,20250124,000000,39.55,43.7,38.83,41.82,36783240,0
|
| 866 |
+
OKLO.US,D,20250127,000000,32.68,34.96,29.06,31.11,43302600,0
|
| 867 |
+
OKLO.US,D,20250128,000000,33.08,34.16,30,34.12,28477381,0
|
| 868 |
+
OKLO.US,D,20250129,000000,33.61,38.09,33.27,35.3,32089432,0
|
| 869 |
+
OKLO.US,D,20250130,000000,36.3,42.25,35.89,41.91,34330205,0
|
| 870 |
+
OKLO.US,D,20250131,000000,42.4,45.23,40.37,41.61,26950796,0
|
| 871 |
+
OKLO.US,D,20250203,000000,38.4923,47.4,38.2,45.93,32623820,0
|
| 872 |
+
OKLO.US,D,20250204,000000,46.71,48.0154,43.76,46.89,20934637,0
|
| 873 |
+
OKLO.US,D,20250205,000000,46.75,52.45,46.02,50.5,26730427,0
|
| 874 |
+
OKLO.US,D,20250206,000000,51.27,52.99,46.5301,47.76,19884043,0
|
| 875 |
+
OKLO.US,D,20250207,000000,49.395,59.14,48.84,55.49,37705295,0
|
| 876 |
+
OKLO.US,D,20250210,000000,55.1041,56.8,53.31,53.73,17091358,0
|
| 877 |
+
OKLO.US,D,20250211,000000,53.04,54.1,49.21,50.08,14446809,0
|
| 878 |
+
OKLO.US,D,20250212,000000,47.78,55.3299,47.49,54.38,18768306,0
|
| 879 |
+
OKLO.US,D,20250213,000000,55.41,55.55,50.8,55.03,12778871,0
|
| 880 |
+
OKLO.US,D,20250214,000000,55.21,57.5,51.7,52.62,14232191,0
|
| 881 |
+
OKLO.US,D,20250218,000000,52.82,54.8,49.18,50.19,12388846,0
|
| 882 |
+
OKLO.US,D,20250219,000000,48.46,49.5,44.28,45.12,14986819,0
|
| 883 |
+
OKLO.US,D,20250220,000000,44.605,44.61,40.3,42.66,12387721,0
|
| 884 |
+
OKLO.US,D,20250221,000000,43.6,43.69,37.83,38.79,13961812,0
|
| 885 |
+
OKLO.US,D,20250224,000000,37.17,37.99,33.64,34.08,14554601,0
|
| 886 |
+
OKLO.US,D,20250225,000000,33.525,34.29,29.82,32.07,16463060,0
|
| 887 |
+
OKLO.US,D,20250226,000000,34.41,36.48,33.57,35.19,18781028,0
|
| 888 |
+
OKLO.US,D,20250227,000000,38.45,38.6773,32.31,32.39,17631466,0
|
| 889 |
+
OKLO.US,D,20250228,000000,31.3352,34.66,30.44,33.39,13403049,0
|
| 890 |
+
OKLO.US,D,20250303,000000,34.75,35.07,29.25,29.38,11978033,0
|
| 891 |
+
OKLO.US,D,20250304,000000,28.21,32.2573,27.5,30.92,14577140,0
|
| 892 |
+
OKLO.US,D,20250305,000000,31,31.1328,29.11,30.29,11297456,0
|
| 893 |
+
OKLO.US,D,20250306,000000,29.105,29.36,25.6624,25.97,13001624,0
|
| 894 |
+
OKLO.US,D,20250307,000000,25.7,26.8,24.46,26.27,12029692,0
|
| 895 |
+
OKLO.US,D,20250310,000000,24.955,25.31,23.2601,23.69,11690278,0
|
| 896 |
+
OKLO.US,D,20250311,000000,23.75,26.46,23.54,25.47,13987186,0
|
| 897 |
+
OKLO.US,D,20250312,000000,27.475,28.01,25.16,26.19,15389414,0
|
| 898 |
+
OKLO.US,D,20250313,000000,26.16,26.34,23.87,23.95,8750554,0
|
| 899 |
+
OKLO.US,D,20250314,000000,25.02,27.83,24.889,27.72,13618758,0
|
| 900 |
+
OKLO.US,D,20250317,000000,28.39,29.74,27.61,28,15447641,0
|
| 901 |
+
OKLO.US,D,20250318,000000,27.05,27.145,25.75,26.02,8849739,0
|
| 902 |
+
OKLO.US,D,20250319,000000,26.85,28.36,25.83,28.05,9283187,0
|
| 903 |
+
OKLO.US,D,20250320,000000,27.36,29.9,27.23,27.77,13191673,0
|
| 904 |
+
OKLO.US,D,20250321,000000,26.7527,27.65,26.15,27.16,8093336,0
|
| 905 |
+
OKLO.US,D,20250324,000000,28.95,31.46,28.58,30.91,21618972,0
|
| 906 |
+
OKLO.US,D,20250325,000000,28.88,30.58,27.66,28.93,19207511,0
|
| 907 |
+
OKLO.US,D,20250326,000000,28.6,29.8,25.84,26.37,16008680,0
|
| 908 |
+
OKLO.US,D,20250327,000000,25.31,26.13,23.63,23.82,13689363,0
|
| 909 |
+
OKLO.US,D,20250328,000000,23.68,24.24,22.3,22.39,9669658,0
|
| 910 |
+
OKLO.US,D,20250331,000000,21.3,22.64,21.1,21.63,10081953,0
|
| 911 |
+
OKLO.US,D,20250401,000000,22.88,24.08,21.73,22.53,12724145,0
|
| 912 |
+
OKLO.US,D,20250402,000000,21.8,23.7253,21.8,22.7,10552678,0
|
| 913 |
+
OKLO.US,D,20250403,000000,20.83,22.8,20.8003,21.89,10643954,0
|
| 914 |
+
OKLO.US,D,20250404,000000,20.53,20.85,17.8,19.8,17569916,0
|
| 915 |
+
OKLO.US,D,20250407,000000,18.58,23.41,17.42,21.93,20792765,0
|
| 916 |
+
OKLO.US,D,20250408,000000,23.88,24.02,19.91,20.23,15997504,0
|
| 917 |
+
OKLO.US,D,20250409,000000,20.83,24.65,19.965,24.08,18198067,0
|
| 918 |
+
OKLO.US,D,20250410,000000,23.37,23.6653,21.61,22.72,10859868,0
|
| 919 |
+
OKLO.US,D,20250411,000000,22.8,22.99,21.5425,22.5,7796537,0
|
| 920 |
+
OKLO.US,D,20250414,000000,23.925,24.37,22.31,22.55,8734024,0
|
| 921 |
+
OKLO.US,D,20250415,000000,22.7,23.74,22.36,23,6890477,0
|
| 922 |
+
OKLO.US,D,20250416,000000,21.86,22.53,21.3,21.56,6220586,0
|
| 923 |
+
OKLO.US,D,20250417,000000,21.96,22.1894,21.03,21.98,4594402,0
|
| 924 |
+
OKLO.US,D,20250421,000000,21.5,21.6499,19.89,20.39,7025769,0
|
| 925 |
+
OKLO.US,D,20250422,000000,20.72,21.9798,20.62,21.53,9677814,0
|
| 926 |
+
OKLO.US,D,20250423,000000,22.18,24.24,22.11,23.37,16020524,0
|
| 927 |
+
OKLO.US,D,20250424,000000,23.7,25.27,23.69,24.32,10634861,0
|
| 928 |
+
OKLO.US,D,20250425,000000,23.68,24.31,23.18,23.74,6558914,0
|
| 929 |
+
OKLO.US,D,20250428,000000,24.175,25.25,23.02,24.49,6979534,0
|
| 930 |
+
OKLO.US,D,20250429,000000,24.555,24.84,23.55,24.44,5164234,0
|
| 931 |
+
OKLO.US,D,20250430,000000,23.55,23.81,22.52,23.74,6660117,0
|
| 932 |
+
OKLO.US,D,20250501,000000,24.73,26.93,24.44,26.31,13354025,0
|
| 933 |
+
OKLO.US,D,20250502,000000,27,27.4,26.1,26.24,11570524,0
|
| 934 |
+
OKLO.US,D,20250505,000000,25.63,25.83,24.8601,25.47,5554045,0
|
| 935 |
+
OKLO.US,D,20250506,000000,24.685,28.965,24.53,28.66,18741447,0
|
| 936 |
+
OKLO.US,D,20250507,000000,27.69,27.71,25.7,27.12,16737991,0
|
| 937 |
+
OKLO.US,D,20250508,000000,28.14,28.41,26.44,26.95,10946637,0
|
| 938 |
+
OKLO.US,D,20250509,000000,27.345,28.73,26.16,28.09,16100117,0
|
| 939 |
+
OKLO.US,D,20250512,000000,29.805,30.245,28.16,28.85,15034198,0
|
| 940 |
+
OKLO.US,D,20250513,000000,29.28,32.63,29.17,32.03,23396850,0
|
| 941 |
+
OKLO.US,D,20250514,000000,34.55,39.37,34.1,37.01,39267338,0
|
| 942 |
+
OKLO.US,D,20250515,000000,35.96,38.05,34.4501,37.41,17537887,0
|
| 943 |
+
OKLO.US,D,20250516,000000,38.53,39.9,36.15,37.72,18870151,0
|
| 944 |
+
OKLO.US,D,20250519,000000,35.53,39.83,34.88,39.73,19004431,0
|
| 945 |
+
OKLO.US,D,20250520,000000,41.33,41.33,36.85,37.57,16339817,0
|
| 946 |
+
OKLO.US,D,20250521,000000,37,39.39,35.685,36.81,15484921,0
|
| 947 |
+
OKLO.US,D,20250522,000000,36.79,40.43,35.85,39.72,19220420,0
|
| 948 |
+
OKLO.US,D,20250523,000000,44.66,52.17,43.63,48.87,92503108,0
|
| 949 |
+
OKLO.US,D,20250527,000000,49.54,54.48,46.12,53.9,45495528,0
|
| 950 |
+
OKLO.US,D,20250528,000000,53.49,57.57,53.35,55.24,34571965,0
|
| 951 |
+
OKLO.US,D,20250529,000000,55.725,56,51.73,52.93,21202502,0
|
| 952 |
+
OKLO.US,D,20250530,000000,49.41,54.3599,49.41,52.72,23477970,0
|
| 953 |
+
OKLO.US,D,20250602,000000,50.715,53.58,50.24,52.44,15037074,0
|
| 954 |
+
OKLO.US,D,20250603,000000,56,58.69,49.33,49.77,31354874,0
|
| 955 |
+
OKLO.US,D,20250604,000000,49.425,51.18,45.05,49.09,19198973,0
|
| 956 |
+
OKLO.US,D,20250605,000000,48.28,49.85,46.01,47.16,13324772,0
|
| 957 |
+
OKLO.US,D,20250606,000000,47.1,50.55,46.4,50.29,13254596,0
|
| 958 |
+
OKLO.US,D,20250609,000000,51.7,54.74,48.76,54.26,15735209,0
|
| 959 |
+
OKLO.US,D,20250610,000000,54.28,56.5,50.79,52.54,14780158,0
|
| 960 |
+
OKLO.US,D,20250611,000000,53.56,68.9102,53.36,68.03,55913501,0
|
| 961 |
+
OKLO.US,D,20250612,000000,63.61,71,62.88,64.48,38026508,0
|
| 962 |
+
OKLO.US,D,20250613,000000,61.95,65.6,60.6,63.66,31769000,0
|
| 963 |
+
OKLO.US,D,20250616,000000,67.01,73.55,64.8007,65.45,29283430,0
|
| 964 |
+
OKLO.US,D,20250617,000000,68.26,69.4,61.79,62.77,24789620,0
|
| 965 |
+
OKLO.US,D,20250618,000000,63.265,63.96,59.62,62.02,14650025,0
|
| 966 |
+
OKLO.US,D,20250620,000000,63.01,63.95,57.53,57.95,15026112,0
|
| 967 |
+
OKLO.US,D,20250623,000000,57.39,58.7,52.12,55.11,19045026,0
|
| 968 |
+
OKLO.US,D,20250624,000000,58,61.45,57.205,60.71,18003714,0
|
| 969 |
+
OKLO.US,D,20250625,000000,63.1,64.78,55.3494,55.57,17089041,0
|
| 970 |
+
OKLO.US,D,20250626,000000,57.29,57.75,55.41,55.85,9984580,0
|
| 971 |
+
OKLO.US,D,20250627,000000,59.55,62.1,54.05,55.26,45939913,0
|
| 972 |
+
OKLO.US,D,20250630,000000,56.35,57.3031,53.8,55.99,13456701,0
|
| 973 |
+
OKLO.US,D,20250701,000000,54.87,55.2499,51.53,51.74,13224944,0
|
| 974 |
+
OKLO.US,D,20250702,000000,51.58,52.19,50.08,51.33,10017991,0
|
| 975 |
+
OKLO.US,D,20250703,000000,52.875,54.3,51.24,53.72,8869152,0
|
| 976 |
+
OKLO.US,D,20250707,000000,53.865,56.33,51.8801,55.94,11928589,0
|
| 977 |
+
OKLO.US,D,20250708,000000,57.315,57.59,53.25,53.52,15042311,0
|
| 978 |
+
OKLO.US,D,20250709,000000,54.075,55.4,51.5204,53.93,10649905,0
|
| 979 |
+
OKLO.US,D,20250710,000000,53.65,56.42,52.88,55.45,11426308,0
|
| 980 |
+
OKLO.US,D,20250711,000000,54.33,57.65,53.91,56.08,15123430,0
|
| 981 |
+
OKLO.US,D,20250714,000000,55.6,62.66,54.5174,62.41,25911754,0
|
| 982 |
+
OKLO.US,D,20250715,000000,62.86,63.07,59.24,60.95,21973697,0
|
| 983 |
+
OKLO.US,D,20250716,000000,60.625,64.75,60.12,64.37,21524259,0
|
| 984 |
+
OKLO.US,D,20250717,000000,65.81,67.93,64.59,67.17,20810379,0
|
| 985 |
+
OKLO.US,D,20250718,000000,67.21,69.14,65.0201,68.98,15254975,0
|
| 986 |
+
OKLO.US,D,20250721,000000,69.57,70.98,62.43,62.51,19275348,0
|
| 987 |
+
OKLO.US,D,20250722,000000,63.01,63.98,58.88,61.32,15071045,0
|
| 988 |
+
OKLO.US,D,20250723,000000,63.76,70.06,63.53,66.97,33806903,0
|
| 989 |
+
OKLO.US,D,20250724,000000,66.61,77.17,65.81,74.59,40387997,0
|
| 990 |
+
OKLO.US,D,20250725,000000,71.71,75.9,71.22,75.5,18541257,0
|
| 991 |
+
OKLO.US,D,20250728,000000,77.5,77.545,72.28,75.5,17264408,0
|
| 992 |
+
OKLO.US,D,20250729,000000,74.98,78.1275,70.61,71.01,15896412,0
|
| 993 |
+
OKLO.US,D,20250730,000000,71.47,78.34,71.43,75.63,22211125,0
|
| 994 |
+
OKLO.US,D,20250731,000000,77,80.42,75.5,76.59,23970920,0
|
| 995 |
+
OKLO.US,D,20250801,000000,72.89,74.5,67.8,71.49,19769723,0
|
| 996 |
+
OKLO.US,D,20250804,000000,73.375,78.35,71.6,76.41,16256919,0
|
| 997 |
+
OKLO.US,D,20250805,000000,77.185,85.2,76.7,84.09,23516810,0
|
| 998 |
+
OKLO.US,D,20250806,000000,83.225,85.35,81.2001,83.1,13409124,0
|
| 999 |
+
OKLO.US,D,20250807,000000,83.685,83.95,76.6,79.32,14533161,0
|
| 1000 |
+
OKLO.US,D,20250808,000000,79.75,80.8,74.29,75.32,13742592,0
|
| 1001 |
+
OKLO.US,D,20250811,000000,74.29,75.26,71.31,71.86,16515507,0
|
| 1002 |
+
OKLO.US,D,20250812,000000,70.1,79.01,69.6522,78.47,26204486,0
|
| 1003 |
+
OKLO.US,D,20250813,000000,81.05,83.6,75.6015,77.42,18898348,0
|
| 1004 |
+
OKLO.US,D,20250814,000000,76.7126,78.54,71.85,73.66,12116077,0
|
| 1005 |
+
OKLO.US,D,20250815,000000,74.27,74.5328,68.7715,71.06,10587425,0
|
| 1006 |
+
OKLO.US,D,20250818,000000,70.5,71.4,68.02,68.99,7574315,0
|
| 1007 |
+
OKLO.US,D,20250819,000000,69.41,70.04,65.024,65.41,11117572,0
|
| 1008 |
+
OKLO.US,D,20250820,000000,64.35,67.19,61.01,66.57,13132061,0
|
| 1009 |
+
OKLO.US,D,20250821,000000,67.65,69.44,66.11,67.19,12454932,0
|
| 1010 |
+
OKLO.US,D,20250822,000000,67.235,72.43,64.7312,70.38,14143737,0
|
| 1011 |
+
OKLO.US,D,20250825,000000,71.345,71.9465,67.846,71.19,8683599,0
|
| 1012 |
+
OKLO.US,D,20250826,000000,73.85,78.7,72.71,74.31,24362553,0
|
| 1013 |
+
OKLO.US,D,20250827,000000,74.545,76.06,72.86,73.2,12243849,0
|
| 1014 |
+
OKLO.US,D,20250828,000000,74.34,79.79,74.08,77.89,17316208,0
|
| 1015 |
+
OKLO.US,D,20250829,000000,77.67,78.5,72.78,73.64,13628853,0
|
| 1016 |
+
OKLO.US,D,20250902,000000,70.155,73.59,68.77,73.59,11651603,0
|
| 1017 |
+
OKLO.US,D,20250903,000000,74.64,76.6,71.6524,72.23,10238434,0
|
| 1018 |
+
OKLO.US,D,20250904,000000,72,73.3282,68.92,69.61,9266087,0
|
| 1019 |
+
OKLO.US,D,20250905,000000,71.22,71.88,66.2,69.79,12104454,0
|
| 1020 |
+
OKLO.US,D,20250908,000000,70.525,71.929,69.6101,70.72,7781805,0
|
| 1021 |
+
OKLO.US,D,20250909,000000,70.61,74.48,69.55,73.97,12162847,0
|
| 1022 |
+
OKLO.US,D,20250910,000000,75.44,76.7,73.3,73.75,10834264,0
|
| 1023 |
+
OKLO.US,D,20250911,000000,73.82,80.88,73.13,79.97,19906190,0
|
| 1024 |
+
OKLO.US,D,20250912,000000,79,83,78.67,82.71,12597042,0
|
| 1025 |
+
OKLO.US,D,20250915,000000,84.25,95.91,83.3,95.68,28016881,0
|
| 1026 |
+
OKLO.US,D,20250916,000000,94.805,95.9,90.39,95.83,20223069,0
|
| 1027 |
+
OKLO.US,D,20250917,000000,95.28,96.7724,90.11,95.29,13875869,0
|
| 1028 |
+
OKLO.US,D,20250918,000000,98.535,110.8237,96.23,104.97,27987217,0
|
| 1029 |
+
OKLO.US,D,20250919,000000,108.7,136.53,107.1589,135.23,63583999,0
|
| 1030 |
+
OKLO.US,D,20250922,000000,130.845,142.85,123.72,140.3,37181215,0
|
| 1031 |
+
OKLO.US,D,20250923,000000,137.315,143.75,132.35,142.65,30248646,0
|
| 1032 |
+
OKLO.US,D,20250924,000000,142.94,144.49,130.38,131.17,25248539,0
|
| 1033 |
+
OKLO.US,D,20250925,000000,110.96,122.48,110.1401,119.13,45707587,0
|
| 1034 |
+
OKLO.US,D,20250926,000000,117.72,119.96,108.54,110.53,24837095,0
|
| 1035 |
+
OKLO.US,D,20250929,000000,118.25,121.53,114.11,116.51,25099947,0
|
| 1036 |
+
OKLO.US,D,20250930,000000,115.46,116.87,109.625,111.63,25175442,0
|
| 1037 |
+
OKLO.US,D,20251001,000000,112.3,116.675,109.2,115.93,18369895,0
|
| 1038 |
+
OKLO.US,D,20251002,000000,118.46,129.6399,116.16,128.8,28325953,0
|
| 1039 |
+
OKLO.US,D,20251003,000000,127.91,130.94,122.77,127.36,17441429,0
|
| 1040 |
+
OKLO.US,D,20251006,000000,131.395,147.18,131.2,138.56,25636367,0
|
| 1041 |
+
OKLO.US,D,20251007,000000,142.2,142.2,130.4,134.12,18415870,0
|
| 1042 |
+
OKLO.US,D,20251008,000000,135.85,138.35,130.58,134.77,15870940,0
|
| 1043 |
+
OKLO.US,D,20251009,000000,139.85,141.5545,131.19,138.13,17273226,0
|
| 1044 |
+
OKLO.US,D,20251010,000000,137.69,161.41,136.8,147.16,39386570,0
|
| 1045 |
+
OKLO.US,D,20251013,000000,158,175.9,156.54,171.01,28693817,0
|
| 1046 |
+
OKLO.US,D,20251014,000000,168.05,183.2,160.18,174.14,26214830,0
|
| 1047 |
+
OKLO.US,D,20251015,000000,185.96,193.84,164,171.56,33932351,0
|
| 1048 |
+
OKLO.US,D,20251016,000000,174.46,176.35,157.2,162.14,23266852,0
|
| 1049 |
+
OKLO.US,D,20251017,000000,157.8,171.65,155.68,163.39,20652781,0
|
| 1050 |
+
OKLO.US,D,20251020,000000,167.59,170,154.12,159.05,16751799,0
|
| 1051 |
+
OKLO.US,D,20251021,000000,153.15,154.45,136.7001,139.44,22688908,0
|
| 1052 |
+
OKLO.US,D,20251022,000000,132.81,136.1818,114,120.12,34401170,0
|
| 1053 |
+
OKLO.US,D,20251023,000000,119.99,129.1799,116.4,124.7,18207726,0
|
| 1054 |
+
OKLO.US,D,20251024,000000,132.7,138.66,130.98,136.05,18104996,0
|
| 1055 |
+
OKLO.US,D,20251027,000000,144.8,145,129.67,137.43,16453999,0
|
| 1056 |
+
OKLO.US,D,20251028,000000,138.1,144.4,131.2,132.28,14479573,0
|
| 1057 |
+
OKLO.US,D,20251029,000000,134.53,152.06,131.91,143.42,18754515,0
|
| 1058 |
+
OKLO.US,D,20251030,000000,137.18,145.3,133.71,137.39,12172001,0
|
| 1059 |
+
OKLO.US,D,20251031,000000,140.58,141.7,130.11,132.77,11430664,0
|
| 1060 |
+
OKLO.US,D,20251103,000000,132.11,132.11,121.601,126.67,10537401,0
|
| 1061 |
+
OKLO.US,D,20251104,000000,119.25,122.3667,111.79,112.23,12094973,0
|
| 1062 |
+
OKLO.US,D,20251105,000000,116.37,123.44,114.3206,121.23,12483332,0
|
| 1063 |
+
OKLO.US,D,20251106,000000,120.12,120.95,105.99,106.75,15789580,0
|
| 1064 |
+
OKLO.US,D,20251107,000000,100,112.7,97.06,112.65,16397464,0
|
| 1065 |
+
OKLO.US,D,20251110,000000,116.925,117.44,107.5,111.52,12942669,0
|
| 1066 |
+
OKLO.US,D,20251111,000000,108.19,111,103.64,104.22,11727574,0
|
| 1067 |
+
OKLO.US,D,20251112,000000,108.75,116.98,106.96,111.17,19309483,0
|
| 1068 |
+
OKLO.US,D,20251113,000000,109.45,110.38,100.3,101.64,12663825,0
|
| 1069 |
+
OKLO.US,D,20251114,000000,94.835,106.83,93.49,97.57,15534236,0
|
| 1070 |
+
OKLO.US,D,20251117,000000,96.61,101.5,92.63,95.36,10696967,0
|
| 1071 |
+
OKLO.US,D,20251118,000000,93.69,100.5451,93.15,96.63,11402431,0
|
| 1072 |
+
OKLO.US,D,20251119,000000,99.65,105.88,98.05,102.86,15765211,0
|
| 1073 |
+
OKLO.US,D,20251120,000000,106.38,109.7,87.75,88,20149231,0
|
| 1074 |
+
OKLO.US,D,20251121,000000,89.44,89.9254,79.01,88.17,21721938,0
|
| 1075 |
+
OKLO.US,D,20251124,000000,89.16,93.2,86.57,89.55,24669569,0
|
| 1076 |
+
OKLO.US,D,20251125,000000,89.465,89.47,81.11,85.77,12502878,0
|
| 1077 |
+
OKLO.US,D,20251126,000000,88.05,89.88,85.77,88.72,8016281,0
|
| 1078 |
+
OKLO.US,D,20251128,000000,90.2,94.51,89.01,91.38,5692883,0
|
| 1079 |
+
OKLO.US,D,20251201,000000,88.54,90.6,85.5,87.36,6719904,0
|
| 1080 |
+
OKLO.US,D,20251202,000000,88.88,96.5,88.6,91.84,10924072,0
|
| 1081 |
+
OKLO.US,D,20251203,000000,90.94,97,89.01,96.59,7980992,0
|
| 1082 |
+
OKLO.US,D,20251204,000000,96.98,114.29,94.605,111.65,21446867,0
|
| 1083 |
+
OKLO.US,D,20251205,000000,105.985,107.59,100.51,104.67,14573818,0
|
| 1084 |
+
OKLO.US,D,20251208,000000,108.14,109.17,100.6,104.61,9420731,0
|
| 1085 |
+
OKLO.US,D,20251209,000000,103.22,107.55,101.92,103.93,6791972,0
|
| 1086 |
+
OKLO.US,D,20251210,000000,102.9,104.57,98.3172,100.6,9298347,0
|
| 1087 |
+
OKLO.US,D,20251211,000000,98.49,103.42,94.41,103,8523475,0
|
| 1088 |
+
OKLO.US,D,20251212,000000,102.705,103.14,87.3391,87.42,15776200,0
|
| 1089 |
+
OKLO.US,D,20251215,000000,89.03,89.6,82,82.33,9772428,0
|
| 1090 |
+
OKLO.US,D,20251216,000000,80.75,84.24,78.67,83.51,7743388,0
|
| 1091 |
+
OKLO.US,D,20251217,000000,84.54,85.58,75,75.94,10675565,0
|
| 1092 |
+
OKLO.US,D,20251218,000000,80.505,81,76.0697,77.72,9410224,0
|
| 1093 |
+
OKLO.US,D,20251219,000000,78.7,85.26,78.53,83.23,11396329,0
|
| 1094 |
+
OKLO.US,D,20251222,000000,85.78,85.83,80.14,83.44,11057593,0
|
| 1095 |
+
OKLO.US,D,20251223,000000,81.805,84.95,80.79,81.88,6598108,0
|
| 1096 |
+
OKLO.US,D,20251224,000000,80.5,81.31,78.6401,81.31,5203726,0
|
| 1097 |
+
OKLO.US,D,20251226,000000,80.025,80.35,76.1601,76.92,7122962,0
|
| 1098 |
+
OKLO.US,D,20251229,000000,74.8,78.48,73.76,74.09,8529172,0
|
| 1099 |
+
OKLO.US,D,20251230,000000,74.31,74.65,71.6,71.62,8195845,0
|
| 1100 |
+
OKLO.US,D,20251231,000000,71.42,72.32,70.86,71.76,6946607,0
|
| 1101 |
+
OKLO.US,D,20260102,000000,73.99,77.92,72.13,77.8,10135516,0
|
| 1102 |
+
OKLO.US,D,20260105,000000,81.65,90.85,80.4,89.34,19824416,0
|
| 1103 |
+
OKLO.US,D,20260106,000000,93,96.95,88.73,95.6,20105842,0
|
| 1104 |
+
OKLO.US,D,20260107,000000,93.6,100.69,92.81,97.6,13362339,0
|
| 1105 |
+
OKLO.US,D,20260108,000000,96.49,100.1899,93.42,97.6,9803723,0
|
| 1106 |
+
OKLO.US,D,20260109,000000,114.35,115.72,104.03,105.31,33942746,0
|
| 1107 |
+
OKLO.US,D,20260112,000000,103.33,105.9,100.37,102.5,12074885,0
|
| 1108 |
+
OKLO.US,D,20260113,000000,105.75,107.6,96.6,97.09,11145227,0
|
| 1109 |
+
OKLO.US,D,20260114,000000,94.77,97.08,91.5,95.97,11511182,0
|
| 1110 |
+
OKLO.US,D,20260115,000000,97.8,99.2899,91.38,91.45,11272213,0
|
| 1111 |
+
OKLO.US,D,20260116,000000,92.19,96.7,89.3039,94.95,15411294,0
|
| 1112 |
+
OKLO.US,D,20260120,000000,90.835,97,88.93,89.93,12557748,0
|
| 1113 |
+
OKLO.US,D,20260121,000000,96.39,100.2,86.02,90.78,24269698,0
|
| 1114 |
+
OKLO.US,D,20260122,000000,92.46,93.6,89.88,90.93,10120768,0
|
| 1115 |
+
OKLO.US,D,20260123,000000,91.355,91.39,86.17,87.63,9368050,0
|
| 1116 |
+
OKLO.US,D,20260126,000000,86.18,86.81,81.13,82.31,8698057,0
|
| 1117 |
+
OKLO.US,D,20260127,000000,82.81,86.85,81.21,85.27,10548991,0
|
| 1118 |
+
OKLO.US,D,20260128,000000,86.73,95.1,85.6,94.39,16371951,0
|
| 1119 |
+
OKLO.US,D,20260129,000000,93.95,93.95,83.5,86.04,14347339,0
|
| 1120 |
+
OKLO.US,D,20260130,000000,85.15,88.68,78.91,79.62,10751843,0
|
| 1121 |
+
OKLO.US,D,20260202,000000,78.25,78.38,73.29,73.62,11421895,0
|
| 1122 |
+
OKLO.US,D,20260203,000000,75.48,79.1799,74.0301,78,10640108,0
|
| 1123 |
+
OKLO.US,D,20260204,000000,77.2,77.26,64,68.23,19015112,0
|
| 1124 |
+
OKLO.US,D,20260205,000000,66.5,67.3799,61.675,62.14,11726124,0
|
| 1125 |
+
OKLO.US,D,20260206,000000,64.98,72.18,64.31,71.1,12709741,0
|
| 1126 |
+
OKLO.US,D,20260209,000000,69.39,75.5,68.64,75.05,8376071,0
|
| 1127 |
+
OKLO.US,D,20260210,000000,74.48,76.365,69.13,69.47,8060263,0
|
| 1128 |
+
OKLO.US,D,20260211,000000,71.44,71.5,64.89,66.23,8984475,0
|
| 1129 |
+
OKLO.US,D,20260212,000000,67.17,67.71,63.62,63.92,7938479,0
|
| 1130 |
+
OKLO.US,D,20260213,000000,64.39,68.1883,62.56,65.69,6085807,0
|
| 1131 |
+
OKLO.US,D,20260217,000000,64.5,69.585,62.84,67.64,6074399,0
|
| 1132 |
+
OKLO.US,D,20260218,000000,67.38,70.15,65.8,67.39,5204326,0
|
daily/us/nyse stocks/2/omf.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/oneh.us.txt
ADDED
|
@@ -0,0 +1,11 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ONEH.US,D,20260130,000000,25.0002,25.0002,25.0002,25.0002,8,0
|
| 3 |
+
ONEH.US,D,20260203,000000,24.9,24.9,24.9,24.9,55,0
|
| 4 |
+
ONEH.US,D,20260204,000000,24.88,24.88,24.88,24.88,47,0
|
| 5 |
+
ONEH.US,D,20260205,000000,24.995,24.995,24.995,24.995,47,0
|
| 6 |
+
ONEH.US,D,20260206,000000,24.865,24.865,24.865,24.865,4,0
|
| 7 |
+
ONEH.US,D,20260210,000000,24.925,24.925,24.925,24.925,72,0
|
| 8 |
+
ONEH.US,D,20260211,000000,24.91,24.91,24.91,24.91,68,0
|
| 9 |
+
ONEH.US,D,20260212,000000,24.995,24.995,24.995,24.995,69,0
|
| 10 |
+
ONEH.US,D,20260213,000000,24.995,24.995,24.995,24.995,2,0
|
| 11 |
+
ONEH.US,D,20260218,000000,24.99,24.99,24.99,24.99,7,0
|
daily/us/nyse stocks/2/onon.us.txt
ADDED
|
@@ -0,0 +1,1112 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ONON.US,D,20210915,000000,35.4,38,34.5,35,13765817,0
|
| 3 |
+
ONON.US,D,20210916,000000,36,40.13,35.9,37.49,6458744,0
|
| 4 |
+
ONON.US,D,20210917,000000,39.64,40.8,38.15,38.95,3661908,0
|
| 5 |
+
ONON.US,D,20210920,000000,38,38,34.35,36.01,2779643,0
|
| 6 |
+
ONON.US,D,20210921,000000,37.78,39.01,36.01,38.64,1339494,0
|
| 7 |
+
ONON.US,D,20210922,000000,39.4,39.8,35.55,35.75,1703681,0
|
| 8 |
+
ONON.US,D,20210923,000000,36.55,37.68,35.84,37.34,902269,0
|
| 9 |
+
ONON.US,D,20210924,000000,37.2,37.32,35.6,36.02,1180981,0
|
| 10 |
+
ONON.US,D,20210927,000000,35.71,35.99,32.92,33.37,1780587,0
|
| 11 |
+
ONON.US,D,20210928,000000,32.62,33.04,31.85,32,1776255,0
|
| 12 |
+
ONON.US,D,20210929,000000,32.24,33.24,30.31,30.9,2383351,0
|
| 13 |
+
ONON.US,D,20210930,000000,30.9,32.4,30.06,30.13,1468851,0
|
| 14 |
+
ONON.US,D,20211001,000000,30.14,30.98,29.8,30.5,1062483,0
|
| 15 |
+
ONON.US,D,20211004,000000,29.12,30.24,28.1,29.09,1308536,0
|
| 16 |
+
ONON.US,D,20211005,000000,29.09,31.18,28.93,30.44,1370182,0
|
| 17 |
+
ONON.US,D,20211006,000000,30,30.22,29.22,29.59,743370,0
|
| 18 |
+
ONON.US,D,20211007,000000,29.59,30.9694,29.29,29.84,615653,0
|
| 19 |
+
ONON.US,D,20211008,000000,30.04,30.42,29.01,30.07,619415,0
|
| 20 |
+
ONON.US,D,20211011,000000,30.3,31.62,30.3,30.69,1315704,0
|
| 21 |
+
ONON.US,D,20211012,000000,31.31,32.5,30.11,30.54,1164215,0
|
| 22 |
+
ONON.US,D,20211013,000000,30.8,31.35,30.649,30.7,684670,0
|
| 23 |
+
ONON.US,D,20211014,000000,31.18,31.22,29.15,29.57,1179358,0
|
| 24 |
+
ONON.US,D,20211015,000000,29.63,31.06,29.6,29.72,413471,0
|
| 25 |
+
ONON.US,D,20211018,000000,29.72,30.52,29.345,30.07,567856,0
|
| 26 |
+
ONON.US,D,20211019,000000,30.57,30.9,29.41,29.77,568471,0
|
| 27 |
+
ONON.US,D,20211020,000000,30.31,32.5,30.1,31.36,1265312,0
|
| 28 |
+
ONON.US,D,20211021,000000,31.18,33.85,31.18,33.71,1294301,0
|
| 29 |
+
ONON.US,D,20211022,000000,33.68,34.08,32.5,33.26,778638,0
|
| 30 |
+
ONON.US,D,20211025,000000,33.37,36.2,33.0101,34.98,1154443,0
|
| 31 |
+
ONON.US,D,20211026,000000,35.24,36.5,34.65,35.58,1571152,0
|
| 32 |
+
ONON.US,D,20211027,000000,35.9,35.9,33.68,34,1218292,0
|
| 33 |
+
ONON.US,D,20211028,000000,34.36,35.43,32.93,33.7,863696,0
|
| 34 |
+
ONON.US,D,20211029,000000,33.36,34.5,33.035,34.16,402670,0
|
| 35 |
+
ONON.US,D,20211101,000000,34.45,36.79,34.22,36.58,1037505,0
|
| 36 |
+
ONON.US,D,20211102,000000,36.77,36.96,35.21,35.41,542600,0
|
| 37 |
+
ONON.US,D,20211103,000000,35.41,38.76,35.33,38.45,1599892,0
|
| 38 |
+
ONON.US,D,20211104,000000,38.65,38.7,36.19,37.63,1198764,0
|
| 39 |
+
ONON.US,D,20211105,000000,38.08,39.8,37.89,39.19,1037441,0
|
| 40 |
+
ONON.US,D,20211108,000000,39.48,39.55,36.9,38.24,2049067,0
|
| 41 |
+
ONON.US,D,20211109,000000,38.21,39.42,37.51,37.85,1066204,0
|
| 42 |
+
ONON.US,D,20211110,000000,37.43,38.9299,36.91,37.19,783192,0
|
| 43 |
+
ONON.US,D,20211111,000000,37.52,37.792,35.55,37.01,765769,0
|
| 44 |
+
ONON.US,D,20211112,000000,37.55,37.68,35.85,37.2,662720,0
|
| 45 |
+
ONON.US,D,20211115,000000,37.75,38.72,36.1,36.43,2112367,0
|
| 46 |
+
ONON.US,D,20211116,000000,39.4,46.7,39.3,45.61,8917015,0
|
| 47 |
+
ONON.US,D,20211117,000000,43.05,55.87,43.05,51.45,7956373,0
|
| 48 |
+
ONON.US,D,20211118,000000,50.1,50.72,44.95,45,3128772,0
|
| 49 |
+
ONON.US,D,20211119,000000,48.39,48.97,42.2076,44.94,3758612,0
|
| 50 |
+
ONON.US,D,20211122,000000,45.19,45.4474,41.1,42.56,2243511,0
|
| 51 |
+
ONON.US,D,20211123,000000,42.16,45.79,41.3,42.49,2366987,0
|
| 52 |
+
ONON.US,D,20211124,000000,42,46.74,42,45.71,1907758,0
|
| 53 |
+
ONON.US,D,20211126,000000,44,44,41.15,43.11,1446650,0
|
| 54 |
+
ONON.US,D,20211129,000000,43.73,43.89,41.71,42.25,1608740,0
|
| 55 |
+
ONON.US,D,20211130,000000,41.26,41.99,38.35,40.16,2145626,0
|
| 56 |
+
ONON.US,D,20211201,000000,40.8,41.3999,38.83,39.05,1900423,0
|
| 57 |
+
ONON.US,D,20211202,000000,39.29,39.29,37.14,38.75,1906113,0
|
| 58 |
+
ONON.US,D,20211203,000000,38.75,39.95,36.01,36.8,2388839,0
|
| 59 |
+
ONON.US,D,20211206,000000,36.95,40.58,36.21,40.15,1763950,0
|
| 60 |
+
ONON.US,D,20211207,000000,41.17,43.17,40.6,42.39,1601334,0
|
| 61 |
+
ONON.US,D,20211208,000000,43.11,43.8,41.31,41.81,1078627,0
|
| 62 |
+
ONON.US,D,20211209,000000,41.95,42.5,39.2,39.41,1231537,0
|
| 63 |
+
ONON.US,D,20211210,000000,39.55,40.18,37.56,38.28,1496642,0
|
| 64 |
+
ONON.US,D,20211213,000000,37.87,38.02,35.51,36.02,2012372,0
|
| 65 |
+
ONON.US,D,20211214,000000,35.35,36.86,34.6,36.56,1720920,0
|
| 66 |
+
ONON.US,D,20211215,000000,36.21,37.83,34.85,37.2,1092419,0
|
| 67 |
+
ONON.US,D,20211216,000000,37.75,38.47,35.67,36.12,1860607,0
|
| 68 |
+
ONON.US,D,20211217,000000,35.02,37.25,34.1,36.2,1823631,0
|
| 69 |
+
ONON.US,D,20211220,000000,35.25,36.44,34.53,35.26,948571,0
|
| 70 |
+
ONON.US,D,20211221,000000,36.81,37.655,35.68,37.58,1034044,0
|
| 71 |
+
ONON.US,D,20211222,000000,37.07,37.855,36.685,37.67,486351,0
|
| 72 |
+
ONON.US,D,20211223,000000,37.85,38.9493,37,38.61,1089953,0
|
| 73 |
+
ONON.US,D,20211227,000000,38.99,39.12,36.37,36.52,1361484,0
|
| 74 |
+
ONON.US,D,20211228,000000,36.37,37.25,35.1,35.44,813475,0
|
| 75 |
+
ONON.US,D,20211229,000000,35.64,37.1,34.7501,37.03,743471,0
|
| 76 |
+
ONON.US,D,20211230,000000,36.74,38.8,36.71,38.07,632685,0
|
| 77 |
+
ONON.US,D,20211231,000000,38.07,39.06,37.8,37.81,295722,0
|
| 78 |
+
ONON.US,D,20220103,000000,38.75,40.22,38.11,38.68,1497222,0
|
| 79 |
+
ONON.US,D,20220104,000000,38.75,39.12,35.81,36.44,1542964,0
|
| 80 |
+
ONON.US,D,20220105,000000,36.2,36.2,32,32.86,2613851,0
|
| 81 |
+
ONON.US,D,20220106,000000,33.21,34.1,32,33.36,1990340,0
|
| 82 |
+
ONON.US,D,20220107,000000,33.34,33.67,31.796,33,1860664,0
|
| 83 |
+
ONON.US,D,20220110,000000,32.08,32.38,29.5,31.47,3130249,0
|
| 84 |
+
ONON.US,D,20220111,000000,31.79,33.7582,31.72,32.12,6291980,0
|
| 85 |
+
ONON.US,D,20220112,000000,32.2,32.73,30,30.68,3799324,0
|
| 86 |
+
ONON.US,D,20220113,000000,30.72,30.81,29.07,29.45,2776603,0
|
| 87 |
+
ONON.US,D,20220114,000000,29.25,29.49,26.38,28.03,4726798,0
|
| 88 |
+
ONON.US,D,20220118,000000,27.18,27.74,26.5,27.37,2772116,0
|
| 89 |
+
ONON.US,D,20220119,000000,27.22,27.5075,26.58,26.83,1810615,0
|
| 90 |
+
ONON.US,D,20220120,000000,27,28.11,26.16,26.26,3591350,0
|
| 91 |
+
ONON.US,D,20220121,000000,26.07,26.24,24.04,25.75,4440047,0
|
| 92 |
+
ONON.US,D,20220124,000000,24.76,26.74,23.755,26.6,6137876,0
|
| 93 |
+
ONON.US,D,20220125,000000,25.82,26.75,24.66,25.43,2750680,0
|
| 94 |
+
ONON.US,D,20220126,000000,26.82,27.53,24.56,25,2403267,0
|
| 95 |
+
ONON.US,D,20220127,000000,25.38,26.08,23.85,24.22,1809216,0
|
| 96 |
+
ONON.US,D,20220128,000000,24.15,24.53,22.82,24.4,2800041,0
|
| 97 |
+
ONON.US,D,20220131,000000,24.5,26.85,24.5,26.37,2438416,0
|
| 98 |
+
ONON.US,D,20220201,000000,27.8,28.8497,26.79,28.38,3018110,0
|
| 99 |
+
ONON.US,D,20220202,000000,28.96,29.99,28.1,28.69,2255135,0
|
| 100 |
+
ONON.US,D,20220203,000000,27.83,28.71,26.71,26.95,2189772,0
|
| 101 |
+
ONON.US,D,20220204,000000,27,28.17,26.52,27.78,1641917,0
|
| 102 |
+
ONON.US,D,20220207,000000,28,29.35,27.93,28.5,1885673,0
|
| 103 |
+
ONON.US,D,20220208,000000,28.3,29.59,28.3,29.44,905532,0
|
| 104 |
+
ONON.US,D,20220209,000000,30,30.565,29.7,30.25,1963694,0
|
| 105 |
+
ONON.US,D,20220210,000000,29.83,31.29,29.03,29.37,2050339,0
|
| 106 |
+
ONON.US,D,20220211,000000,29.27,29.58,27,27.45,3060894,0
|
| 107 |
+
ONON.US,D,20220214,000000,27.39,27.83,26.82,27.07,1461059,0
|
| 108 |
+
ONON.US,D,20220215,000000,27.57,28.4,27.26,27.75,1785539,0
|
| 109 |
+
ONON.US,D,20220216,000000,27.42,28.36,27.0101,28.32,1587790,0
|
| 110 |
+
ONON.US,D,20220217,000000,28.11,28.68,26.33,26.54,1161012,0
|
| 111 |
+
ONON.US,D,20220218,000000,26.54,26.9,24.92,25.03,2156623,0
|
| 112 |
+
ONON.US,D,20220222,000000,24.26,24.85,23.55,24.22,3169123,0
|
| 113 |
+
ONON.US,D,20220223,000000,24.57,24.66,23.25,23.83,4391492,0
|
| 114 |
+
ONON.US,D,20220224,000000,22.25,24.8,22,24.63,3859000,0
|
| 115 |
+
ONON.US,D,20220225,000000,24.55,25.03,23.58,24.01,1662368,0
|
| 116 |
+
ONON.US,D,20220228,000000,23.71,24.4,23.28,24.35,1716255,0
|
| 117 |
+
ONON.US,D,20220301,000000,24.02,24.11,21.39,21.95,3831539,0
|
| 118 |
+
ONON.US,D,20220302,000000,22.31,23.77,21.99,23.55,2884385,0
|
| 119 |
+
ONON.US,D,20220303,000000,23.58,23.655,22.47,22.66,1584933,0
|
| 120 |
+
ONON.US,D,20220304,000000,22.22,22.715,21.63,21.97,1743585,0
|
| 121 |
+
ONON.US,D,20220307,000000,21.93,22.24,20.69,20.73,2669737,0
|
| 122 |
+
ONON.US,D,20220308,000000,20.66,22.15,20.61,20.83,2400274,0
|
| 123 |
+
ONON.US,D,20220309,000000,21.79,22.97,21.7,22.89,2175960,0
|
| 124 |
+
ONON.US,D,20220310,000000,22.32,23.91,22.1,23.05,1852474,0
|
| 125 |
+
ONON.US,D,20220311,000000,23.06,23.9,21.87,22.02,1908423,0
|
| 126 |
+
ONON.US,D,20220314,000000,20.74,21.59,19.87,19.92,5321059,0
|
| 127 |
+
ONON.US,D,20220315,000000,19.92,21.39,19.75,21.33,2342767,0
|
| 128 |
+
ONON.US,D,20220316,000000,22.1,23.85,22.1,23.53,3341803,0
|
| 129 |
+
ONON.US,D,20220317,000000,23.37,24.59,22.88,24.43,4367049,0
|
| 130 |
+
ONON.US,D,20220318,000000,26.58,28.17,25.53,27.83,8037531,0
|
| 131 |
+
ONON.US,D,20220321,000000,28,28.4,26.37,27.14,4455617,0
|
| 132 |
+
ONON.US,D,20220322,000000,27.71,29.18,27.6,27.75,3252867,0
|
| 133 |
+
ONON.US,D,20220323,000000,27.2,28.01,27.03,27.44,2666114,0
|
| 134 |
+
ONON.US,D,20220324,000000,27.45,27.82,26.08,26.66,2035929,0
|
| 135 |
+
ONON.US,D,20220325,000000,26.3,26.36,24.8,25.55,2375202,0
|
| 136 |
+
ONON.US,D,20220328,000000,25.55,26.35,23.88,26.12,1429313,0
|
| 137 |
+
ONON.US,D,20220329,000000,26.9,27.98,25.05,26.89,2741092,0
|
| 138 |
+
ONON.US,D,20220330,000000,26.67,26.71,25.79,26.23,1260796,0
|
| 139 |
+
ONON.US,D,20220331,000000,26.22,26.25,25.23,25.24,2093495,0
|
| 140 |
+
ONON.US,D,20220401,000000,25.33,25.93,24.87,25.63,1193263,0
|
| 141 |
+
ONON.US,D,20220404,000000,25.7,27.1,25.35,26.82,1649593,0
|
| 142 |
+
ONON.US,D,20220405,000000,26.62,26.62,24.92,25.2,1408833,0
|
| 143 |
+
ONON.US,D,20220406,000000,24.44,24.5,23.31,23.5,3375872,0
|
| 144 |
+
ONON.US,D,20220407,000000,23.35,23.71,22.6,23.39,1860184,0
|
| 145 |
+
ONON.US,D,20220408,000000,23.13,23.284,22.445,22.68,1046541,0
|
| 146 |
+
ONON.US,D,20220411,000000,22.5,23.6399,22.4,22.98,1441996,0
|
| 147 |
+
ONON.US,D,20220412,000000,23.5,24.16,23.25,23.75,3001615,0
|
| 148 |
+
ONON.US,D,20220413,000000,23.6,24.57,23.47,24.55,3309601,0
|
| 149 |
+
ONON.US,D,20220414,000000,24.59,25.02,24.22,24.82,2021847,0
|
| 150 |
+
ONON.US,D,20220418,000000,24.47,25.1,23.7,24.55,2109432,0
|
| 151 |
+
ONON.US,D,20220419,000000,24.8,26.06,24.705,26.01,2388070,0
|
| 152 |
+
ONON.US,D,20220420,000000,26.25,26.51,25.47,26.05,2081558,0
|
| 153 |
+
ONON.US,D,20220421,000000,26.35,26.6,25.38,26.14,3859922,0
|
| 154 |
+
ONON.US,D,20220422,000000,26,26.345,25.33,26.01,3775728,0
|
| 155 |
+
ONON.US,D,20220425,000000,25.5,26.27,25.33,26.21,2332341,0
|
| 156 |
+
ONON.US,D,20220426,000000,25.96,26.05,23.37,23.94,5559252,0
|
| 157 |
+
ONON.US,D,20220427,000000,23.9401,24.5,23.23,24.11,2445382,0
|
| 158 |
+
ONON.US,D,20220428,000000,24.49,25.6902,23.97,25.55,1788801,0
|
| 159 |
+
ONON.US,D,20220429,000000,25.25,26.04,24.67,24.97,2077078,0
|
| 160 |
+
ONON.US,D,20220502,000000,24.68,26.11,24.36,26.04,1824602,0
|
| 161 |
+
ONON.US,D,20220503,000000,25.98,26.86,25.77,26.29,1518993,0
|
| 162 |
+
ONON.US,D,20220504,000000,26.32,26.32,24.21,25.73,2932866,0
|
| 163 |
+
ONON.US,D,20220505,000000,24.94,25.26,22.96,23.24,3372201,0
|
| 164 |
+
ONON.US,D,20220506,000000,22.92,22.92,20.8,22.53,4520630,0
|
| 165 |
+
ONON.US,D,20220509,000000,21.5,21.65,20.17,20.74,4420918,0
|
| 166 |
+
ONON.US,D,20220510,000000,21.04,21.59,19.31,20.1,3273312,0
|
| 167 |
+
ONON.US,D,20220511,000000,20,20.13,16.54,16.73,5856515,0
|
| 168 |
+
ONON.US,D,20220512,000000,16.43,19.275,16.38,19.02,6576041,0
|
| 169 |
+
ONON.US,D,20220513,000000,19.28,21.1,19.28,20.22,4280258,0
|
| 170 |
+
ONON.US,D,20220516,000000,20.05,20.895,19.34,20.4,5197802,0
|
| 171 |
+
ONON.US,D,20220517,000000,23.15,23.6,19.9,20.61,6976119,0
|
| 172 |
+
ONON.US,D,20220518,000000,20.5,21.06,18.86,19.62,4612959,0
|
| 173 |
+
ONON.US,D,20220519,000000,19.7,21.09,19.25,20.73,7060617,0
|
| 174 |
+
ONON.US,D,20220520,000000,21,21.48,18.935,19.95,4614587,0
|
| 175 |
+
ONON.US,D,20220523,000000,19.95,20.07,18.785,20.04,2490557,0
|
| 176 |
+
ONON.US,D,20220524,000000,19.72,19.72,18.06,18.32,2976840,0
|
| 177 |
+
ONON.US,D,20220525,000000,18.1,19.14,17.815,18.66,2549037,0
|
| 178 |
+
ONON.US,D,20220526,000000,18.8,20.05,18.8,19.7,1974947,0
|
| 179 |
+
ONON.US,D,20220527,000000,19.97,21.04,19.94,21,2868634,0
|
| 180 |
+
ONON.US,D,20220531,000000,21.13,21.43,20.5,20.65,1682266,0
|
| 181 |
+
ONON.US,D,20220601,000000,20.57,21.57,20.5,21.12,1736016,0
|
| 182 |
+
ONON.US,D,20220602,000000,21.44,23.03,21.18,22.68,2715941,0
|
| 183 |
+
ONON.US,D,20220603,000000,22.08,22.49,21.61,21.91,1190416,0
|
| 184 |
+
ONON.US,D,20220606,000000,22.16,22.16,20.27,20.94,3205698,0
|
| 185 |
+
ONON.US,D,20220607,000000,20.92,21.46,20.73,21.16,1230194,0
|
| 186 |
+
ONON.US,D,20220608,000000,20.92,21.52,20.55,21.22,1345061,0
|
| 187 |
+
ONON.US,D,20220609,000000,20.96,21.37,20.46,20.73,1171647,0
|
| 188 |
+
ONON.US,D,20220610,000000,20.5,20.67,19.76,20.14,1301534,0
|
| 189 |
+
ONON.US,D,20220613,000000,19.18,19.53,18.51,19.05,1996977,0
|
| 190 |
+
ONON.US,D,20220614,000000,19.07,19.38,18.7,19.2,1282167,0
|
| 191 |
+
ONON.US,D,20220615,000000,19.29,19.6,18.4291,18.99,1949534,0
|
| 192 |
+
ONON.US,D,20220616,000000,18.34,18.625,16.75,17.13,3092231,0
|
| 193 |
+
ONON.US,D,20220617,000000,17.32,17.495,16.725,17,2606121,0
|
| 194 |
+
ONON.US,D,20220621,000000,17.16,17.66,17.09,17.11,2900965,0
|
| 195 |
+
ONON.US,D,20220622,000000,16.9,17.8,16.8,17.43,1823019,0
|
| 196 |
+
ONON.US,D,20220623,000000,17.55,18.35,17.076,18.28,1666703,0
|
| 197 |
+
ONON.US,D,20220624,000000,18.6,19.255,18.56,18.99,1362756,0
|
| 198 |
+
ONON.US,D,20220627,000000,19.07,19.29,17.96,18.29,2147537,0
|
| 199 |
+
ONON.US,D,20220628,000000,18.2,18.865,17.42,17.45,1246759,0
|
| 200 |
+
ONON.US,D,20220629,000000,17.28,17.85,17,17.78,998353,0
|
| 201 |
+
ONON.US,D,20220630,000000,17.5,18.035,16.64,17.69,2687173,0
|
| 202 |
+
ONON.US,D,20220701,000000,17.6,18.06,17.3,17.66,1355921,0
|
| 203 |
+
ONON.US,D,20220705,000000,17.34,18.79,17.05,18.55,1287626,0
|
| 204 |
+
ONON.US,D,20220706,000000,18.495,18.9,17.61,17.71,1058474,0
|
| 205 |
+
ONON.US,D,20220707,000000,17.83,18.35,17.61,18.1,1653392,0
|
| 206 |
+
ONON.US,D,20220708,000000,17.87,18.39,17.64,18.04,2073183,0
|
| 207 |
+
ONON.US,D,20220711,000000,17.82,18.03,17.325,17.46,1114528,0
|
| 208 |
+
ONON.US,D,20220712,000000,17.42,17.695,17.07,17.32,1929487,0
|
| 209 |
+
ONON.US,D,20220713,000000,17.15,17.92,16.94,17.42,1403229,0
|
| 210 |
+
ONON.US,D,20220714,000000,17.11,17.18,16.2,16.54,2287384,0
|
| 211 |
+
ONON.US,D,20220715,000000,16.66,17.39,16.16,17.2,2822650,0
|
| 212 |
+
ONON.US,D,20220718,000000,17.71,18.43,17.56,17.73,1877591,0
|
| 213 |
+
ONON.US,D,20220719,000000,18.25,19.29,18.015,19.05,2673325,0
|
| 214 |
+
ONON.US,D,20220720,000000,19.09,19.405,18.52,19.27,3675275,0
|
| 215 |
+
ONON.US,D,20220721,000000,19.18,19.98,19,19.94,2116970,0
|
| 216 |
+
ONON.US,D,20220722,000000,19.82,19.98,19.0247,19.45,1217079,0
|
| 217 |
+
ONON.US,D,20220725,000000,19.42,19.64,19.01,19.34,822426,0
|
| 218 |
+
ONON.US,D,20220726,000000,19.17,19.17,18.3,18.53,1734573,0
|
| 219 |
+
ONON.US,D,20220727,000000,18.82,19.28,18.57,19.11,2206259,0
|
| 220 |
+
ONON.US,D,20220728,000000,19.32,21.28,18.95,21.17,3457790,0
|
| 221 |
+
ONON.US,D,20220729,000000,21.26,21.99,20.78,21.77,3504933,0
|
| 222 |
+
ONON.US,D,20220801,000000,21.85,22.69,21.64,22.19,1591042,0
|
| 223 |
+
ONON.US,D,20220802,000000,21.69,22.34,21.58,21.69,1165945,0
|
| 224 |
+
ONON.US,D,20220803,000000,21.84,22.79,21.795,22.45,2475263,0
|
| 225 |
+
ONON.US,D,20220804,000000,22.09,22.76,22.07,22.63,1239591,0
|
| 226 |
+
ONON.US,D,20220805,000000,21.82,23.19,21.7,22.84,1560228,0
|
| 227 |
+
ONON.US,D,20220808,000000,23,24.09,22.97,23.48,2166639,0
|
| 228 |
+
ONON.US,D,20220809,000000,23,23.03,22.07,22.56,1734599,0
|
| 229 |
+
ONON.US,D,20220810,000000,23.4,24.1,23.38,23.9,1831277,0
|
| 230 |
+
ONON.US,D,20220811,000000,24.17,24.55,23.44,23.88,2574034,0
|
| 231 |
+
ONON.US,D,20220812,000000,23.94,24.47,23.625,24.47,2339974,0
|
| 232 |
+
ONON.US,D,20220815,000000,24.48,24.7175,24.08,24.46,5233705,0
|
| 233 |
+
ONON.US,D,20220816,000000,25,25,22.75,24.28,6531165,0
|
| 234 |
+
ONON.US,D,20220817,000000,24.19,24.56,23.8801,24.07,3188019,0
|
| 235 |
+
ONON.US,D,20220818,000000,23.24,24.06,22.22,23.66,2762363,0
|
| 236 |
+
ONON.US,D,20220819,000000,23.41,23.41,22.23,22.47,2260935,0
|
| 237 |
+
ONON.US,D,20220822,000000,21.9,22.2496,21.63,21.72,1624028,0
|
| 238 |
+
ONON.US,D,20220823,000000,21.91,22.5,21.69,21.85,1124230,0
|
| 239 |
+
ONON.US,D,20220824,000000,21.69,22.205,21.4601,21.75,2073156,0
|
| 240 |
+
ONON.US,D,20220825,000000,21.76,22.11,21.5,21.78,1721103,0
|
| 241 |
+
ONON.US,D,20220826,000000,21.57,21.75,20.65,20.9,2694277,0
|
| 242 |
+
ONON.US,D,20220829,000000,20.44,21.059,20.31,20.76,2464031,0
|
| 243 |
+
ONON.US,D,20220830,000000,21,21.3,20.31,20.62,1981833,0
|
| 244 |
+
ONON.US,D,20220831,000000,20.85,21.04,19.8,19.99,2249748,0
|
| 245 |
+
ONON.US,D,20220901,000000,19.5,19.71,18.87,19.48,2734679,0
|
| 246 |
+
ONON.US,D,20220902,000000,19.76,19.8,18.91,19.37,1635172,0
|
| 247 |
+
ONON.US,D,20220906,000000,19.31,19.45,18.34,18.78,2984009,0
|
| 248 |
+
ONON.US,D,20220907,000000,18.76,19.63,18.62,19.54,1657575,0
|
| 249 |
+
ONON.US,D,20220908,000000,19.42,19.87,19.34,19.75,1269245,0
|
| 250 |
+
ONON.US,D,20220909,000000,19.98,20.4,19.89,20.28,1646141,0
|
| 251 |
+
ONON.US,D,20220912,000000,20.5,21.04,20.37,20.92,1351707,0
|
| 252 |
+
ONON.US,D,20220913,000000,20,20,19.03,19.1,2910205,0
|
| 253 |
+
ONON.US,D,20220914,000000,19.05,19.42,18.65,19.23,1731557,0
|
| 254 |
+
ONON.US,D,20220915,000000,19.12,19.55,18.41,18.62,2516043,0
|
| 255 |
+
ONON.US,D,20220916,000000,18.05,18.37,17.79,18.1,2499327,0
|
| 256 |
+
ONON.US,D,20220919,000000,17.9,18.28,17.83,18.25,2386301,0
|
| 257 |
+
ONON.US,D,20220920,000000,17.89,18.14,17.73,17.73,2027622,0
|
| 258 |
+
ONON.US,D,20220921,000000,18,18.96,17.67,17.74,3155411,0
|
| 259 |
+
ONON.US,D,20220922,000000,17.6,17.77,16.95,17.35,2371231,0
|
| 260 |
+
ONON.US,D,20220923,000000,16.9,17.27,16.42,17.16,2821901,0
|
| 261 |
+
ONON.US,D,20220926,000000,17.1,17.645,16.55,16.56,1714524,0
|
| 262 |
+
ONON.US,D,20220927,000000,16.85,17.23,16.35,16.93,2399487,0
|
| 263 |
+
ONON.US,D,20220928,000000,17.09,18.01,16.9072,17.91,2529486,0
|
| 264 |
+
ONON.US,D,20220929,000000,17.52,17.62,16.93,17.3,2181904,0
|
| 265 |
+
ONON.US,D,20220930,000000,16.4,16.72,15.9,16.05,4685748,0
|
| 266 |
+
ONON.US,D,20221003,000000,16.42,17.04,16.01,16.8,2112572,0
|
| 267 |
+
ONON.US,D,20221004,000000,17.36,17.76,17.36,17.65,1975035,0
|
| 268 |
+
ONON.US,D,20221005,000000,17.29,18.03,17.2,17.91,1501778,0
|
| 269 |
+
ONON.US,D,20221006,000000,17.87,18.66,17.87,18.07,1508066,0
|
| 270 |
+
ONON.US,D,20221007,000000,17.67,17.8,16.58,16.78,1745641,0
|
| 271 |
+
ONON.US,D,20221010,000000,16.85,16.85,15.88,16,2133090,0
|
| 272 |
+
ONON.US,D,20221011,000000,15.95,16.71,15.44,16.3,1800302,0
|
| 273 |
+
ONON.US,D,20221012,000000,16.38,17.23,16.1,16.84,2344753,0
|
| 274 |
+
ONON.US,D,20221013,000000,16.18,17.57,15.76,17.14,2131444,0
|
| 275 |
+
ONON.US,D,20221014,000000,17.46,17.82,16.07,16.09,1470780,0
|
| 276 |
+
ONON.US,D,20221017,000000,16.54,16.88,16.35,16.52,1232821,0
|
| 277 |
+
ONON.US,D,20221018,000000,17.2,17.7,16.73,16.99,1135478,0
|
| 278 |
+
ONON.US,D,20221019,000000,16.73,16.78,16.07,16.21,2038282,0
|
| 279 |
+
ONON.US,D,20221020,000000,16.65,16.73,15.64,16.17,3600337,0
|
| 280 |
+
ONON.US,D,20221021,000000,16.03,16.505,15.87,16.48,1867671,0
|
| 281 |
+
ONON.US,D,20221024,000000,16.48,16.83,15.95,16.8,1453344,0
|
| 282 |
+
ONON.US,D,20221025,000000,16.99,18.31,16.96,18.13,2864991,0
|
| 283 |
+
ONON.US,D,20221026,000000,17.85,18.4,17.47,17.85,2416564,0
|
| 284 |
+
ONON.US,D,20221027,000000,18,18.43,17.17,17.38,1422911,0
|
| 285 |
+
ONON.US,D,20221028,000000,17.25,17.76,16.93,17.58,1387519,0
|
| 286 |
+
ONON.US,D,20221031,000000,17.29,17.98,17.22,17.59,2171684,0
|
| 287 |
+
ONON.US,D,20221101,000000,18.25,18.43,17.7,17.71,2119044,0
|
| 288 |
+
ONON.US,D,20221102,000000,17.7,17.99,16.8,16.85,2133879,0
|
| 289 |
+
ONON.US,D,20221103,000000,16.59,17.53,16.46,17,1692626,0
|
| 290 |
+
ONON.US,D,20221104,000000,17.51,18.065,17.22,17.63,1822212,0
|
| 291 |
+
ONON.US,D,20221107,000000,17.9,17.95,16.86,17.45,1432295,0
|
| 292 |
+
ONON.US,D,20221108,000000,17.48,17.71,16.9,17.32,2391198,0
|
| 293 |
+
ONON.US,D,20221109,000000,16.89,17.1506,16.32,16.45,2224003,0
|
| 294 |
+
ONON.US,D,20221110,000000,17.57,18.38,17.51,18.09,3409573,0
|
| 295 |
+
ONON.US,D,20221111,000000,18.25,19.8,18.25,19.58,3600864,0
|
| 296 |
+
ONON.US,D,20221114,000000,19.6,20.17,18.835,19.64,2796974,0
|
| 297 |
+
ONON.US,D,20221115,000000,20.5,20.95,20.02,20.16,4092682,0
|
| 298 |
+
ONON.US,D,20221116,000000,19.36,19.43,17.64,18.4,8840740,0
|
| 299 |
+
ONON.US,D,20221117,000000,17.82,17.95,17.2,17.32,3307806,0
|
| 300 |
+
ONON.US,D,20221118,000000,17.64,17.66,16.68,16.93,2459032,0
|
| 301 |
+
ONON.US,D,20221121,000000,17.39,17.67,16.58,17.02,3229395,0
|
| 302 |
+
ONON.US,D,20221122,000000,17.05,18.22,16.9005,18.17,2906023,0
|
| 303 |
+
ONON.US,D,20221123,000000,18.22,18.91,18.09,18.61,2666422,0
|
| 304 |
+
ONON.US,D,20221125,000000,18.43,18.69,18.1,18.47,1025375,0
|
| 305 |
+
ONON.US,D,20221128,000000,18.38,18.88,18.34,18.51,1727177,0
|
| 306 |
+
ONON.US,D,20221129,000000,18.7,19.14,18.42,18.44,1629834,0
|
| 307 |
+
ONON.US,D,20221130,000000,18.51,19.43,18.395,19.42,1677145,0
|
| 308 |
+
ONON.US,D,20221201,000000,19.39,19.7,19.01,19.23,2056430,0
|
| 309 |
+
ONON.US,D,20221202,000000,18.5,19.64,18.02,19.61,1789270,0
|
| 310 |
+
ONON.US,D,20221205,000000,19.59,19.71,18.68,18.86,1350428,0
|
| 311 |
+
ONON.US,D,20221206,000000,19,19,17.72,17.91,1160509,0
|
| 312 |
+
ONON.US,D,20221207,000000,17.84,18.26,17.73,18.03,1092252,0
|
| 313 |
+
ONON.US,D,20221208,000000,18.25,18.32,17.77,17.87,1460552,0
|
| 314 |
+
ONON.US,D,20221209,000000,17.71,17.935,17.33,17.42,1676444,0
|
| 315 |
+
ONON.US,D,20221212,000000,17.53,17.77,17.18,17.72,1517264,0
|
| 316 |
+
ONON.US,D,20221213,000000,18.65,18.7,17.505,17.64,1290122,0
|
| 317 |
+
ONON.US,D,20221214,000000,17.6,17.985,17.45,17.83,906839,0
|
| 318 |
+
ONON.US,D,20221215,000000,17.29,17.42,16.92,17.12,1377086,0
|
| 319 |
+
ONON.US,D,20221216,000000,17,17.13,16.325,16.49,2063073,0
|
| 320 |
+
ONON.US,D,20221219,000000,16.5,16.575,16.22,16.34,1711679,0
|
| 321 |
+
ONON.US,D,20221220,000000,16.2,16.545,16.0675,16.39,2178428,0
|
| 322 |
+
ONON.US,D,20221221,000000,16.91,17.895,16.725,16.85,2616761,0
|
| 323 |
+
ONON.US,D,20221222,000000,16.55,16.64,16.005,16.62,1641799,0
|
| 324 |
+
ONON.US,D,20221223,000000,16.39,16.43,15.91,16.28,1499896,0
|
| 325 |
+
ONON.US,D,20221227,000000,16.27,16.55,16.07,16.39,1166417,0
|
| 326 |
+
ONON.US,D,20221228,000000,16.28,16.515,16.075,16.37,2321351,0
|
| 327 |
+
ONON.US,D,20221229,000000,16.69,17.49,16.54,17.27,1655065,0
|
| 328 |
+
ONON.US,D,20221230,000000,17,17.28,16.835,17.16,1220537,0
|
| 329 |
+
ONON.US,D,20230103,000000,17.73,17.92,16.84,17.07,1466068,0
|
| 330 |
+
ONON.US,D,20230104,000000,17.46,17.69,17.07,17.48,1926137,0
|
| 331 |
+
ONON.US,D,20230105,000000,17.16,17.49,16.6,17.48,2470367,0
|
| 332 |
+
ONON.US,D,20230106,000000,17.8,19.5,17.715,19.13,4991334,0
|
| 333 |
+
ONON.US,D,20230109,000000,19.14,19.65,18.63,19.12,2866136,0
|
| 334 |
+
ONON.US,D,20230110,000000,19.25,20.2,19.21,19.71,2592885,0
|
| 335 |
+
ONON.US,D,20230111,000000,19.8,20.79,19.62,20.54,2977245,0
|
| 336 |
+
ONON.US,D,20230112,000000,20.78,20.89,19.95,20.32,3297486,0
|
| 337 |
+
ONON.US,D,20230113,000000,20.13,21.14,20.08,20.7,2206233,0
|
| 338 |
+
ONON.US,D,20230117,000000,20.62,21.41,20.35,21.36,2599890,0
|
| 339 |
+
ONON.US,D,20230118,000000,21.42,21.64,20.7,20.82,1670073,0
|
| 340 |
+
ONON.US,D,20230119,000000,20.46,20.88,20.19,20.6,1577194,0
|
| 341 |
+
ONON.US,D,20230120,000000,20.74,21.56,20.59,21.16,2687687,0
|
| 342 |
+
ONON.US,D,20230123,000000,21.21,22.425,21.21,22.27,2680969,0
|
| 343 |
+
ONON.US,D,20230124,000000,22.27,22.56,21.705,21.79,2004928,0
|
| 344 |
+
ONON.US,D,20230125,000000,21.29,22.35,21.05,22.21,2000501,0
|
| 345 |
+
ONON.US,D,20230126,000000,22.6,22.77,22.03,22.23,2327722,0
|
| 346 |
+
ONON.US,D,20230127,000000,22.21,23.215,22.05,22.88,2690920,0
|
| 347 |
+
ONON.US,D,20230130,000000,22.56,23.5,22.44,22.89,2317793,0
|
| 348 |
+
ONON.US,D,20230131,000000,23.03,23.38,22.83,23.2,1513942,0
|
| 349 |
+
ONON.US,D,20230201,000000,23.1,24.07,22.74,23.77,3312603,0
|
| 350 |
+
ONON.US,D,20230202,000000,24,24.105,23.3829,23.78,3030702,0
|
| 351 |
+
ONON.US,D,20230203,000000,23.03,23.84,22.69,22.89,2441196,0
|
| 352 |
+
ONON.US,D,20230206,000000,22.5,22.68,21.95,22.49,1771812,0
|
| 353 |
+
ONON.US,D,20230207,000000,22.32,22.365,21.3,21.99,2831617,0
|
| 354 |
+
ONON.US,D,20230208,000000,21.69,21.895,21.1,21.42,1922765,0
|
| 355 |
+
ONON.US,D,20230209,000000,21.83,22.1299,21.02,21.18,1945549,0
|
| 356 |
+
ONON.US,D,20230210,000000,20.91,21.15,20.5924,21.11,1344379,0
|
| 357 |
+
ONON.US,D,20230213,000000,21.24,21.84,20.95,21.71,2013825,0
|
| 358 |
+
ONON.US,D,20230214,000000,21.56,23.105,21.3488,23.08,2531429,0
|
| 359 |
+
ONON.US,D,20230215,000000,22.88,23.75,22.88,23.56,1787550,0
|
| 360 |
+
ONON.US,D,20230216,000000,23.18,23.46,22.09,22.16,2195150,0
|
| 361 |
+
ONON.US,D,20230217,000000,22.56,22.56,21.58,21.75,2264542,0
|
| 362 |
+
ONON.US,D,20230221,000000,21.37,21.75,20.72,21.05,2709765,0
|
| 363 |
+
ONON.US,D,20230222,000000,20.97,21.2,20.7506,21.05,1978378,0
|
| 364 |
+
ONON.US,D,20230223,000000,21.16,21.36,20.9,21.16,1643407,0
|
| 365 |
+
ONON.US,D,20230224,000000,20.8,20.97,20.31,20.68,1737967,0
|
| 366 |
+
ONON.US,D,20230227,000000,20.98,21.49,20.97,21.31,1595709,0
|
| 367 |
+
ONON.US,D,20230228,000000,21.39,22.47,21.39,21.87,3030444,0
|
| 368 |
+
ONON.US,D,20230301,000000,21.9,22.555,21.88,22.19,2542833,0
|
| 369 |
+
ONON.US,D,20230302,000000,22,22.8699,22,22.58,1961996,0
|
| 370 |
+
ONON.US,D,20230303,000000,22.81,23.06,22.61,22.77,1715934,0
|
| 371 |
+
ONON.US,D,20230306,000000,22.68,22.93,22.32,22.47,1816722,0
|
| 372 |
+
ONON.US,D,20230307,000000,22.61,22.745,22.03,22.31,1439362,0
|
| 373 |
+
ONON.US,D,20230308,000000,22.28,22.385,21.81,22.34,1292503,0
|
| 374 |
+
ONON.US,D,20230309,000000,22.27,22.47,20.95,21.22,2470562,0
|
| 375 |
+
ONON.US,D,20230310,000000,21.15,21.21,20.04,20.49,2329261,0
|
| 376 |
+
ONON.US,D,20230313,000000,20.26,20.565,19.895,20.25,1878858,0
|
| 377 |
+
ONON.US,D,20230314,000000,20.7,21.13,20.52,20.97,1327400,0
|
| 378 |
+
ONON.US,D,20230315,000000,20.4,20.7,19.895,20.55,1711616,0
|
| 379 |
+
ONON.US,D,20230316,000000,20.99,22.08,20.8,21.72,3108586,0
|
| 380 |
+
ONON.US,D,20230317,000000,21.58,21.99,21.2901,21.61,2959924,0
|
| 381 |
+
ONON.US,D,20230320,000000,21.55,22.18,21.12,21.57,3018480,0
|
| 382 |
+
ONON.US,D,20230321,000000,25.95,28,25.5,27.26,27341057,0
|
| 383 |
+
ONON.US,D,20230322,000000,27.29,29.27,27.01,27.36,17363499,0
|
| 384 |
+
ONON.US,D,20230323,000000,28.17,31.94,27.6001,30.64,18904271,0
|
| 385 |
+
ONON.US,D,20230324,000000,30.1,31.8,29.9,31.66,8649769,0
|
| 386 |
+
ONON.US,D,20230327,000000,31.66,31.75,29.92,30.24,7405212,0
|
| 387 |
+
ONON.US,D,20230328,000000,30.39,30.63,29.36,29.69,5693023,0
|
| 388 |
+
ONON.US,D,20230329,000000,30,31.13,29.84,30.8,4676044,0
|
| 389 |
+
ONON.US,D,20230330,000000,31.18,31.5,30.77,30.82,3672341,0
|
| 390 |
+
ONON.US,D,20230331,000000,30.79,31.2765,29.86,31.03,4596368,0
|
| 391 |
+
ONON.US,D,20230403,000000,30.85,32.25,29.95,31.19,7460344,0
|
| 392 |
+
ONON.US,D,20230404,000000,31.68,33.2,31.68,32.51,8978297,0
|
| 393 |
+
ONON.US,D,20230405,000000,31,31,29,29.35,10314892,0
|
| 394 |
+
ONON.US,D,20230406,000000,29.16,29.55,28.25,29.38,4539206,0
|
| 395 |
+
ONON.US,D,20230410,000000,28.98,30.45,28.86,30.39,3853545,0
|
| 396 |
+
ONON.US,D,20230411,000000,30.05,30.66,29.66,29.87,3105442,0
|
| 397 |
+
ONON.US,D,20230412,000000,30.49,30.65,29.11,29.32,2258797,0
|
| 398 |
+
ONON.US,D,20230413,000000,29.6,30.09,29.33,29.92,2414986,0
|
| 399 |
+
ONON.US,D,20230414,000000,30.09,32.18,29.985,30.71,6817950,0
|
| 400 |
+
ONON.US,D,20230417,000000,30.72,30.72,29.92,30.45,2725600,0
|
| 401 |
+
ONON.US,D,20230418,000000,30.8,32.01,30.56,31.91,4931183,0
|
| 402 |
+
ONON.US,D,20230419,000000,31.5,32.66,31.28,31.51,4004326,0
|
| 403 |
+
ONON.US,D,20230420,000000,31.09,33.1159,31,31.89,5949113,0
|
| 404 |
+
ONON.US,D,20230421,000000,31.91,33.51,31.62,33.31,4772204,0
|
| 405 |
+
ONON.US,D,20230424,000000,33.28,33.75,32.81,33.61,3411921,0
|
| 406 |
+
ONON.US,D,20230425,000000,33.49,33.49,32,32.16,3687416,0
|
| 407 |
+
ONON.US,D,20230426,000000,32.63,33.8,32.02,32.88,4294455,0
|
| 408 |
+
ONON.US,D,20230427,000000,33.02,33.48,30.6,32.44,5107022,0
|
| 409 |
+
ONON.US,D,20230428,000000,32.25,32.8195,31.87,32.45,2019821,0
|
| 410 |
+
ONON.US,D,20230501,000000,32.8,33.49,32.13,32.42,2233155,0
|
| 411 |
+
ONON.US,D,20230502,000000,32.44,32.55,31.31,31.81,2176889,0
|
| 412 |
+
ONON.US,D,20230503,000000,31.63,33.35,31.46,32.63,2342136,0
|
| 413 |
+
ONON.US,D,20230504,000000,32.57,33.32,32.13,32.53,2677538,0
|
| 414 |
+
ONON.US,D,20230505,000000,32.96,34.88,32.75,33.91,7267309,0
|
| 415 |
+
ONON.US,D,20230508,000000,33.9,34.56,33.57,34.37,2968852,0
|
| 416 |
+
ONON.US,D,20230509,000000,33.85,34.2,33.18,33.62,2625583,0
|
| 417 |
+
ONON.US,D,20230510,000000,34,34.1995,32.35,32.66,3909519,0
|
| 418 |
+
ONON.US,D,20230511,000000,32.86,33.56,32.43,33.12,2837439,0
|
| 419 |
+
ONON.US,D,20230512,000000,32.69,33.62,32.54,32.87,2590862,0
|
| 420 |
+
ONON.US,D,20230515,000000,33.06,33.76,32.91,33.44,6821164,0
|
| 421 |
+
ONON.US,D,20230516,000000,31.32,31.89,29.6209,30.19,14167282,0
|
| 422 |
+
ONON.US,D,20230517,000000,29.31,29.41,27.52,27.9,13898148,0
|
| 423 |
+
ONON.US,D,20230518,000000,27.6,28.1638,26.86,27.51,9269202,0
|
| 424 |
+
ONON.US,D,20230519,000000,27.29,27.29,26.1,26.69,8278259,0
|
| 425 |
+
ONON.US,D,20230522,000000,26.81,27.91,26.42,27.48,5340537,0
|
| 426 |
+
ONON.US,D,20230523,000000,27.32,27.84,26.5,26.63,4288114,0
|
| 427 |
+
ONON.US,D,20230524,000000,26.53,26.82,25.51,26.16,3758973,0
|
| 428 |
+
ONON.US,D,20230525,000000,26.6,26.89,26.04,26.65,3303622,0
|
| 429 |
+
ONON.US,D,20230526,000000,26.97,27.78,26.57,27.45,4656260,0
|
| 430 |
+
ONON.US,D,20230530,000000,27.74,27.94,27.2913,27.32,4611187,0
|
| 431 |
+
ONON.US,D,20230531,000000,27.58,27.83,27.02,27.45,4534715,0
|
| 432 |
+
ONON.US,D,20230601,000000,27.46,27.75,26.87,27.17,4206862,0
|
| 433 |
+
ONON.US,D,20230602,000000,28.02,28.48,27.425,27.97,4773585,0
|
| 434 |
+
ONON.US,D,20230605,000000,28.09,28.7799,27.6427,28.65,3937807,0
|
| 435 |
+
ONON.US,D,20230606,000000,28.57,29.2,28.2801,28.37,4007252,0
|
| 436 |
+
ONON.US,D,20230607,000000,28.49,28.99,27.95,28.04,4156652,0
|
| 437 |
+
ONON.US,D,20230608,000000,28.02,28.84,28,28.72,3619100,0
|
| 438 |
+
ONON.US,D,20230609,000000,29.94,31.45,29.75,30.28,9993565,0
|
| 439 |
+
ONON.US,D,20230612,000000,30.56,30.835,29.72,30.57,3794086,0
|
| 440 |
+
ONON.US,D,20230613,000000,30.93,31.36,29.72,29.74,3438906,0
|
| 441 |
+
ONON.US,D,20230614,000000,29.86,30.7,29.675,29.85,5809266,0
|
| 442 |
+
ONON.US,D,20230615,000000,29.58,30.45,29.2201,30.28,2550159,0
|
| 443 |
+
ONON.US,D,20230616,000000,30.5,30.64,29.7614,29.93,3140877,0
|
| 444 |
+
ONON.US,D,20230620,000000,29.78,29.85,28.33,29.51,3891587,0
|
| 445 |
+
ONON.US,D,20230621,000000,29.55,29.94,28.26,28.77,2786397,0
|
| 446 |
+
ONON.US,D,20230622,000000,28.6,29.46,28.55,29.04,2291552,0
|
| 447 |
+
ONON.US,D,20230623,000000,28.65,29.98,28.52,29.76,2452083,0
|
| 448 |
+
ONON.US,D,20230626,000000,29.83,31.345,29.83,30.63,5092382,0
|
| 449 |
+
ONON.US,D,20230627,000000,30.81,31.68,30.67,31.3,4038758,0
|
| 450 |
+
ONON.US,D,20230628,000000,31.31,32.12,30.985,31.98,3555959,0
|
| 451 |
+
ONON.US,D,20230629,000000,31.98,32.5,31.32,31.61,3098334,0
|
| 452 |
+
ONON.US,D,20230630,000000,31.91,33.17,31.86,33,4837256,0
|
| 453 |
+
ONON.US,D,20230703,000000,33.1,33.675,32.87,33.16,2767473,0
|
| 454 |
+
ONON.US,D,20230705,000000,33.15,33.18,32.5101,33.05,1987153,0
|
| 455 |
+
ONON.US,D,20230706,000000,32.6,32.665,30.712,31.8,4281934,0
|
| 456 |
+
ONON.US,D,20230707,000000,31.91,32.2,31.38,31.43,2353532,0
|
| 457 |
+
ONON.US,D,20230710,000000,31.55,32.3925,31.55,32.23,2206332,0
|
| 458 |
+
ONON.US,D,20230711,000000,32.05,33.17,31.93,32.68,3951884,0
|
| 459 |
+
ONON.US,D,20230712,000000,33.1,33.26,31.8,32.58,2740304,0
|
| 460 |
+
ONON.US,D,20230713,000000,33.07,34.48,32.95,33.55,7413054,0
|
| 461 |
+
ONON.US,D,20230714,000000,33.67,33.88,32.69,33.14,2638457,0
|
| 462 |
+
ONON.US,D,20230717,000000,33.37,35.56,33.13,35.27,7796718,0
|
| 463 |
+
ONON.US,D,20230718,000000,35.17,35.51,34.54,35.33,2992444,0
|
| 464 |
+
ONON.US,D,20230719,000000,35.4,35.75,34.36,35,3031127,0
|
| 465 |
+
ONON.US,D,20230720,000000,34.71,35.8499,34.26,34.32,3136482,0
|
| 466 |
+
ONON.US,D,20230721,000000,34.22,35.055,34.0501,34.62,2377680,0
|
| 467 |
+
ONON.US,D,20230724,000000,34.8,35.7,34.06,35.47,3623910,0
|
| 468 |
+
ONON.US,D,20230725,000000,36.1,36.585,35.02,35.06,2745403,0
|
| 469 |
+
ONON.US,D,20230726,000000,34.775,36.5,34.5,36.18,3170046,0
|
| 470 |
+
ONON.US,D,20230727,000000,36.77,36.829,33.58,33.87,5309306,0
|
| 471 |
+
ONON.US,D,20230728,000000,34.1,35.255,32.15,35.23,5688678,0
|
| 472 |
+
ONON.US,D,20230731,000000,35.49,36,35.17,36,2915847,0
|
| 473 |
+
ONON.US,D,20230801,000000,35.63,36.12,35.33,35.98,2270209,0
|
| 474 |
+
ONON.US,D,20230802,000000,35.32,35.49,34.48,34.83,2813351,0
|
| 475 |
+
ONON.US,D,20230803,000000,34.8,35.5999,34.63,35.48,1537725,0
|
| 476 |
+
ONON.US,D,20230804,000000,35.7,36.09,35.09,35.33,1833296,0
|
| 477 |
+
ONON.US,D,20230807,000000,35.37,35.65,34.78,35.27,1297469,0
|
| 478 |
+
ONON.US,D,20230808,000000,35.23,35.87,34.9001,35.7,2973714,0
|
| 479 |
+
ONON.US,D,20230809,000000,35.79,36.8,35.0767,36.51,4180743,0
|
| 480 |
+
ONON.US,D,20230810,000000,36.7,37.08,35.155,35.71,3319049,0
|
| 481 |
+
ONON.US,D,20230811,000000,35.42,35.93,34.21,34.55,3710279,0
|
| 482 |
+
ONON.US,D,20230814,000000,34.32,34.81,33.89,34.61,5956500,0
|
| 483 |
+
ONON.US,D,20230815,000000,30.2,31.42,28.55,29.77,23694322,0
|
| 484 |
+
ONON.US,D,20230816,000000,29.77,31.29,29.38,30.32,9385675,0
|
| 485 |
+
ONON.US,D,20230817,000000,30.32,31.98,30.27,30.66,7256362,0
|
| 486 |
+
ONON.US,D,20230818,000000,30.06,30.75,29.73,30.26,4373606,0
|
| 487 |
+
ONON.US,D,20230821,000000,30.66,31.05,29.71,29.74,3437602,0
|
| 488 |
+
ONON.US,D,20230822,000000,29.26,29.88,28.9,29.38,4442222,0
|
| 489 |
+
ONON.US,D,20230823,000000,27.96,30.08,27.21,29.88,6415755,0
|
| 490 |
+
ONON.US,D,20230824,000000,29.94,30.04,28.28,28.4,3524095,0
|
| 491 |
+
ONON.US,D,20230825,000000,28.59,28.805,27.86,28.75,2516423,0
|
| 492 |
+
ONON.US,D,20230828,000000,29.08,29.15,27.61,28.06,3841761,0
|
| 493 |
+
ONON.US,D,20230829,000000,28,28.66,27.86,28.51,3287598,0
|
| 494 |
+
ONON.US,D,20230830,000000,28.3,28.98,27.92,28.93,2545371,0
|
| 495 |
+
ONON.US,D,20230831,000000,29.02,29.57,28.82,28.83,2959400,0
|
| 496 |
+
ONON.US,D,20230901,000000,29.58,29.87,28.85,29.23,3032100,0
|
| 497 |
+
ONON.US,D,20230905,000000,29.6,30.2,29.27,30.07,4572714,0
|
| 498 |
+
ONON.US,D,20230906,000000,29.87,30.74,29.87,30.61,5061412,0
|
| 499 |
+
ONON.US,D,20230907,000000,30,30.22,29.245,29.32,5142955,0
|
| 500 |
+
ONON.US,D,20230908,000000,29.21,29.76,29.13,29.59,1757402,0
|
| 501 |
+
ONON.US,D,20230911,000000,30,30.14,29.37,29.99,2759518,0
|
| 502 |
+
ONON.US,D,20230912,000000,30.04,30.79,29.61,29.75,3209224,0
|
| 503 |
+
ONON.US,D,20230913,000000,29.57,29.8142,28.71,29.02,4146054,0
|
| 504 |
+
ONON.US,D,20230914,000000,29.37,30.795,29.176,30.68,3670641,0
|
| 505 |
+
ONON.US,D,20230915,000000,30.55,31.048,29.73,29.95,4118018,0
|
| 506 |
+
ONON.US,D,20230918,000000,29.66,30.56,29.6,30.27,2875109,0
|
| 507 |
+
ONON.US,D,20230919,000000,30.07,30.48,29.32,29.86,3499454,0
|
| 508 |
+
ONON.US,D,20230920,000000,30.44,30.625,29.58,29.7,2134862,0
|
| 509 |
+
ONON.US,D,20230921,000000,29.29,29.5,28.48,28.76,4136229,0
|
| 510 |
+
ONON.US,D,20230922,000000,29,29.1,28.01,28.08,3035106,0
|
| 511 |
+
ONON.US,D,20230925,000000,27.42,27.52,26.35,27.32,8194752,0
|
| 512 |
+
ONON.US,D,20230926,000000,27,27.55,26.04,26.06,6462694,0
|
| 513 |
+
ONON.US,D,20230927,000000,26,26.43,25.77,26.16,3618814,0
|
| 514 |
+
ONON.US,D,20230928,000000,26.08,26.44,25.51,26.23,4698374,0
|
| 515 |
+
ONON.US,D,20230929,000000,27.83,29.05,27.52,27.82,7573461,0
|
| 516 |
+
ONON.US,D,20231002,000000,27.53,27.73,25.64,26.12,6693927,0
|
| 517 |
+
ONON.US,D,20231003,000000,25.79,26.59,25.74,25.99,5158908,0
|
| 518 |
+
ONON.US,D,20231004,000000,26.5,26.7199,23.65,25.05,15626291,0
|
| 519 |
+
ONON.US,D,20231005,000000,25,25.1,23.955,24.15,4985177,0
|
| 520 |
+
ONON.US,D,20231006,000000,23.95,25.19,23.78,25.11,5324399,0
|
| 521 |
+
ONON.US,D,20231009,000000,25.41,25.85,25.13,25.2,4383115,0
|
| 522 |
+
ONON.US,D,20231010,000000,25.15,26.25,25.01,25.11,4020224,0
|
| 523 |
+
ONON.US,D,20231011,000000,25.5,25.61,24.65,24.66,4495999,0
|
| 524 |
+
ONON.US,D,20231012,000000,24.75,24.98,23.72,23.78,4937950,0
|
| 525 |
+
ONON.US,D,20231013,000000,23.89,24.07,23.41,23.67,3707659,0
|
| 526 |
+
ONON.US,D,20231016,000000,23.81,25.34,23.81,24.89,4008727,0
|
| 527 |
+
ONON.US,D,20231017,000000,24.58,26.219,24.58,25.59,4268950,0
|
| 528 |
+
ONON.US,D,20231018,000000,25.52,25.54,24.91,25.24,2258602,0
|
| 529 |
+
ONON.US,D,20231019,000000,25.3,25.6099,25,25.27,2475118,0
|
| 530 |
+
ONON.US,D,20231020,000000,25,25.25,24.54,25.04,3128074,0
|
| 531 |
+
ONON.US,D,20231023,000000,25.01,26.14,24.83,25.56,5229636,0
|
| 532 |
+
ONON.US,D,20231024,000000,26.09,26.24,25.56,26.02,2178574,0
|
| 533 |
+
ONON.US,D,20231025,000000,25.35,25.71,24.75,24.77,2978955,0
|
| 534 |
+
ONON.US,D,20231026,000000,24.52,25.25,24.37,24.75,3000967,0
|
| 535 |
+
ONON.US,D,20231027,000000,25.5,26.035,24.405,24.51,3617949,0
|
| 536 |
+
ONON.US,D,20231030,000000,24.8,25.37,24.69,25.31,4659946,0
|
| 537 |
+
ONON.US,D,20231031,000000,25.2,25.74,24.97,25.67,3436580,0
|
| 538 |
+
ONON.US,D,20231101,000000,25.69,26.55,25.37,26.51,5033803,0
|
| 539 |
+
ONON.US,D,20231102,000000,27.07,27.91,27.0505,27.58,4544071,0
|
| 540 |
+
ONON.US,D,20231103,000000,28.13,28.91,27.89,28.06,4432896,0
|
| 541 |
+
ONON.US,D,20231106,000000,28.19,28.38,27.75,28.06,2524522,0
|
| 542 |
+
ONON.US,D,20231107,000000,28.23,29.12,28.23,28.71,4244485,0
|
| 543 |
+
ONON.US,D,20231108,000000,28.59,28.91,28.18,28.22,3053950,0
|
| 544 |
+
ONON.US,D,20231109,000000,28.4,28.5,26.715,26.98,4690409,0
|
| 545 |
+
ONON.US,D,20231110,000000,26.93,27.0693,25.88,26.9,4973439,0
|
| 546 |
+
ONON.US,D,20231113,000000,26.94,26.99,26.09,26.56,8645466,0
|
| 547 |
+
ONON.US,D,20231114,000000,25.23,26.09,24.15,25.65,20279629,0
|
| 548 |
+
ONON.US,D,20231115,000000,26.1,28.14,26.04,27.77,10721365,0
|
| 549 |
+
ONON.US,D,20231116,000000,27.07,27.57,26.6101,27.13,4362685,0
|
| 550 |
+
ONON.US,D,20231117,000000,27.21,27.91,26.7001,27.6,3541034,0
|
| 551 |
+
ONON.US,D,20231120,000000,27.7,28.54,27.6,28.46,3688445,0
|
| 552 |
+
ONON.US,D,20231121,000000,28.52,28.775,27.745,27.87,2801872,0
|
| 553 |
+
ONON.US,D,20231122,000000,28,28.3,27.475,27.58,2304037,0
|
| 554 |
+
ONON.US,D,20231124,000000,27.82,28.52,27.82,28.48,1326017,0
|
| 555 |
+
ONON.US,D,20231127,000000,28.5,28.55,27.875,28.21,2673537,0
|
| 556 |
+
ONON.US,D,20231128,000000,28.03,28.99,27.75,28.79,3158931,0
|
| 557 |
+
ONON.US,D,20231129,000000,29.4,30.22,29.15,29.95,7297155,0
|
| 558 |
+
ONON.US,D,20231130,000000,30.15,30.31,28.67,29.01,7881298,0
|
| 559 |
+
ONON.US,D,20231201,000000,29.09,30.29,28.785,30.26,4453670,0
|
| 560 |
+
ONON.US,D,20231204,000000,29.84,30.7164,29.49,29.83,4795902,0
|
| 561 |
+
ONON.US,D,20231205,000000,29.53,29.63,29.02,29.29,2615985,0
|
| 562 |
+
ONON.US,D,20231206,000000,29,29.3,27.47,27.59,6653263,0
|
| 563 |
+
ONON.US,D,20231207,000000,27.26,28.295,27.04,28.27,3581660,0
|
| 564 |
+
ONON.US,D,20231208,000000,28.12,28.8,28.12,28.63,3503122,0
|
| 565 |
+
ONON.US,D,20231211,000000,28.66,29.1,28.2,28.26,2682740,0
|
| 566 |
+
ONON.US,D,20231212,000000,28.07,28.31,27.895,28.16,2876936,0
|
| 567 |
+
ONON.US,D,20231213,000000,28.13,29.89,27.54,29.82,4555735,0
|
| 568 |
+
ONON.US,D,20231214,000000,30.98,31.32,30.39,30.55,6009546,0
|
| 569 |
+
ONON.US,D,20231215,000000,31.05,31.5,30.61,30.88,5437530,0
|
| 570 |
+
ONON.US,D,20231218,000000,31,31.24,30.38,30.56,3040818,0
|
| 571 |
+
ONON.US,D,20231219,000000,30.88,31.96,30.88,31.35,4752365,0
|
| 572 |
+
ONON.US,D,20231220,000000,31.3,31.66,29.39,29.42,4189338,0
|
| 573 |
+
ONON.US,D,20231221,000000,29.56,30.195,28.63,29.11,6557518,0
|
| 574 |
+
ONON.US,D,20231222,000000,27.82,28.54,27.11,28.03,11251414,0
|
| 575 |
+
ONON.US,D,20231226,000000,28.15,28.665,27.98,28,4032478,0
|
| 576 |
+
ONON.US,D,20231227,000000,28.1,28.21,27.674,27.73,3100699,0
|
| 577 |
+
ONON.US,D,20231228,000000,27.93,28.09,27.61,27.96,3602859,0
|
| 578 |
+
ONON.US,D,20231229,000000,27.73,28.14,26.86,26.97,4960352,0
|
| 579 |
+
ONON.US,D,20240102,000000,26.62,27.255,26.46,26.76,6246427,0
|
| 580 |
+
ONON.US,D,20240103,000000,26.49,26.55,25.9,26.07,4499761,0
|
| 581 |
+
ONON.US,D,20240104,000000,26.03,26.595,25.78,26.27,4624702,0
|
| 582 |
+
ONON.US,D,20240105,000000,26.73,27.485,26.47,26.57,5705294,0
|
| 583 |
+
ONON.US,D,20240108,000000,26.74,28.99,26.7,28.2,16777140,0
|
| 584 |
+
ONON.US,D,20240109,000000,28.29,28.5605,27.42,27.53,5531439,0
|
| 585 |
+
ONON.US,D,20240110,000000,27.66,28.9,27.11,28.71,5488049,0
|
| 586 |
+
ONON.US,D,20240111,000000,28.54,29.09,27.85,28.7,4988604,0
|
| 587 |
+
ONON.US,D,20240112,000000,28.5,28.75,27.9101,28.02,4043508,0
|
| 588 |
+
ONON.US,D,20240116,000000,27.92,28.71,27.32,27.98,6283760,0
|
| 589 |
+
ONON.US,D,20240117,000000,27.35,27.705,26.67,27.7,5556943,0
|
| 590 |
+
ONON.US,D,20240118,000000,27.8,28,27.245,27.78,5782392,0
|
| 591 |
+
ONON.US,D,20240119,000000,27.85,27.96,27.23,27.96,3302809,0
|
| 592 |
+
ONON.US,D,20240122,000000,28.12,28.24,27.415,28.2,4291479,0
|
| 593 |
+
ONON.US,D,20240123,000000,28.49,28.62,27.555,27.73,2590899,0
|
| 594 |
+
ONON.US,D,20240124,000000,27.9,27.9,26.03,26.05,6721798,0
|
| 595 |
+
ONON.US,D,20240125,000000,26.42,26.9422,26.39,26.63,4382214,0
|
| 596 |
+
ONON.US,D,20240126,000000,26.9,27.09,26.25,26.25,3231921,0
|
| 597 |
+
ONON.US,D,20240129,000000,26.33,27.5,26.1,27.49,3097551,0
|
| 598 |
+
ONON.US,D,20240130,000000,27.24,27.77,26.93,27.5,5017972,0
|
| 599 |
+
ONON.US,D,20240131,000000,27.26,27.67,26.49,26.56,7112498,0
|
| 600 |
+
ONON.US,D,20240201,000000,26.81,27.115,26.22,26.8,4429735,0
|
| 601 |
+
ONON.US,D,20240202,000000,26.73,27.71,26.46,27.7,4161519,0
|
| 602 |
+
ONON.US,D,20240205,000000,27.52,27.6,26.87,27.17,3336901,0
|
| 603 |
+
ONON.US,D,20240206,000000,27.16,27.995,27.02,27.87,3504602,0
|
| 604 |
+
ONON.US,D,20240207,000000,27.9,28.52,27.47,27.87,4143758,0
|
| 605 |
+
ONON.US,D,20240208,000000,27.9,28.795,27.81,28.57,3977073,0
|
| 606 |
+
ONON.US,D,20240209,000000,28.67,29.67,28.58,29.5,4977792,0
|
| 607 |
+
ONON.US,D,20240212,000000,29.6,30.43,29.6,30.05,5422648,0
|
| 608 |
+
ONON.US,D,20240213,000000,28.66,30.19,28.5,29.96,5305393,0
|
| 609 |
+
ONON.US,D,20240214,000000,30.5,32.03,30.43,32.01,11005655,0
|
| 610 |
+
ONON.US,D,20240215,000000,32.35,33.245,31.98,32.31,6078230,0
|
| 611 |
+
ONON.US,D,20240216,000000,32.1,32.1,31.0845,31.74,4168546,0
|
| 612 |
+
ONON.US,D,20240220,000000,31.46,31.7,31.1,31.61,2929936,0
|
| 613 |
+
ONON.US,D,20240221,000000,32,32.09,31.19,31.57,3301645,0
|
| 614 |
+
ONON.US,D,20240222,000000,32.35,32.6,31.95,32.26,3496668,0
|
| 615 |
+
ONON.US,D,20240223,000000,32.21,32.92,31.645,32.2,2998049,0
|
| 616 |
+
ONON.US,D,20240226,000000,32.44,33.3,32.385,32.79,3583293,0
|
| 617 |
+
ONON.US,D,20240227,000000,33,34.24,32.78,34.1,6471185,0
|
| 618 |
+
ONON.US,D,20240228,000000,33.95,34.52,33.76,34.25,3136303,0
|
| 619 |
+
ONON.US,D,20240229,000000,34.78,35.58,34.355,35.02,4906237,0
|
| 620 |
+
ONON.US,D,20240301,000000,35.07,35.125,34.31,34.65,5013284,0
|
| 621 |
+
ONON.US,D,20240304,000000,34.5,34.72,33.94,34.03,7222569,0
|
| 622 |
+
ONON.US,D,20240305,000000,33.9,33.96,32.58,33.03,6446576,0
|
| 623 |
+
ONON.US,D,20240306,000000,33.48,33.48,32.07,32.64,5949105,0
|
| 624 |
+
ONON.US,D,20240307,000000,32.26,32.75,31.94,32.02,4112394,0
|
| 625 |
+
ONON.US,D,20240308,000000,32.62,33.18,32.385,33.09,6576098,0
|
| 626 |
+
ONON.US,D,20240311,000000,33,34.38,33,33.62,11051623,0
|
| 627 |
+
ONON.US,D,20240312,000000,29.12,30.9,27.37,30.64,33906903,0
|
| 628 |
+
ONON.US,D,20240313,000000,30.55,33.31,30.45,33.28,13391735,0
|
| 629 |
+
ONON.US,D,20240314,000000,33.25,33.25,31.84,32.68,6023512,0
|
| 630 |
+
ONON.US,D,20240315,000000,32.66,33.57,32.57,33.23,4366124,0
|
| 631 |
+
ONON.US,D,20240318,000000,32.88,33.65,32.59,33.1,3992834,0
|
| 632 |
+
ONON.US,D,20240319,000000,32.88,34.31,32.75,34.23,4377417,0
|
| 633 |
+
ONON.US,D,20240320,000000,34.1,35.12,33.68,34.73,5283334,0
|
| 634 |
+
ONON.US,D,20240321,000000,35.2,36.1498,34.51,35.61,6774528,0
|
| 635 |
+
ONON.US,D,20240322,000000,35,35.24,34.26,34.71,4348846,0
|
| 636 |
+
ONON.US,D,20240325,000000,34.81,35.14,34.42,34.59,2495917,0
|
| 637 |
+
ONON.US,D,20240326,000000,34.83,34.9272,33.825,34.05,2874126,0
|
| 638 |
+
ONON.US,D,20240327,000000,34.49,34.81,33.6675,34.74,3580031,0
|
| 639 |
+
ONON.US,D,20240328,000000,34.72,35.94,34.72,35.38,5141113,0
|
| 640 |
+
ONON.US,D,20240401,000000,36,36,34.77,35.22,3218917,0
|
| 641 |
+
ONON.US,D,20240402,000000,34.29,34.75,33.82,34.29,2637291,0
|
| 642 |
+
ONON.US,D,20240403,000000,34.25,34.2941,33.14,33.18,3268327,0
|
| 643 |
+
ONON.US,D,20240404,000000,33.5,33.7,32.085,32.15,4044642,0
|
| 644 |
+
ONON.US,D,20240405,000000,32.05,32.19,31.16,31.98,5651084,0
|
| 645 |
+
ONON.US,D,20240408,000000,32.31,33.01,31.955,32.57,2817283,0
|
| 646 |
+
ONON.US,D,20240409,000000,32.85,33.23,32.47,33.11,2910774,0
|
| 647 |
+
ONON.US,D,20240410,000000,32.3,33.32,32.045,32.08,2976444,0
|
| 648 |
+
ONON.US,D,20240411,000000,32.17,32.84,31.67,32.8,2147262,0
|
| 649 |
+
ONON.US,D,20240412,000000,32.49,32.98,32.04,32.87,9487199,0
|
| 650 |
+
ONON.US,D,20240415,000000,33,33.656,31.94,32.21,5137610,0
|
| 651 |
+
ONON.US,D,20240416,000000,32.46,33.27,32.06,32.56,4467111,0
|
| 652 |
+
ONON.US,D,20240417,000000,33,33.82,32.76,33.37,4436172,0
|
| 653 |
+
ONON.US,D,20240418,000000,33.34,33.5999,32.49,33.01,2414127,0
|
| 654 |
+
ONON.US,D,20240419,000000,32.71,33.35,31.54,31.58,3002905,0
|
| 655 |
+
ONON.US,D,20240422,000000,31.7,32.31,31.54,31.93,2429362,0
|
| 656 |
+
ONON.US,D,20240423,000000,32.12,32.605,31.805,32.56,2913308,0
|
| 657 |
+
ONON.US,D,20240424,000000,32.61,32.87,32.1025,32.36,2024726,0
|
| 658 |
+
ONON.US,D,20240425,000000,31.78,32.33,31.53,31.94,1758570,0
|
| 659 |
+
ONON.US,D,20240426,000000,32.27,33,31.93,32.79,2088132,0
|
| 660 |
+
ONON.US,D,20240429,000000,32.51,33.47,32.23,32.61,2697097,0
|
| 661 |
+
ONON.US,D,20240430,000000,32.51,32.9,31.745,31.75,2748740,0
|
| 662 |
+
ONON.US,D,20240501,000000,31.87,32.0129,30.93,31.29,2925756,0
|
| 663 |
+
ONON.US,D,20240502,000000,32.13,32.82,31.41,32.74,2580309,0
|
| 664 |
+
ONON.US,D,20240503,000000,33.33,33.71,32.775,33.27,2391279,0
|
| 665 |
+
ONON.US,D,20240506,000000,33.79,34.405,33.62,34.04,2605682,0
|
| 666 |
+
ONON.US,D,20240507,000000,34.14,34.93,33.66,34.01,4239290,0
|
| 667 |
+
ONON.US,D,20240508,000000,33.52,33.52,32.27,32.98,3243201,0
|
| 668 |
+
ONON.US,D,20240509,000000,32.45,32.53,31.14,31.3,7000763,0
|
| 669 |
+
ONON.US,D,20240510,000000,31.51,31.52,29.84,30.4,10095160,0
|
| 670 |
+
ONON.US,D,20240513,000000,30.49,31.16,30.32,30.69,10561392,0
|
| 671 |
+
ONON.US,D,20240514,000000,35.34,37.31,33.55,36.3,24862699,0
|
| 672 |
+
ONON.US,D,20240515,000000,36.05,37.49,35.52,36.42,10783095,0
|
| 673 |
+
ONON.US,D,20240516,000000,36.5,37.43,36.075,36.64,5278257,0
|
| 674 |
+
ONON.US,D,20240517,000000,36.73,38.65,36.64,38.12,7991082,0
|
| 675 |
+
ONON.US,D,20240520,000000,38.03,38.42,37.32,38.36,3589721,0
|
| 676 |
+
ONON.US,D,20240521,000000,38.2,38.31,37.27,37.31,4379042,0
|
| 677 |
+
ONON.US,D,20240522,000000,37.16,37.93,36.9,37.59,2482938,0
|
| 678 |
+
ONON.US,D,20240523,000000,37.88,38.94,37.45,38.41,4458413,0
|
| 679 |
+
ONON.US,D,20240524,000000,39,40.32,38.7804,40.23,7449295,0
|
| 680 |
+
ONON.US,D,20240528,000000,40.58,42.1,40.46,41.82,8578889,0
|
| 681 |
+
ONON.US,D,20240529,000000,41.9,42.96,41.28,42.65,5209010,0
|
| 682 |
+
ONON.US,D,20240530,000000,42.83,43.54,42.19,42.6,4452790,0
|
| 683 |
+
ONON.US,D,20240531,000000,42.6,43.3499,41.88,42.54,3481638,0
|
| 684 |
+
ONON.US,D,20240603,000000,42.87,43.0099,40.86,41.24,4985580,0
|
| 685 |
+
ONON.US,D,20240604,000000,41.29,41.8,40.6,40.82,3825318,0
|
| 686 |
+
ONON.US,D,20240605,000000,40.6,42.355,40.345,42,3928060,0
|
| 687 |
+
ONON.US,D,20240606,000000,43.17,43.39,41.9508,42.2,3700420,0
|
| 688 |
+
ONON.US,D,20240607,000000,41.92,43.06,41.3,42.35,3305502,0
|
| 689 |
+
ONON.US,D,20240610,000000,42.08,43.22,41.58,42.73,4845532,0
|
| 690 |
+
ONON.US,D,20240611,000000,43.5,44.2099,43.1,43.79,4417726,0
|
| 691 |
+
ONON.US,D,20240612,000000,44,44.3,43.01,43.63,4167147,0
|
| 692 |
+
ONON.US,D,20240613,000000,43.71,43.72,42.41,42.9,3125243,0
|
| 693 |
+
ONON.US,D,20240614,000000,43.02,43.31,41.74,42,3388547,0
|
| 694 |
+
ONON.US,D,20240617,000000,41.5,42.48,39.16,41.63,6210887,0
|
| 695 |
+
ONON.US,D,20240618,000000,41.48,42.35,40.79,42.23,4278743,0
|
| 696 |
+
ONON.US,D,20240620,000000,41.91,42,40.92,41.73,6609862,0
|
| 697 |
+
ONON.US,D,20240621,000000,39.73,39.89,38.19,39.72,10227233,0
|
| 698 |
+
ONON.US,D,20240624,000000,38.85,39.72,38.02,39.03,5666907,0
|
| 699 |
+
ONON.US,D,20240625,000000,39.11,39.2899,38.29,38.76,3705347,0
|
| 700 |
+
ONON.US,D,20240626,000000,38.75,39.75,38.26,38.6,4957595,0
|
| 701 |
+
ONON.US,D,20240627,000000,38.33,39.45,38.05,39.03,4631815,0
|
| 702 |
+
ONON.US,D,20240628,000000,38.52,39.39,37.71,38.8,7246963,0
|
| 703 |
+
ONON.US,D,20240701,000000,38.94,39.092,37.76,38.03,3638350,0
|
| 704 |
+
ONON.US,D,20240702,000000,38.26,38.31,36.73,37.22,4493300,0
|
| 705 |
+
ONON.US,D,20240703,000000,37.3,37.51,36.42,36.65,4070730,0
|
| 706 |
+
ONON.US,D,20240705,000000,36.75,37.311,36.05,37.19,3181091,0
|
| 707 |
+
ONON.US,D,20240708,000000,37.08,38.03,37.06,37.93,3759823,0
|
| 708 |
+
ONON.US,D,20240709,000000,38.26,38.47,37.1425,37.2,3690540,0
|
| 709 |
+
ONON.US,D,20240710,000000,37.29,37.53,36.12,36.63,3780779,0
|
| 710 |
+
ONON.US,D,20240711,000000,37.03,37.33,36.35,37.03,4450536,0
|
| 711 |
+
ONON.US,D,20240712,000000,37.35,37.765,36.89,37.51,3741480,0
|
| 712 |
+
ONON.US,D,20240715,000000,37.43,37.68,36.76,37.59,5932252,0
|
| 713 |
+
ONON.US,D,20240716,000000,38.19,39.78,38.06,39.2,7600778,0
|
| 714 |
+
ONON.US,D,20240717,000000,38.85,41.42,38.5453,40.36,8720716,0
|
| 715 |
+
ONON.US,D,20240718,000000,41.28,42.45,39.985,40.12,6778615,0
|
| 716 |
+
ONON.US,D,20240719,000000,40.16,41.14,40.04,40.06,3691254,0
|
| 717 |
+
ONON.US,D,20240722,000000,40.25,40.68,39.38,40.58,3821740,0
|
| 718 |
+
ONON.US,D,20240723,000000,41.09,41.8599,40.28,40.52,2832116,0
|
| 719 |
+
ONON.US,D,20240724,000000,40.36,40.36,38.45,38.5,3738022,0
|
| 720 |
+
ONON.US,D,20240725,000000,38.55,39.035,37.352,38.2,2893378,0
|
| 721 |
+
ONON.US,D,20240726,000000,40.01,40.68,39.63,40.22,3955863,0
|
| 722 |
+
ONON.US,D,20240729,000000,40.41,40.41,39.5101,39.83,3145831,0
|
| 723 |
+
ONON.US,D,20240730,000000,40.09,40.2689,38.37,38.82,3290812,0
|
| 724 |
+
ONON.US,D,20240731,000000,40.21,41.7,39.81,41.42,5716368,0
|
| 725 |
+
ONON.US,D,20240801,000000,41.07,41.54,39.82,40.25,3356726,0
|
| 726 |
+
ONON.US,D,20240802,000000,38.56,39.16,37.73,38.67,5403186,0
|
| 727 |
+
ONON.US,D,20240805,000000,35.245,38.25,35.245,37.24,5455699,0
|
| 728 |
+
ONON.US,D,20240806,000000,37.52,38.26,37.07,37.83,4006826,0
|
| 729 |
+
ONON.US,D,20240807,000000,37.97,38.94,36.835,36.95,4551934,0
|
| 730 |
+
ONON.US,D,20240808,000000,37.54,39.08,37.5,39.04,4152228,0
|
| 731 |
+
ONON.US,D,20240809,000000,39.06,40.48,39.05,40.23,5314996,0
|
| 732 |
+
ONON.US,D,20240812,000000,40.66,41.39,39.5,39.55,9247160,0
|
| 733 |
+
ONON.US,D,20240813,000000,41.53,43.2,38.3,41.27,18710370,0
|
| 734 |
+
ONON.US,D,20240814,000000,41.33,42.01,40.36,40.56,5953743,0
|
| 735 |
+
ONON.US,D,20240815,000000,42,43,41.8,42.73,5507073,0
|
| 736 |
+
ONON.US,D,20240816,000000,42.51,42.92,41.27,42.54,4214713,0
|
| 737 |
+
ONON.US,D,20240819,000000,42.86,43,42.02,42.45,2967046,0
|
| 738 |
+
ONON.US,D,20240820,000000,42.45,42.45,41.1201,41.73,4279076,0
|
| 739 |
+
ONON.US,D,20240821,000000,42,44.58,41.93,43.46,8396682,0
|
| 740 |
+
ONON.US,D,20240822,000000,43.51,44.0423,42.98,43.19,3605285,0
|
| 741 |
+
ONON.US,D,20240823,000000,43.7,45.06,43.49,44.57,4719222,0
|
| 742 |
+
ONON.US,D,20240826,000000,44.82,45.93,44.05,45.9,7946621,0
|
| 743 |
+
ONON.US,D,20240827,000000,45.08,48.08,45,47.92,9530043,0
|
| 744 |
+
ONON.US,D,20240828,000000,47.18,47.52,46.09,46.37,8528383,0
|
| 745 |
+
ONON.US,D,20240829,000000,46.375,47.9,45.6,46.92,6242670,0
|
| 746 |
+
ONON.US,D,20240830,000000,47.18,47.32,46.01,46.98,3907528,0
|
| 747 |
+
ONON.US,D,20240903,000000,47.09,47.5,45.62,46.07,3899751,0
|
| 748 |
+
ONON.US,D,20240904,000000,45.21,46.2699,42,45.7,5924671,0
|
| 749 |
+
ONON.US,D,20240905,000000,45.34,45.54,44.6,44.78,2942891,0
|
| 750 |
+
ONON.US,D,20240906,000000,44.94,45.2,43.32,44.44,4737097,0
|
| 751 |
+
ONON.US,D,20240909,000000,44.99,45.2757,44.13,44.36,3291026,0
|
| 752 |
+
ONON.US,D,20240910,000000,44.5,45.41,44.13,45.26,4024998,0
|
| 753 |
+
ONON.US,D,20240911,000000,45,46.67,43.38,46.42,4485255,0
|
| 754 |
+
ONON.US,D,20240912,000000,47.41,49.35,47,49.05,6125468,0
|
| 755 |
+
ONON.US,D,20240913,000000,48.59,49.35,48.3731,48.63,5443726,0
|
| 756 |
+
ONON.US,D,20240916,000000,49.1,50.085,48.66,49.88,4031505,0
|
| 757 |
+
ONON.US,D,20240917,000000,50,50.115,49.25,49.25,3473955,0
|
| 758 |
+
ONON.US,D,20240918,000000,49.98,52,49.51,50.94,5404402,0
|
| 759 |
+
ONON.US,D,20240919,000000,51.81,52.16,49.48,49.73,7539253,0
|
| 760 |
+
ONON.US,D,20240920,000000,49.13,50.81,49.04,49.95,4626430,0
|
| 761 |
+
ONON.US,D,20240923,000000,50.85,51.2,49.9,50.41,4377512,0
|
| 762 |
+
ONON.US,D,20240924,000000,50.55,51.14,49.77,50.57,2667434,0
|
| 763 |
+
ONON.US,D,20240925,000000,50.57,50.8595,49.8026,50.2,3463730,0
|
| 764 |
+
ONON.US,D,20240926,000000,51.46,52.06,50.76,51.57,3948455,0
|
| 765 |
+
ONON.US,D,20240927,000000,51.6,51.72,50.8,51.13,4872127,0
|
| 766 |
+
ONON.US,D,20240930,000000,50.9,51,49.88,50.15,3163840,0
|
| 767 |
+
ONON.US,D,20241001,000000,50.1,50.3,48.71,49.35,3605521,0
|
| 768 |
+
ONON.US,D,20241002,000000,49,49.54,48.15,49.21,3947614,0
|
| 769 |
+
ONON.US,D,20241003,000000,48.9,49.67,48.5301,49.67,2392315,0
|
| 770 |
+
ONON.US,D,20241004,000000,51,51.82,50.78,51.71,3510880,0
|
| 771 |
+
ONON.US,D,20241007,000000,51.6,52.178,49.79,50.4,3304462,0
|
| 772 |
+
ONON.US,D,20241008,000000,50.34,52.62,50.28,51.75,3151938,0
|
| 773 |
+
ONON.US,D,20241009,000000,52.11,52.8,50.92,50.95,3280874,0
|
| 774 |
+
ONON.US,D,20241010,000000,50.38,50.55,49.71,49.95,2953650,0
|
| 775 |
+
ONON.US,D,20241011,000000,49.95,50.23,49.55,50,2640857,0
|
| 776 |
+
ONON.US,D,20241014,000000,49.91,50.3199,48.71,49.61,3654793,0
|
| 777 |
+
ONON.US,D,20241015,000000,49.25,49.8558,48.97,49.39,3342560,0
|
| 778 |
+
ONON.US,D,20241016,000000,49.5,49.51,48.62,49.13,2013416,0
|
| 779 |
+
ONON.US,D,20241017,000000,49.93,50.1066,48.05,48.16,2612021,0
|
| 780 |
+
ONON.US,D,20241018,000000,48.66,49.1916,47.9,48.33,2182352,0
|
| 781 |
+
ONON.US,D,20241021,000000,48.21,48.42,47.25,48.31,2641809,0
|
| 782 |
+
ONON.US,D,20241022,000000,47.52,49.23,47.3,48.66,3368042,0
|
| 783 |
+
ONON.US,D,20241023,000000,48.25,48.95,46.5,47.38,3389858,0
|
| 784 |
+
ONON.US,D,20241024,000000,47.91,48.37,47.26,47.59,2340434,0
|
| 785 |
+
ONON.US,D,20241025,000000,49.05,51.5,48.95,50.65,5911957,0
|
| 786 |
+
ONON.US,D,20241028,000000,51,51.36,50.3201,50.61,2781392,0
|
| 787 |
+
ONON.US,D,20241029,000000,50.07,50.43,48.41,49.91,3100453,0
|
| 788 |
+
ONON.US,D,20241030,000000,49.63,49.71,48.63,48.81,2475579,0
|
| 789 |
+
ONON.US,D,20241031,000000,48.64,48.75,47.02,47.42,2860256,0
|
| 790 |
+
ONON.US,D,20241101,000000,47.76,47.9085,46.28,46.5,3346980,0
|
| 791 |
+
ONON.US,D,20241104,000000,46.97,47.48,46.28,46.3,3144384,0
|
| 792 |
+
ONON.US,D,20241105,000000,46.9,47.91,46.63,47.88,2277517,0
|
| 793 |
+
ONON.US,D,20241106,000000,49,49.36,47.1025,47.57,3519219,0
|
| 794 |
+
ONON.US,D,20241107,000000,48.54,50.6,48,50.38,4784307,0
|
| 795 |
+
ONON.US,D,20241108,000000,49.72,51.75,49.57,51.49,4770503,0
|
| 796 |
+
ONON.US,D,20241111,000000,52.74,53.72,52.01,52.71,10659315,0
|
| 797 |
+
ONON.US,D,20241112,000000,53.95,54,49.94,52.62,10950923,0
|
| 798 |
+
ONON.US,D,20241113,000000,53.79,56.44,52.7,52.71,6104154,0
|
| 799 |
+
ONON.US,D,20241114,000000,52.72,53.55,51.81,53.35,2603452,0
|
| 800 |
+
ONON.US,D,20241115,000000,52.78,52.9,51.76,51.92,2616893,0
|
| 801 |
+
ONON.US,D,20241118,000000,51.1558,51.65,49.51,51.49,3408868,0
|
| 802 |
+
ONON.US,D,20241119,000000,50.45,53.88,50.3,53.4,3487014,0
|
| 803 |
+
ONON.US,D,20241120,000000,54.06,54.49,52.75,53.74,1655523,0
|
| 804 |
+
ONON.US,D,20241121,000000,55.18,56.66,54.56,56.19,4838836,0
|
| 805 |
+
ONON.US,D,20241122,000000,57.01,58.505,56.875,58.13,4178437,0
|
| 806 |
+
ONON.US,D,20241125,000000,58.915,59.19,57.5201,58.47,5555570,0
|
| 807 |
+
ONON.US,D,20241126,000000,58.55,58.78,57.6,57.98,2507670,0
|
| 808 |
+
ONON.US,D,20241127,000000,58.255,58.54,56.84,57.9,1889986,0
|
| 809 |
+
ONON.US,D,20241129,000000,57.9,58.7,57.31,58.33,1290222,0
|
| 810 |
+
ONON.US,D,20241202,000000,58.64,59.19,57.89,58.53,3220754,0
|
| 811 |
+
ONON.US,D,20241203,000000,58.765,59.84,58.02,59.54,3441425,0
|
| 812 |
+
ONON.US,D,20241204,000000,59.24,59.8,58.27,59,2926410,0
|
| 813 |
+
ONON.US,D,20241205,000000,59,59.73,58.44,59.37,2513231,0
|
| 814 |
+
ONON.US,D,20241206,000000,59.74,60.12,57.62,57.64,3517034,0
|
| 815 |
+
ONON.US,D,20241209,000000,57.66,57.66,54.8899,55.02,5251092,0
|
| 816 |
+
ONON.US,D,20241210,000000,55.15,56.04,54.5,55.18,2663371,0
|
| 817 |
+
ONON.US,D,20241211,000000,56.16,58.3,55.83,58.2,2828413,0
|
| 818 |
+
ONON.US,D,20241212,000000,57.625,58.41,57.3,57.6,1857498,0
|
| 819 |
+
ONON.US,D,20241213,000000,57.865,58.12,56.53,57.3,1960044,0
|
| 820 |
+
ONON.US,D,20241216,000000,57.5,58.9299,56.62,57.88,2475991,0
|
| 821 |
+
ONON.US,D,20241217,000000,57.48,57.62,55.58,56.64,3657490,0
|
| 822 |
+
ONON.US,D,20241218,000000,55.345,56.782,54.51,54.76,3007298,0
|
| 823 |
+
ONON.US,D,20241219,000000,55.32,55.98,54.41,55.14,2139231,0
|
| 824 |
+
ONON.US,D,20241220,000000,53.31,57.57,53.08,57.14,2219473,0
|
| 825 |
+
ONON.US,D,20241223,000000,56.82,57.8106,55.995,56.65,2001082,0
|
| 826 |
+
ONON.US,D,20241224,000000,56.69,56.76,56.18,56.45,857460,0
|
| 827 |
+
ONON.US,D,20241226,000000,56.3,56.9999,55.95,56.39,1995339,0
|
| 828 |
+
ONON.US,D,20241227,000000,56.17,56.17,55,55.63,1529136,0
|
| 829 |
+
ONON.US,D,20241230,000000,54,55.81,53.8,55.19,3318404,0
|
| 830 |
+
ONON.US,D,20241231,000000,55.025,55.5,54.5706,54.77,1715915,0
|
| 831 |
+
ONON.US,D,20250102,000000,55.2,55.854,54.6,55.37,2280011,0
|
| 832 |
+
ONON.US,D,20250103,000000,56.2226,57.04,55.97,56.62,1962369,0
|
| 833 |
+
ONON.US,D,20250106,000000,57.41,57.5,54.27,54.62,3755671,0
|
| 834 |
+
ONON.US,D,20250107,000000,55.82,56.41,54.91,55.28,2920817,0
|
| 835 |
+
ONON.US,D,20250108,000000,55.04,55.885,54.3075,55.54,2397180,0
|
| 836 |
+
ONON.US,D,20250110,000000,54.75,57,54.71,56.63,3308962,0
|
| 837 |
+
ONON.US,D,20250113,000000,55.93,56.39,53.94,55.38,3038161,0
|
| 838 |
+
ONON.US,D,20250114,000000,56.13,56.93,54.17,54.5,2468104,0
|
| 839 |
+
ONON.US,D,20250115,000000,55.82,55.96,54.37,54.72,2072498,0
|
| 840 |
+
ONON.US,D,20250116,000000,55,56.48,54.96,56.33,2406615,0
|
| 841 |
+
ONON.US,D,20250117,000000,57.5,59.15,56.61,57.98,5057296,0
|
| 842 |
+
ONON.US,D,20250121,000000,59.21,60.6,58.06,59.95,4657831,0
|
| 843 |
+
ONON.US,D,20250122,000000,60.65,60.67,58.3,58.56,2798163,0
|
| 844 |
+
ONON.US,D,20250123,000000,58.325,60.6914,57.55,60.45,3575793,0
|
| 845 |
+
ONON.US,D,20250124,000000,60.51,60.99,59.8,60.15,2710245,0
|
| 846 |
+
ONON.US,D,20250127,000000,58.4,60.24,58.02,59.9,3031494,0
|
| 847 |
+
ONON.US,D,20250128,000000,59.51,62.55,59.0988,62.16,4515408,0
|
| 848 |
+
ONON.US,D,20250129,000000,62.25,63.8,61.26,63.04,3546737,0
|
| 849 |
+
ONON.US,D,20250130,000000,63.7,64.05,62.03,63.62,3336880,0
|
| 850 |
+
ONON.US,D,20250131,000000,60.81,61.7,59.18,59.88,5780711,0
|
| 851 |
+
ONON.US,D,20250203,000000,56.39,59.09,54.6001,58.52,5326729,0
|
| 852 |
+
ONON.US,D,20250204,000000,58.695,58.705,57,58.34,3845732,0
|
| 853 |
+
ONON.US,D,20250205,000000,58.35,59.2371,57.92,59.04,3055616,0
|
| 854 |
+
ONON.US,D,20250206,000000,60.53,60.88,59.66,59.72,2347322,0
|
| 855 |
+
ONON.US,D,20250207,000000,59.75,60.09,56.14,56.41,4646159,0
|
| 856 |
+
ONON.US,D,20250210,000000,57.3,57.3,54.535,55.71,5518602,0
|
| 857 |
+
ONON.US,D,20250211,000000,55.44,55.4642,53.83,53.97,4556887,0
|
| 858 |
+
ONON.US,D,20250212,000000,51.09,54.1,50.33,54.04,6830921,0
|
| 859 |
+
ONON.US,D,20250213,000000,55.075,55.21,51.6,52.37,5803558,0
|
| 860 |
+
ONON.US,D,20250214,000000,52.305,52.35,50.61,52.03,5121673,0
|
| 861 |
+
ONON.US,D,20250218,000000,52.5,53.57,51.6801,53.36,4324588,0
|
| 862 |
+
ONON.US,D,20250219,000000,52.95,52.95,51.55,52.07,3359038,0
|
| 863 |
+
ONON.US,D,20250220,000000,52.035,52.16,50.12,51.21,4251470,0
|
| 864 |
+
ONON.US,D,20250221,000000,51.54,51.88,47.84,48.44,6439936,0
|
| 865 |
+
ONON.US,D,20250224,000000,48.725,49.7881,47.75,48.75,5661590,0
|
| 866 |
+
ONON.US,D,20250225,000000,48.83,49.45,47.34,48.4,4441742,0
|
| 867 |
+
ONON.US,D,20250226,000000,49.21,51.52,49.21,49.89,4626047,0
|
| 868 |
+
ONON.US,D,20250227,000000,49.66,49.9,46.62,46.69,6152373,0
|
| 869 |
+
ONON.US,D,20250228,000000,47.47,48.52,47.15,48.48,6265342,0
|
| 870 |
+
ONON.US,D,20250303,000000,48.1,49.98,47.55,47.85,7377722,0
|
| 871 |
+
ONON.US,D,20250304,000000,50.9,51.73,48.37,50.63,11174487,0
|
| 872 |
+
ONON.US,D,20250305,000000,52.26,54.49,51.92,52.48,7202391,0
|
| 873 |
+
ONON.US,D,20250306,000000,51.95,52.17,48.94,49.53,4521816,0
|
| 874 |
+
ONON.US,D,20250307,000000,48.815,49.2,45.27,46.66,6561543,0
|
| 875 |
+
ONON.US,D,20250310,000000,45.505,45.7,44.06,44.23,5565892,0
|
| 876 |
+
ONON.US,D,20250311,000000,45,46.21,44.67,45.17,6110869,0
|
| 877 |
+
ONON.US,D,20250312,000000,47.6,48.17,46.52,46.73,4501863,0
|
| 878 |
+
ONON.US,D,20250313,000000,46.72,46.85,44.02,46.37,4210481,0
|
| 879 |
+
ONON.US,D,20250314,000000,47.2,47.6,46.15,46.44,2816901,0
|
| 880 |
+
ONON.US,D,20250317,000000,46.3,48.36,46.14,48.06,2518323,0
|
| 881 |
+
ONON.US,D,20250318,000000,48,48,45.86,46.28,3183371,0
|
| 882 |
+
ONON.US,D,20250319,000000,46.42,47.795,45.75,47.07,2888461,0
|
| 883 |
+
ONON.US,D,20250320,000000,46.59,47.075,45.43,45.56,4439903,0
|
| 884 |
+
ONON.US,D,20250321,000000,44.755,46.545,43.36,46.25,4225266,0
|
| 885 |
+
ONON.US,D,20250324,000000,47.19,48.68,46.73,48.32,4753750,0
|
| 886 |
+
ONON.US,D,20250325,000000,48.26,49.39,47.72,47.97,2622703,0
|
| 887 |
+
ONON.US,D,20250326,000000,47.905,48.1099,45.46,46.05,3883622,0
|
| 888 |
+
ONON.US,D,20250327,000000,45.8,46.7,44.875,46,3124611,0
|
| 889 |
+
ONON.US,D,20250328,000000,44.765,45,43.54,44.15,4702649,0
|
| 890 |
+
ONON.US,D,20250331,000000,42.72,43.97,41.23,43.92,5285906,0
|
| 891 |
+
ONON.US,D,20250401,000000,42,43.3,41.28,42.7,6547069,0
|
| 892 |
+
ONON.US,D,20250402,000000,42.035,44.99,42.0215,44.92,5092695,0
|
| 893 |
+
ONON.US,D,20250403,000000,37.5,40.37,37.09,37.65,20164288,0
|
| 894 |
+
ONON.US,D,20250404,000000,35.15,42.01,34.59,39.61,20431859,0
|
| 895 |
+
ONON.US,D,20250407,000000,36.58,41.33,35.81,40.97,14398113,0
|
| 896 |
+
ONON.US,D,20250408,000000,42.415,42.51,37.97,38.91,9509493,0
|
| 897 |
+
ONON.US,D,20250409,000000,38.715,46.35,38.25,45.01,16549216,0
|
| 898 |
+
ONON.US,D,20250410,000000,43.15,43.77,41.17,43.02,6681485,0
|
| 899 |
+
ONON.US,D,20250411,000000,42.51,43.98,41.94,43.51,4352606,0
|
| 900 |
+
ONON.US,D,20250414,000000,44.9,45.3,42.77,43.17,5046550,0
|
| 901 |
+
ONON.US,D,20250415,000000,43.17,43.29,41.79,42.67,3900029,0
|
| 902 |
+
ONON.US,D,20250416,000000,42.4,42.52,41.01,41.75,4284561,0
|
| 903 |
+
ONON.US,D,20250417,000000,42.16,42.53,41.62,42.5,3071139,0
|
| 904 |
+
ONON.US,D,20250421,000000,41.7,41.94,40.32,41.31,3559335,0
|
| 905 |
+
ONON.US,D,20250422,000000,42.17,43.37,41.535,42.63,3779485,0
|
| 906 |
+
ONON.US,D,20250423,000000,44.78,45.71,43.86,43.93,3875066,0
|
| 907 |
+
ONON.US,D,20250424,000000,44.075,45.09,44.075,44.76,2480521,0
|
| 908 |
+
ONON.US,D,20250425,000000,44.605,45.61,44.07,45.03,3850782,0
|
| 909 |
+
ONON.US,D,20250428,000000,46.005,46.99,45.8,46.59,5069075,0
|
| 910 |
+
ONON.US,D,20250429,000000,46.33,48.18,46.33,47.9,3662798,0
|
| 911 |
+
ONON.US,D,20250430,000000,46.36,48.2,45.9,48.11,3415058,0
|
| 912 |
+
ONON.US,D,20250501,000000,48.425,48.93,47.67,47.72,3047125,0
|
| 913 |
+
ONON.US,D,20250502,000000,48.35,49.23,47.74,48.91,4175372,0
|
| 914 |
+
ONON.US,D,20250505,000000,49.11,49.587,48.7,48.89,2961705,0
|
| 915 |
+
ONON.US,D,20250506,000000,48.275,48.95,47.75,48.2,3262850,0
|
| 916 |
+
ONON.US,D,20250507,000000,48.6537,49.48,48.02,48.53,2932407,0
|
| 917 |
+
ONON.US,D,20250508,000000,49.25,50.55,48.96,49.72,5085444,0
|
| 918 |
+
ONON.US,D,20250509,000000,49.465,50.1,49.11,49.42,2614775,0
|
| 919 |
+
ONON.US,D,20250512,000000,51.4,52.28,49.83,51.31,9581744,0
|
| 920 |
+
ONON.US,D,20250513,000000,55,57.98,54.68,57.38,14646359,0
|
| 921 |
+
ONON.US,D,20250514,000000,57.38,59.56,57.1,57.59,7859946,0
|
| 922 |
+
ONON.US,D,20250515,000000,57.5,60.34,57.19,60.25,11383629,0
|
| 923 |
+
ONON.US,D,20250516,000000,60.34,60.42,59.29,59.9,6207677,0
|
| 924 |
+
ONON.US,D,20250519,000000,58.5,60.32,58.18,59.99,4068475,0
|
| 925 |
+
ONON.US,D,20250520,000000,59.765,60.42,59.19,59.67,3065763,0
|
| 926 |
+
ONON.US,D,20250521,000000,59.175,60.39,58.95,59.14,5541050,0
|
| 927 |
+
ONON.US,D,20250522,000000,58.805,59.6,58.56,58.82,3891812,0
|
| 928 |
+
ONON.US,D,20250523,000000,56.1,59.26,55.88,58.44,4394994,0
|
| 929 |
+
ONON.US,D,20250527,000000,59.41,60.81,59.41,60.68,4830081,0
|
| 930 |
+
ONON.US,D,20250528,000000,60.998,61.2882,59.5701,59.78,4056000,0
|
| 931 |
+
ONON.US,D,20250529,000000,60.5,60.62,58.585,58.84,4227674,0
|
| 932 |
+
ONON.US,D,20250530,000000,59.02,59.56,58.42,59.39,3404757,0
|
| 933 |
+
ONON.US,D,20250602,000000,59.2,59.36,58.27,59.14,3305151,0
|
| 934 |
+
ONON.US,D,20250603,000000,59.17,59.2109,58.23,58.53,3076282,0
|
| 935 |
+
ONON.US,D,20250604,000000,58.5,58.69,57.91,58.03,2794249,0
|
| 936 |
+
ONON.US,D,20250605,000000,57.775,58.25,56.13,56.95,5719105,0
|
| 937 |
+
ONON.US,D,20250606,000000,56.965,57.195,56.23,56.56,2746940,0
|
| 938 |
+
ONON.US,D,20250609,000000,57.755,57.8,56,56.46,2998225,0
|
| 939 |
+
ONON.US,D,20250610,000000,56.69,57.03,56.03,56.93,4258309,0
|
| 940 |
+
ONON.US,D,20250611,000000,57.2,58.08,56.79,56.79,2967400,0
|
| 941 |
+
ONON.US,D,20250612,000000,56.13,56.815,55.11,55.73,3721033,0
|
| 942 |
+
ONON.US,D,20250613,000000,54.1902,55.45,51.12,52.26,9336794,0
|
| 943 |
+
ONON.US,D,20250616,000000,53.29,53.585,52.5,53.01,5950393,0
|
| 944 |
+
ONON.US,D,20250617,000000,52.8,53.09,51.96,52.08,4118248,0
|
| 945 |
+
ONON.US,D,20250618,000000,52.08,52.4,51.36,51.87,3223891,0
|
| 946 |
+
ONON.US,D,20250620,000000,52.3,53.05,51.74,52.67,3694893,0
|
| 947 |
+
ONON.US,D,20250623,000000,51.925,53.12,51.21,53.07,4413056,0
|
| 948 |
+
ONON.US,D,20250624,000000,53.695,53.84,52.35,52.46,3707492,0
|
| 949 |
+
ONON.US,D,20250625,000000,52.72,52.99,51,51.48,3662790,0
|
| 950 |
+
ONON.US,D,20250626,000000,51.68,52.06,50.75,51.59,4581706,0
|
| 951 |
+
ONON.US,D,20250627,000000,52.49,52.98,51.64,52.49,26314394,0
|
| 952 |
+
ONON.US,D,20250630,000000,52.995,53,51.86,52.05,4838589,0
|
| 953 |
+
ONON.US,D,20250701,000000,51.1908,53.17,51.1908,52.21,4709985,0
|
| 954 |
+
ONON.US,D,20250702,000000,52.335,55.95,52,53.7,12364987,0
|
| 955 |
+
ONON.US,D,20250703,000000,54.18,54.72,53.51,54.31,3203823,0
|
| 956 |
+
ONON.US,D,20250707,000000,54.07,54.64,53.355,54.36,5432804,0
|
| 957 |
+
ONON.US,D,20250708,000000,54,54.5,52.03,52.6,4989804,0
|
| 958 |
+
ONON.US,D,20250709,000000,52.735,54.13,52.25,54.12,3119140,0
|
| 959 |
+
ONON.US,D,20250710,000000,54.24,54.72,53.065,53.31,3632887,0
|
| 960 |
+
ONON.US,D,20250711,000000,53.32,53.48,52.18,52.44,3611495,0
|
| 961 |
+
ONON.US,D,20250714,000000,52.59,53.73,52.23,53.26,3271947,0
|
| 962 |
+
ONON.US,D,20250715,000000,53.32,53.54,51.55,53.46,4120247,0
|
| 963 |
+
ONON.US,D,20250716,000000,53.46,53.69,51.9,52.88,3642999,0
|
| 964 |
+
ONON.US,D,20250717,000000,52.85,54.41,52.57,54.24,3809876,0
|
| 965 |
+
ONON.US,D,20250718,000000,54.325,54.37,52.93,53.12,2955459,0
|
| 966 |
+
ONON.US,D,20250721,000000,53.34,53.37,52.135,53.21,4221333,0
|
| 967 |
+
ONON.US,D,20250722,000000,52.55,52.78,50.1,50.36,7165287,0
|
| 968 |
+
ONON.US,D,20250723,000000,50.88,51.84,50.66,51.64,4591710,0
|
| 969 |
+
ONON.US,D,20250724,000000,51.2001,51.4381,49.61,49.95,5339582,0
|
| 970 |
+
ONON.US,D,20250725,000000,51.61,51.64,50.31,50.76,4125138,0
|
| 971 |
+
ONON.US,D,20250728,000000,51.3,51.4574,50.43,50.95,5498804,0
|
| 972 |
+
ONON.US,D,20250729,000000,51.225,52.41,51.1,51.75,5813476,0
|
| 973 |
+
ONON.US,D,20250730,000000,51.53,51.91,50.27,50.68,5539347,0
|
| 974 |
+
ONON.US,D,20250731,000000,50.845,50.94,48.26,48.57,6929475,0
|
| 975 |
+
ONON.US,D,20250801,000000,47.0002,47.985,46.61,47.03,8754279,0
|
| 976 |
+
ONON.US,D,20250804,000000,47.27,47.75,46.745,47.6,7625902,0
|
| 977 |
+
ONON.US,D,20250805,000000,48,48,47.09,47.15,4469364,0
|
| 978 |
+
ONON.US,D,20250806,000000,47.3,47.81,46.35,46.81,6258099,0
|
| 979 |
+
ONON.US,D,20250807,000000,47.33,47.51,44.7,45.16,9363251,0
|
| 980 |
+
ONON.US,D,20250808,000000,45.4,45.85,44.91,45.66,6709561,0
|
| 981 |
+
ONON.US,D,20250811,000000,46.64,47.03,45.51,45.72,15463852,0
|
| 982 |
+
ONON.US,D,20250812,000000,52.2,52.2,48.6546,49.81,19392539,0
|
| 983 |
+
ONON.US,D,20250813,000000,48.66,49.02,47.19,48.19,14359439,0
|
| 984 |
+
ONON.US,D,20250814,000000,47,47.14,44.02,44.21,14639184,0
|
| 985 |
+
ONON.US,D,20250815,000000,44.85,45.6,44.655,45.34,9608524,0
|
| 986 |
+
ONON.US,D,20250818,000000,45.295,45.85,44.89,45.22,5586072,0
|
| 987 |
+
ONON.US,D,20250819,000000,45.41,46.03,44.73,45.03,6306654,0
|
| 988 |
+
ONON.US,D,20250820,000000,45.2,45.83,44.48,45.24,4567665,0
|
| 989 |
+
ONON.US,D,20250821,000000,45.01,45.05,44.21,44.58,5566601,0
|
| 990 |
+
ONON.US,D,20250822,000000,44.795,46.56,44.17,46.56,5823648,0
|
| 991 |
+
ONON.US,D,20250825,000000,46.52,46.81,45.5245,45.59,4332345,0
|
| 992 |
+
ONON.US,D,20250826,000000,46.0437,46.0437,44.91,45.18,3749055,0
|
| 993 |
+
ONON.US,D,20250827,000000,45.4,45.7675,45.01,45.18,2774903,0
|
| 994 |
+
ONON.US,D,20250828,000000,45.34,45.7299,44.53,44.59,4451260,0
|
| 995 |
+
ONON.US,D,20250829,000000,44.635,45.49,44.4438,45.08,4565195,0
|
| 996 |
+
ONON.US,D,20250902,000000,44.585,44.9141,44.11,44.79,5211580,0
|
| 997 |
+
ONON.US,D,20250903,000000,44.61,45.65,44.31,44.8,4418277,0
|
| 998 |
+
ONON.US,D,20250904,000000,44.655,46.085,44.61,46.05,3737302,0
|
| 999 |
+
ONON.US,D,20250905,000000,45.87,46.34,45.22,45.52,5230937,0
|
| 1000 |
+
ONON.US,D,20250908,000000,45.915,46.19,44.62,45.2,6404980,0
|
| 1001 |
+
ONON.US,D,20250909,000000,45.15,45.4405,44.23,44.39,4592506,0
|
| 1002 |
+
ONON.US,D,20250910,000000,44.3,44.3639,42.3899,42.85,7518308,0
|
| 1003 |
+
ONON.US,D,20250911,000000,42.83,44.048,42.2507,43.3,6377923,0
|
| 1004 |
+
ONON.US,D,20250912,000000,43.2,43.4096,42.84,42.89,3858457,0
|
| 1005 |
+
ONON.US,D,20250915,000000,43.3,43.54,42.49,42.67,4951650,0
|
| 1006 |
+
ONON.US,D,20250916,000000,42.57,43.02,42.01,43.02,4663691,0
|
| 1007 |
+
ONON.US,D,20250917,000000,43.34,44.35,43.16,43.84,6019796,0
|
| 1008 |
+
ONON.US,D,20250918,000000,44.15,45.3,44.15,44.99,5906098,0
|
| 1009 |
+
ONON.US,D,20250919,000000,45.2,45.61,44.459166,45.23,6127954,0
|
| 1010 |
+
ONON.US,D,20250922,000000,45.08,45.89,44.65,45.59,5594212,0
|
| 1011 |
+
ONON.US,D,20250923,000000,45.825,46.64,45.63,45.86,5098626,0
|
| 1012 |
+
ONON.US,D,20250924,000000,45.81,46.09,45.5,45.76,2758560,0
|
| 1013 |
+
ONON.US,D,20250925,000000,45.3,45.4,43.39,43.92,7663393,0
|
| 1014 |
+
ONON.US,D,20250926,000000,44.08,44.32,42.46,42.47,5377043,0
|
| 1015 |
+
ONON.US,D,20250929,000000,43.35,43.67,42.261,43.59,4903752,0
|
| 1016 |
+
ONON.US,D,20250930,000000,43.735,43.79,41.97,42.35,5390217,0
|
| 1017 |
+
ONON.US,D,20251001,000000,42.35,42.59,40.8,40.96,7802658,0
|
| 1018 |
+
ONON.US,D,20251002,000000,41.35,42.5798,40.9,42.36,6807857,0
|
| 1019 |
+
ONON.US,D,20251003,000000,42.19,42.79,42.07,42.1,4342340,0
|
| 1020 |
+
ONON.US,D,20251006,000000,42.55,42.74,41.85,42.57,4134188,0
|
| 1021 |
+
ONON.US,D,20251007,000000,42.5,42.52,41.4,41.71,7118916,0
|
| 1022 |
+
ONON.US,D,20251008,000000,41.95,43.83,41.88,43.62,5747711,0
|
| 1023 |
+
ONON.US,D,20251009,000000,43.62,43.92,42.84,43.3,3717976,0
|
| 1024 |
+
ONON.US,D,20251010,000000,43.4,43.5584,41.31,41.86,6024257,0
|
| 1025 |
+
ONON.US,D,20251013,000000,41.985,43.02,41.38,42.97,4775607,0
|
| 1026 |
+
ONON.US,D,20251014,000000,42.335,42.9,41.66,42.18,3447556,0
|
| 1027 |
+
ONON.US,D,20251015,000000,42.5,43.02,41.4,41.44,6466292,0
|
| 1028 |
+
ONON.US,D,20251016,000000,41.7,42.35,41.46,41.98,4288857,0
|
| 1029 |
+
ONON.US,D,20251017,000000,41.53,42.14,41.48,41.82,3856143,0
|
| 1030 |
+
ONON.US,D,20251020,000000,42,42.54,41.39,41.47,3700041,0
|
| 1031 |
+
ONON.US,D,20251021,000000,41.45,43.42,41.16,42.91,4095931,0
|
| 1032 |
+
ONON.US,D,20251022,000000,42.95,43.5,42.05,42.27,3769295,0
|
| 1033 |
+
ONON.US,D,20251023,000000,42.08,43.35,41.86,43.23,4164446,0
|
| 1034 |
+
ONON.US,D,20251024,000000,41.81,42.65,41.21,41.7,7275272,0
|
| 1035 |
+
ONON.US,D,20251027,000000,42.3,42.95,41.7,42.21,4678094,0
|
| 1036 |
+
ONON.US,D,20251028,000000,41.81,41.99,40.35,41.17,6646281,0
|
| 1037 |
+
ONON.US,D,20251029,000000,40.57,40.75,38.685,39.29,8152609,0
|
| 1038 |
+
ONON.US,D,20251030,000000,39.205,39.205,37.14,37.23,10728918,0
|
| 1039 |
+
ONON.US,D,20251031,000000,37.26,37.805,36.655,37.15,7915749,0
|
| 1040 |
+
ONON.US,D,20251103,000000,37.01,37.49,35.78,36.46,7465350,0
|
| 1041 |
+
ONON.US,D,20251104,000000,35.6,36.27,35.35,36.2,6405422,0
|
| 1042 |
+
ONON.US,D,20251105,000000,36.15,37.16,35.68,36.08,6953019,0
|
| 1043 |
+
ONON.US,D,20251106,000000,35.755,36.16,34.89,35.51,7532754,0
|
| 1044 |
+
ONON.US,D,20251107,000000,35.12,35.93,34.38,35,9751379,0
|
| 1045 |
+
ONON.US,D,20251110,000000,35.89,35.89,34.405,34.96,10173330,0
|
| 1046 |
+
ONON.US,D,20251111,000000,35.81,35.97,34.865,35.18,12342637,0
|
| 1047 |
+
ONON.US,D,20251112,000000,43.84,44.87,41.01,41.51,48483022,0
|
| 1048 |
+
ONON.US,D,20251113,000000,42.15,44.73,41.4546,42.4,19693179,0
|
| 1049 |
+
ONON.US,D,20251114,000000,42.28,44.14,42.01,42.4,13488283,0
|
| 1050 |
+
ONON.US,D,20251117,000000,42.01,42.895,41.08,41.4,7372677,0
|
| 1051 |
+
ONON.US,D,20251118,000000,41.68,42.705,41.235,42.66,6769635,0
|
| 1052 |
+
ONON.US,D,20251119,000000,42.8,43.46,42.1801,43.3,5979925,0
|
| 1053 |
+
ONON.US,D,20251120,000000,43.12,43.5684,41.33,41.42,8101372,0
|
| 1054 |
+
ONON.US,D,20251121,000000,41.575,42.07,40.45,41.28,6728155,0
|
| 1055 |
+
ONON.US,D,20251124,000000,41.05,41.6,40.63,40.79,5129871,0
|
| 1056 |
+
ONON.US,D,20251125,000000,40.825,42.85,40.2601,41.76,6251724,0
|
| 1057 |
+
ONON.US,D,20251126,000000,41.66,43.44,41.51,43.19,4833624,0
|
| 1058 |
+
ONON.US,D,20251128,000000,43.345,44.2399,43.28,43.99,3016927,0
|
| 1059 |
+
ONON.US,D,20251201,000000,43.52,45.38,43.17,44.68,9109546,0
|
| 1060 |
+
ONON.US,D,20251202,000000,44.92,46.05,44.87,45.15,5838102,0
|
| 1061 |
+
ONON.US,D,20251203,000000,45.25,47.58,45.15,47.07,6646798,0
|
| 1062 |
+
ONON.US,D,20251204,000000,47.325,47.87,46.3,46.51,3588712,0
|
| 1063 |
+
ONON.US,D,20251205,000000,46.605,48.16,46.57,48.14,5855051,0
|
| 1064 |
+
ONON.US,D,20251208,000000,47.84,47.8988,45.83,47.02,5629538,0
|
| 1065 |
+
ONON.US,D,20251209,000000,47.1,47.75,46.54,47.31,2880244,0
|
| 1066 |
+
ONON.US,D,20251210,000000,47.66,49.52,47.595,48.72,6914555,0
|
| 1067 |
+
ONON.US,D,20251211,000000,48.2,49.575,47.8006,49.5,5540340,0
|
| 1068 |
+
ONON.US,D,20251212,000000,49.55,50.02,48.57,48.76,3672507,0
|
| 1069 |
+
ONON.US,D,20251215,000000,48.85,48.9,47.23,47.79,5054563,0
|
| 1070 |
+
ONON.US,D,20251216,000000,48,49.54,47.94,48.29,4705625,0
|
| 1071 |
+
ONON.US,D,20251217,000000,48.33,48.615,47.73,48.1,3374897,0
|
| 1072 |
+
ONON.US,D,20251218,000000,48.51,49.78,48.27,48.46,4135615,0
|
| 1073 |
+
ONON.US,D,20251219,000000,48,48.9,47.67,48.57,5611003,0
|
| 1074 |
+
ONON.US,D,20251222,000000,48.955,49,47.84,48.14,3916342,0
|
| 1075 |
+
ONON.US,D,20251223,000000,48.075,48.18,47.515,47.89,3107016,0
|
| 1076 |
+
ONON.US,D,20251224,000000,47.73,47.8,46.4,46.49,2113220,0
|
| 1077 |
+
ONON.US,D,20251226,000000,46.7,46.96,46.16,46.78,3041637,0
|
| 1078 |
+
ONON.US,D,20251229,000000,46.28,47.91,46.28,47.46,3984160,0
|
| 1079 |
+
ONON.US,D,20251230,000000,47.6831,48.195,47.355,47.45,5143447,0
|
| 1080 |
+
ONON.US,D,20251231,000000,47.3,47.429,46.23,46.48,3040894,0
|
| 1081 |
+
ONON.US,D,20260102,000000,46.84,47.61,46.67,46.95,3311044,0
|
| 1082 |
+
ONON.US,D,20260105,000000,47.42,49.69,47.42,49,5743161,0
|
| 1083 |
+
ONON.US,D,20260106,000000,48.815,50.165,48.08,49.04,5714874,0
|
| 1084 |
+
ONON.US,D,20260107,000000,48.82,49.77,48.4159,48.66,4369415,0
|
| 1085 |
+
ONON.US,D,20260108,000000,48.27,51.06,48.25,50.63,4091150,0
|
| 1086 |
+
ONON.US,D,20260109,000000,49.58,51.0796,48.5323,49.12,6449716,0
|
| 1087 |
+
ONON.US,D,20260112,000000,48.75,50.29,47.87,48.91,4666536,0
|
| 1088 |
+
ONON.US,D,20260113,000000,48.795,48.81,47.12,47.26,5892426,0
|
| 1089 |
+
ONON.US,D,20260114,000000,47.3,47.3,44.85,45.07,7684001,0
|
| 1090 |
+
ONON.US,D,20260115,000000,44.905,46.25,44.215,46,7382993,0
|
| 1091 |
+
ONON.US,D,20260116,000000,45.9,46.21,44.99,45.05,4472213,0
|
| 1092 |
+
ONON.US,D,20260120,000000,45.08,46.15,44.1,44.12,6317609,0
|
| 1093 |
+
ONON.US,D,20260121,000000,45.745,47.038,45.34,46.3,6741826,0
|
| 1094 |
+
ONON.US,D,20260122,000000,46.265,47.3,46.19,46.62,2792707,0
|
| 1095 |
+
ONON.US,D,20260123,000000,46.86,47,45.415,45.96,2775513,0
|
| 1096 |
+
ONON.US,D,20260126,000000,45.9,46.63,45.72,46.47,3416442,0
|
| 1097 |
+
ONON.US,D,20260127,000000,46.61,46.61,45.52,45.52,3792424,0
|
| 1098 |
+
ONON.US,D,20260128,000000,45.85,46.06,44.1,44.86,4592424,0
|
| 1099 |
+
ONON.US,D,20260129,000000,44.565,45.02,44.0701,45.02,6441467,0
|
| 1100 |
+
ONON.US,D,20260130,000000,45.75,46.01,44.66,45.25,5922515,0
|
| 1101 |
+
ONON.US,D,20260202,000000,45,46.17,44.97,45.94,5781261,0
|
| 1102 |
+
ONON.US,D,20260203,000000,45.63,46.14,42.99,44.13,10001701,0
|
| 1103 |
+
ONON.US,D,20260204,000000,44.18,45.47,43.33,43.87,4543405,0
|
| 1104 |
+
ONON.US,D,20260205,000000,43.7,44,42.275,42.92,4604083,0
|
| 1105 |
+
ONON.US,D,20260206,000000,43.3,43.855,42.44,43.47,4541881,0
|
| 1106 |
+
ONON.US,D,20260209,000000,43.53,45.05,43.5,44.34,3902354,0
|
| 1107 |
+
ONON.US,D,20260210,000000,44.87,46.34,44.2505,45.3,3366839,0
|
| 1108 |
+
ONON.US,D,20260211,000000,45.77,46.135,45.08,45.29,5193380,0
|
| 1109 |
+
ONON.US,D,20260212,000000,45.515,46.34,43.83,44.27,3613322,0
|
| 1110 |
+
ONON.US,D,20260213,000000,44.73,45.49,44.395,45.29,3155359,0
|
| 1111 |
+
ONON.US,D,20260217,000000,45.35,46.6706,45.21,46.66,3920359,0
|
| 1112 |
+
ONON.US,D,20260218,000000,46.53,47.93,46.475,47.33,2790160,0
|
daily/us/nyse stocks/2/orn.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/oscr.us.txt
ADDED
|
@@ -0,0 +1,1248 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
OSCR.US,D,20210303,000000,36,36.77,34,34.8,20587944,0
|
| 3 |
+
OSCR.US,D,20210304,000000,34.15,34.6,32,32.07,8143261,0
|
| 4 |
+
OSCR.US,D,20210305,000000,32.54,33.5567,30.5,31,5505055,0
|
| 5 |
+
OSCR.US,D,20210308,000000,31.5,32.75,31.5,31.9,2438150,0
|
| 6 |
+
OSCR.US,D,20210309,000000,32.25,35.1855,32.25,34.73,4988760,0
|
| 7 |
+
OSCR.US,D,20210310,000000,34.73,37,34.435,36.77,2784778,0
|
| 8 |
+
OSCR.US,D,20210311,000000,36.62,36.9689,35.09,35.99,1497500,0
|
| 9 |
+
OSCR.US,D,20210312,000000,35.87,36,35.24,35.32,975853,0
|
| 10 |
+
OSCR.US,D,20210315,000000,35.39,36.6,35.25,36.23,859504,0
|
| 11 |
+
OSCR.US,D,20210316,000000,36,37,35.6,36.12,1184918,0
|
| 12 |
+
OSCR.US,D,20210317,000000,36.1,36.38,34.5,34.5,1310548,0
|
| 13 |
+
OSCR.US,D,20210318,000000,34.23,34.32,31.5,31.64,2652938,0
|
| 14 |
+
OSCR.US,D,20210319,000000,31.55,31.82,30.09,30.68,1792085,0
|
| 15 |
+
OSCR.US,D,20210322,000000,30.68,31.33,29.75,29.91,691579,0
|
| 16 |
+
OSCR.US,D,20210323,000000,29.68,29.92,28,28.37,1225680,0
|
| 17 |
+
OSCR.US,D,20210324,000000,28.5,29.12,26.54,26.64,981545,0
|
| 18 |
+
OSCR.US,D,20210325,000000,26.64,27.29,25.77,27.17,839452,0
|
| 19 |
+
OSCR.US,D,20210326,000000,27.17,27.96,22.56,25.7,5468542,0
|
| 20 |
+
OSCR.US,D,20210329,000000,25.89,26,24.51,25.23,1695193,0
|
| 21 |
+
OSCR.US,D,20210330,000000,25.23,26.76,25.23,25.61,1059451,0
|
| 22 |
+
OSCR.US,D,20210331,000000,26.47,26.93,25.9,26.88,1478606,0
|
| 23 |
+
OSCR.US,D,20210401,000000,26.91,27.5,25.02,25.98,1377594,0
|
| 24 |
+
OSCR.US,D,20210405,000000,26.49,27,25.07,25.15,1090205,0
|
| 25 |
+
OSCR.US,D,20210406,000000,25.12,25.45,24.28,24.45,843157,0
|
| 26 |
+
OSCR.US,D,20210407,000000,24.57,24.87,23.2,23.46,912949,0
|
| 27 |
+
OSCR.US,D,20210408,000000,23.61,24.43,23.55,24.3,686131,0
|
| 28 |
+
OSCR.US,D,20210409,000000,24.15,24.8025,23.03,23.62,987025,0
|
| 29 |
+
OSCR.US,D,20210412,000000,23.78,23.97,22.55,22.82,790326,0
|
| 30 |
+
OSCR.US,D,20210413,000000,22.85,23.94,22.6,23.93,726202,0
|
| 31 |
+
OSCR.US,D,20210414,000000,24,25.13,23.731,24.59,938843,0
|
| 32 |
+
OSCR.US,D,20210415,000000,24.75,25.6,24.22,25.19,905400,0
|
| 33 |
+
OSCR.US,D,20210416,000000,25.22,25.38,24.15,24.44,508571,0
|
| 34 |
+
OSCR.US,D,20210419,000000,24.36,24.55,22.5,23.48,755344,0
|
| 35 |
+
OSCR.US,D,20210420,000000,23.44,23.48,22.65,22.81,840218,0
|
| 36 |
+
OSCR.US,D,20210421,000000,22.72,22.9,22.08,22.5,769519,0
|
| 37 |
+
OSCR.US,D,20210422,000000,22.58,23.08,22.295,22.75,453852,0
|
| 38 |
+
OSCR.US,D,20210423,000000,22.69,23.24,22.635,22.8,698278,0
|
| 39 |
+
OSCR.US,D,20210426,000000,23,23.79,22.51,23.63,1336503,0
|
| 40 |
+
OSCR.US,D,20210427,000000,23.38,24.25,23.27,23.97,860365,0
|
| 41 |
+
OSCR.US,D,20210428,000000,24,24.23,23.32,23.38,459647,0
|
| 42 |
+
OSCR.US,D,20210429,000000,23.39,23.6919,22.37,22.47,361493,0
|
| 43 |
+
OSCR.US,D,20210430,000000,22.26,22.89,22.26,22.73,298642,0
|
| 44 |
+
OSCR.US,D,20210503,000000,22.88,22.99,22.465,22.75,229294,0
|
| 45 |
+
OSCR.US,D,20210504,000000,22.58,23.82,22.285,23.73,331840,0
|
| 46 |
+
OSCR.US,D,20210505,000000,24.01,24.01,23.05,23.61,200949,0
|
| 47 |
+
OSCR.US,D,20210506,000000,23.44,23.78,20.85,21.87,1396478,0
|
| 48 |
+
OSCR.US,D,20210507,000000,21.97,23.15,21.87,22.51,516828,0
|
| 49 |
+
OSCR.US,D,20210510,000000,22.29,23.1,21.8,22.61,734793,0
|
| 50 |
+
OSCR.US,D,20210511,000000,21.89,22.98,21.74,22.92,533574,0
|
| 51 |
+
OSCR.US,D,20210512,000000,22.78,23.52,22.05,22.14,1231659,0
|
| 52 |
+
OSCR.US,D,20210513,000000,22.19,22.74,19.78,20.51,1193854,0
|
| 53 |
+
OSCR.US,D,20210514,000000,21.92,23.27,20.02,22.94,1924021,0
|
| 54 |
+
OSCR.US,D,20210517,000000,22.6,23.71,22.32,23.62,510618,0
|
| 55 |
+
OSCR.US,D,20210518,000000,23.73,23.8,23,23.08,418859,0
|
| 56 |
+
OSCR.US,D,20210519,000000,22.49,23.49,22.43,23.49,336968,0
|
| 57 |
+
OSCR.US,D,20210520,000000,23.85,25,23.65,24.7,574535,0
|
| 58 |
+
OSCR.US,D,20210521,000000,24.78,24.98,23.85,24.28,279766,0
|
| 59 |
+
OSCR.US,D,20210524,000000,24.35,24.4,23.4,23.95,321661,0
|
| 60 |
+
OSCR.US,D,20210525,000000,23.85,24.08,22.8,23.2,300003,0
|
| 61 |
+
OSCR.US,D,20210526,000000,23.04,24.3,23.04,23.87,260361,0
|
| 62 |
+
OSCR.US,D,20210527,000000,23.99,24.74,23.5601,24.54,271748,0
|
| 63 |
+
OSCR.US,D,20210528,000000,24.79,25.4,24.45,25.24,385696,0
|
| 64 |
+
OSCR.US,D,20210601,000000,25.26,25.84,25,25.3,643227,0
|
| 65 |
+
OSCR.US,D,20210602,000000,25.41,25.73,25.15,25.54,428093,0
|
| 66 |
+
OSCR.US,D,20210603,000000,25.35,25.94,25.07,25.69,222680,0
|
| 67 |
+
OSCR.US,D,20210604,000000,25.95,25.95,25.29,25.7,188168,0
|
| 68 |
+
OSCR.US,D,20210607,000000,25.99,29.7,25.96,29.25,2296998,0
|
| 69 |
+
OSCR.US,D,20210608,000000,28.11,29.53,26.8358,28.68,1685392,0
|
| 70 |
+
OSCR.US,D,20210609,000000,28.99,29.59,28.22,28.39,540182,0
|
| 71 |
+
OSCR.US,D,20210610,000000,28.01,28.23,26.0876,26.29,620250,0
|
| 72 |
+
OSCR.US,D,20210611,000000,26.53,26.5833,24.85,25.24,804693,0
|
| 73 |
+
OSCR.US,D,20210614,000000,25.39,25.64,24.9,25,574971,0
|
| 74 |
+
OSCR.US,D,20210615,000000,24.75,25.07,23.86,24.36,496543,0
|
| 75 |
+
OSCR.US,D,20210616,000000,24.49,24.66,24.05,24.46,883453,0
|
| 76 |
+
OSCR.US,D,20210617,000000,24.54,24.86,24.07,24.35,688235,0
|
| 77 |
+
OSCR.US,D,20210618,000000,24.1,24.54,23.81,23.86,2871289,0
|
| 78 |
+
OSCR.US,D,20210621,000000,24.03,24.03,23.13,23.4,850085,0
|
| 79 |
+
OSCR.US,D,20210622,000000,23.38,23.75,22.9083,23.56,477107,0
|
| 80 |
+
OSCR.US,D,20210623,000000,23.45,23.92,23.3,23.35,429873,0
|
| 81 |
+
OSCR.US,D,20210624,000000,23.44,23.73,23.19,23.26,497656,0
|
| 82 |
+
OSCR.US,D,20210625,000000,23.26,23.26,22.01,22.24,1806484,0
|
| 83 |
+
OSCR.US,D,20210628,000000,22.25,22.52,21.73,22.42,627906,0
|
| 84 |
+
OSCR.US,D,20210629,000000,22.24,22.5488,21.71,21.9,605328,0
|
| 85 |
+
OSCR.US,D,20210630,000000,21.91,22.01,21.43,21.5,712288,0
|
| 86 |
+
OSCR.US,D,20210701,000000,21.58,21.58,21.07,21.25,678841,0
|
| 87 |
+
OSCR.US,D,20210702,000000,21.2,21.42,20.81,21.18,317785,0
|
| 88 |
+
OSCR.US,D,20210706,000000,21.18,21.18,20.57,20.78,473903,0
|
| 89 |
+
OSCR.US,D,20210707,000000,20.77,20.9,20.29,20.44,280937,0
|
| 90 |
+
OSCR.US,D,20210708,000000,20.23,20.41,19.42,19.77,674862,0
|
| 91 |
+
OSCR.US,D,20210709,000000,19.82,20,19.32,19.6,489424,0
|
| 92 |
+
OSCR.US,D,20210712,000000,19.58,19.88,18.91,19.46,329264,0
|
| 93 |
+
OSCR.US,D,20210713,000000,19.38,19.48,18.91,19.07,259878,0
|
| 94 |
+
OSCR.US,D,20210714,000000,19.17,19.2674,18.16,18.81,882294,0
|
| 95 |
+
OSCR.US,D,20210715,000000,18.84,19.54,18.69,19.4,1050142,0
|
| 96 |
+
OSCR.US,D,20210716,000000,19.49,19.555,19.05,19.38,438161,0
|
| 97 |
+
OSCR.US,D,20210719,000000,19.05,19.44,18.7001,19.31,438444,0
|
| 98 |
+
OSCR.US,D,20210720,000000,19.44,20.39,19.42,20,466572,0
|
| 99 |
+
OSCR.US,D,20210721,000000,20,20.57,20,20.54,355432,0
|
| 100 |
+
OSCR.US,D,20210722,000000,20.55,20.77,20.13,20.15,196882,0
|
| 101 |
+
OSCR.US,D,20210723,000000,20.19,20.2899,19.1,19.12,147261,0
|
| 102 |
+
OSCR.US,D,20210726,000000,19.14,19.39,18.44,18.77,162389,0
|
| 103 |
+
OSCR.US,D,20210727,000000,18.56,18.56,17.69,17.92,1025526,0
|
| 104 |
+
OSCR.US,D,20210728,000000,17.95,18.55,17.8893,18.32,457126,0
|
| 105 |
+
OSCR.US,D,20210729,000000,18.49,18.49,17.25,17.44,722202,0
|
| 106 |
+
OSCR.US,D,20210730,000000,17.32,17.64,16.92,16.93,255261,0
|
| 107 |
+
OSCR.US,D,20210802,000000,16.99,17,16.17,16.2,574484,0
|
| 108 |
+
OSCR.US,D,20210803,000000,16.15,16.17,15.36,15.5,740171,0
|
| 109 |
+
OSCR.US,D,20210804,000000,15.38,15.78,15.16,15.25,458870,0
|
| 110 |
+
OSCR.US,D,20210805,000000,15.25,15.64,14.74,15.6,566906,0
|
| 111 |
+
OSCR.US,D,20210806,000000,15.76,15.76,15.05,15.15,311716,0
|
| 112 |
+
OSCR.US,D,20210809,000000,15.13,15.57,14.87,15.35,578052,0
|
| 113 |
+
OSCR.US,D,20210810,000000,15.34,15.4837,14.93,15.09,758789,0
|
| 114 |
+
OSCR.US,D,20210811,000000,15.04,15.2,14.55,14.84,638068,0
|
| 115 |
+
OSCR.US,D,20210812,000000,15.04,15.48,14.47,14.66,855855,0
|
| 116 |
+
OSCR.US,D,20210813,000000,14.7,15.52,14.55,14.7,1146199,0
|
| 117 |
+
OSCR.US,D,20210816,000000,13.64,14.25,12.14,12.25,3565998,0
|
| 118 |
+
OSCR.US,D,20210817,000000,12.14,13.23,12.06,13.06,2274594,0
|
| 119 |
+
OSCR.US,D,20210818,000000,12.98,13.34,12.65,12.93,977765,0
|
| 120 |
+
OSCR.US,D,20210819,000000,12.91,13.14,12.52,12.93,697347,0
|
| 121 |
+
OSCR.US,D,20210820,000000,12.91,13.58,12.91,13.58,639850,0
|
| 122 |
+
OSCR.US,D,20210823,000000,13.44,13.6,12.83,12.99,1620662,0
|
| 123 |
+
OSCR.US,D,20210824,000000,13.16,13.16,12.32,12.4,3478496,0
|
| 124 |
+
OSCR.US,D,20210825,000000,13.13,13.355,12.72,13.11,3792474,0
|
| 125 |
+
OSCR.US,D,20210826,000000,13.2,14.06,13.08,13.65,1688340,0
|
| 126 |
+
OSCR.US,D,20210827,000000,13.91,14.305,13.65,14.05,1493301,0
|
| 127 |
+
OSCR.US,D,20210830,000000,14.52,15.4484,14.08,15.26,2776709,0
|
| 128 |
+
OSCR.US,D,20210831,000000,15.24,15.8141,14.1185,15.59,1705291,0
|
| 129 |
+
OSCR.US,D,20210901,000000,15.69,16.24,15.2701,15.69,1171528,0
|
| 130 |
+
OSCR.US,D,20210902,000000,16.27,18.7499,16.26,18.27,4350625,0
|
| 131 |
+
OSCR.US,D,20210903,000000,17.81,18.63,17.5502,18.21,1367048,0
|
| 132 |
+
OSCR.US,D,20210907,000000,17.93,18.0375,16.03,16.19,2488625,0
|
| 133 |
+
OSCR.US,D,20210908,000000,16.91,17.45,16.15,16.51,1529917,0
|
| 134 |
+
OSCR.US,D,20210909,000000,16.52,17.86,15.91,17.6,2248443,0
|
| 135 |
+
OSCR.US,D,20210910,000000,17.2,18.15,16.95,17.5,1850507,0
|
| 136 |
+
OSCR.US,D,20210913,000000,16.65,17.8,16.1,17.11,2288302,0
|
| 137 |
+
OSCR.US,D,20210914,000000,18.17,18.6,17.68,17.77,2762583,0
|
| 138 |
+
OSCR.US,D,20210915,000000,17.73,18.025,17.31,17.83,1641768,0
|
| 139 |
+
OSCR.US,D,20210916,000000,17.74,17.81,17.14,17.49,936243,0
|
| 140 |
+
OSCR.US,D,20210917,000000,18,18.37,17.48,17.5,2442012,0
|
| 141 |
+
OSCR.US,D,20210920,000000,17.28,17.98,16.77,17.15,1697061,0
|
| 142 |
+
OSCR.US,D,20210921,000000,17.27,17.8,16.75,17.49,1225775,0
|
| 143 |
+
OSCR.US,D,20210922,000000,17.29,17.89,17.03,17.34,1245190,0
|
| 144 |
+
OSCR.US,D,20210923,000000,17.1,17.42,16.61,17.18,1159928,0
|
| 145 |
+
OSCR.US,D,20210924,000000,16.96,17.19,16.64,16.98,791425,0
|
| 146 |
+
OSCR.US,D,20210927,000000,16.96,17.88,16.71,17.8,1887286,0
|
| 147 |
+
OSCR.US,D,20210928,000000,17.61,17.65,16.875,17.25,1612602,0
|
| 148 |
+
OSCR.US,D,20210929,000000,17.4,18.2,16.71,17.57,3092481,0
|
| 149 |
+
OSCR.US,D,20210930,000000,17.71,18,16.9501,17.39,1528570,0
|
| 150 |
+
OSCR.US,D,20211001,000000,17.35,17.9,17.145,17.65,1553579,0
|
| 151 |
+
OSCR.US,D,20211004,000000,17.71,18.89,16.42,16.81,3761976,0
|
| 152 |
+
OSCR.US,D,20211005,000000,17.1,17.3,16.05,16.14,1235008,0
|
| 153 |
+
OSCR.US,D,20211006,000000,15.95,16.53,15.76,16.43,722444,0
|
| 154 |
+
OSCR.US,D,20211007,000000,16.45,16.52,16.02,16.1,616385,0
|
| 155 |
+
OSCR.US,D,20211008,000000,15.98,16.06,14.8,14.81,1255302,0
|
| 156 |
+
OSCR.US,D,20211011,000000,14.8,14.95,14.13,14.16,1204697,0
|
| 157 |
+
OSCR.US,D,20211012,000000,14.17,14.4544,13.83,14.08,1235738,0
|
| 158 |
+
OSCR.US,D,20211013,000000,14.23,14.8,14.11,14.5,986047,0
|
| 159 |
+
OSCR.US,D,20211014,000000,14.59,15.64,14.2601,15.42,2006664,0
|
| 160 |
+
OSCR.US,D,20211015,000000,15.51,15.9693,15.5,15.85,738913,0
|
| 161 |
+
OSCR.US,D,20211018,000000,15.63,15.7,14.655,14.82,2212366,0
|
| 162 |
+
OSCR.US,D,20211019,000000,15.05,15.45,14.31,15.45,1132865,0
|
| 163 |
+
OSCR.US,D,20211020,000000,15.52,16.62,15.52,16.25,1427467,0
|
| 164 |
+
OSCR.US,D,20211021,000000,16.02,16.98,16.02,16.79,2391447,0
|
| 165 |
+
OSCR.US,D,20211022,000000,16.85,17.28,16.61,17,1044021,0
|
| 166 |
+
OSCR.US,D,20211025,000000,17.02,17.1299,16.66,16.97,553257,0
|
| 167 |
+
OSCR.US,D,20211026,000000,17.07,17.255,16.61,16.95,815833,0
|
| 168 |
+
OSCR.US,D,20211027,000000,16.89,17.25,16.75,16.94,584938,0
|
| 169 |
+
OSCR.US,D,20211028,000000,16.91,17.61,16.835,17.16,834296,0
|
| 170 |
+
OSCR.US,D,20211029,000000,17.1,17.85,17.1,17.28,691987,0
|
| 171 |
+
OSCR.US,D,20211101,000000,17.23,17.3,16.76,17.14,1333486,0
|
| 172 |
+
OSCR.US,D,20211102,000000,17.2,17.2,16.64,16.89,700106,0
|
| 173 |
+
OSCR.US,D,20211103,000000,16.7,16.95,15.815,16.88,976259,0
|
| 174 |
+
OSCR.US,D,20211104,000000,16.9,17.35,16.62,16.97,1827218,0
|
| 175 |
+
OSCR.US,D,20211105,000000,16.98,17.14,16.5184,17,1051941,0
|
| 176 |
+
OSCR.US,D,20211108,000000,17.24,17.24,16.29,16.51,1003419,0
|
| 177 |
+
OSCR.US,D,20211109,000000,16.54,16.61,16.14,16.26,1010484,0
|
| 178 |
+
OSCR.US,D,20211110,000000,16.23,17.025,16.23,16.52,1350201,0
|
| 179 |
+
OSCR.US,D,20211111,000000,14.08,14.84,12.32,12.47,6467178,0
|
| 180 |
+
OSCR.US,D,20211112,000000,12.61,12.7,12.12,12.18,1922615,0
|
| 181 |
+
OSCR.US,D,20211115,000000,12.2,12.36,11.88,12.17,1415098,0
|
| 182 |
+
OSCR.US,D,20211116,000000,12.15,12.18,11.84,11.93,1309981,0
|
| 183 |
+
OSCR.US,D,20211117,000000,11.95,12.08,11.58,11.69,1048747,0
|
| 184 |
+
OSCR.US,D,20211118,000000,11.61,11.69,10.36,10.64,2635348,0
|
| 185 |
+
OSCR.US,D,20211119,000000,10.62,10.68,10.16,10.3,1246287,0
|
| 186 |
+
OSCR.US,D,20211122,000000,10.27,10.4,9.75,10.25,2196375,0
|
| 187 |
+
OSCR.US,D,20211123,000000,10.22,10.46,9.47,9.65,2086345,0
|
| 188 |
+
OSCR.US,D,20211124,000000,9.7,10.23,9.41,10.16,2486688,0
|
| 189 |
+
OSCR.US,D,20211126,000000,9.8,10.31,9.62,9.82,1080355,0
|
| 190 |
+
OSCR.US,D,20211129,000000,9.8,9.89,9.06,9.27,2433147,0
|
| 191 |
+
OSCR.US,D,20211130,000000,9.12,9.27,8.69,9,3579243,0
|
| 192 |
+
OSCR.US,D,20211201,000000,9.02,9.18,8.56,8.6,2267680,0
|
| 193 |
+
OSCR.US,D,20211202,000000,8.76,8.9519,8.29,8.7,2354022,0
|
| 194 |
+
OSCR.US,D,20211203,000000,8.71,8.8,8.24,8.75,2858531,0
|
| 195 |
+
OSCR.US,D,20211206,000000,8.82,9.69,8.8,9.64,3020610,0
|
| 196 |
+
OSCR.US,D,20211207,000000,9.67,10.33,9.67,9.95,2126050,0
|
| 197 |
+
OSCR.US,D,20211208,000000,10.2,10.265,9.785,9.99,1556196,0
|
| 198 |
+
OSCR.US,D,20211209,000000,10.1,10.9554,9.71,9.76,1452963,0
|
| 199 |
+
OSCR.US,D,20211210,000000,9.88,11.04,9.8521,10.89,2196527,0
|
| 200 |
+
OSCR.US,D,20211213,000000,10.84,11.07,10.29,10.46,1640692,0
|
| 201 |
+
OSCR.US,D,20211214,000000,8.52,9.63,8.11,8.19,4185474,0
|
| 202 |
+
OSCR.US,D,20211215,000000,8.25,9.3,8.121,8.99,3525455,0
|
| 203 |
+
OSCR.US,D,20211216,000000,9.07,9.21,8.12,8.28,3232310,0
|
| 204 |
+
OSCR.US,D,20211217,000000,8.18,8.55,7.7,8.26,3413827,0
|
| 205 |
+
OSCR.US,D,20211220,000000,8.12,8.18,7.64,7.78,2849528,0
|
| 206 |
+
OSCR.US,D,20211221,000000,7.83,8.13,7.81,7.82,3160285,0
|
| 207 |
+
OSCR.US,D,20211222,000000,7.83,8.5,7.79,8.12,3864579,0
|
| 208 |
+
OSCR.US,D,20211223,000000,8.18,8.24,7.96,8.02,4267598,0
|
| 209 |
+
OSCR.US,D,20211227,000000,8.14,9.13,7.99,8.58,2140239,0
|
| 210 |
+
OSCR.US,D,20211228,000000,8.55,8.76,8.04,8.07,1002419,0
|
| 211 |
+
OSCR.US,D,20211229,000000,8.01,8.1,7.56,7.62,1650781,0
|
| 212 |
+
OSCR.US,D,20211230,000000,7.52,8.19,7.51,8,1770119,0
|
| 213 |
+
OSCR.US,D,20211231,000000,7.94,8.16,7.83,7.85,891965,0
|
| 214 |
+
OSCR.US,D,20220103,000000,8.1,8.58,7.67,8.13,1279990,0
|
| 215 |
+
OSCR.US,D,20220104,000000,8.09,8.35,7.45,7.68,1437237,0
|
| 216 |
+
OSCR.US,D,20220105,000000,7.56,7.71,7.26,7.3,2537096,0
|
| 217 |
+
OSCR.US,D,20220106,000000,7.07,7.29,6.86,7,2271253,0
|
| 218 |
+
OSCR.US,D,20220107,000000,6.93,7.35,6.89,6.89,2191793,0
|
| 219 |
+
OSCR.US,D,20220110,000000,6.88,6.97,6.585,6.77,2297794,0
|
| 220 |
+
OSCR.US,D,20220111,000000,6.68,7.33,6.66,7.31,2783392,0
|
| 221 |
+
OSCR.US,D,20220112,000000,7.45,7.48,7.18,7.31,841497,0
|
| 222 |
+
OSCR.US,D,20220113,000000,7.32,7.531,7.28,7.35,1669345,0
|
| 223 |
+
OSCR.US,D,20220114,000000,7.3,7.45,7.13,7.27,1962677,0
|
| 224 |
+
OSCR.US,D,20220118,000000,7.32,7.35,6.945,7,1680661,0
|
| 225 |
+
OSCR.US,D,20220119,000000,6.93,7.21,6.5,6.5,1598334,0
|
| 226 |
+
OSCR.US,D,20220120,000000,6.56,7.12,6.52,6.56,1508986,0
|
| 227 |
+
OSCR.US,D,20220121,000000,6.5,6.56,6.12,6.16,2081128,0
|
| 228 |
+
OSCR.US,D,20220124,000000,6.13,6.57,5.8299,6.56,1883267,0
|
| 229 |
+
OSCR.US,D,20220125,000000,6.42,6.55,6.16,6.22,2766604,0
|
| 230 |
+
OSCR.US,D,20220126,000000,6.45,6.47,5.99,6.03,1816818,0
|
| 231 |
+
OSCR.US,D,20220127,000000,6.17,6.17,5.72,5.76,2354089,0
|
| 232 |
+
OSCR.US,D,20220128,000000,6.02,6.2508,5.77,6.2,2582468,0
|
| 233 |
+
OSCR.US,D,20220131,000000,6.27,6.75,6.27,6.7,2586004,0
|
| 234 |
+
OSCR.US,D,20220201,000000,6.73,6.93,6.53,6.91,2194702,0
|
| 235 |
+
OSCR.US,D,20220202,000000,6.97,6.97,6.44,6.66,1885014,0
|
| 236 |
+
OSCR.US,D,20220203,000000,6.51,6.56,6.23,6.26,1688244,0
|
| 237 |
+
OSCR.US,D,20220204,000000,6.3,6.37,6.07,6.22,1686647,0
|
| 238 |
+
OSCR.US,D,20220207,000000,6.12,6.4,6.12,6.27,1833023,0
|
| 239 |
+
OSCR.US,D,20220208,000000,6.23,6.45,6.23,6.36,1300081,0
|
| 240 |
+
OSCR.US,D,20220209,000000,6.48,6.65,6.415,6.54,1846035,0
|
| 241 |
+
OSCR.US,D,20220210,000000,6.46,6.88,6.355,6.42,1629891,0
|
| 242 |
+
OSCR.US,D,20220211,000000,6.6,7.5,6.55,6.7,3787605,0
|
| 243 |
+
OSCR.US,D,20220214,000000,6.765,7.3,6.58,6.65,2969063,0
|
| 244 |
+
OSCR.US,D,20220215,000000,6.67,7.41,6.66,7.34,2728837,0
|
| 245 |
+
OSCR.US,D,20220216,000000,7.25,7.4309,7.04,7.42,1894656,0
|
| 246 |
+
OSCR.US,D,20220217,000000,7.32,7.4,6.945,7.03,1311189,0
|
| 247 |
+
OSCR.US,D,20220218,000000,6.96,7.1807,6.925,7,1448028,0
|
| 248 |
+
OSCR.US,D,20220222,000000,6.88,7.19,6.78,6.83,1355429,0
|
| 249 |
+
OSCR.US,D,20220223,000000,6.9,7.01,6.475,6.49,1886754,0
|
| 250 |
+
OSCR.US,D,20220224,000000,6.14,6.88,6.11,6.86,2561225,0
|
| 251 |
+
OSCR.US,D,20220225,000000,6.9,7.32,6.85,7.02,3009804,0
|
| 252 |
+
OSCR.US,D,20220228,000000,6.95,7.355,6.82,7.29,1371922,0
|
| 253 |
+
OSCR.US,D,20220301,000000,7.29,7.4094,7.04,7.28,1262375,0
|
| 254 |
+
OSCR.US,D,20220302,000000,7.31,7.32,6.6723,7.03,2086121,0
|
| 255 |
+
OSCR.US,D,20220303,000000,7.08,7.12,6.605,6.81,4491609,0
|
| 256 |
+
OSCR.US,D,20220304,000000,6.7,7.2,6.55,7.12,1592229,0
|
| 257 |
+
OSCR.US,D,20220307,000000,7.15,7.5,7,7.32,1589679,0
|
| 258 |
+
OSCR.US,D,20220308,000000,7.36,8.188,7.33,7.99,3100812,0
|
| 259 |
+
OSCR.US,D,20220309,000000,8.06,8.77,8.01,8.54,2255165,0
|
| 260 |
+
OSCR.US,D,20220310,000000,8.32,8.58,8.2298,8.57,1124004,0
|
| 261 |
+
OSCR.US,D,20220311,000000,8.65,8.88,7.95,8.02,1608389,0
|
| 262 |
+
OSCR.US,D,20220314,000000,7.96,7.965,7,7.01,1374957,0
|
| 263 |
+
OSCR.US,D,20220315,000000,7.02,7.485,6.82,7.47,1317957,0
|
| 264 |
+
OSCR.US,D,20220316,000000,7.63,8.19,7.61,8.15,1130468,0
|
| 265 |
+
OSCR.US,D,20220317,000000,8.04,8.55,7.88,8.49,1005542,0
|
| 266 |
+
OSCR.US,D,20220318,000000,8.42,9.1,8.33,8.97,1568402,0
|
| 267 |
+
OSCR.US,D,20220321,000000,8.9,9.525,8.82,9.18,1379092,0
|
| 268 |
+
OSCR.US,D,20220322,000000,9.17,9.69,9.15,9.68,1466891,0
|
| 269 |
+
OSCR.US,D,20220323,000000,9.63,10.11,9.47,9.65,1169960,0
|
| 270 |
+
OSCR.US,D,20220324,000000,9.75,10.17,9.53,10.03,1521232,0
|
| 271 |
+
OSCR.US,D,20220325,000000,10.09,10.33,9.3,9.54,1288970,0
|
| 272 |
+
OSCR.US,D,20220328,000000,9.48,10.04,8.7,9.08,1374768,0
|
| 273 |
+
OSCR.US,D,20220329,000000,9.26,10.175,9.24,10.16,1249374,0
|
| 274 |
+
OSCR.US,D,20220330,000000,10.07,10.525,9.98,10.25,1245249,0
|
| 275 |
+
OSCR.US,D,20220331,000000,10.22,10.44,9.94,9.97,785371,0
|
| 276 |
+
OSCR.US,D,20220401,000000,10.11,10.27,9.81,10.14,716738,0
|
| 277 |
+
OSCR.US,D,20220404,000000,10.15,10.25,9.705,9.73,693166,0
|
| 278 |
+
OSCR.US,D,20220405,000000,9.79,9.79,9.36,9.36,1207233,0
|
| 279 |
+
OSCR.US,D,20220406,000000,9.21,9.27,8.66,8.87,1495486,0
|
| 280 |
+
OSCR.US,D,20220407,000000,8.86,9.155,8.6,9.02,768263,0
|
| 281 |
+
OSCR.US,D,20220408,000000,8.93,8.93,8.475,8.61,945538,0
|
| 282 |
+
OSCR.US,D,20220411,000000,8.51,8.799,8.35,8.54,868242,0
|
| 283 |
+
OSCR.US,D,20220412,000000,8.61,9.2699,8.39,8.48,1577344,0
|
| 284 |
+
OSCR.US,D,20220413,000000,8.54,9.17,8.42,8.97,855769,0
|
| 285 |
+
OSCR.US,D,20220414,000000,9.01,9.17,8.66,8.91,601622,0
|
| 286 |
+
OSCR.US,D,20220418,000000,8.83,8.99,8.44,8.72,600342,0
|
| 287 |
+
OSCR.US,D,20220419,000000,8.72,9.05,8.66,8.85,770873,0
|
| 288 |
+
OSCR.US,D,20220420,000000,9.05,9.05,8.53,8.81,661623,0
|
| 289 |
+
OSCR.US,D,20220421,000000,8.95,9.04,7.72,7.8,1116195,0
|
| 290 |
+
OSCR.US,D,20220422,000000,7.81,7.94,7.27,7.72,869957,0
|
| 291 |
+
OSCR.US,D,20220425,000000,7.48,8.14,7.48,8.14,579139,0
|
| 292 |
+
OSCR.US,D,20220426,000000,8.07,8.16,7.57,7.71,664122,0
|
| 293 |
+
OSCR.US,D,20220427,000000,7.72,8,7.63,7.67,567828,0
|
| 294 |
+
OSCR.US,D,20220428,000000,7.78,7.82,7.21,7.74,1205804,0
|
| 295 |
+
OSCR.US,D,20220429,000000,7.72,7.8,7.31,7.36,872080,0
|
| 296 |
+
OSCR.US,D,20220502,000000,7.35,7.66,7.28,7.54,896651,0
|
| 297 |
+
OSCR.US,D,20220503,000000,7.53,7.63,7.3,7.49,1961963,0
|
| 298 |
+
OSCR.US,D,20220504,000000,7.47,7.785,7.242,7.76,1440168,0
|
| 299 |
+
OSCR.US,D,20220505,000000,7.55,7.67,7.175,7.38,562601,0
|
| 300 |
+
OSCR.US,D,20220506,000000,7.3,7.38,6.8601,7.29,806379,0
|
| 301 |
+
OSCR.US,D,20220509,000000,7.1,7.11,6.51,6.52,1196260,0
|
| 302 |
+
OSCR.US,D,20220510,000000,6.6,6.8399,5.78,6.14,1735625,0
|
| 303 |
+
OSCR.US,D,20220511,000000,6.49,7.13,5.9,5.94,4198627,0
|
| 304 |
+
OSCR.US,D,20220512,000000,5.94,5.98,5.47,5.72,2453079,0
|
| 305 |
+
OSCR.US,D,20220513,000000,5.92,6.69,5.92,6.39,3594728,0
|
| 306 |
+
OSCR.US,D,20220516,000000,6.07,6.15,5.48,5.85,3730268,0
|
| 307 |
+
OSCR.US,D,20220517,000000,6.02,6.15,5.755,6.02,2763749,0
|
| 308 |
+
OSCR.US,D,20220518,000000,5.85,6.055,5.532,5.67,1899175,0
|
| 309 |
+
OSCR.US,D,20220519,000000,5.55,5.86,5.45,5.72,3362198,0
|
| 310 |
+
OSCR.US,D,20220520,000000,5.77,5.98,5.33,5.69,2566646,0
|
| 311 |
+
OSCR.US,D,20220523,000000,5.68,5.79,5.44,5.68,1408445,0
|
| 312 |
+
OSCR.US,D,20220524,000000,5.55,5.55,4.48,4.74,5503207,0
|
| 313 |
+
OSCR.US,D,20220525,000000,4.69,5.14,4.61,5.06,1957066,0
|
| 314 |
+
OSCR.US,D,20220526,000000,4.75,4.992,4.62,4.78,2894191,0
|
| 315 |
+
OSCR.US,D,20220527,000000,4.83,5.13,4.78,5.07,1952789,0
|
| 316 |
+
OSCR.US,D,20220531,000000,4.99,5.04,4.81,4.84,1940585,0
|
| 317 |
+
OSCR.US,D,20220601,000000,4.83,4.9099,4.6,4.7,1647897,0
|
| 318 |
+
OSCR.US,D,20220602,000000,4.65,5,4.63,4.99,2544595,0
|
| 319 |
+
OSCR.US,D,20220603,000000,4.91,5.02,4.79,5,2261297,0
|
| 320 |
+
OSCR.US,D,20220606,000000,5.07,5.3,4.94,4.97,2207426,0
|
| 321 |
+
OSCR.US,D,20220607,000000,4.93,5.11,4.82,5.09,2012809,0
|
| 322 |
+
OSCR.US,D,20220608,000000,5.09,5.39,5.09,5.22,1664395,0
|
| 323 |
+
OSCR.US,D,20220609,000000,5.15,5.16,4.88,4.89,2285917,0
|
| 324 |
+
OSCR.US,D,20220610,000000,4.8,4.8,4.52,4.57,2006582,0
|
| 325 |
+
OSCR.US,D,20220613,000000,4.34,4.42,4.22,4.3,1652284,0
|
| 326 |
+
OSCR.US,D,20220614,000000,4.33,4.39,4.08,4.19,1794635,0
|
| 327 |
+
OSCR.US,D,20220615,000000,4,4.37,3.89,4.26,2324498,0
|
| 328 |
+
OSCR.US,D,20220616,000000,4.08,4.15,3.93,4.06,2617973,0
|
| 329 |
+
OSCR.US,D,20220617,000000,4.11,4.41,4.11,4.4,2657192,0
|
| 330 |
+
OSCR.US,D,20220621,000000,4.47,4.62,4.33,4.35,2305523,0
|
| 331 |
+
OSCR.US,D,20220622,000000,4.27,4.495,4.25,4.36,1688503,0
|
| 332 |
+
OSCR.US,D,20220623,000000,4.39,4.58,4.37,4.58,1670032,0
|
| 333 |
+
OSCR.US,D,20220624,000000,4.62,4.75,4.4,4.42,17368398,0
|
| 334 |
+
OSCR.US,D,20220627,000000,4.47,4.6,4.33,4.55,2394518,0
|
| 335 |
+
OSCR.US,D,20220628,000000,4.59,4.98,4.54,4.55,2178094,0
|
| 336 |
+
OSCR.US,D,20220629,000000,4.52,4.56,4.32,4.41,1224668,0
|
| 337 |
+
OSCR.US,D,20220630,000000,4.32,4.36,4.16,4.25,1513710,0
|
| 338 |
+
OSCR.US,D,20220701,000000,4.19,4.605,4.16,4.57,1432864,0
|
| 339 |
+
OSCR.US,D,20220705,000000,4.43,4.88,4.41,4.88,1438729,0
|
| 340 |
+
OSCR.US,D,20220706,000000,4.84,4.95,4.75,4.79,778231,0
|
| 341 |
+
OSCR.US,D,20220707,000000,4.85,5.045,4.85,5.03,991468,0
|
| 342 |
+
OSCR.US,D,20220708,000000,4.99,5.0789,4.9,4.97,1147243,0
|
| 343 |
+
OSCR.US,D,20220711,000000,4.9,4.99,4.64,4.64,1899431,0
|
| 344 |
+
OSCR.US,D,20220712,000000,4.67,4.815,4.62,4.7,674305,0
|
| 345 |
+
OSCR.US,D,20220713,000000,4.61,4.89,4.59,4.88,1045181,0
|
| 346 |
+
OSCR.US,D,20220714,000000,4.77,4.8,4.64,4.73,972901,0
|
| 347 |
+
OSCR.US,D,20220715,000000,4.85,4.85,4.62,4.84,704443,0
|
| 348 |
+
OSCR.US,D,20220718,000000,4.93,5.01,4.795,4.9,1424734,0
|
| 349 |
+
OSCR.US,D,20220719,000000,5.01,5.19,4.965,5.12,1339655,0
|
| 350 |
+
OSCR.US,D,20220720,000000,5.1,5.29,5.1,5.23,1064629,0
|
| 351 |
+
OSCR.US,D,20220721,000000,5.21,5.29,5.15,5.27,493365,0
|
| 352 |
+
OSCR.US,D,20220722,000000,5.25,5.25,5.07,5.1,662363,0
|
| 353 |
+
OSCR.US,D,20220725,000000,5.12,5.19,5.0099,5.14,854546,0
|
| 354 |
+
OSCR.US,D,20220726,000000,5.13,5.27,5.115,5.25,2324460,0
|
| 355 |
+
OSCR.US,D,20220727,000000,5.34,5.45,5.2192,5.43,1199083,0
|
| 356 |
+
OSCR.US,D,20220728,000000,5.4,5.48,5.225,5.34,896464,0
|
| 357 |
+
OSCR.US,D,20220729,000000,5.32,5.42,5.2797,5.4,756782,0
|
| 358 |
+
OSCR.US,D,20220801,000000,5.39,5.41,5.24,5.35,1101216,0
|
| 359 |
+
OSCR.US,D,20220802,000000,5.29,5.56,5.29,5.52,1330664,0
|
| 360 |
+
OSCR.US,D,20220803,000000,5.59,5.92,5.57,5.88,1287758,0
|
| 361 |
+
OSCR.US,D,20220804,000000,5.93,6,5.83,5.9,1020509,0
|
| 362 |
+
OSCR.US,D,20220805,000000,5.73,6.25,5.7,6.24,1472138,0
|
| 363 |
+
OSCR.US,D,20220808,000000,6.37,6.59,6.31,6.43,2392891,0
|
| 364 |
+
OSCR.US,D,20220809,000000,6.37,6.455,6.185,6.32,1530244,0
|
| 365 |
+
OSCR.US,D,20220810,000000,6.58,6.58,6.345,6.48,1810712,0
|
| 366 |
+
OSCR.US,D,20220811,000000,6.61,6.9,6.49,6.52,2054576,0
|
| 367 |
+
OSCR.US,D,20220812,000000,6.59,7.79,6.46,7.77,3417135,0
|
| 368 |
+
OSCR.US,D,20220815,000000,7.6,7.97,7.4994,7.95,1967435,0
|
| 369 |
+
OSCR.US,D,20220816,000000,7.97,8.08,7.76,7.85,1920117,0
|
| 370 |
+
OSCR.US,D,20220817,000000,7.65,7.87,7.645,7.79,2235406,0
|
| 371 |
+
OSCR.US,D,20220818,000000,7.74,7.84,7.685,7.75,1473223,0
|
| 372 |
+
OSCR.US,D,20220819,000000,7.61,7.65,7.15,7.21,1635780,0
|
| 373 |
+
OSCR.US,D,20220822,000000,7.04,7.22,6.94,6.98,1323345,0
|
| 374 |
+
OSCR.US,D,20220823,000000,7.04,7.15,6.99,7,1086160,0
|
| 375 |
+
OSCR.US,D,20220824,000000,7.05,7.19,7.03,7.09,1224967,0
|
| 376 |
+
OSCR.US,D,20220825,000000,7.2,7.25,7.065,7.25,1036816,0
|
| 377 |
+
OSCR.US,D,20220826,000000,7.25,7.32,7.02,7.03,1001636,0
|
| 378 |
+
OSCR.US,D,20220829,000000,6.89,7.0604,6.88,6.98,866116,0
|
| 379 |
+
OSCR.US,D,20220830,000000,7.02,7.04,6.81,6.82,1212818,0
|
| 380 |
+
OSCR.US,D,20220831,000000,6.73,6.92,6.63,6.63,1677297,0
|
| 381 |
+
OSCR.US,D,20220901,000000,6.46,6.465,5.955,6.11,1895809,0
|
| 382 |
+
OSCR.US,D,20220902,000000,6.28,6.28,5.82,5.83,4046151,0
|
| 383 |
+
OSCR.US,D,20220906,000000,5.86,5.87,5.46,5.52,3120899,0
|
| 384 |
+
OSCR.US,D,20220907,000000,5.47,5.78,5.47,5.73,2334281,0
|
| 385 |
+
OSCR.US,D,20220908,000000,5.62,5.81,5.555,5.8,1191626,0
|
| 386 |
+
OSCR.US,D,20220909,000000,5.89,6.25,5.84,6.24,2219538,0
|
| 387 |
+
OSCR.US,D,20220912,000000,6.27,6.405,6.245,6.33,1403127,0
|
| 388 |
+
OSCR.US,D,20220913,000000,6.03,6.22,5.87,5.87,1786782,0
|
| 389 |
+
OSCR.US,D,20220914,000000,5.85,5.91,5.7,5.9,2393405,0
|
| 390 |
+
OSCR.US,D,20220915,000000,5.87,6.16,5.87,5.99,2705014,0
|
| 391 |
+
OSCR.US,D,20220916,000000,5.86,5.88,5.7149,5.74,7045342,0
|
| 392 |
+
OSCR.US,D,20220919,000000,5.62,5.77,5.45,5.7,2098419,0
|
| 393 |
+
OSCR.US,D,20220920,000000,5.62,5.72,5.44,5.44,1455723,0
|
| 394 |
+
OSCR.US,D,20220921,000000,5.51,5.5908,5.36,5.37,1640916,0
|
| 395 |
+
OSCR.US,D,20220922,000000,5.33,5.35,5.03,5.06,1711288,0
|
| 396 |
+
OSCR.US,D,20220923,000000,4.93,5,4.735,4.92,1948126,0
|
| 397 |
+
OSCR.US,D,20220926,000000,4.91,5.0305,4.76,4.78,1456619,0
|
| 398 |
+
OSCR.US,D,20220927,000000,4.88,5.07,4.82,4.9,1328717,0
|
| 399 |
+
OSCR.US,D,20220928,000000,4.93,5.27,4.85,5.25,1341951,0
|
| 400 |
+
OSCR.US,D,20220929,000000,5.15,5.2,5,5.13,1308223,0
|
| 401 |
+
OSCR.US,D,20220930,000000,5.13,5.18,4.99,4.99,1320475,0
|
| 402 |
+
OSCR.US,D,20221003,000000,5.07,5.08,4.86,4.94,2017913,0
|
| 403 |
+
OSCR.US,D,20221004,000000,5.11,5.25,5.105,5.17,2620331,0
|
| 404 |
+
OSCR.US,D,20221005,000000,5.02,5.07,4.845,4.87,1789452,0
|
| 405 |
+
OSCR.US,D,20221006,000000,4.85,4.95,4.74,4.75,1620365,0
|
| 406 |
+
OSCR.US,D,20221007,000000,4.69,4.69,4.35,4.35,2145505,0
|
| 407 |
+
OSCR.US,D,20221010,000000,4.4,4.4,4.03,4.05,1704776,0
|
| 408 |
+
OSCR.US,D,20221011,000000,4.02,4.1,3.84,3.98,1788240,0
|
| 409 |
+
OSCR.US,D,20221012,000000,3.96,3.96,3.72,3.85,2065743,0
|
| 410 |
+
OSCR.US,D,20221013,000000,3.75,3.85,3.55,3.82,3417834,0
|
| 411 |
+
OSCR.US,D,20221014,000000,3.9,3.955,3.51,3.52,1963240,0
|
| 412 |
+
OSCR.US,D,20221017,000000,3.64,3.85,3.6,3.71,1941785,0
|
| 413 |
+
OSCR.US,D,20221018,000000,3.83,3.91,3.72,3.79,1750560,0
|
| 414 |
+
OSCR.US,D,20221019,000000,3.72,3.745,3.47,3.52,1192655,0
|
| 415 |
+
OSCR.US,D,20221020,000000,3.53,3.675,3.44,3.47,2036684,0
|
| 416 |
+
OSCR.US,D,20221021,000000,3.47,3.54,3.2892,3.52,1431788,0
|
| 417 |
+
OSCR.US,D,20221024,000000,3.53,3.54,3.34,3.45,1196881,0
|
| 418 |
+
OSCR.US,D,20221025,000000,3.46,3.685,3.45,3.56,3037797,0
|
| 419 |
+
OSCR.US,D,20221026,000000,3.58,3.725,3.56,3.62,2177276,0
|
| 420 |
+
OSCR.US,D,20221027,000000,3.64,3.7,3.59,3.64,1624826,0
|
| 421 |
+
OSCR.US,D,20221028,000000,3.65,3.705,3.57,3.69,1359263,0
|
| 422 |
+
OSCR.US,D,20221031,000000,3.67,3.76,3.63,3.73,1384892,0
|
| 423 |
+
OSCR.US,D,20221101,000000,3.84,3.935,3.68,3.76,1984473,0
|
| 424 |
+
OSCR.US,D,20221102,000000,3.73,3.74,3.44,3.44,1453176,0
|
| 425 |
+
OSCR.US,D,20221103,000000,3.41,3.465,3.34,3.38,1445329,0
|
| 426 |
+
OSCR.US,D,20221104,000000,3.43,3.44,3.165,3.25,2021906,0
|
| 427 |
+
OSCR.US,D,20221107,000000,3.26,3.32,2.965,3.09,2217868,0
|
| 428 |
+
OSCR.US,D,20221108,000000,3.13,3.22,3,3.07,3598756,0
|
| 429 |
+
OSCR.US,D,20221109,000000,2.91,2.9527,2.34,2.35,2994718,0
|
| 430 |
+
OSCR.US,D,20221110,000000,2.52,2.81,2.44,2.65,2603131,0
|
| 431 |
+
OSCR.US,D,20221111,000000,2.67,2.98,2.62,2.95,2359317,0
|
| 432 |
+
OSCR.US,D,20221114,000000,2.97,3.01,2.815,2.83,2502246,0
|
| 433 |
+
OSCR.US,D,20221115,000000,2.93,3.08,2.83,2.89,3558832,0
|
| 434 |
+
OSCR.US,D,20221116,000000,3.05,3.275,2.865,2.9,2631993,0
|
| 435 |
+
OSCR.US,D,20221117,000000,2.87,2.87,2.755,2.78,1629023,0
|
| 436 |
+
OSCR.US,D,20221118,000000,2.87,2.97,2.77,2.87,1317294,0
|
| 437 |
+
OSCR.US,D,20221121,000000,2.83,2.93,2.78,2.93,1438650,0
|
| 438 |
+
OSCR.US,D,20221122,000000,2.92,2.92,2.67,2.69,4907101,0
|
| 439 |
+
OSCR.US,D,20221123,000000,2.68,2.94,2.64,2.89,2724664,0
|
| 440 |
+
OSCR.US,D,20221125,000000,2.89,2.93,2.855,2.87,937614,0
|
| 441 |
+
OSCR.US,D,20221128,000000,2.83,2.885,2.755,2.79,1219315,0
|
| 442 |
+
OSCR.US,D,20221129,000000,2.8,2.96,2.8,2.81,1040633,0
|
| 443 |
+
OSCR.US,D,20221130,000000,2.8,2.945,2.71,2.88,2502883,0
|
| 444 |
+
OSCR.US,D,20221201,000000,2.92,3.05,2.89,2.91,1117271,0
|
| 445 |
+
OSCR.US,D,20221202,000000,2.85,2.915,2.79,2.82,2128457,0
|
| 446 |
+
OSCR.US,D,20221205,000000,2.81,2.895,2.75,2.78,2101974,0
|
| 447 |
+
OSCR.US,D,20221206,000000,2.78,2.805,2.61,2.73,1633298,0
|
| 448 |
+
OSCR.US,D,20221207,000000,2.71,2.84,2.64,2.8,1509502,0
|
| 449 |
+
OSCR.US,D,20221208,000000,2.79,2.815,2.71,2.74,1112196,0
|
| 450 |
+
OSCR.US,D,20221209,000000,2.69,2.78,2.65,2.68,720870,0
|
| 451 |
+
OSCR.US,D,20221212,000000,2.7,2.735,2.64,2.69,1184284,0
|
| 452 |
+
OSCR.US,D,20221213,000000,2.83,2.86,2.5,2.53,1650613,0
|
| 453 |
+
OSCR.US,D,20221214,000000,2.51,2.51,2.325,2.39,1775174,0
|
| 454 |
+
OSCR.US,D,20221215,000000,2.35,2.365,2.265,2.29,1615861,0
|
| 455 |
+
OSCR.US,D,20221216,000000,2.28,2.315,2.19,2.3,2657026,0
|
| 456 |
+
OSCR.US,D,20221219,000000,2.33,2.36,2.18,2.21,1559411,0
|
| 457 |
+
OSCR.US,D,20221220,000000,2.21,2.34,2.1809,2.23,1375244,0
|
| 458 |
+
OSCR.US,D,20221221,000000,2.27,2.285,2.105,2.15,2645554,0
|
| 459 |
+
OSCR.US,D,20221222,000000,2.13,2.22,2.05,2.2,1480443,0
|
| 460 |
+
OSCR.US,D,20221223,000000,2.17,2.25,2.17,2.21,1114066,0
|
| 461 |
+
OSCR.US,D,20221227,000000,2.18,2.21,2.1,2.18,1206827,0
|
| 462 |
+
OSCR.US,D,20221228,000000,2.18,2.26,2.11,2.15,1082716,0
|
| 463 |
+
OSCR.US,D,20221229,000000,2.17,2.42,2.15,2.41,1858787,0
|
| 464 |
+
OSCR.US,D,20221230,000000,2.35,2.495,2.35,2.46,1504473,0
|
| 465 |
+
OSCR.US,D,20230103,000000,2.5,2.615,2.39,2.46,1194694,0
|
| 466 |
+
OSCR.US,D,20230104,000000,2.51,2.66,2.47,2.62,1323999,0
|
| 467 |
+
OSCR.US,D,20230105,000000,2.58,2.59,2.4525,2.57,1007737,0
|
| 468 |
+
OSCR.US,D,20230106,000000,2.62,2.62,2.475,2.55,775614,0
|
| 469 |
+
OSCR.US,D,20230109,000000,2.64,2.71,2.58,2.62,1092196,0
|
| 470 |
+
OSCR.US,D,20230110,000000,2.61,2.89,2.59,2.86,920857,0
|
| 471 |
+
OSCR.US,D,20230111,000000,2.86,2.86,2.69,2.78,1726537,0
|
| 472 |
+
OSCR.US,D,20230112,000000,2.82,3.02,2.68,3.02,1697425,0
|
| 473 |
+
OSCR.US,D,20230113,000000,3,3.03,2.875,3,1812985,0
|
| 474 |
+
OSCR.US,D,20230117,000000,3.01,3.0862,2.92,3.04,924003,0
|
| 475 |
+
OSCR.US,D,20230118,000000,3.03,3.15,3.01,3.05,964549,0
|
| 476 |
+
OSCR.US,D,20230119,000000,2.99,3.02,2.88,2.97,621823,0
|
| 477 |
+
OSCR.US,D,20230120,000000,3,3.1,2.91,3.1,768388,0
|
| 478 |
+
OSCR.US,D,20230123,000000,3.11,3.16,3.05,3.16,602905,0
|
| 479 |
+
OSCR.US,D,20230124,000000,3.1,3.2,3.02,3.04,616280,0
|
| 480 |
+
OSCR.US,D,20230125,000000,2.99,3.07,2.925,3.05,561410,0
|
| 481 |
+
OSCR.US,D,20230126,000000,3.09,3.27,3.07,3.27,1073344,0
|
| 482 |
+
OSCR.US,D,20230127,000000,3.24,3.43,3.22,3.4,826250,0
|
| 483 |
+
OSCR.US,D,20230130,000000,3.35,3.53,3.34,3.5,1163473,0
|
| 484 |
+
OSCR.US,D,20230131,000000,3.53,3.9,3.52,3.84,1378560,0
|
| 485 |
+
OSCR.US,D,20230201,000000,3.83,3.9,3.66,3.85,1286455,0
|
| 486 |
+
OSCR.US,D,20230202,000000,3.97,4.125,3.9,4.1,1359511,0
|
| 487 |
+
OSCR.US,D,20230203,000000,3.97,4.06,3.85,3.89,982548,0
|
| 488 |
+
OSCR.US,D,20230206,000000,3.84,3.98,3.78,3.79,1077309,0
|
| 489 |
+
OSCR.US,D,20230207,000000,3.76,3.85,3.665,3.85,826734,0
|
| 490 |
+
OSCR.US,D,20230208,000000,3.79,4.175,3.7501,4.09,1916527,0
|
| 491 |
+
OSCR.US,D,20230209,000000,4.11,4.13,3.79,3.8,1183453,0
|
| 492 |
+
OSCR.US,D,20230210,000000,3.9,5.1,3.73,4.95,12028057,0
|
| 493 |
+
OSCR.US,D,20230213,000000,4.7,5.52,4.66,5.29,5262026,0
|
| 494 |
+
OSCR.US,D,20230214,000000,5.24,6.15,5.2,5.57,6194336,0
|
| 495 |
+
OSCR.US,D,20230215,000000,5.53,5.8396,5.5,5.7,2494758,0
|
| 496 |
+
OSCR.US,D,20230216,000000,5.58,5.8899,5.51,5.61,2016451,0
|
| 497 |
+
OSCR.US,D,20230217,000000,5.61,5.81,5.525,5.6,1420188,0
|
| 498 |
+
OSCR.US,D,20230221,000000,5.45,5.6,5.225,5.27,1435646,0
|
| 499 |
+
OSCR.US,D,20230222,000000,5.28,5.435,5.14,5.24,1059858,0
|
| 500 |
+
OSCR.US,D,20230223,000000,5.25,5.28,5.13,5.24,1096293,0
|
| 501 |
+
OSCR.US,D,20230224,000000,5.18,5.26,5.07,5.24,1075008,0
|
| 502 |
+
OSCR.US,D,20230227,000000,5.25,5.59,5.155,5.36,2472663,0
|
| 503 |
+
OSCR.US,D,20230228,000000,5.36,5.62,5.29,5.54,1256893,0
|
| 504 |
+
OSCR.US,D,20230301,000000,5.55,5.58,5.055,5.08,1524445,0
|
| 505 |
+
OSCR.US,D,20230302,000000,4.93,5.03,4.66,4.69,3705073,0
|
| 506 |
+
OSCR.US,D,20230303,000000,4.7,4.98,4.58,4.96,1316307,0
|
| 507 |
+
OSCR.US,D,20230306,000000,4.95,5.01,4.69,4.75,1352290,0
|
| 508 |
+
OSCR.US,D,20230307,000000,4.73,4.785,4.65,4.7,849970,0
|
| 509 |
+
OSCR.US,D,20230308,000000,4.67,4.77,4.61,4.76,717116,0
|
| 510 |
+
OSCR.US,D,20230309,000000,4.75,4.845,4.215,4.23,994151,0
|
| 511 |
+
OSCR.US,D,20230310,000000,4.21,4.21,3.845,3.93,1633726,0
|
| 512 |
+
OSCR.US,D,20230313,000000,3.81,3.975,3.68,3.9,1432209,0
|
| 513 |
+
OSCR.US,D,20230314,000000,4.09,4.12,3.67,3.69,1267703,0
|
| 514 |
+
OSCR.US,D,20230315,000000,3.59,3.62,3.39,3.51,1355102,0
|
| 515 |
+
OSCR.US,D,20230316,000000,3.43,3.56,3.355,3.44,2011926,0
|
| 516 |
+
OSCR.US,D,20230317,000000,3.42,3.44,3.31,3.4,1689138,0
|
| 517 |
+
OSCR.US,D,20230320,000000,3.4,3.405,3.26,3.37,964986,0
|
| 518 |
+
OSCR.US,D,20230321,000000,3.51,3.72,3.49,3.67,1750759,0
|
| 519 |
+
OSCR.US,D,20230322,000000,3.67,3.805,3.5,3.52,1144472,0
|
| 520 |
+
OSCR.US,D,20230323,000000,3.61,3.86,3.44,3.51,1158659,0
|
| 521 |
+
OSCR.US,D,20230324,000000,3.44,3.5,3.225,3.36,1149586,0
|
| 522 |
+
OSCR.US,D,20230327,000000,3.4,3.64,3.37,3.59,1232153,0
|
| 523 |
+
OSCR.US,D,20230328,000000,4.9,6.89,4.9,5.61,71274505,0
|
| 524 |
+
OSCR.US,D,20230329,000000,5.65,6.67,5.61,6.4,25414285,0
|
| 525 |
+
OSCR.US,D,20230330,000000,6.6,7.0992,6.32,6.62,15367120,0
|
| 526 |
+
OSCR.US,D,20230331,000000,6.64,6.84,6.37,6.54,6814087,0
|
| 527 |
+
OSCR.US,D,20230403,000000,6.54,7.12,6.439,6.74,5011324,0
|
| 528 |
+
OSCR.US,D,20230404,000000,6.65,6.87,6.45,6.52,2218238,0
|
| 529 |
+
OSCR.US,D,20230405,000000,6.47,6.52,6.12,6.37,2310898,0
|
| 530 |
+
OSCR.US,D,20230406,000000,6.28,6.63,6.24,6.52,1422462,0
|
| 531 |
+
OSCR.US,D,20230410,000000,6.5,6.94,6.485,6.92,2198233,0
|
| 532 |
+
OSCR.US,D,20230411,000000,6.94,7.21,6.75,6.75,2227716,0
|
| 533 |
+
OSCR.US,D,20230412,000000,6.85,7,6.29,6.3,1815076,0
|
| 534 |
+
OSCR.US,D,20230413,000000,6.44,6.84,6.33,6.53,2622087,0
|
| 535 |
+
OSCR.US,D,20230414,000000,6.54,6.655,6.315,6.33,1025299,0
|
| 536 |
+
OSCR.US,D,20230417,000000,6.3,6.51,6.24,6.45,1242983,0
|
| 537 |
+
OSCR.US,D,20230418,000000,6.45,6.455,6.25,6.25,1499484,0
|
| 538 |
+
OSCR.US,D,20230419,000000,6.18,6.2,5.9515,6.12,1316446,0
|
| 539 |
+
OSCR.US,D,20230420,000000,6.04,6.1,5.82,5.85,1365906,0
|
| 540 |
+
OSCR.US,D,20230421,000000,5.8,5.83,5.53,5.83,1755596,0
|
| 541 |
+
OSCR.US,D,20230424,000000,5.82,6.01,5.73,5.85,1041041,0
|
| 542 |
+
OSCR.US,D,20230425,000000,5.72,5.835,5.68,5.77,1332743,0
|
| 543 |
+
OSCR.US,D,20230426,000000,5.84,5.88,5.7106,5.85,1066664,0
|
| 544 |
+
OSCR.US,D,20230427,000000,5.88,6.44,5.88,6.35,1821213,0
|
| 545 |
+
OSCR.US,D,20230428,000000,6.36,6.795,6.29,6.73,2037844,0
|
| 546 |
+
OSCR.US,D,20230501,000000,6.66,6.895,6.6399,6.88,1190943,0
|
| 547 |
+
OSCR.US,D,20230502,000000,6.84,6.89,6.4,6.49,1216060,0
|
| 548 |
+
OSCR.US,D,20230503,000000,6.53,7.135,6.42,6.98,2134499,0
|
| 549 |
+
OSCR.US,D,20230504,000000,6.9,7.11,6.72,6.96,1124793,0
|
| 550 |
+
OSCR.US,D,20230505,000000,7.07,7.33,7.06,7.17,1608999,0
|
| 551 |
+
OSCR.US,D,20230508,000000,7.2,7.58,7.17,7.52,2335291,0
|
| 552 |
+
OSCR.US,D,20230509,000000,7.42,7.75,7.06,7.14,4280760,0
|
| 553 |
+
OSCR.US,D,20230510,000000,7.37,7.58,6.2601,6.86,3061698,0
|
| 554 |
+
OSCR.US,D,20230511,000000,6.81,6.98,6.61,6.97,2258014,0
|
| 555 |
+
OSCR.US,D,20230512,000000,7.02,7.155,6.59,7.02,2721394,0
|
| 556 |
+
OSCR.US,D,20230515,000000,7.05,7.26,6.95,7.18,1519354,0
|
| 557 |
+
OSCR.US,D,20230516,000000,7.08,7.175,6.83,6.85,1064397,0
|
| 558 |
+
OSCR.US,D,20230517,000000,6.99,7.4118,6.79,7.3,3278893,0
|
| 559 |
+
OSCR.US,D,20230518,000000,7.29,7.56,7.24,7.29,1927398,0
|
| 560 |
+
OSCR.US,D,20230519,000000,7.37,7.395,7.03,7.19,1682215,0
|
| 561 |
+
OSCR.US,D,20230522,000000,7.29,7.795,7.19,7.48,2411486,0
|
| 562 |
+
OSCR.US,D,20230523,000000,7.37,7.8399,7.25,7.32,1737034,0
|
| 563 |
+
OSCR.US,D,20230524,000000,7.16,7.28,7.01,7.1,1216609,0
|
| 564 |
+
OSCR.US,D,20230525,000000,7.1,7.1911,6.935,7.1,2398831,0
|
| 565 |
+
OSCR.US,D,20230526,000000,7.21,7.305,6.84,6.88,2034277,0
|
| 566 |
+
OSCR.US,D,20230530,000000,6.98,7.09,6.73,7.04,1435564,0
|
| 567 |
+
OSCR.US,D,20230531,000000,7.15,7.365,7.015,7.34,3353086,0
|
| 568 |
+
OSCR.US,D,20230601,000000,7.27,7.445,7.2345,7.43,1336257,0
|
| 569 |
+
OSCR.US,D,20230602,000000,7.53,7.6,7.13,7.37,5146414,0
|
| 570 |
+
OSCR.US,D,20230605,000000,7.39,8.5,7.39,8.3,4200282,0
|
| 571 |
+
OSCR.US,D,20230606,000000,8.4,8.898,8.28,8.89,3838316,0
|
| 572 |
+
OSCR.US,D,20230607,000000,9,9.27,8.68,8.9,1978218,0
|
| 573 |
+
OSCR.US,D,20230608,000000,8.9,9.05,8.68,8.86,1931936,0
|
| 574 |
+
OSCR.US,D,20230609,000000,8.88,9.2,8.81,9.2,1575324,0
|
| 575 |
+
OSCR.US,D,20230612,000000,9.24,9.375,8.78,9.25,1755332,0
|
| 576 |
+
OSCR.US,D,20230613,000000,9.53,9.89,9.43,9.62,2708072,0
|
| 577 |
+
OSCR.US,D,20230614,000000,9.55,9.55,8.815,9.14,3325773,0
|
| 578 |
+
OSCR.US,D,20230615,000000,9.14,9.57,9.12,9.57,1534134,0
|
| 579 |
+
OSCR.US,D,20230616,000000,9.74,9.74,8.84,8.85,2820534,0
|
| 580 |
+
OSCR.US,D,20230620,000000,8.82,8.97,8.585,8.86,2153362,0
|
| 581 |
+
OSCR.US,D,20230621,000000,8.78,8.89,8.52,8.69,1589340,0
|
| 582 |
+
OSCR.US,D,20230622,000000,8.59,8.885,8.56,8.7,1084081,0
|
| 583 |
+
OSCR.US,D,20230623,000000,8.52,8.72,8.455,8.52,5756007,0
|
| 584 |
+
OSCR.US,D,20230626,000000,8.44,8.68,8.195,8.36,1396599,0
|
| 585 |
+
OSCR.US,D,20230627,000000,8.37,8.39,8.03,8.05,1629361,0
|
| 586 |
+
OSCR.US,D,20230628,000000,8.03,8.4,7.95,8.34,1426645,0
|
| 587 |
+
OSCR.US,D,20230629,000000,8.36,8.62,8.185,8.22,1259262,0
|
| 588 |
+
OSCR.US,D,20230630,000000,8.3,8.405,7.995,8.06,2162934,0
|
| 589 |
+
OSCR.US,D,20230703,000000,8.07,8.245,8.01,8.1,517406,0
|
| 590 |
+
OSCR.US,D,20230705,000000,8.07,8.07,7.77,7.93,1395642,0
|
| 591 |
+
OSCR.US,D,20230706,000000,7.78,7.83,7.565,7.63,1004227,0
|
| 592 |
+
OSCR.US,D,20230707,000000,7.62,7.85,7.62,7.67,1141587,0
|
| 593 |
+
OSCR.US,D,20230710,000000,7.61,8,7.58,7.89,1106698,0
|
| 594 |
+
OSCR.US,D,20230711,000000,7.89,8.275,7.85,8.25,1364930,0
|
| 595 |
+
OSCR.US,D,20230712,000000,8.4,8.45,7.385,7.57,2792659,0
|
| 596 |
+
OSCR.US,D,20230713,000000,7.52,7.785,7.38,7.4,1948551,0
|
| 597 |
+
OSCR.US,D,20230714,000000,7.42,7.92,7.28,7.85,2612707,0
|
| 598 |
+
OSCR.US,D,20230717,000000,7.87,8.39,7.79,8.3,1593459,0
|
| 599 |
+
OSCR.US,D,20230718,000000,8.26,8.77,8.24,8.32,1474839,0
|
| 600 |
+
OSCR.US,D,20230719,000000,8.37,8.745,8.14,8.35,1761032,0
|
| 601 |
+
OSCR.US,D,20230720,000000,8.39,8.42,8.085,8.28,1131066,0
|
| 602 |
+
OSCR.US,D,20230721,000000,8.3,8.38,7.98,8.01,1342084,0
|
| 603 |
+
OSCR.US,D,20230724,000000,8.02,8.1562,7.75,7.97,1096438,0
|
| 604 |
+
OSCR.US,D,20230725,000000,7.98,8.07,7.815,7.99,1123708,0
|
| 605 |
+
OSCR.US,D,20230726,000000,7.96,8.1,7.785,7.82,939088,0
|
| 606 |
+
OSCR.US,D,20230727,000000,8,8.035,7.74,7.82,1191452,0
|
| 607 |
+
OSCR.US,D,20230728,000000,7.9,7.96,7.47,7.5,1411883,0
|
| 608 |
+
OSCR.US,D,20230731,000000,7.52,7.7,7.455,7.52,1422753,0
|
| 609 |
+
OSCR.US,D,20230801,000000,7.52,7.54,7.36,7.49,780180,0
|
| 610 |
+
OSCR.US,D,20230802,000000,7.36,7.48,7.22,7.4,1135415,0
|
| 611 |
+
OSCR.US,D,20230803,000000,7.36,7.415,7.095,7.12,1247008,0
|
| 612 |
+
OSCR.US,D,20230804,000000,7.12,7.355,7.0499,7.19,1151420,0
|
| 613 |
+
OSCR.US,D,20230807,000000,7.19,7.4,6.91,7.36,1307380,0
|
| 614 |
+
OSCR.US,D,20230808,000000,7.36,7.415,7.09,7.13,2372521,0
|
| 615 |
+
OSCR.US,D,20230809,000000,7.74,8.57,7.505,7.99,5328446,0
|
| 616 |
+
OSCR.US,D,20230810,000000,7.89,7.92,7.11,7.32,2685067,0
|
| 617 |
+
OSCR.US,D,20230811,000000,7.24,7.565,7.2101,7.5,3365533,0
|
| 618 |
+
OSCR.US,D,20230814,000000,7.5,7.5,6.8,6.94,1942749,0
|
| 619 |
+
OSCR.US,D,20230815,000000,6.82,7.61,6.72,7.56,3308087,0
|
| 620 |
+
OSCR.US,D,20230816,000000,7.62,7.76,7.3025,7.39,1768810,0
|
| 621 |
+
OSCR.US,D,20230817,000000,7.31,7.385,7.12,7.16,1433500,0
|
| 622 |
+
OSCR.US,D,20230818,000000,7.02,7.24,7.015,7.16,957305,0
|
| 623 |
+
OSCR.US,D,20230821,000000,7.13,7.18,6.8307,7.01,934076,0
|
| 624 |
+
OSCR.US,D,20230822,000000,7.03,7.1,6.805,6.92,1443528,0
|
| 625 |
+
OSCR.US,D,20230823,000000,6.92,6.99,6.82,6.85,818600,0
|
| 626 |
+
OSCR.US,D,20230824,000000,6.77,6.825,6.32,6.34,1748702,0
|
| 627 |
+
OSCR.US,D,20230825,000000,6.34,6.46,6.235,6.31,1162256,0
|
| 628 |
+
OSCR.US,D,20230828,000000,6.31,6.41,6.25,6.33,927245,0
|
| 629 |
+
OSCR.US,D,20230829,000000,6.34,6.515,6.27,6.38,1028236,0
|
| 630 |
+
OSCR.US,D,20230830,000000,6.45,6.53,6.295,6.35,1099131,0
|
| 631 |
+
OSCR.US,D,20230831,000000,6.34,6.44,6.26,6.27,1407057,0
|
| 632 |
+
OSCR.US,D,20230901,000000,6.34,6.6,6.34,6.58,1326649,0
|
| 633 |
+
OSCR.US,D,20230905,000000,6.35,6.57,6.23,6.35,5481922,0
|
| 634 |
+
OSCR.US,D,20230906,000000,6.35,6.54,6.18,6.42,1472450,0
|
| 635 |
+
OSCR.US,D,20230907,000000,6.28,6.59,6.155,6.59,2069137,0
|
| 636 |
+
OSCR.US,D,20230908,000000,6.57,6.675,6.37,6.45,1237363,0
|
| 637 |
+
OSCR.US,D,20230911,000000,6.53,6.795,6.25,6.57,1117608,0
|
| 638 |
+
OSCR.US,D,20230912,000000,6.61,6.685,6.48,6.5,963199,0
|
| 639 |
+
OSCR.US,D,20230913,000000,6.44,6.505,6.32,6.37,1199946,0
|
| 640 |
+
OSCR.US,D,20230914,000000,6.41,6.535,6.175,6.24,2323404,0
|
| 641 |
+
OSCR.US,D,20230915,000000,6.2,6.22,6.0108,6.15,4757049,0
|
| 642 |
+
OSCR.US,D,20230918,000000,6.13,6.17,5.98,6.07,1543442,0
|
| 643 |
+
OSCR.US,D,20230919,000000,6.09,6.2,5.92,6.13,1197485,0
|
| 644 |
+
OSCR.US,D,20230920,000000,6.13,6.13,5.92,5.92,997859,0
|
| 645 |
+
OSCR.US,D,20230921,000000,5.84,5.84,5.715,5.75,1376180,0
|
| 646 |
+
OSCR.US,D,20230922,000000,5.78,5.8,5.53,5.55,1080009,0
|
| 647 |
+
OSCR.US,D,20230925,000000,5.46,5.62,5.31,5.57,737138,0
|
| 648 |
+
OSCR.US,D,20230926,000000,5.51,5.655,5.38,5.44,874502,0
|
| 649 |
+
OSCR.US,D,20230927,000000,5.47,5.54,5.365,5.46,969159,0
|
| 650 |
+
OSCR.US,D,20230928,000000,5.41,5.545,5.38,5.54,1139715,0
|
| 651 |
+
OSCR.US,D,20230929,000000,5.58,5.64,5.41,5.57,2297900,0
|
| 652 |
+
OSCR.US,D,20231002,000000,5.5,5.61,5.35,5.57,1223508,0
|
| 653 |
+
OSCR.US,D,20231003,000000,5.54,5.69,5.505,5.56,1154889,0
|
| 654 |
+
OSCR.US,D,20231004,000000,5.56,5.61,5.455,5.57,1170380,0
|
| 655 |
+
OSCR.US,D,20231005,000000,5.53,5.55,5.375,5.52,1089820,0
|
| 656 |
+
OSCR.US,D,20231006,000000,5.47,5.68,5.47,5.55,1702612,0
|
| 657 |
+
OSCR.US,D,20231009,000000,5.49,5.5,5.27,5.29,1234787,0
|
| 658 |
+
OSCR.US,D,20231010,000000,5.28,5.49,5.25,5.32,1044416,0
|
| 659 |
+
OSCR.US,D,20231011,000000,5.35,5.4112,5.07,5.12,782614,0
|
| 660 |
+
OSCR.US,D,20231012,000000,5.14,5.18,4.94,4.95,1876517,0
|
| 661 |
+
OSCR.US,D,20231013,000000,4.99,4.99,4.86,4.93,963087,0
|
| 662 |
+
OSCR.US,D,20231016,000000,4.99,5.07,4.86,5.02,1452715,0
|
| 663 |
+
OSCR.US,D,20231017,000000,5,5.46,4.96,5.32,1254583,0
|
| 664 |
+
OSCR.US,D,20231018,000000,5.28,5.36,5.12,5.24,1121201,0
|
| 665 |
+
OSCR.US,D,20231019,000000,5.24,5.24,5,5.02,762626,0
|
| 666 |
+
OSCR.US,D,20231020,000000,5.02,5.13,4.946,5.1,991448,0
|
| 667 |
+
OSCR.US,D,20231023,000000,5.05,5.13,4.96,4.98,789491,0
|
| 668 |
+
OSCR.US,D,20231024,000000,5.05,5.156,4.94,5.09,1408789,0
|
| 669 |
+
OSCR.US,D,20231025,000000,5.08,5.1099,4.9525,4.99,952696,0
|
| 670 |
+
OSCR.US,D,20231026,000000,4.98,5.05,4.74,4.85,1364744,0
|
| 671 |
+
OSCR.US,D,20231027,000000,4.9,4.91,4.7925,4.85,1742843,0
|
| 672 |
+
OSCR.US,D,20231030,000000,4.85,4.92,4.72,4.9,1494693,0
|
| 673 |
+
OSCR.US,D,20231031,000000,4.93,5.2,4.845,5.12,1068832,0
|
| 674 |
+
OSCR.US,D,20231101,000000,5.08,5.09,4.845,4.98,1027286,0
|
| 675 |
+
OSCR.US,D,20231102,000000,5.73,5.76,5.3,5.51,2477318,0
|
| 676 |
+
OSCR.US,D,20231103,000000,5.58,5.93,5.58,5.73,1548379,0
|
| 677 |
+
OSCR.US,D,20231106,000000,5.8,5.9,5.65,5.71,1573533,0
|
| 678 |
+
OSCR.US,D,20231107,000000,6.25,6.88,6.03,6.62,2896686,0
|
| 679 |
+
OSCR.US,D,20231108,000000,6.82,7.59,6.705,7.05,3500501,0
|
| 680 |
+
OSCR.US,D,20231109,000000,7.07,7.095,6.7,6.75,2155169,0
|
| 681 |
+
OSCR.US,D,20231110,000000,6.69,7.14,6.61,7.11,2663796,0
|
| 682 |
+
OSCR.US,D,20231113,000000,7.06,7.156,6.8,6.8,1488887,0
|
| 683 |
+
OSCR.US,D,20231114,000000,7.09,7.28,7.02,7.19,1701465,0
|
| 684 |
+
OSCR.US,D,20231115,000000,7.2,7.64,7.19,7.25,6836262,0
|
| 685 |
+
OSCR.US,D,20231116,000000,7.24,7.25,6.93,7.15,3490017,0
|
| 686 |
+
OSCR.US,D,20231117,000000,7.24,7.72,7.16,7.61,1872859,0
|
| 687 |
+
OSCR.US,D,20231120,000000,7.6,8.38,7.575,8.28,2604109,0
|
| 688 |
+
OSCR.US,D,20231121,000000,8,8.225,7.93,8.12,3525042,0
|
| 689 |
+
OSCR.US,D,20231122,000000,8.25,8.58,8.14,8.5,2202038,0
|
| 690 |
+
OSCR.US,D,20231124,000000,8.47,8.6,8.47,8.58,675152,0
|
| 691 |
+
OSCR.US,D,20231127,000000,8.59,8.75,8.49,8.5,1336640,0
|
| 692 |
+
OSCR.US,D,20231128,000000,8.45,8.635,8.1495,8.5,1426501,0
|
| 693 |
+
OSCR.US,D,20231129,000000,8.58,8.62,8.37,8.46,1338262,0
|
| 694 |
+
OSCR.US,D,20231130,000000,8.46,8.675,8.44,8.5,2373282,0
|
| 695 |
+
OSCR.US,D,20231201,000000,8,8.51,7.29,8.41,3548344,0
|
| 696 |
+
OSCR.US,D,20231204,000000,8.4,8.55,8.095,8.3,2063910,0
|
| 697 |
+
OSCR.US,D,20231205,000000,8.23,8.305,8.05,8.14,1893916,0
|
| 698 |
+
OSCR.US,D,20231206,000000,8.18,8.255,8.07,8.16,1111142,0
|
| 699 |
+
OSCR.US,D,20231207,000000,8.16,8.23,8,8.11,1674287,0
|
| 700 |
+
OSCR.US,D,20231208,000000,8.05,8.215,8,8.06,1154076,0
|
| 701 |
+
OSCR.US,D,20231211,000000,8.05,8.09,7.72,7.74,1652317,0
|
| 702 |
+
OSCR.US,D,20231212,000000,7.74,7.94,7.5,7.93,1077519,0
|
| 703 |
+
OSCR.US,D,20231213,000000,7.92,8.23,7.76,8.22,1481441,0
|
| 704 |
+
OSCR.US,D,20231214,000000,8.25,8.45,8.065,8.14,1473956,0
|
| 705 |
+
OSCR.US,D,20231215,000000,8.07,8.13,7.685,7.81,3822499,0
|
| 706 |
+
OSCR.US,D,20231218,000000,7.82,7.87,7.67,7.68,885336,0
|
| 707 |
+
OSCR.US,D,20231219,000000,7.75,8.045,7.75,8.01,2068897,0
|
| 708 |
+
OSCR.US,D,20231220,000000,7.93,8.43,7.8,8.06,1991748,0
|
| 709 |
+
OSCR.US,D,20231221,000000,8.17,9.07,8.1401,9.01,3190181,0
|
| 710 |
+
OSCR.US,D,20231222,000000,9.02,9.36,8.91,9.18,2499469,0
|
| 711 |
+
OSCR.US,D,20231226,000000,9.2,9.31,9.09,9.26,2231376,0
|
| 712 |
+
OSCR.US,D,20231227,000000,9.3,9.479,9.219,9.31,1180433,0
|
| 713 |
+
OSCR.US,D,20231228,000000,9.24,9.44,9.18,9.32,844259,0
|
| 714 |
+
OSCR.US,D,20231229,000000,9.25,9.34,9.06,9.15,2933822,0
|
| 715 |
+
OSCR.US,D,20240102,000000,9.03,9.17,8.86,9.1,2460628,0
|
| 716 |
+
OSCR.US,D,20240103,000000,8.97,9.3699,8.87,8.89,2079669,0
|
| 717 |
+
OSCR.US,D,20240104,000000,8.89,8.96,8.585,8.66,1375328,0
|
| 718 |
+
OSCR.US,D,20240105,000000,8.64,8.84,8.49,8.82,1951238,0
|
| 719 |
+
OSCR.US,D,20240108,000000,8.87,9.785,8.87,9.69,2514275,0
|
| 720 |
+
OSCR.US,D,20240109,000000,9.51,9.53,9.03,9.03,1856213,0
|
| 721 |
+
OSCR.US,D,20240110,000000,9.03,9.73,8.435,9.66,4892052,0
|
| 722 |
+
OSCR.US,D,20240111,000000,9.7,11.21,9.7,11.16,8911776,0
|
| 723 |
+
OSCR.US,D,20240112,000000,11.23,12.115,11.075,11.45,8144755,0
|
| 724 |
+
OSCR.US,D,20240116,000000,11.4,11.47,10.91,10.95,2898590,0
|
| 725 |
+
OSCR.US,D,20240117,000000,10.74,11.518,10.63,11.22,3660843,0
|
| 726 |
+
OSCR.US,D,20240118,000000,11.22,11.29,10.45,11.03,3178606,0
|
| 727 |
+
OSCR.US,D,20240119,000000,11.18,11.25,10.66,10.73,2449891,0
|
| 728 |
+
OSCR.US,D,20240122,000000,10.88,11.26,10.7,11.06,2347889,0
|
| 729 |
+
OSCR.US,D,20240123,000000,11.16,11.24,10.835,11.17,2416558,0
|
| 730 |
+
OSCR.US,D,20240124,000000,11.38,12.04,11.38,11.69,3568130,0
|
| 731 |
+
OSCR.US,D,20240125,000000,11.79,12.07,11.525,11.89,3915101,0
|
| 732 |
+
OSCR.US,D,20240126,000000,11.99,12.51,11.9112,12.47,3853694,0
|
| 733 |
+
OSCR.US,D,20240129,000000,12.53,13.1795,12.4271,13.13,3815517,0
|
| 734 |
+
OSCR.US,D,20240130,000000,13.14,13.2475,12.48,12.81,2941044,0
|
| 735 |
+
OSCR.US,D,20240131,000000,12.76,12.98,12.51,12.52,2149145,0
|
| 736 |
+
OSCR.US,D,20240201,000000,12.59,13.31,12.59,13.29,2848276,0
|
| 737 |
+
OSCR.US,D,20240202,000000,13.32,13.79,13.1047,13.64,2495580,0
|
| 738 |
+
OSCR.US,D,20240205,000000,13.5,13.5,12.84,13.11,3026775,0
|
| 739 |
+
OSCR.US,D,20240206,000000,13.2,13.82,13.125,13.59,2504274,0
|
| 740 |
+
OSCR.US,D,20240207,000000,13.32,13.69,13.2,13.41,4119683,0
|
| 741 |
+
OSCR.US,D,20240208,000000,17.43,17.55,15.91,16.68,12698308,0
|
| 742 |
+
OSCR.US,D,20240209,000000,16.49,17.99,16.45,17.68,6017871,0
|
| 743 |
+
OSCR.US,D,20240212,000000,17.5,17.5,16.75,17.33,4471330,0
|
| 744 |
+
OSCR.US,D,20240213,000000,16.26,17.225,15.84,16.82,3568251,0
|
| 745 |
+
OSCR.US,D,20240214,000000,16.85,17.23,16.57,16.89,2824365,0
|
| 746 |
+
OSCR.US,D,20240215,000000,17.07,18.55,16.825,18.25,5217209,0
|
| 747 |
+
OSCR.US,D,20240216,000000,17.97,18.43,17.4,17.76,2813592,0
|
| 748 |
+
OSCR.US,D,20240220,000000,17.54,17.59,17.1,17.5,3993406,0
|
| 749 |
+
OSCR.US,D,20240221,000000,17.29,17.31,16.61,16.95,2805589,0
|
| 750 |
+
OSCR.US,D,20240222,000000,16.6,17.1,16.51,16.71,4530375,0
|
| 751 |
+
OSCR.US,D,20240223,000000,16.31,16.55,15.75,16.34,3675987,0
|
| 752 |
+
OSCR.US,D,20240226,000000,16.47,16.98,16.31,16.75,1890641,0
|
| 753 |
+
OSCR.US,D,20240227,000000,16.8,17.24,16.59,16.79,2577068,0
|
| 754 |
+
OSCR.US,D,20240228,000000,16.6,16.65,15.71,15.98,3836232,0
|
| 755 |
+
OSCR.US,D,20240229,000000,16.25,16.57,15.925,16.26,2428987,0
|
| 756 |
+
OSCR.US,D,20240301,000000,16.38,16.805,16.18,16.58,2776715,0
|
| 757 |
+
OSCR.US,D,20240304,000000,16.82,17.3,15.2481,15.35,4424209,0
|
| 758 |
+
OSCR.US,D,20240305,000000,14.97,14.984,13.86,13.91,4573987,0
|
| 759 |
+
OSCR.US,D,20240306,000000,14.2,15.19,13.99,14.95,4553463,0
|
| 760 |
+
OSCR.US,D,20240307,000000,14.98,15,14.1,14.33,3041367,0
|
| 761 |
+
OSCR.US,D,20240308,000000,14.38,15,14.1,14.63,3801122,0
|
| 762 |
+
OSCR.US,D,20240311,000000,14.62,14.86,14.37,14.61,2531405,0
|
| 763 |
+
OSCR.US,D,20240312,000000,14.63,14.75,14.28,14.6,1683082,0
|
| 764 |
+
OSCR.US,D,20240313,000000,14.55,15.42,14.11,14.25,3456254,0
|
| 765 |
+
OSCR.US,D,20240314,000000,14.3,14.51,13.64,13.93,2103206,0
|
| 766 |
+
OSCR.US,D,20240315,000000,14.01,14.19,13.73,13.85,4144034,0
|
| 767 |
+
OSCR.US,D,20240318,000000,14.03,14.08,13.735,13.83,2302472,0
|
| 768 |
+
OSCR.US,D,20240319,000000,13.78,13.92,13.57,13.8,2211173,0
|
| 769 |
+
OSCR.US,D,20240320,000000,13.79,14.26,13.47,14.18,1802580,0
|
| 770 |
+
OSCR.US,D,20240321,000000,14.28,14.36,13.74,13.76,1800846,0
|
| 771 |
+
OSCR.US,D,20240322,000000,14.03,14.07,13.32,13.5,2946009,0
|
| 772 |
+
OSCR.US,D,20240325,000000,13.48,13.7799,13.36,13.5,1483932,0
|
| 773 |
+
OSCR.US,D,20240326,000000,13.64,14.34,13.605,13.96,2449495,0
|
| 774 |
+
OSCR.US,D,20240327,000000,13.99,14.23,13.63,14.21,1892389,0
|
| 775 |
+
OSCR.US,D,20240328,000000,14.14,15.05,13.97,14.87,4073649,0
|
| 776 |
+
OSCR.US,D,20240401,000000,14.77,15.15,14.455,14.69,2627830,0
|
| 777 |
+
OSCR.US,D,20240402,000000,13.97,14.26,13.35,13.93,2789794,0
|
| 778 |
+
OSCR.US,D,20240403,000000,13.75,14.09,13.63,14.01,1728806,0
|
| 779 |
+
OSCR.US,D,20240404,000000,14.24,14.4,13.84,13.98,1905533,0
|
| 780 |
+
OSCR.US,D,20240405,000000,13.99,14.53,13.99,14.4,1719357,0
|
| 781 |
+
OSCR.US,D,20240408,000000,14.53,14.91,14.335,14.77,1754965,0
|
| 782 |
+
OSCR.US,D,20240409,000000,14.83,14.85,13.92,13.99,1565880,0
|
| 783 |
+
OSCR.US,D,20240410,000000,13.65,14.97,13.51,14.94,3189669,0
|
| 784 |
+
OSCR.US,D,20240411,000000,15,15.1989,14.69,15.02,1957109,0
|
| 785 |
+
OSCR.US,D,20240412,000000,14.97,15.08,14.45,14.74,1830772,0
|
| 786 |
+
OSCR.US,D,20240415,000000,14.75,15.19,14.615,14.8,2818688,0
|
| 787 |
+
OSCR.US,D,20240416,000000,14.55,15.92,14.21,15.68,2515104,0
|
| 788 |
+
OSCR.US,D,20240417,000000,15.85,16.0392,15.27,15.54,2036588,0
|
| 789 |
+
OSCR.US,D,20240418,000000,15.6,17.25,15.51,16.45,4770076,0
|
| 790 |
+
OSCR.US,D,20240419,000000,16.26,17.11,15.75,16.06,4694435,0
|
| 791 |
+
OSCR.US,D,20240422,000000,16.14,16.36,15.47,16.18,1973534,0
|
| 792 |
+
OSCR.US,D,20240423,000000,16.31,17.42,16.14,17.4,2528078,0
|
| 793 |
+
OSCR.US,D,20240424,000000,17.49,17.835,17.25,17.59,2414935,0
|
| 794 |
+
OSCR.US,D,20240425,000000,17.12,18.03,16.77,17.89,3911851,0
|
| 795 |
+
OSCR.US,D,20240426,000000,18.05,18.2,17.52,17.56,2619275,0
|
| 796 |
+
OSCR.US,D,20240429,000000,17.73,17.84,17.24,17.4,2134011,0
|
| 797 |
+
OSCR.US,D,20240430,000000,17.26,17.555,17.02,17.37,2907956,0
|
| 798 |
+
OSCR.US,D,20240501,000000,17.37,18.03,17.08,17.36,3465329,0
|
| 799 |
+
OSCR.US,D,20240502,000000,17.69,18.49,17.14,18.09,3476956,0
|
| 800 |
+
OSCR.US,D,20240503,000000,18.33,18.69,17.86,18.02,2584065,0
|
| 801 |
+
OSCR.US,D,20240506,000000,18.28,19.04,18.04,18.97,4753700,0
|
| 802 |
+
OSCR.US,D,20240507,000000,20.6,20.6,18.35,19.77,9188469,0
|
| 803 |
+
OSCR.US,D,20240508,000000,19.66,20.76,19.03,20.74,5759997,0
|
| 804 |
+
OSCR.US,D,20240509,000000,21.19,22.3,20.819,22.18,7229035,0
|
| 805 |
+
OSCR.US,D,20240510,000000,22.28,22.68,21.46,21.64,3555773,0
|
| 806 |
+
OSCR.US,D,20240513,000000,21.87,22.01,21.43,21.95,3854279,0
|
| 807 |
+
OSCR.US,D,20240514,000000,22.05,23.1,21.86,22.83,3357060,0
|
| 808 |
+
OSCR.US,D,20240515,000000,23,23.34,22.64,22.65,2683723,0
|
| 809 |
+
OSCR.US,D,20240516,000000,22.67,22.81,22.14,22.15,1849948,0
|
| 810 |
+
OSCR.US,D,20240517,000000,22.05,22.7,21.85,22.52,1945798,0
|
| 811 |
+
OSCR.US,D,20240520,000000,22.51,22.795,21.81,22,2367882,0
|
| 812 |
+
OSCR.US,D,20240521,000000,21.98,23.44,21.91,23.28,2699912,0
|
| 813 |
+
OSCR.US,D,20240522,000000,23.1,23.24,22.18,22.22,3067244,0
|
| 814 |
+
OSCR.US,D,20240523,000000,22.42,22.49,20.83,20.96,3823600,0
|
| 815 |
+
OSCR.US,D,20240524,000000,21.17,21.17,20.51,20.56,3098862,0
|
| 816 |
+
OSCR.US,D,20240528,000000,20.58,20.77,19.9,20.42,3058956,0
|
| 817 |
+
OSCR.US,D,20240529,000000,20.24,20.29,19.41,20.18,2684316,0
|
| 818 |
+
OSCR.US,D,20240530,000000,19.49,20.15,18.56,19.85,4167047,0
|
| 819 |
+
OSCR.US,D,20240531,000000,19.88,21,19.76,19.96,3470551,0
|
| 820 |
+
OSCR.US,D,20240603,000000,19.82,19.9699,18.98,19.21,3153719,0
|
| 821 |
+
OSCR.US,D,20240604,000000,19.1,19.1812,18.65,18.95,2481324,0
|
| 822 |
+
OSCR.US,D,20240605,000000,19.03,19.9,18.85,19.7,3548604,0
|
| 823 |
+
OSCR.US,D,20240606,000000,19.71,19.8899,18.75,19.5,3059697,0
|
| 824 |
+
OSCR.US,D,20240607,000000,19.24,19.44,17.15,19.32,7020407,0
|
| 825 |
+
OSCR.US,D,20240610,000000,19.8,20.7,19.751,20.51,5438597,0
|
| 826 |
+
OSCR.US,D,20240611,000000,20.82,21.17,19.95,20.01,4010320,0
|
| 827 |
+
OSCR.US,D,20240612,000000,20.6,20.94,18.79,19.06,3380911,0
|
| 828 |
+
OSCR.US,D,20240613,000000,19.06,19.22,18.24,19,2868621,0
|
| 829 |
+
OSCR.US,D,20240614,000000,18.87,19.329,18.72,19,2016985,0
|
| 830 |
+
OSCR.US,D,20240617,000000,18.95,19.36,18.58,18.8,1824532,0
|
| 831 |
+
OSCR.US,D,20240618,000000,18.86,19.49,18.85,19.23,2594792,0
|
| 832 |
+
OSCR.US,D,20240620,000000,19.42,19.42,18.02,18.04,3157651,0
|
| 833 |
+
OSCR.US,D,20240621,000000,17.93,18.19,17.14,18.06,4548385,0
|
| 834 |
+
OSCR.US,D,20240624,000000,18.07,18.39,17.66,17.75,2142290,0
|
| 835 |
+
OSCR.US,D,20240625,000000,17.89,18.06,17.44,17.64,3217414,0
|
| 836 |
+
OSCR.US,D,20240626,000000,17.8,17.93,17.33,17.92,2274636,0
|
| 837 |
+
OSCR.US,D,20240627,000000,17.7,18.09,17.53,17.65,2604083,0
|
| 838 |
+
OSCR.US,D,20240628,000000,17.8,17.8,15.15,15.82,17306347,0
|
| 839 |
+
OSCR.US,D,20240701,000000,15.85,16.14,15.37,15.87,3773356,0
|
| 840 |
+
OSCR.US,D,20240702,000000,15.88,16.7,15.8625,16.59,2553771,0
|
| 841 |
+
OSCR.US,D,20240703,000000,16.61,17.24,16.35,17.07,1478326,0
|
| 842 |
+
OSCR.US,D,20240705,000000,16.95,17.15,16.767,16.78,1765054,0
|
| 843 |
+
OSCR.US,D,20240708,000000,16.88,17.05,16,16.13,3443349,0
|
| 844 |
+
OSCR.US,D,20240709,000000,16.25,16.36,15.545,15.75,3703662,0
|
| 845 |
+
OSCR.US,D,20240710,000000,15.87,16.47,15.73,16.39,1800837,0
|
| 846 |
+
OSCR.US,D,20240711,000000,16.78,16.9,16.39,16.59,2573814,0
|
| 847 |
+
OSCR.US,D,20240712,000000,16.68,16.93,16.28,16.52,1950163,0
|
| 848 |
+
OSCR.US,D,20240715,000000,15.5,16.1207,15.41,16,4186182,0
|
| 849 |
+
OSCR.US,D,20240716,000000,16.27,16.5294,15.93,16.19,3376117,0
|
| 850 |
+
OSCR.US,D,20240717,000000,15.94,16.415,15.48,15.59,2589103,0
|
| 851 |
+
OSCR.US,D,20240718,000000,15.74,15.84,14.68,14.96,2903819,0
|
| 852 |
+
OSCR.US,D,20240719,000000,15.17,15.98,15.1,15.25,2640840,0
|
| 853 |
+
OSCR.US,D,20240722,000000,15.5,16.19,15.29,15.34,2142012,0
|
| 854 |
+
OSCR.US,D,20240723,000000,15.22,15.78,15.2125,15.59,1932858,0
|
| 855 |
+
OSCR.US,D,20240724,000000,15.39,16.15,15.25,15.9,2787312,0
|
| 856 |
+
OSCR.US,D,20240725,000000,15.92,16.07,15.27,15.32,2231897,0
|
| 857 |
+
OSCR.US,D,20240726,000000,15.74,15.85,15.29,15.82,2125809,0
|
| 858 |
+
OSCR.US,D,20240729,000000,16,17.35,16,16.9,4342258,0
|
| 859 |
+
OSCR.US,D,20240730,000000,16.91,17.5205,16.85,17.39,2179005,0
|
| 860 |
+
OSCR.US,D,20240731,000000,17.45,18.79,17.45,17.68,3192972,0
|
| 861 |
+
OSCR.US,D,20240801,000000,17.65,18.26,17.3,18.06,3437602,0
|
| 862 |
+
OSCR.US,D,20240802,000000,17,17.1,16.28,16.71,2858539,0
|
| 863 |
+
OSCR.US,D,20240805,000000,14.92,16.74,14.8,16.42,2475375,0
|
| 864 |
+
OSCR.US,D,20240806,000000,16.5,17.61,15.91,17.23,3850910,0
|
| 865 |
+
OSCR.US,D,20240807,000000,16.83,17.52,15.28,16.7,5377595,0
|
| 866 |
+
OSCR.US,D,20240808,000000,17.01,18.63,16.45,18.47,4496346,0
|
| 867 |
+
OSCR.US,D,20240809,000000,18.44,18.7,17.55,18.05,2352041,0
|
| 868 |
+
OSCR.US,D,20240812,000000,18.17,18.427,17.7,17.98,2458379,0
|
| 869 |
+
OSCR.US,D,20240813,000000,18.15,18.63,17.95,18.28,3701307,0
|
| 870 |
+
OSCR.US,D,20240814,000000,18.38,19.18,17.76,18.2,3258792,0
|
| 871 |
+
OSCR.US,D,20240815,000000,18.53,18.79,17.41,18.05,2534335,0
|
| 872 |
+
OSCR.US,D,20240816,000000,18.02,18.9,17.94,18.7,2510064,0
|
| 873 |
+
OSCR.US,D,20240819,000000,18.67,19.28,17.44,17.62,3525138,0
|
| 874 |
+
OSCR.US,D,20240820,000000,17.68,17.68,17.16,17.26,1771233,0
|
| 875 |
+
OSCR.US,D,20240821,000000,17.23,17.3499,16.34,16.94,2720693,0
|
| 876 |
+
OSCR.US,D,20240822,000000,17,17.56,16.63,16.73,2291458,0
|
| 877 |
+
OSCR.US,D,20240823,000000,16.89,17.83,16.56,17.72,3356016,0
|
| 878 |
+
OSCR.US,D,20240826,000000,17.99,18.69,17.63,18.1,2279724,0
|
| 879 |
+
OSCR.US,D,20240827,000000,18.14,18.41,17.64,17.64,1553407,0
|
| 880 |
+
OSCR.US,D,20240828,000000,17.6,17.66,17.09,17.27,1283408,0
|
| 881 |
+
OSCR.US,D,20240829,000000,17.39,17.91,17.28,17.81,1545472,0
|
| 882 |
+
OSCR.US,D,20240830,000000,17.94,18.47,17.83,18.3,2162148,0
|
| 883 |
+
OSCR.US,D,20240903,000000,18.15,18.4199,17.6515,17.96,2023026,0
|
| 884 |
+
OSCR.US,D,20240904,000000,17.87,18.19,16.6,17.44,2029614,0
|
| 885 |
+
OSCR.US,D,20240905,000000,17.32,17.76,16.85,17.4,2037667,0
|
| 886 |
+
OSCR.US,D,20240906,000000,17.32,17.525,16.68,16.99,2800685,0
|
| 887 |
+
OSCR.US,D,20240909,000000,17.24,17.74,16.99,17.47,2388435,0
|
| 888 |
+
OSCR.US,D,20240910,000000,18,18.3,16.89,17.42,2643097,0
|
| 889 |
+
OSCR.US,D,20240911,000000,18.7,20.73,18.6,20.67,9625439,0
|
| 890 |
+
OSCR.US,D,20240912,000000,20.62,21.07,20.06,21,5207187,0
|
| 891 |
+
OSCR.US,D,20240913,000000,21.2,21.788,20.82,21.61,2821636,0
|
| 892 |
+
OSCR.US,D,20240916,000000,21.61,22.28,21.55,21.92,2657661,0
|
| 893 |
+
OSCR.US,D,20240917,000000,22.11,22.34,21.67,21.93,2591955,0
|
| 894 |
+
OSCR.US,D,20240918,000000,22,23.11,21.94,22.6,3101369,0
|
| 895 |
+
OSCR.US,D,20240919,000000,23.24,23.57,22.865,23.27,3180181,0
|
| 896 |
+
OSCR.US,D,20240920,000000,23.52,23.79,22.71,22.93,6800512,0
|
| 897 |
+
OSCR.US,D,20240923,000000,22.77,23.0899,21.88,22.33,3006103,0
|
| 898 |
+
OSCR.US,D,20240924,000000,22.39,22.51,21.67,21.71,2370657,0
|
| 899 |
+
OSCR.US,D,20240925,000000,21.67,22.02,21.01,21.58,2535221,0
|
| 900 |
+
OSCR.US,D,20240926,000000,21.71,21.89,20.31,20.48,2670507,0
|
| 901 |
+
OSCR.US,D,20240927,000000,20.39,21.505,20.25,20.99,3320274,0
|
| 902 |
+
OSCR.US,D,20240930,000000,20.9,22.01,20.63,21.21,2497872,0
|
| 903 |
+
OSCR.US,D,20241001,000000,21.25,21.6075,20.4,20.63,2072673,0
|
| 904 |
+
OSCR.US,D,20241002,000000,20.2,20.42,19.22,20.25,2355677,0
|
| 905 |
+
OSCR.US,D,20241003,000000,20.18,20.47,19.12,19.19,2411829,0
|
| 906 |
+
OSCR.US,D,20241004,000000,19.5,20.26,19.28,20.14,2715182,0
|
| 907 |
+
OSCR.US,D,20241007,000000,19.92,20.24,18.17,18.48,3397879,0
|
| 908 |
+
OSCR.US,D,20241008,000000,18.57,19,17.98,18.28,2046179,0
|
| 909 |
+
OSCR.US,D,20241009,000000,17.87,18.56,17.7059,18.18,2878673,0
|
| 910 |
+
OSCR.US,D,20241010,000000,18.02,18.17,17.28,17.34,3611565,0
|
| 911 |
+
OSCR.US,D,20241011,000000,17.32,18.125,17.21,18,2580204,0
|
| 912 |
+
OSCR.US,D,20241014,000000,18.01,18.2,17.45,17.58,2177821,0
|
| 913 |
+
OSCR.US,D,20241015,000000,17.31,17.84,16.97,17.37,2609918,0
|
| 914 |
+
OSCR.US,D,20241016,000000,17.55,17.91,17.12,17.8,2085809,0
|
| 915 |
+
OSCR.US,D,20241017,000000,17.79,17.914,16.745,16.8,2683212,0
|
| 916 |
+
OSCR.US,D,20241018,000000,16.99,17.11,16.16,16.35,4291304,0
|
| 917 |
+
OSCR.US,D,20241021,000000,16.41,16.83,15.74,15.97,3600453,0
|
| 918 |
+
OSCR.US,D,20241022,000000,15.79,16.17,15.79,16.03,1880549,0
|
| 919 |
+
OSCR.US,D,20241023,000000,16.05,16.37,15.68,15.94,2185635,0
|
| 920 |
+
OSCR.US,D,20241024,000000,16.02,17.36,16.02,17.2,3895017,0
|
| 921 |
+
OSCR.US,D,20241025,000000,17.51,17.84,16.0301,16.19,3674414,0
|
| 922 |
+
OSCR.US,D,20241028,000000,16.31,16.59,15.33,15.35,3259069,0
|
| 923 |
+
OSCR.US,D,20241029,000000,15.2,15.95,15.18,15.93,2472087,0
|
| 924 |
+
OSCR.US,D,20241030,000000,15.77,17.2,15.65,17.04,3543251,0
|
| 925 |
+
OSCR.US,D,20241031,000000,16.93,17.42,16.45,16.8,3293829,0
|
| 926 |
+
OSCR.US,D,20241101,000000,16.99,17.66,16.775,17.65,3847551,0
|
| 927 |
+
OSCR.US,D,20241104,000000,17.74,18.92,17.67,18.09,5824993,0
|
| 928 |
+
OSCR.US,D,20241105,000000,17.93,18.39,16.195,18.34,5202347,0
|
| 929 |
+
OSCR.US,D,20241106,000000,15.79,17.56,15.245,15.55,12676443,0
|
| 930 |
+
OSCR.US,D,20241107,000000,14.26,14.75,13.4495,13.64,11773505,0
|
| 931 |
+
OSCR.US,D,20241108,000000,13.61,14.19,13.4,13.54,4328696,0
|
| 932 |
+
OSCR.US,D,20241111,000000,13.75,13.92,13.15,13.8,4894614,0
|
| 933 |
+
OSCR.US,D,20241112,000000,13.8,14.29,13.45,13.56,4422943,0
|
| 934 |
+
OSCR.US,D,20241113,000000,13.57,14.22,13.43,13.48,4696007,0
|
| 935 |
+
OSCR.US,D,20241114,000000,14.96,16.8,14.81,15.44,9946018,0
|
| 936 |
+
OSCR.US,D,20241115,000000,15.57,15.7,14.23,14.87,6190263,0
|
| 937 |
+
OSCR.US,D,20241118,000000,15.4,16.22,14.97,15.98,5484485,0
|
| 938 |
+
OSCR.US,D,20241119,000000,16.41,18.2515,16.37,18.01,6931523,0
|
| 939 |
+
OSCR.US,D,20241120,000000,18.32,18.41,16.76,17,4768460,0
|
| 940 |
+
OSCR.US,D,20241121,000000,17.1,17.21,15.99,16.31,4721874,0
|
| 941 |
+
OSCR.US,D,20241122,000000,16.25,16.87,15.92,15.98,5131339,0
|
| 942 |
+
OSCR.US,D,20241125,000000,16.85,17.14,15.91,16.85,4037448,0
|
| 943 |
+
OSCR.US,D,20241126,000000,16.89,17.09,16.03,16.28,2810701,0
|
| 944 |
+
OSCR.US,D,20241127,000000,16.445,17.16,16.445,16.83,1923945,0
|
| 945 |
+
OSCR.US,D,20241129,000000,16.96,17.38,16.78,17.33,1167094,0
|
| 946 |
+
OSCR.US,D,20241202,000000,17.5,18.82,17.33,18.43,6371857,0
|
| 947 |
+
OSCR.US,D,20241203,000000,18.3,18.85,17.58,17.99,6150803,0
|
| 948 |
+
OSCR.US,D,20241204,000000,18.04,18.38,16.78,16.96,4566510,0
|
| 949 |
+
OSCR.US,D,20241205,000000,17.28,17.53,16.3,16.4,3040953,0
|
| 950 |
+
OSCR.US,D,20241206,000000,16.675,16.7827,15.19,15.61,5744764,0
|
| 951 |
+
OSCR.US,D,20241209,000000,15.891,17,15.832,16.55,3650466,0
|
| 952 |
+
OSCR.US,D,20241210,000000,15.69,16.16,14.94,15.03,4940891,0
|
| 953 |
+
OSCR.US,D,20241211,000000,15.15,15.35,14.05,14.36,4974969,0
|
| 954 |
+
OSCR.US,D,20241212,000000,14.53,15,13.63,13.64,4233648,0
|
| 955 |
+
OSCR.US,D,20241213,000000,13.64,14.13,13.52,13.66,4261075,0
|
| 956 |
+
OSCR.US,D,20241216,000000,13.51,14.1,13.3,13.9,5462072,0
|
| 957 |
+
OSCR.US,D,20241217,000000,13.83,14.25,13.34,13.5,3171184,0
|
| 958 |
+
OSCR.US,D,20241218,000000,13.805,14.19,13.225,13.38,4821923,0
|
| 959 |
+
OSCR.US,D,20241219,000000,13.37,13.85,13.07,13.5,3693310,0
|
| 960 |
+
OSCR.US,D,20241220,000000,13.37,14.64,13.1,14.09,8128525,0
|
| 961 |
+
OSCR.US,D,20241223,000000,14.09,14.09,13.16,13.6,2492365,0
|
| 962 |
+
OSCR.US,D,20241224,000000,13.655,13.655,13.05,13.4,1407411,0
|
| 963 |
+
OSCR.US,D,20241226,000000,13.48,14.46,13.16,14.19,2957918,0
|
| 964 |
+
OSCR.US,D,20241227,000000,14.3,14.4,13.56,13.8,2032318,0
|
| 965 |
+
OSCR.US,D,20241230,000000,13.62,13.74,13.25,13.58,2533637,0
|
| 966 |
+
OSCR.US,D,20241231,000000,13.815,14,13.17,13.44,2632145,0
|
| 967 |
+
OSCR.US,D,20250102,000000,13.75,13.9,13.43,13.55,2328738,0
|
| 968 |
+
OSCR.US,D,20250103,000000,13.7,14.41,13.6,14.35,2249435,0
|
| 969 |
+
OSCR.US,D,20250106,000000,15.235,15.235,14.66,14.72,3315496,0
|
| 970 |
+
OSCR.US,D,20250107,000000,14.83,14.83,13.89,14.39,3069118,0
|
| 971 |
+
OSCR.US,D,20250108,000000,14.23,15.77,14.2275,15.29,4418993,0
|
| 972 |
+
OSCR.US,D,20250110,000000,14.935,15.25,13.79,14.18,5485341,0
|
| 973 |
+
OSCR.US,D,20250113,000000,14.18,14.4,13.79,14.17,3170380,0
|
| 974 |
+
OSCR.US,D,20250114,000000,14.3,15.025,14.1501,14.93,2724058,0
|
| 975 |
+
OSCR.US,D,20250115,000000,15.31,15.53,14.51,15.38,2697125,0
|
| 976 |
+
OSCR.US,D,20250116,000000,15.35,15.48,14.74,14.95,2031453,0
|
| 977 |
+
OSCR.US,D,20250117,000000,15.16,16.1,15.09,15.9,3143472,0
|
| 978 |
+
OSCR.US,D,20250121,000000,16.105,16.15,15.2954,15.65,3265005,0
|
| 979 |
+
OSCR.US,D,20250122,000000,15.75,16.66,15.66,16.26,3085292,0
|
| 980 |
+
OSCR.US,D,20250123,000000,16.157,16.52,15.82,16.47,2585358,0
|
| 981 |
+
OSCR.US,D,20250124,000000,16.62,17.56,16.31,16.65,3267433,0
|
| 982 |
+
OSCR.US,D,20250127,000000,16.15,16.78,15.85,16.3,2953742,0
|
| 983 |
+
OSCR.US,D,20250128,000000,16.485,16.72,16.15,16.28,2740910,0
|
| 984 |
+
OSCR.US,D,20250129,000000,16.29,16.94,16.09,16.68,2301455,0
|
| 985 |
+
OSCR.US,D,20250130,000000,16.7,17.38,16.7,17.3,2204679,0
|
| 986 |
+
OSCR.US,D,20250131,000000,17.3,17.4,16.475,16.6,3354614,0
|
| 987 |
+
OSCR.US,D,20250203,000000,16.25,16.9138,16.16,16.75,3380292,0
|
| 988 |
+
OSCR.US,D,20250204,000000,16.4,16.87,15.23,15.28,10189064,0
|
| 989 |
+
OSCR.US,D,20250205,000000,15.02,16.43,14.11,15.75,11440888,0
|
| 990 |
+
OSCR.US,D,20250206,000000,15.71,16.04,14.0201,14.78,7386170,0
|
| 991 |
+
OSCR.US,D,20250207,000000,14.8,15.01,14.5525,14.7,4033351,0
|
| 992 |
+
OSCR.US,D,20250210,000000,15.01,15.2,14.51,14.72,3657076,0
|
| 993 |
+
OSCR.US,D,20250211,000000,14.6,14.8998,13.96,14.11,3842195,0
|
| 994 |
+
OSCR.US,D,20250212,000000,13.82,14.11,13.45,13.76,4196168,0
|
| 995 |
+
OSCR.US,D,20250213,000000,13.78,13.85,12.43,13.06,7794236,0
|
| 996 |
+
OSCR.US,D,20250214,000000,13.6,13.8,13.23,13.46,3728349,0
|
| 997 |
+
OSCR.US,D,20250218,000000,15.12,16.6999,14.7112,15.85,13559787,0
|
| 998 |
+
OSCR.US,D,20250219,000000,16.15,16.32,15.4,15.99,8469789,0
|
| 999 |
+
OSCR.US,D,20250220,000000,16.75,16.88,15.74,16.07,6284938,0
|
| 1000 |
+
OSCR.US,D,20250221,000000,16.59,16.65,14.76,14.82,6102726,0
|
| 1001 |
+
OSCR.US,D,20250224,000000,14.95,15.72,14.1,15.27,4919105,0
|
| 1002 |
+
OSCR.US,D,20250225,000000,14.945,15.84,14.91,15.61,4667927,0
|
| 1003 |
+
OSCR.US,D,20250226,000000,15.8,15.9,15.2,15.67,4684684,0
|
| 1004 |
+
OSCR.US,D,20250227,000000,15.72,15.8467,14.75,14.79,5269910,0
|
| 1005 |
+
OSCR.US,D,20250228,000000,14.33,14.69,14.0101,14.61,4315782,0
|
| 1006 |
+
OSCR.US,D,20250303,000000,14.75,15.41,14.37,15.09,4869114,0
|
| 1007 |
+
OSCR.US,D,20250304,000000,14.59,15.77,14.25,15.41,5223112,0
|
| 1008 |
+
OSCR.US,D,20250305,000000,15.505,16.43,14.84,16.25,5914068,0
|
| 1009 |
+
OSCR.US,D,20250306,000000,15.8964,16.25,15.3,15.62,4727195,0
|
| 1010 |
+
OSCR.US,D,20250307,000000,15.5842,16.56,15.47,15.96,6347973,0
|
| 1011 |
+
OSCR.US,D,20250310,000000,15.5076,16.51,15.495,15.53,6958393,0
|
| 1012 |
+
OSCR.US,D,20250311,000000,14.94,15.0584,13.2101,14.65,8968296,0
|
| 1013 |
+
OSCR.US,D,20250312,000000,14.955,15.09,13.7907,14.19,5184997,0
|
| 1014 |
+
OSCR.US,D,20250313,000000,13.61,13.76,12.75,12.88,6943013,0
|
| 1015 |
+
OSCR.US,D,20250314,000000,13.04,13.24,12.89,13.22,4173745,0
|
| 1016 |
+
OSCR.US,D,20250317,000000,13.075,13.57,12.48,13.45,5344633,0
|
| 1017 |
+
OSCR.US,D,20250318,000000,13.35,13.42,12.7,12.83,3950603,0
|
| 1018 |
+
OSCR.US,D,20250319,000000,12.84,13.1,12.625,12.85,3438332,0
|
| 1019 |
+
OSCR.US,D,20250320,000000,12.6,13.065,12.6,12.92,3316997,0
|
| 1020 |
+
OSCR.US,D,20250321,000000,12.75,13.27,12.67,13.04,4675428,0
|
| 1021 |
+
OSCR.US,D,20250324,000000,13.3,14.02,13.27,13.96,3601185,0
|
| 1022 |
+
OSCR.US,D,20250325,000000,13.76,14.37,13.75,14.19,3034460,0
|
| 1023 |
+
OSCR.US,D,20250326,000000,14.121,14.2299,13.53,13.76,2763036,0
|
| 1024 |
+
OSCR.US,D,20250327,000000,13.6,13.76,13.305,13.48,2303604,0
|
| 1025 |
+
OSCR.US,D,20250328,000000,13.49,13.85,13.2,13.3,2756005,0
|
| 1026 |
+
OSCR.US,D,20250331,000000,12.95,13.36,12.62,13.11,3911759,0
|
| 1027 |
+
OSCR.US,D,20250401,000000,13.11,13.25,12.63,12.97,3443652,0
|
| 1028 |
+
OSCR.US,D,20250402,000000,12.75,13.425,12.71,13.37,3139426,0
|
| 1029 |
+
OSCR.US,D,20250403,000000,12.29,13.86,12.25,13.61,5021577,0
|
| 1030 |
+
OSCR.US,D,20250404,000000,13,13.19,12.39,13,6533123,0
|
| 1031 |
+
OSCR.US,D,20250407,000000,12.31,13.515,11.89,12.54,5649348,0
|
| 1032 |
+
OSCR.US,D,20250408,000000,13.51,13.54,11.58,11.72,6346186,0
|
| 1033 |
+
OSCR.US,D,20250409,000000,11.51,12.6,11.47,12.52,7397210,0
|
| 1034 |
+
OSCR.US,D,20250410,000000,12.47,12.65,11.925,12.25,5498906,0
|
| 1035 |
+
OSCR.US,D,20250411,000000,12.25,12.61,11.57,12.57,3642183,0
|
| 1036 |
+
OSCR.US,D,20250414,000000,12.81,12.9588,12.27,12.42,2545116,0
|
| 1037 |
+
OSCR.US,D,20250415,000000,12.38,12.5,12.16,12.45,2434608,0
|
| 1038 |
+
OSCR.US,D,20250416,000000,12.21,12.67,12.21,12.35,2709590,0
|
| 1039 |
+
OSCR.US,D,20250417,000000,12.17,12.2815,11.935,12.03,2776706,0
|
| 1040 |
+
OSCR.US,D,20250421,000000,11.96,12.0799,11.2,11.64,3801542,0
|
| 1041 |
+
OSCR.US,D,20250422,000000,11.715,11.78,11.315,11.6,3814828,0
|
| 1042 |
+
OSCR.US,D,20250423,000000,12.05,12.47,11.92,12.01,3252345,0
|
| 1043 |
+
OSCR.US,D,20250424,000000,12.205,12.22,11.72,12.03,5869021,0
|
| 1044 |
+
OSCR.US,D,20250425,000000,11.93,12.39,11.6,12.23,3594795,0
|
| 1045 |
+
OSCR.US,D,20250428,000000,12.4,12.67,12.275,12.62,3940855,0
|
| 1046 |
+
OSCR.US,D,20250429,000000,13.15,13.57,12.755,13.15,5289700,0
|
| 1047 |
+
OSCR.US,D,20250430,000000,12.965,13.06,12.56,13.01,4912336,0
|
| 1048 |
+
OSCR.US,D,20250501,000000,13.15,13.28,12.93,13.05,3574695,0
|
| 1049 |
+
OSCR.US,D,20250502,000000,13.11,13.329448,13,13.2,4201078,0
|
| 1050 |
+
OSCR.US,D,20250505,000000,13.07,13.49,12.8,13,4592551,0
|
| 1051 |
+
OSCR.US,D,20250506,000000,12.905,13.3089,12.86,13.07,6939382,0
|
| 1052 |
+
OSCR.US,D,20250507,000000,16.06,17.4,15.31,17.02,29208370,0
|
| 1053 |
+
OSCR.US,D,20250508,000000,17.57,18.27,16.97,17.06,13480888,0
|
| 1054 |
+
OSCR.US,D,20250509,000000,17.02,17.9799,16.64,17.11,12722956,0
|
| 1055 |
+
OSCR.US,D,20250512,000000,17.8,17.8,16.26,16.82,9770110,0
|
| 1056 |
+
OSCR.US,D,20250513,000000,16.5,17.38,16.38,16.92,8166900,0
|
| 1057 |
+
OSCR.US,D,20250514,000000,17.4,17.53,15.95,16.54,11249350,0
|
| 1058 |
+
OSCR.US,D,20250515,000000,16.5,16.76,16.045,16.56,5951518,0
|
| 1059 |
+
OSCR.US,D,20250516,000000,16.51,17.68,16.3901,17.52,10671560,0
|
| 1060 |
+
OSCR.US,D,20250519,000000,17.03,17.26,16.6,16.75,6207414,0
|
| 1061 |
+
OSCR.US,D,20250520,000000,16.825,17.12,16.255,16.47,7351154,0
|
| 1062 |
+
OSCR.US,D,20250521,000000,16.26,16.26,14.8,14.86,13423527,0
|
| 1063 |
+
OSCR.US,D,20250522,000000,14.51,14.68,14.19,14.37,8525412,0
|
| 1064 |
+
OSCR.US,D,20250523,000000,14.27,14.35,13.96,14.17,7581639,0
|
| 1065 |
+
OSCR.US,D,20250527,000000,14.65,15.1,14.47,15.01,8108798,0
|
| 1066 |
+
OSCR.US,D,20250528,000000,14.96,14.97,13.89,13.89,10161931,0
|
| 1067 |
+
OSCR.US,D,20250529,000000,14.16,14.1899,13.77,13.8,6369943,0
|
| 1068 |
+
OSCR.US,D,20250530,000000,13.84,14.31,13.7,13.8,8147516,0
|
| 1069 |
+
OSCR.US,D,20250602,000000,13.95,14.44,13.57,14.26,12153372,0
|
| 1070 |
+
OSCR.US,D,20250603,000000,14.78,15.0583,14.15,14.25,14047128,0
|
| 1071 |
+
OSCR.US,D,20250604,000000,14.22,14.33,13.8736,14.15,8512372,0
|
| 1072 |
+
OSCR.US,D,20250605,000000,14.405,16.7282,14.25,15.65,30465488,0
|
| 1073 |
+
OSCR.US,D,20250606,000000,15.655,16.22,15.35,15.42,14513597,0
|
| 1074 |
+
OSCR.US,D,20250609,000000,15.5,15.5,14.69,14.76,14680397,0
|
| 1075 |
+
OSCR.US,D,20250610,000000,14.605,14.7665,14.39,14.69,9734691,0
|
| 1076 |
+
OSCR.US,D,20250611,000000,14.9,14.99,14.075,14.15,14136015,0
|
| 1077 |
+
OSCR.US,D,20250612,000000,14.15,14.39,13.885,14.34,10218713,0
|
| 1078 |
+
OSCR.US,D,20250613,000000,13.875,14.33,13.8,13.95,8696849,0
|
| 1079 |
+
OSCR.US,D,20250616,000000,14.35,15.005,14.21,14.95,14094628,0
|
| 1080 |
+
OSCR.US,D,20250617,000000,15.88,16.54,15.36,16.11,25198131,0
|
| 1081 |
+
OSCR.US,D,20250618,000000,16.3,19.24,16.09,18.77,49622714,0
|
| 1082 |
+
OSCR.US,D,20250620,000000,21.55,22.78,20.31,21.22,70657713,0
|
| 1083 |
+
OSCR.US,D,20250623,000000,19.74,21.2,19.6,20.42,31880444,0
|
| 1084 |
+
OSCR.US,D,20250624,000000,19.51,20.29,18.39,20.02,26830400,0
|
| 1085 |
+
OSCR.US,D,20250625,000000,20,20.3399,18.97,19.19,17111656,0
|
| 1086 |
+
OSCR.US,D,20250626,000000,19.665,21.305,19.6,20.48,20923579,0
|
| 1087 |
+
OSCR.US,D,20250627,000000,20.49,21.3642,20.08,20.41,18406740,0
|
| 1088 |
+
OSCR.US,D,20250630,000000,21.22,21.8,20.66,21.44,14821586,0
|
| 1089 |
+
OSCR.US,D,20250701,000000,21.55,22.09,20.235,20.45,22133362,0
|
| 1090 |
+
OSCR.US,D,20250702,000000,17.72,18.17,16.295,16.62,77950307,0
|
| 1091 |
+
OSCR.US,D,20250703,000000,17.379,17.38,16.21,16.47,29008142,0
|
| 1092 |
+
OSCR.US,D,20250707,000000,16.41,17.1,15.95,16.81,32794893,0
|
| 1093 |
+
OSCR.US,D,20250708,000000,17.01,17.46,16.295,16.55,40605359,0
|
| 1094 |
+
OSCR.US,D,20250709,000000,16.715,17.2,15.96,16.08,30109936,0
|
| 1095 |
+
OSCR.US,D,20250710,000000,15.93,16.33,15.44,15.53,38024029,0
|
| 1096 |
+
OSCR.US,D,20250711,000000,14.99,15.08,14.125,14.38,56735103,0
|
| 1097 |
+
OSCR.US,D,20250714,000000,14.345,15.2,14.2,15.08,32321178,0
|
| 1098 |
+
OSCR.US,D,20250715,000000,14.62,15.54,14.41,14.92,30724546,0
|
| 1099 |
+
OSCR.US,D,20250716,000000,14.73,15.4,14.45,15.35,30876533,0
|
| 1100 |
+
OSCR.US,D,20250717,000000,15.12,15.183,13.84,13.87,48893609,0
|
| 1101 |
+
OSCR.US,D,20250718,000000,13.94,13.97,13.05,13.42,65476680,0
|
| 1102 |
+
OSCR.US,D,20250721,000000,13.55,14.45,13.47,13.62,48195386,0
|
| 1103 |
+
OSCR.US,D,20250722,000000,13,15.045,12.86,14.7,82717535,0
|
| 1104 |
+
OSCR.US,D,20250723,000000,14.24,15.92,14.11,15.87,50743639,0
|
| 1105 |
+
OSCR.US,D,20250724,000000,15.75,15.9139,14.11,14.2,42442021,0
|
| 1106 |
+
OSCR.US,D,20250725,000000,14.28,14.58,14.11,14.45,27905734,0
|
| 1107 |
+
OSCR.US,D,20250728,000000,14.46,14.76,13.9,14.67,23198801,0
|
| 1108 |
+
OSCR.US,D,20250729,000000,14.3,14.61,13.8,13.84,19275631,0
|
| 1109 |
+
OSCR.US,D,20250730,000000,13.91,14.2193,13.75,14,18328523,0
|
| 1110 |
+
OSCR.US,D,20250731,000000,14.2,14.62,13.98,14.05,17958926,0
|
| 1111 |
+
OSCR.US,D,20250801,000000,14.14,14.1951,13.3,13.58,20358547,0
|
| 1112 |
+
OSCR.US,D,20250804,000000,13.61,14.12,13.44,13.84,13662244,0
|
| 1113 |
+
OSCR.US,D,20250805,000000,13.805,14.07,13.57,13.82,19263563,0
|
| 1114 |
+
OSCR.US,D,20250806,000000,13.275,14.4599,13.01,14.34,28556088,0
|
| 1115 |
+
OSCR.US,D,20250807,000000,14.48,15.24,14.385,15.16,25890752,0
|
| 1116 |
+
OSCR.US,D,20250808,000000,15.15,15.52,14.88,15.46,16303030,0
|
| 1117 |
+
OSCR.US,D,20250811,000000,15.44,16.26,15.22,15.61,19746888,0
|
| 1118 |
+
OSCR.US,D,20250812,000000,15.565,15.68,14.89,14.98,16057727,0
|
| 1119 |
+
OSCR.US,D,20250813,000000,15.14,15.37,14.9299,14.93,12476700,0
|
| 1120 |
+
OSCR.US,D,20250814,000000,14.62,14.78,14.38,14.68,11428819,0
|
| 1121 |
+
OSCR.US,D,20250815,000000,15.22,15.98,15.15,15.64,24772116,0
|
| 1122 |
+
OSCR.US,D,20250818,000000,15.81,16.95,15.31,16.65,30376434,0
|
| 1123 |
+
OSCR.US,D,20250819,000000,16.7,17.71,16.295,16.63,30744336,0
|
| 1124 |
+
OSCR.US,D,20250820,000000,16.13,16.2,15.17,15.27,19351197,0
|
| 1125 |
+
OSCR.US,D,20250821,000000,15.335,15.53,14.82,15.42,11429550,0
|
| 1126 |
+
OSCR.US,D,20250822,000000,15.42,16.83,15.3599,16.8,19519758,0
|
| 1127 |
+
OSCR.US,D,20250825,000000,16.8045,17.84,16.6,16.71,18709884,0
|
| 1128 |
+
OSCR.US,D,20250826,000000,16.51,17.17,16.34,17.08,12150893,0
|
| 1129 |
+
OSCR.US,D,20250827,000000,16.815,17.718,16.6905,17.02,13420873,0
|
| 1130 |
+
OSCR.US,D,20250828,000000,17.21,17.5,16.851,17.24,9300136,0
|
| 1131 |
+
OSCR.US,D,20250829,000000,17.23,17.43,16.47,16.66,9593570,0
|
| 1132 |
+
OSCR.US,D,20250902,000000,16.11,16.45,15.7,16.43,14112093,0
|
| 1133 |
+
OSCR.US,D,20250903,000000,16.42,17.84,16.355,17.68,19531689,0
|
| 1134 |
+
OSCR.US,D,20250904,000000,18.35,18.89,18.06,18.38,22531952,0
|
| 1135 |
+
OSCR.US,D,20250905,000000,18.78,19.45,18.23,19.43,16402854,0
|
| 1136 |
+
OSCR.US,D,20250908,000000,19.505,20.28,19.48,20.28,19997541,0
|
| 1137 |
+
OSCR.US,D,20250909,000000,20.28,20.77,19.65,20.05,17498318,0
|
| 1138 |
+
OSCR.US,D,20250910,000000,20.6,20.76,18.6001,19.48,24021724,0
|
| 1139 |
+
OSCR.US,D,20250911,000000,19.965,20.21,19.24,19.43,12345454,0
|
| 1140 |
+
OSCR.US,D,20250912,000000,19.0522,19.63,18.83,19.33,10883617,0
|
| 1141 |
+
OSCR.US,D,20250915,000000,19.2,19.2,18.3212,18.73,14659942,0
|
| 1142 |
+
OSCR.US,D,20250916,000000,17.83,18.27,17.53,17.93,28615066,0
|
| 1143 |
+
OSCR.US,D,20250917,000000,17.58,18.29,16.905,17.77,25124342,0
|
| 1144 |
+
OSCR.US,D,20250918,000000,17.99,19.17,17.65,19.11,16069417,0
|
| 1145 |
+
OSCR.US,D,20250919,000000,19.3,19.77,18.8423,18.97,17381680,0
|
| 1146 |
+
OSCR.US,D,20250922,000000,18.825,18.93,18.205,18.5,18383750,0
|
| 1147 |
+
OSCR.US,D,20250923,000000,18.69,19.45,17.72,17.76,19034619,0
|
| 1148 |
+
OSCR.US,D,20250924,000000,17.96,18.98,17.62,18.44,15526200,0
|
| 1149 |
+
OSCR.US,D,20250925,000000,17.86,18.115,17.37,18.09,12630978,0
|
| 1150 |
+
OSCR.US,D,20250926,000000,18.08,18.46,17.77,18.42,10304716,0
|
| 1151 |
+
OSCR.US,D,20250929,000000,18.7,19.52,18.26,19.13,16918370,0
|
| 1152 |
+
OSCR.US,D,20250930,000000,19.49,19.74,18.465,18.93,15899189,0
|
| 1153 |
+
OSCR.US,D,20251001,000000,18.94,19.68,18.555,18.9,16191840,0
|
| 1154 |
+
OSCR.US,D,20251002,000000,19.295,20.03,18.8,19.28,17889636,0
|
| 1155 |
+
OSCR.US,D,20251003,000000,19.82,21.71,19.8,21.66,33847736,0
|
| 1156 |
+
OSCR.US,D,20251006,000000,22.08,22.345,21.1703,22.31,21401687,0
|
| 1157 |
+
OSCR.US,D,20251007,000000,23.55,23.8,22.41,22.47,26884653,0
|
| 1158 |
+
OSCR.US,D,20251008,000000,22.8,22.8799,21.35,21.8,20564564,0
|
| 1159 |
+
OSCR.US,D,20251009,000000,21.99,22.18,20.535,20.54,18850688,0
|
| 1160 |
+
OSCR.US,D,20251010,000000,20.95,21.185,18.665,18.77,26121074,0
|
| 1161 |
+
OSCR.US,D,20251013,000000,19.075,20.49,18.85,20.4,14214139,0
|
| 1162 |
+
OSCR.US,D,20251014,000000,19.72,21.93,19.63,20.69,23003295,0
|
| 1163 |
+
OSCR.US,D,20251015,000000,20.6,20.97,19.67,20.67,18608052,0
|
| 1164 |
+
OSCR.US,D,20251016,000000,20.75,22.3,20.27,21.03,18499286,0
|
| 1165 |
+
OSCR.US,D,20251017,000000,20.3,20.7,18.905,19.39,17741051,0
|
| 1166 |
+
OSCR.US,D,20251020,000000,19.6,20.69,19.4001,20.18,14032351,0
|
| 1167 |
+
OSCR.US,D,20251021,000000,19.96,21.87,19.88,21.77,15885436,0
|
| 1168 |
+
OSCR.US,D,20251022,000000,21.5,21.7,19.77,20.37,14191772,0
|
| 1169 |
+
OSCR.US,D,20251023,000000,19.2421,19.685,18.38,19.62,22268678,0
|
| 1170 |
+
OSCR.US,D,20251024,000000,19.8,20.47,19.17,19.29,13325500,0
|
| 1171 |
+
OSCR.US,D,20251027,000000,19.62,19.78,19.23,19.67,8418445,0
|
| 1172 |
+
OSCR.US,D,20251028,000000,19.81,20.14,19.39,19.54,7063195,0
|
| 1173 |
+
OSCR.US,D,20251029,000000,19.58,19.986,18.88,18.91,9203966,0
|
| 1174 |
+
OSCR.US,D,20251030,000000,18.62,18.9,18.018,18.09,9078836,0
|
| 1175 |
+
OSCR.US,D,20251031,000000,18.2,18.3,17.66,18,8808687,0
|
| 1176 |
+
OSCR.US,D,20251103,000000,17.78,17.96,17.19,17.66,8413629,0
|
| 1177 |
+
OSCR.US,D,20251104,000000,17.17,17.93,17.1423,17.16,8293352,0
|
| 1178 |
+
OSCR.US,D,20251105,000000,17.17,17.45,16.8,17.03,9571957,0
|
| 1179 |
+
OSCR.US,D,20251106,000000,18.63,19.09,16.43,16.56,30782864,0
|
| 1180 |
+
OSCR.US,D,20251107,000000,16.35,17.88,15.9,17.72,24709414,0
|
| 1181 |
+
OSCR.US,D,20251110,000000,16.13,16.21,14.5,14.61,49510162,0
|
| 1182 |
+
OSCR.US,D,20251111,000000,14.715,15.5,14.59,14.85,17088829,0
|
| 1183 |
+
OSCR.US,D,20251112,000000,14.935,15.27,14.82,15.1,9731627,0
|
| 1184 |
+
OSCR.US,D,20251113,000000,14.73,14.94,13.81,13.95,17762975,0
|
| 1185 |
+
OSCR.US,D,20251114,000000,13.61,14.28,13.49,13.88,12623715,0
|
| 1186 |
+
OSCR.US,D,20251117,000000,14.15,14.74,14.01,14.25,10681352,0
|
| 1187 |
+
OSCR.US,D,20251118,000000,13.95,14.885,13.53,14.71,13353942,0
|
| 1188 |
+
OSCR.US,D,20251119,000000,14.66,14.7,13.935,14.08,9446491,0
|
| 1189 |
+
OSCR.US,D,20251120,000000,14.3,14.44,13,13.03,12914601,0
|
| 1190 |
+
OSCR.US,D,20251121,000000,13.015,13.5499,12.64,13.48,11354743,0
|
| 1191 |
+
OSCR.US,D,20251124,000000,16.25,16.95,15.53,16.49,58670763,0
|
| 1192 |
+
OSCR.US,D,20251125,000000,16.33,17.08,16.3,16.73,13730464,0
|
| 1193 |
+
OSCR.US,D,20251126,000000,17.46,18.63,17.3806,18.16,20463914,0
|
| 1194 |
+
OSCR.US,D,20251128,000000,18.2,18.235,17.81,17.97,5958352,0
|
| 1195 |
+
OSCR.US,D,20251201,000000,17.3,17.63,16.6,16.65,9579987,0
|
| 1196 |
+
OSCR.US,D,20251202,000000,16.745,17.275,16.37,16.85,10683361,0
|
| 1197 |
+
OSCR.US,D,20251203,000000,16.75,17.28,16.46,17.1,6856955,0
|
| 1198 |
+
OSCR.US,D,20251204,000000,17,17.67,16.72,17.18,8059260,0
|
| 1199 |
+
OSCR.US,D,20251205,000000,17.28,17.37,16.6,16.77,6023623,0
|
| 1200 |
+
OSCR.US,D,20251208,000000,16.99,17.03,16.5039,16.73,5490694,0
|
| 1201 |
+
OSCR.US,D,20251209,000000,16.58,17.17,16.58,16.96,5709493,0
|
| 1202 |
+
OSCR.US,D,20251210,000000,16.77,16.785,15.53,15.59,12529354,0
|
| 1203 |
+
OSCR.US,D,20251211,000000,15.6,16.49,15.56,15.87,9451133,0
|
| 1204 |
+
OSCR.US,D,20251212,000000,15.85,16.75,15.84,16.63,9836845,0
|
| 1205 |
+
OSCR.US,D,20251215,000000,16.66,16.78,16.065,16.14,7133011,0
|
| 1206 |
+
OSCR.US,D,20251216,000000,15.99,16.15,15.41,15.71,7921521,0
|
| 1207 |
+
OSCR.US,D,20251217,000000,15.61,16.32,15.295,15.39,8605437,0
|
| 1208 |
+
OSCR.US,D,20251218,000000,15.5,15.87,14.615,14.8,9648894,0
|
| 1209 |
+
OSCR.US,D,20251219,000000,14.8,15.276,14.72,14.9,10878465,0
|
| 1210 |
+
OSCR.US,D,20251222,000000,14.95,15.2499,14.82,15.03,8523330,0
|
| 1211 |
+
OSCR.US,D,20251223,000000,14.85,14.99,14.62,14.84,7556240,0
|
| 1212 |
+
OSCR.US,D,20251224,000000,14.77,15.02,14.6705,14.93,2900669,0
|
| 1213 |
+
OSCR.US,D,20251226,000000,14.84,14.96,14.73,14.91,5176593,0
|
| 1214 |
+
OSCR.US,D,20251229,000000,14.61,14.81,14.3,14.53,8179974,0
|
| 1215 |
+
OSCR.US,D,20251230,000000,14.51,14.7693,14.4001,14.51,5133173,0
|
| 1216 |
+
OSCR.US,D,20251231,000000,14.415,14.47,14.17,14.37,6282625,0
|
| 1217 |
+
OSCR.US,D,20260102,000000,14.45,15.085,14.26,14.97,5700112,0
|
| 1218 |
+
OSCR.US,D,20260105,000000,15.65,16.96,15.4,16.57,11741768,0
|
| 1219 |
+
OSCR.US,D,20260106,000000,16.56,17.06,16.46,16.52,9179184,0
|
| 1220 |
+
OSCR.US,D,20260107,000000,16.54,16.62,15.845,16.48,6871440,0
|
| 1221 |
+
OSCR.US,D,20260108,000000,17.65,17.7,16.79,16.9,10187135,0
|
| 1222 |
+
OSCR.US,D,20260109,000000,18.01,18.2,17.39,17.73,11212391,0
|
| 1223 |
+
OSCR.US,D,20260112,000000,17.7,17.83,16.865,17.66,8347409,0
|
| 1224 |
+
OSCR.US,D,20260113,000000,17.895,18.17,17.18,17.38,9521220,0
|
| 1225 |
+
OSCR.US,D,20260114,000000,17.37,17.61,16.48,16.69,7949907,0
|
| 1226 |
+
OSCR.US,D,20260115,000000,16.7413,18.2,16.3202,17.42,13417842,0
|
| 1227 |
+
OSCR.US,D,20260116,000000,17.38,17.47,16.5,16.55,9817343,0
|
| 1228 |
+
OSCR.US,D,20260120,000000,15.975,16.35,15.82,15.92,7036591,0
|
| 1229 |
+
OSCR.US,D,20260121,000000,15.99,16.05,14.795,15.4,14462336,0
|
| 1230 |
+
OSCR.US,D,20260122,000000,15.5,15.88,15.15,15.69,5506547,0
|
| 1231 |
+
OSCR.US,D,20260123,000000,15.45,15.8,15.29,15.68,5343761,0
|
| 1232 |
+
OSCR.US,D,20260126,000000,15.52,15.78,15.38,15.7,4983278,0
|
| 1233 |
+
OSCR.US,D,20260127,000000,15.215,15.32,14.79,14.88,7802225,0
|
| 1234 |
+
OSCR.US,D,20260128,000000,14.99,15.22,14.76,14.87,7621390,0
|
| 1235 |
+
OSCR.US,D,20260129,000000,14.91,15.065,14.56,14.93,6491989,0
|
| 1236 |
+
OSCR.US,D,20260130,000000,14.7,15,14.3,14.35,5918689,0
|
| 1237 |
+
OSCR.US,D,20260202,000000,14.28,14.35,13.92,14,5425496,0
|
| 1238 |
+
OSCR.US,D,20260203,000000,14,14.17,13.5301,13.91,5695849,0
|
| 1239 |
+
OSCR.US,D,20260204,000000,13.865,13.92,13.09,13.22,8696624,0
|
| 1240 |
+
OSCR.US,D,20260205,000000,13.15,13.38,12.38,12.51,8308939,0
|
| 1241 |
+
OSCR.US,D,20260206,000000,11.97,12.5,11.85,12.24,11131311,0
|
| 1242 |
+
OSCR.US,D,20260209,000000,12.01,12.77,11.86,12.66,15605342,0
|
| 1243 |
+
OSCR.US,D,20260210,000000,13.5,14.3696,12.81,12.88,26535177,0
|
| 1244 |
+
OSCR.US,D,20260211,000000,13.2,14.272,13.18,13.6,13093679,0
|
| 1245 |
+
OSCR.US,D,20260212,000000,14.13,14.57,13.39,13.71,14396804,0
|
| 1246 |
+
OSCR.US,D,20260213,000000,13.77,13.99,13.355,13.42,7354227,0
|
| 1247 |
+
OSCR.US,D,20260217,000000,13.26,13.83,13.13,13.39,7137848,0
|
| 1248 |
+
OSCR.US,D,20260218,000000,13.5,13.965,13.22,13.7,5925206,0
|
daily/us/nyse stocks/2/paxs.us.txt
ADDED
|
@@ -0,0 +1,1018 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PAXS.US,D,20220128,000000,17.9141,17.9322,17.9051,17.9051,571894.35294734,0
|
| 3 |
+
PAXS.US,D,20220131,000000,17.9322,17.9506,17.9051,17.9051,244086.92727601,0
|
| 4 |
+
PAXS.US,D,20220201,000000,17.9141,17.9189,17.9051,17.9051,201918.48890582,0
|
| 5 |
+
PAXS.US,D,20220202,000000,17.9141,17.9322,17.9051,17.9232,224112.51990534,0
|
| 6 |
+
PAXS.US,D,20220203,000000,17.9051,17.9141,17.9051,17.9051,919505.27607257,0
|
| 7 |
+
PAXS.US,D,20220204,000000,17.9051,17.9141,17.9051,17.9051,676895.89259324,0
|
| 8 |
+
PAXS.US,D,20220207,000000,17.9141,17.9232,17.9051,17.9141,199988.86081315,0
|
| 9 |
+
PAXS.US,D,20220208,000000,17.9141,17.9322,17.9051,17.9051,227842.76666963,0
|
| 10 |
+
PAXS.US,D,20220209,000000,17.9051,17.9414,17.9051,17.9141,229230.99625172,0
|
| 11 |
+
PAXS.US,D,20220210,000000,17.9141,17.9141,17.9051,17.9051,262642.23101506,0
|
| 12 |
+
PAXS.US,D,20220211,000000,17.9051,17.9141,17.9051,17.9051,233596.36631964,0
|
| 13 |
+
PAXS.US,D,20220214,000000,17.9141,17.9141,17.9051,17.9051,166637.1688595,0
|
| 14 |
+
PAXS.US,D,20220215,000000,17.9051,17.9141,17.9051,17.9051,66626.19878357,0
|
| 15 |
+
PAXS.US,D,20220216,000000,17.9051,17.9141,17.9051,17.9051,48761.150579357,0
|
| 16 |
+
PAXS.US,D,20220217,000000,17.9051,17.9141,17.9051,17.9051,189257.92332869,0
|
| 17 |
+
PAXS.US,D,20220218,000000,17.9051,17.9777,17.9051,17.9051,361646.48654895,0
|
| 18 |
+
PAXS.US,D,20220222,000000,17.9414,17.9949,17.9051,17.9051,200958.08543797,0
|
| 19 |
+
PAXS.US,D,20220223,000000,17.9051,17.9414,17.9051,17.9141,863959.55311939,0
|
| 20 |
+
PAXS.US,D,20220224,000000,17.9051,17.9596,17.9051,17.9051,243132.0370313,0
|
| 21 |
+
PAXS.US,D,20220225,000000,17.9051,17.9506,17.8961,17.9051,340956.46281709,0
|
| 22 |
+
PAXS.US,D,20220228,000000,17.7617,17.7617,17.5913,17.7003,75481.537761971,0
|
| 23 |
+
PAXS.US,D,20220301,000000,17.691,17.7708,17.4662,17.5027,74136.311320227,0
|
| 24 |
+
PAXS.US,D,20220302,000000,17.5206,17.5741,17.225,17.225,78154.348331469,0
|
| 25 |
+
PAXS.US,D,20220303,000000,17.2432,17.3727,16.9201,17.1706,72455.880912671,0
|
| 26 |
+
PAXS.US,D,20220304,000000,17.1886,17.2341,16.902,16.902,46251.531414267,0
|
| 27 |
+
PAXS.US,D,20220307,000000,17.0101,17.0101,16.1866,16.5085,94327.939681883,0
|
| 28 |
+
PAXS.US,D,20220308,000000,16.9383,16.9383,16.2401,16.3653,111277.79284787,0
|
| 29 |
+
PAXS.US,D,20220309,000000,16.3208,16.6971,16.3208,16.4548,68699.170677406,0
|
| 30 |
+
PAXS.US,D,20220310,000000,16.4457,16.7923,16.2853,16.4015,95472.484801991,0
|
| 31 |
+
PAXS.US,D,20220311,000000,16.1874,16.3833,16.1874,16.3118,49593.647270764,0
|
| 32 |
+
PAXS.US,D,20220314,000000,16.1866,16.3334,15.6042,15.6667,86997.558219001,0
|
| 33 |
+
PAXS.US,D,20220315,000000,15.6315,16.1149,15.6315,15.7394,58860.272694059,0
|
| 34 |
+
PAXS.US,D,20220316,000000,15.6761,16.1058,15.6489,16.0695,147179.9018177,0
|
| 35 |
+
PAXS.US,D,20220317,000000,16.1149,16.4724,15.8102,16.2582,109444.09483752,0
|
| 36 |
+
PAXS.US,D,20220318,000000,16.3071,16.679,16.2853,16.5537,114983.7814304,0
|
| 37 |
+
PAXS.US,D,20220321,000000,16.5537,16.6499,16.4196,16.4904,86928.091607666,0
|
| 38 |
+
PAXS.US,D,20220322,000000,16.688,17.0454,16.2492,16.2763,88691.220362052,0
|
| 39 |
+
PAXS.US,D,20220323,000000,16.3379,16.4457,16.1602,16.2582,77091.398913566,0
|
| 40 |
+
PAXS.US,D,20220324,000000,16.2555,16.4178,16.1394,16.3544,55401.276507376,0
|
| 41 |
+
PAXS.US,D,20220325,000000,16.2918,16.3363,16.1385,16.2555,54494.902626136,0
|
| 42 |
+
PAXS.US,D,20220328,000000,16.3271,16.3271,16.084,16.1113,44769.5770391,0
|
| 43 |
+
PAXS.US,D,20220329,000000,16.2191,16.3636,16.0386,16.2644,65946.969694953,0
|
| 44 |
+
PAXS.US,D,20220330,000000,16.2555,16.6063,16.2555,16.3363,209288.56557518,0
|
| 45 |
+
PAXS.US,D,20220331,000000,16.4441,16.679,16.2918,16.4623,93218.679189757,0
|
| 46 |
+
PAXS.US,D,20220401,000000,16.4804,16.4804,16.2827,16.4358,232944.70334665,0
|
| 47 |
+
PAXS.US,D,20220404,000000,16.796,16.8412,16.4441,16.7598,67724.432829454,0
|
| 48 |
+
PAXS.US,D,20220405,000000,16.8949,16.8949,16.2284,16.4358,126911.08833232,0
|
| 49 |
+
PAXS.US,D,20220406,000000,16.2735,16.4087,16.2464,16.4087,52876.220317546,0
|
| 50 |
+
PAXS.US,D,20220407,000000,16.5349,16.5349,16.2191,16.3725,83430.50285913,0
|
| 51 |
+
PAXS.US,D,20220408,000000,16.3349,16.414,16.2336,16.3153,59528.475336432,0
|
| 52 |
+
PAXS.US,D,20220411,000000,16.3153,16.3244,16.2156,16.27,52239.994369279,0
|
| 53 |
+
PAXS.US,D,20220412,000000,16.2156,16.422,16.2156,16.2246,45943.893564066,0
|
| 54 |
+
PAXS.US,D,20220413,000000,16.3969,17.195,16.2246,16.9683,83656.54500713,0
|
| 55 |
+
PAXS.US,D,20220414,000000,17.3673,17.3673,16.5512,16.8232,104669.64361395,0
|
| 56 |
+
PAXS.US,D,20220418,000000,16.5964,17.4307,16.2517,16.2971,103725.77981548,0
|
| 57 |
+
PAXS.US,D,20220419,000000,16.2881,16.6054,16.2336,16.4332,73437.234628369,0
|
| 58 |
+
PAXS.US,D,20220420,000000,16.4424,16.4515,16.2336,16.2971,72396.338102954,0
|
| 59 |
+
PAXS.US,D,20220421,000000,16.4242,16.4604,16.0252,16.1883,63253.20887759,0
|
| 60 |
+
PAXS.US,D,20220422,000000,16.2477,16.2477,15.8256,15.9164,64295.20804763,0
|
| 61 |
+
PAXS.US,D,20220425,000000,15.871,16.6509,15.871,16.533,99304.174871712,0
|
| 62 |
+
PAXS.US,D,20220426,000000,16.3516,16.3516,16.0134,16.1068,84326.952938752,0
|
| 63 |
+
PAXS.US,D,20220427,000000,16.2156,16.678,15.9435,16.4332,183906.78896657,0
|
| 64 |
+
PAXS.US,D,20220428,000000,16.6237,16.6237,16.2246,16.533,52940.173705759,0
|
| 65 |
+
PAXS.US,D,20220429,000000,16.4604,16.669,16.2517,16.6598,82021.323029173,0
|
| 66 |
+
PAXS.US,D,20220502,000000,16.6871,16.6871,15.5172,15.7983,171359.79578574,0
|
| 67 |
+
PAXS.US,D,20220503,000000,15.871,16.3388,15.762,15.8619,107011.66079614,0
|
| 68 |
+
PAXS.US,D,20220504,000000,15.9616,16.2971,15.5262,16.1338,57756.525425054,0
|
| 69 |
+
PAXS.US,D,20220505,000000,16.1521,16.1521,15.3178,15.6169,57189.766088121,0
|
| 70 |
+
PAXS.US,D,20220506,000000,15.8619,15.871,15.4537,15.6895,93466.774230242,0
|
| 71 |
+
PAXS.US,D,20220509,000000,15.4174,15.762,15.2361,15.3722,135888.82086405,0
|
| 72 |
+
PAXS.US,D,20220510,000000,15.508,15.5625,14.9822,15.2906,238397.28101421,0
|
| 73 |
+
PAXS.US,D,20220511,000000,15.2969,15.5207,15.1416,15.2605,257813.86949023,0
|
| 74 |
+
PAXS.US,D,20220512,000000,15.3883,15.4293,15.0229,15.0595,128897.07980971,0
|
| 75 |
+
PAXS.US,D,20220513,000000,15.0595,15.6074,15.0047,15.0413,108842.2863109,0
|
| 76 |
+
PAXS.US,D,20220516,000000,14.9316,15.3701,14.8039,15.0595,140598.17308456,0
|
| 77 |
+
PAXS.US,D,20220517,000000,15.4497,15.4497,15.0687,15.3425,67668.366292162,0
|
| 78 |
+
PAXS.US,D,20220518,000000,15.4156,15.6713,15.2513,15.3243,93928.484102101,0
|
| 79 |
+
PAXS.US,D,20220519,000000,15.7991,15.9093,14.9864,15.0869,56994.376282518,0
|
| 80 |
+
PAXS.US,D,20220520,000000,15.1874,15.4703,14.8402,14.9774,142321.69178329,0
|
| 81 |
+
PAXS.US,D,20220523,000000,15.0229,15.2879,14.9225,15.1325,84006.754159816,0
|
| 82 |
+
PAXS.US,D,20220524,000000,14.9589,15.2421,14.8311,15.032,137095.29105328,0
|
| 83 |
+
PAXS.US,D,20220525,000000,15.0595,15.443,14.8951,15.1599,68088.843535053,0
|
| 84 |
+
PAXS.US,D,20220526,000000,15.1691,15.5068,15.1691,15.4065,82137.601416028,0
|
| 85 |
+
PAXS.US,D,20220527,000000,15.4703,16.1189,15.3518,15.8449,69434.589710869,0
|
| 86 |
+
PAXS.US,D,20220531,000000,15.8632,15.8632,15.4521,15.8449,35871.964784155,0
|
| 87 |
+
PAXS.US,D,20220601,000000,15.9453,16.0913,15.6804,15.8905,109499.28200292,0
|
| 88 |
+
PAXS.US,D,20220602,000000,15.9727,16.1097,15.7262,15.7262,89711.666752169,0
|
| 89 |
+
PAXS.US,D,20220603,000000,15.6164,15.6164,15.4065,15.6164,75409.965529769,0
|
| 90 |
+
PAXS.US,D,20220606,000000,15.6896,16.064,15.6348,15.7991,63648.647649835,0
|
| 91 |
+
PAXS.US,D,20220607,000000,15.9271,15.9271,15.4977,15.8813,70207.654641809,0
|
| 92 |
+
PAXS.US,D,20220608,000000,15.8174,15.8941,15.6622,15.8174,64050.510014786,0
|
| 93 |
+
PAXS.US,D,20220609,000000,15.6348,15.918,15.5709,15.5709,73966.764992971,0
|
| 94 |
+
PAXS.US,D,20220610,000000,15.6968,15.6968,15.32,15.5589,44773.677238178,0
|
| 95 |
+
PAXS.US,D,20220613,000000,15.1726,15.2647,14.4738,14.6026,80043.877225202,0
|
| 96 |
+
PAXS.US,D,20220614,000000,14.529,14.9184,14.5107,14.6118,101854.3520792,0
|
| 97 |
+
PAXS.US,D,20220615,000000,14.5749,14.929,14.0325,14.7038,184484.25389568,0
|
| 98 |
+
PAXS.US,D,20220616,000000,14.2164,14.6569,13.5956,13.9313,253249.88846478,0
|
| 99 |
+
PAXS.US,D,20220617,000000,13.9958,14.3911,13.9958,14.382,49720.618308722,0
|
| 100 |
+
PAXS.US,D,20220621,000000,14.267,14.4279,13.9038,14.1887,157376.66979688,0
|
| 101 |
+
PAXS.US,D,20220622,000000,13.9497,14.3452,13.9497,14.1152,138943.90410206,0
|
| 102 |
+
PAXS.US,D,20220623,000000,14.2256,14.5841,13.9865,14.4279,176859.94001449,0
|
| 103 |
+
PAXS.US,D,20220624,000000,14.4554,14.6947,14.3176,14.3911,104729.64603183,0
|
| 104 |
+
PAXS.US,D,20220627,000000,14.3911,14.713,14.2808,14.382,95426.26488026,0
|
| 105 |
+
PAXS.US,D,20220628,000000,14.6577,14.6577,14.1152,14.4096,85145.240285638,0
|
| 106 |
+
PAXS.US,D,20220629,000000,14.4922,14.8922,14.253,14.3267,127285.04386525,0
|
| 107 |
+
PAXS.US,D,20220630,000000,14.152,14.9428,14.152,14.5566,134292.75726567,0
|
| 108 |
+
PAXS.US,D,20220701,000000,14.8232,14.8738,14.4554,14.8141,52310.992815215,0
|
| 109 |
+
PAXS.US,D,20220705,000000,14.4463,15.044,14.4463,14.7681,101801.0656179,0
|
| 110 |
+
PAXS.US,D,20220706,000000,14.6947,15.0809,14.5841,14.6211,31119.293399584,0
|
| 111 |
+
PAXS.US,D,20220707,000000,14.6761,14.9217,14.2808,14.6026,90522.822961797,0
|
| 112 |
+
PAXS.US,D,20220708,000000,14.5906,14.6115,14.3867,14.4052,65197.618945717,0
|
| 113 |
+
PAXS.US,D,20220711,000000,14.5627,15.0908,14.5627,14.8778,296432.30137891,0
|
| 114 |
+
PAXS.US,D,20220712,000000,14.9982,15.1464,14.5165,14.7295,241160.37709536,0
|
| 115 |
+
PAXS.US,D,20220713,000000,14.5441,14.6147,14.4145,14.4238,251238.27653702,0
|
| 116 |
+
PAXS.US,D,20220714,000000,14.4517,14.4517,14.1089,14.2479,242463.29318642,0
|
| 117 |
+
PAXS.US,D,20220715,000000,14.4052,14.5998,14.081,14.081,1094096.530933,0
|
| 118 |
+
PAXS.US,D,20220718,000000,14.1551,14.5071,14.1551,14.3035,90949.372274785,0
|
| 119 |
+
PAXS.US,D,20220719,000000,14.3404,14.8963,14.3218,14.8592,210731.29533006,0
|
| 120 |
+
PAXS.US,D,20220720,000000,14.9703,15.2112,14.786,14.9147,155191.66334926,0
|
| 121 |
+
PAXS.US,D,20220721,000000,14.9519,15.2112,14.7388,15.1186,224552.78466714,0
|
| 122 |
+
PAXS.US,D,20220722,000000,15.202,15.3595,15.0565,15.2483,221130.87579502,0
|
| 123 |
+
PAXS.US,D,20220725,000000,15.2112,15.5168,15.1556,15.2852,140530.34905871,0
|
| 124 |
+
PAXS.US,D,20220726,000000,15.341,15.4151,15.1372,15.2945,64704.30274554,0
|
| 125 |
+
PAXS.US,D,20220727,000000,15.3335,15.5075,15.0168,15.276,70537.739825952,0
|
| 126 |
+
PAXS.US,D,20220728,000000,15.3595,15.7392,15.2852,15.6466,109693.22894841,0
|
| 127 |
+
PAXS.US,D,20220729,000000,15.7579,16.1284,15.5261,15.9337,193305.46727879,0
|
| 128 |
+
PAXS.US,D,20220801,000000,15.9802,16.0646,15.5726,15.6744,201496.45924143,0
|
| 129 |
+
PAXS.US,D,20220802,000000,15.6929,15.8411,15.4335,15.4799,121636.44653865,0
|
| 130 |
+
PAXS.US,D,20220803,000000,15.5168,15.7114,15.4705,15.4799,87397.927420129,0
|
| 131 |
+
PAXS.US,D,20220804,000000,15.5168,15.6506,15.1742,15.3873,195821.70373963,0
|
| 132 |
+
PAXS.US,D,20220805,000000,15.3317,15.5448,15.2112,15.3595,141244.95589572,0
|
| 133 |
+
PAXS.US,D,20220808,000000,15.4521,15.6652,15.4243,15.6096,91248.384501147,0
|
| 134 |
+
PAXS.US,D,20220809,000000,15.4521,15.6466,15.378,15.4613,211727.6429291,0
|
| 135 |
+
PAXS.US,D,20220810,000000,15.5145,15.7384,15.5145,15.7384,180749.01277349,0
|
| 136 |
+
PAXS.US,D,20220811,000000,15.7384,15.8877,15.5612,15.5612,229937.39793087,0
|
| 137 |
+
PAXS.US,D,20220812,000000,15.5239,15.7758,15.5239,15.5705,148995.06908541,0
|
| 138 |
+
PAXS.US,D,20220815,000000,15.5984,15.6638,15.4772,15.6078,198118.06838792,0
|
| 139 |
+
PAXS.US,D,20220816,000000,15.6357,15.7665,15.5798,15.729,187817.11649611,0
|
| 140 |
+
PAXS.US,D,20220817,000000,15.7104,15.7104,15.5984,15.6732,149704.66639575,0
|
| 141 |
+
PAXS.US,D,20220818,000000,15.5891,15.8225,15.5891,15.6357,156202.5197119,0
|
| 142 |
+
PAXS.US,D,20220819,000000,15.5239,15.6825,15.4866,15.5612,121181.42707832,0
|
| 143 |
+
PAXS.US,D,20220822,000000,15.4865,15.6078,15.4026,15.5519,82915.695383725,0
|
| 144 |
+
PAXS.US,D,20220823,000000,15.5984,15.7665,15.5052,15.6638,91688.118930282,0
|
| 145 |
+
PAXS.US,D,20220824,000000,15.7011,15.8488,15.5984,15.7011,181252.80542585,0
|
| 146 |
+
PAXS.US,D,20220825,000000,15.8219,15.8219,15.5519,15.6825,86480.832323591,0
|
| 147 |
+
PAXS.US,D,20220826,000000,15.6732,15.7478,15.5052,15.5426,95495.505102982,0
|
| 148 |
+
PAXS.US,D,20220829,000000,15.4679,15.7302,15.4679,15.5984,74054.30419856,0
|
| 149 |
+
PAXS.US,D,20220830,000000,15.6451,15.6638,15.3652,15.3652,211386.03743231,0
|
| 150 |
+
PAXS.US,D,20220831,000000,15.4212,15.6732,15.3,15.4026,107339.99192964,0
|
| 151 |
+
PAXS.US,D,20220901,000000,15.4772,15.5826,15.1694,15.3652,110367.03544083,0
|
| 152 |
+
PAXS.US,D,20220902,000000,15.6451,16.0464,15.6264,15.8503,194755.52040825,0
|
| 153 |
+
PAXS.US,D,20220906,000000,15.9343,16.2609,15.7665,15.7944,115792.98949663,0
|
| 154 |
+
PAXS.US,D,20220907,000000,15.6825,15.9996,15.6825,15.9343,77256.067289173,0
|
| 155 |
+
PAXS.US,D,20220908,000000,15.9343,16.0929,15.8318,15.841,108479.42084339,0
|
| 156 |
+
PAXS.US,D,20220909,000000,15.9436,15.9453,15.6989,15.8495,91475.361758106,0
|
| 157 |
+
PAXS.US,D,20220912,000000,15.8966,16.0284,15.7271,15.9154,74191.783040187,0
|
| 158 |
+
PAXS.US,D,20220913,000000,15.5953,15.9718,15.5953,15.7836,133528.84707533,0
|
| 159 |
+
PAXS.US,D,20220914,000000,15.6801,16.0848,15.6519,15.8307,93685.34784855,0
|
| 160 |
+
PAXS.US,D,20220915,000000,15.8307,15.9529,15.6801,15.8872,132113.60598278,0
|
| 161 |
+
PAXS.US,D,20220916,000000,15.7177,15.8401,15.4542,15.5953,119851.37066076,0
|
| 162 |
+
PAXS.US,D,20220919,000000,15.4637,15.5671,15.3647,15.4071,62956.978751551,0
|
| 163 |
+
PAXS.US,D,20220920,000000,15.4731,15.5859,15.3036,15.379,176695.82538426,0
|
| 164 |
+
PAXS.US,D,20220921,000000,15.3883,15.6519,15.3037,15.3602,130181.99314027,0
|
| 165 |
+
PAXS.US,D,20220922,000000,15.2941,15.4354,15.1154,15.2189,83476.912099995,0
|
| 166 |
+
PAXS.US,D,20220923,000000,15.0966,15.3878,14.7013,14.8989,173242.72211794,0
|
| 167 |
+
PAXS.US,D,20220926,000000,14.9365,15.1535,14.5601,14.6731,173484.97059324,0
|
| 168 |
+
PAXS.US,D,20220927,000000,14.8518,14.9365,14.4848,14.7671,178383.06476485,0
|
| 169 |
+
PAXS.US,D,20220928,000000,14.8049,14.9534,14.7389,14.8049,142379.41637023,0
|
| 170 |
+
PAXS.US,D,20220929,000000,14.7671,14.7671,14.306,14.306,163864.09364661,0
|
| 171 |
+
PAXS.US,D,20220930,000000,14.259,15.1718,14.259,14.9177,485023.94728066,0
|
| 172 |
+
PAXS.US,D,20221003,000000,15.1718,15.5838,15.0778,15.266,262797.09596667,0
|
| 173 |
+
PAXS.US,D,20221004,000000,15.3883,15.7649,15.2955,15.5295,119552.81003989,0
|
| 174 |
+
PAXS.US,D,20221005,000000,15.426,15.426,15.106,15.2471,108492.25465453,0
|
| 175 |
+
PAXS.US,D,20221006,000000,15.2941,15.571,14.7201,14.786,158660.00140094,0
|
| 176 |
+
PAXS.US,D,20221007,000000,14.7577,14.7577,14.4659,14.5412,202425.16344494,0
|
| 177 |
+
PAXS.US,D,20221010,000000,14.4377,14.6071,14.3248,14.4565,116507.70420564,0
|
| 178 |
+
PAXS.US,D,20221011,000000,14.3624,14.6637,14.2778,14.4001,165512.02077464,0
|
| 179 |
+
PAXS.US,D,20221012,000000,14.3992,14.5137,14.3044,14.3231,113221.4478022,0
|
| 180 |
+
PAXS.US,D,20221013,000000,14.2566,14.3992,14.1235,14.3231,126740.47375528,0
|
| 181 |
+
PAXS.US,D,20221014,000000,14.3992,14.4656,14.1615,14.1996,73410.341567285,0
|
| 182 |
+
PAXS.US,D,20221017,000000,14.3801,14.4772,14.0855,14.3517,207790.44855825,0
|
| 183 |
+
PAXS.US,D,20221018,000000,14.5227,14.6177,14.2518,14.3706,123513.54149611,0
|
| 184 |
+
PAXS.US,D,20221019,000000,14.2185,14.5607,14.2185,14.4561,141967.13291887,0
|
| 185 |
+
PAXS.US,D,20221020,000000,14.4277,14.8269,14.3373,14.5703,112523.87490106,0
|
| 186 |
+
PAXS.US,D,20221021,000000,14.6462,14.7603,14.3326,14.7128,129794.85404494,0
|
| 187 |
+
PAXS.US,D,20221024,000000,14.7888,15.0445,14.5132,14.6082,158512.1312154,0
|
| 188 |
+
PAXS.US,D,20221025,000000,14.8839,14.9884,14.5755,14.8269,137561.79696544,0
|
| 189 |
+
PAXS.US,D,20221026,000000,14.9909,15.0644,14.8269,14.9219,143884.14321434,0
|
| 190 |
+
PAXS.US,D,20221027,000000,14.9219,15.2925,14.9105,14.9314,136897.89274128,0
|
| 191 |
+
PAXS.US,D,20221028,000000,14.9314,15.4684,14.8744,14.8933,103368.09905518,0
|
| 192 |
+
PAXS.US,D,20221031,000000,14.8172,15.1309,14.7793,14.9409,193247.68439579,0
|
| 193 |
+
PAXS.US,D,20221101,000000,15.093,15.2938,14.7888,15.0454,115743.44213714,0
|
| 194 |
+
PAXS.US,D,20221102,000000,15.0359,15.3876,14.9307,15.074,232696.85235319,0
|
| 195 |
+
PAXS.US,D,20221103,000000,14.9219,15.0315,14.7698,14.8172,189428.39385103,0
|
| 196 |
+
PAXS.US,D,20221104,000000,14.9314,14.9504,14.6938,14.7983,128813.20168178,0
|
| 197 |
+
PAXS.US,D,20221107,000000,14.8744,14.9667,14.4656,14.6177,364036.25695452,0
|
| 198 |
+
PAXS.US,D,20221108,000000,14.6367,15.1596,14.6367,15.1025,289298.10693889,0
|
| 199 |
+
PAXS.US,D,20221109,000000,14.9788,15.1702,14.7888,15.0644,173335.8184014,0
|
| 200 |
+
PAXS.US,D,20221110,000000,15.2842,15.4473,15.1115,15.2842,139312.01481405,0
|
| 201 |
+
PAXS.US,D,20221111,000000,15.2842,15.3945,14.8524,15.0731,329083.77858972,0
|
| 202 |
+
PAXS.US,D,20221114,000000,14.9196,15.0059,14.8271,14.8524,172591.22711513,0
|
| 203 |
+
PAXS.US,D,20221115,000000,14.9868,15.1115,14.9292,15.0923,140653.39740821,0
|
| 204 |
+
PAXS.US,D,20221116,000000,15.0155,15.2837,15.0155,15.1019,126185.8513402,0
|
| 205 |
+
PAXS.US,D,20221117,000000,14.9387,15.1115,14.7469,14.8332,123564.57921564,0
|
| 206 |
+
PAXS.US,D,20221118,000000,14.8524,14.9292,14.7373,14.7564,188628.40969192,0
|
| 207 |
+
PAXS.US,D,20221121,000000,14.7756,14.9868,14.5646,14.6605,203700.46384432,0
|
| 208 |
+
PAXS.US,D,20221122,000000,14.6989,15.2552,14.6989,15.2074,237134.97218777,0
|
| 209 |
+
PAXS.US,D,20221123,000000,15.1306,15.4798,15.1306,15.428,155581.62032673,0
|
| 210 |
+
PAXS.US,D,20221125,000000,15.6199,15.9079,15.6103,15.8119,291052.92429425,0
|
| 211 |
+
PAXS.US,D,20221128,000000,15.8502,15.9654,15.6008,15.6199,345371.10244281,0
|
| 212 |
+
PAXS.US,D,20221129,000000,15.7063,15.8694,15.6296,15.7926,194991.3784078,0
|
| 213 |
+
PAXS.US,D,20221130,000000,15.7926,16.234,15.7544,16.1381,213197.49430118,0
|
| 214 |
+
PAXS.US,D,20221201,000000,16.3108,16.3108,15.9845,16.1572,208442.72554084,0
|
| 215 |
+
PAXS.US,D,20221202,000000,16.0709,16.2148,15.8694,15.9942,194921.5473015,0
|
| 216 |
+
PAXS.US,D,20221205,000000,15.9558,16.1668,15.8743,15.9942,181174.19965818,0
|
| 217 |
+
PAXS.US,D,20221206,000000,16.1957,16.445,15.6871,15.8311,303986.27053428,0
|
| 218 |
+
PAXS.US,D,20221207,000000,15.8982,16.2063,15.6967,16.0277,317424.06834819,0
|
| 219 |
+
PAXS.US,D,20221208,000000,16.1861,16.282,15.7639,15.9462,284835.87132288,0
|
| 220 |
+
PAXS.US,D,20221209,000000,15.9646,16.0226,15.6064,15.6838,258195.82784684,0
|
| 221 |
+
PAXS.US,D,20221212,000000,15.8194,16.0324,15.7613,15.9646,277573.24556826,0
|
| 222 |
+
PAXS.US,D,20221213,000000,16.1485,16.1582,15.7129,15.8,313305.78227695,0
|
| 223 |
+
PAXS.US,D,20221214,000000,15.84,16.06,15.61,15.66,318131,0
|
| 224 |
+
PAXS.US,D,20221215,000000,15.72,15.72,15.32,15.45,318770,0
|
| 225 |
+
PAXS.US,D,20221216,000000,15.33,15.49,15.13,15.36,428590,0
|
| 226 |
+
PAXS.US,D,20221219,000000,15.51,15.51,15.17,15.25,455195,0
|
| 227 |
+
PAXS.US,D,20221220,000000,15.21,15.27,15,15.03,437862,0
|
| 228 |
+
PAXS.US,D,20221221,000000,15.19,15.34,14.9,14.98,494863,0
|
| 229 |
+
PAXS.US,D,20221222,000000,15.16,15.1928,14.91,15.1,305021,0
|
| 230 |
+
PAXS.US,D,20221223,000000,15.18,15.61,15.04,15.6,267258,0
|
| 231 |
+
PAXS.US,D,20221227,000000,15.61,15.61,14.92,15.38,540763,0
|
| 232 |
+
PAXS.US,D,20221228,000000,15.26,15.37,14.62,14.675,1120087,0
|
| 233 |
+
PAXS.US,D,20221229,000000,14.78,15,14.69,14.94,455519,0
|
| 234 |
+
PAXS.US,D,20221230,000000,14.78,14.88,14.66,14.79,434031,0
|
| 235 |
+
PAXS.US,D,20230103,000000,14.97,15.21,14.85,15.2,207758,0
|
| 236 |
+
PAXS.US,D,20230104,000000,15.27,15.53,15.265,15.45,187765,0
|
| 237 |
+
PAXS.US,D,20230105,000000,15.37,15.38,15.23,15.29,145811,0
|
| 238 |
+
PAXS.US,D,20230106,000000,15.4,15.5111,15.16,15.28,173967,0
|
| 239 |
+
PAXS.US,D,20230109,000000,15.38,15.54,15.31,15.37,173885,0
|
| 240 |
+
PAXS.US,D,20230110,000000,15.43,15.55,15.3385,15.54,94697,0
|
| 241 |
+
PAXS.US,D,20230111,000000,15.62,15.725,15.5,15.71,120734,0
|
| 242 |
+
PAXS.US,D,20230112,000000,15.66,15.71,15.45,15.5,122511,0
|
| 243 |
+
PAXS.US,D,20230113,000000,15.5,15.82,15.41,15.73,126429,0
|
| 244 |
+
PAXS.US,D,20230117,000000,15.78,15.82,15.62,15.765,82858,0
|
| 245 |
+
PAXS.US,D,20230118,000000,15.98,15.98,15.61,15.65,132519,0
|
| 246 |
+
PAXS.US,D,20230119,000000,15.52,15.65,15.52,15.6,97536,0
|
| 247 |
+
PAXS.US,D,20230120,000000,15.66,15.88,15.66,15.82,169265,0
|
| 248 |
+
PAXS.US,D,20230123,000000,15.7,15.86,15.7,15.83,86509,0
|
| 249 |
+
PAXS.US,D,20230124,000000,15.8,15.91,12.6,15.74,132044,0
|
| 250 |
+
PAXS.US,D,20230125,000000,15.68,15.83,15.61,15.78,134160,0
|
| 251 |
+
PAXS.US,D,20230126,000000,15.85,15.93,15.71,15.73,163011,0
|
| 252 |
+
PAXS.US,D,20230127,000000,15.78,15.895,15.71,15.78,284215,0
|
| 253 |
+
PAXS.US,D,20230130,000000,15.69,15.74,15.6,15.62,296299,0
|
| 254 |
+
PAXS.US,D,20230131,000000,15.63,15.7,15.6,15.61,393071,0
|
| 255 |
+
PAXS.US,D,20230201,000000,15.59,15.67,15.55,15.64,247423,0
|
| 256 |
+
PAXS.US,D,20230202,000000,15.7,15.76,15.64,15.68,469670,0
|
| 257 |
+
PAXS.US,D,20230203,000000,15.63,15.72,15.53,15.59,298245,0
|
| 258 |
+
PAXS.US,D,20230206,000000,15.6,15.67,15.5,15.65,164676,0
|
| 259 |
+
PAXS.US,D,20230207,000000,15.63,15.73,15.5927,15.66,196672,0
|
| 260 |
+
PAXS.US,D,20230208,000000,15.7699,15.7699,15.58,15.64,158415,0
|
| 261 |
+
PAXS.US,D,20230209,000000,15.65,15.74,15.57,15.57,117491,0
|
| 262 |
+
PAXS.US,D,20230210,000000,15.45,15.55,15.26,15.4,275798,0
|
| 263 |
+
PAXS.US,D,20230213,000000,15.41,15.54,15.3,15.54,244029,0
|
| 264 |
+
PAXS.US,D,20230214,000000,15.56,15.56,15.42,15.48,102016,0
|
| 265 |
+
PAXS.US,D,20230215,000000,15.52,15.52,15.35,15.42,141145,0
|
| 266 |
+
PAXS.US,D,20230216,000000,15.39,15.42,15.22,15.25,195926,0
|
| 267 |
+
PAXS.US,D,20230217,000000,15.25,15.3213,15.17,15.26,132705,0
|
| 268 |
+
PAXS.US,D,20230221,000000,15.17,15.29,15.05,15.1,266954,0
|
| 269 |
+
PAXS.US,D,20230222,000000,15.19,15.4326,15.1701,15.3,153496,0
|
| 270 |
+
PAXS.US,D,20230223,000000,15.28,15.63,15.28,15.58,124630,0
|
| 271 |
+
PAXS.US,D,20230224,000000,15.49,15.49,15.32,15.36,151972,0
|
| 272 |
+
PAXS.US,D,20230227,000000,15.36,15.5,15.36,15.42,124897,0
|
| 273 |
+
PAXS.US,D,20230228,000000,15.47,15.47,15.26,15.31,150977,0
|
| 274 |
+
PAXS.US,D,20230301,000000,15.34,15.41,15.3,15.32,120679,0
|
| 275 |
+
PAXS.US,D,20230302,000000,15.29,15.38,15.29,15.35,219585,0
|
| 276 |
+
PAXS.US,D,20230303,000000,15.39,15.51,15.36,15.4,127543,0
|
| 277 |
+
PAXS.US,D,20230306,000000,15.51,15.51,15.32,15.34,173795,0
|
| 278 |
+
PAXS.US,D,20230307,000000,15.4,15.4,15.27,15.28,107205,0
|
| 279 |
+
PAXS.US,D,20230308,000000,15.25,15.3295,15.01,15.04,226191,0
|
| 280 |
+
PAXS.US,D,20230309,000000,15.12,15.14,14.77,14.8,186030,0
|
| 281 |
+
PAXS.US,D,20230310,000000,14.6,14.69,14.35,14.38,189330,0
|
| 282 |
+
PAXS.US,D,20230313,000000,14.36,14.56,14.05,14.08,362660,0
|
| 283 |
+
PAXS.US,D,20230314,000000,14.25,14.42,14.16,14.27,208369,0
|
| 284 |
+
PAXS.US,D,20230315,000000,14.06,14.26,13.92,14.05,240804,0
|
| 285 |
+
PAXS.US,D,20230316,000000,14.12,14.46,14.0003,14.34,350329,0
|
| 286 |
+
PAXS.US,D,20230317,000000,14.19,14.34,14.12,14.12,177253,0
|
| 287 |
+
PAXS.US,D,20230320,000000,14.14,14.26,14.11,14.24,244941,0
|
| 288 |
+
PAXS.US,D,20230321,000000,14.44,14.61,14.12,14.34,250204,0
|
| 289 |
+
PAXS.US,D,20230322,000000,14.34,14.4,14.05,14.07,231994,0
|
| 290 |
+
PAXS.US,D,20230323,000000,14.13,14.515,14.13,14.37,231450,0
|
| 291 |
+
PAXS.US,D,20230324,000000,14.4,14.57,14.3001,14.47,186359,0
|
| 292 |
+
PAXS.US,D,20230327,000000,14.43,14.56,14.38,14.42,169935,0
|
| 293 |
+
PAXS.US,D,20230328,000000,14.36,14.48,14.2399,14.27,159356,0
|
| 294 |
+
PAXS.US,D,20230329,000000,14.33,14.37,14.25,14.34,111031,0
|
| 295 |
+
PAXS.US,D,20230330,000000,14.37,14.71,14.37,14.6,129521,0
|
| 296 |
+
PAXS.US,D,20230331,000000,14.65,14.86,14.4306,14.85,133041,0
|
| 297 |
+
PAXS.US,D,20230403,000000,14.8,15.11,14.65,14.75,218920,0
|
| 298 |
+
PAXS.US,D,20230404,000000,14.85,15.08,14.81,15.01,222392,0
|
| 299 |
+
PAXS.US,D,20230405,000000,14.88,15.05,14.8601,14.98,87579,0
|
| 300 |
+
PAXS.US,D,20230406,000000,14.9,15.03,14.9,14.93,77175,0
|
| 301 |
+
PAXS.US,D,20230410,000000,15,15,14.9,14.95,147230,0
|
| 302 |
+
PAXS.US,D,20230411,000000,15.04,15.0799,14.95,14.96,101502,0
|
| 303 |
+
PAXS.US,D,20230412,000000,14.92,14.95,14.77,14.82,105779,0
|
| 304 |
+
PAXS.US,D,20230413,000000,14.81,14.99,14.75,14.86,111664,0
|
| 305 |
+
PAXS.US,D,20230414,000000,14.92,14.92,14.69,14.73,128354,0
|
| 306 |
+
PAXS.US,D,20230417,000000,14.7,14.8,14.52,14.52,181752,0
|
| 307 |
+
PAXS.US,D,20230418,000000,14.55,14.69,14.41,14.49,161815,0
|
| 308 |
+
PAXS.US,D,20230419,000000,14.4,14.55,14.16,14.21,211759,0
|
| 309 |
+
PAXS.US,D,20230420,000000,14.16,14.265,14.125,14.19,120900,0
|
| 310 |
+
PAXS.US,D,20230421,000000,14.24,14.36,14.1488,14.33,121089,0
|
| 311 |
+
PAXS.US,D,20230424,000000,14.35,14.512,14.35,14.4848,154245,0
|
| 312 |
+
PAXS.US,D,20230425,000000,14.52,14.52,14.23,14.26,149468,0
|
| 313 |
+
PAXS.US,D,20230426,000000,14.23,14.3299,14.17,14.19,132726,0
|
| 314 |
+
PAXS.US,D,20230427,000000,14.2,14.34,14.2,14.32,116956,0
|
| 315 |
+
PAXS.US,D,20230428,000000,14.38,14.43,14.34,14.38,146536,0
|
| 316 |
+
PAXS.US,D,20230501,000000,14.43,14.43,14.22,14.25,217721,0
|
| 317 |
+
PAXS.US,D,20230502,000000,14.35,14.43,14.18,14.34,184537,0
|
| 318 |
+
PAXS.US,D,20230503,000000,14.34,14.41,14.25,14.33,130194,0
|
| 319 |
+
PAXS.US,D,20230504,000000,14.3,14.3799,14.15,14.18,200962,0
|
| 320 |
+
PAXS.US,D,20230505,000000,14.3,14.53,14.285,14.52,139762,0
|
| 321 |
+
PAXS.US,D,20230508,000000,14.65,14.71,14.43,14.46,124509,0
|
| 322 |
+
PAXS.US,D,20230509,000000,14.42,14.51,14.35,14.42,120687,0
|
| 323 |
+
PAXS.US,D,20230510,000000,14.41,14.42,14.07,14.2,167071,0
|
| 324 |
+
PAXS.US,D,20230511,000000,14.33,14.33,14.11,14.18,157875,0
|
| 325 |
+
PAXS.US,D,20230512,000000,14.18,14.19,14.04,14.11,151195,0
|
| 326 |
+
PAXS.US,D,20230515,000000,14.1,14.2,14,14.09,173242,0
|
| 327 |
+
PAXS.US,D,20230516,000000,14.02,14.1399,13.94,14.02,231142,0
|
| 328 |
+
PAXS.US,D,20230517,000000,14.07,14.07,13.88,13.96,187990,0
|
| 329 |
+
PAXS.US,D,20230518,000000,13.9,14.09,13.89,13.97,108801,0
|
| 330 |
+
PAXS.US,D,20230519,000000,13.97,14.07,13.97,14.05,99674,0
|
| 331 |
+
PAXS.US,D,20230522,000000,14.07,14.1698,13.96,13.98,101039,0
|
| 332 |
+
PAXS.US,D,20230523,000000,13.96,14.1499,13.96,14.02,112223,0
|
| 333 |
+
PAXS.US,D,20230524,000000,14.08,14.1055,13.93,13.98,74537,0
|
| 334 |
+
PAXS.US,D,20230525,000000,13.94,13.9495,13.85,13.88,112893,0
|
| 335 |
+
PAXS.US,D,20230526,000000,13.9,14.05,13.9,13.99,81939,0
|
| 336 |
+
PAXS.US,D,20230530,000000,13.99,14.11,13.89,14.03,112913,0
|
| 337 |
+
PAXS.US,D,20230531,000000,14,14.14,13.95,14.04,111674,0
|
| 338 |
+
PAXS.US,D,20230601,000000,14.11,14.49,14.089,14.41,175227,0
|
| 339 |
+
PAXS.US,D,20230602,000000,14.51,14.58,14.41,14.5,143205,0
|
| 340 |
+
PAXS.US,D,20230605,000000,14.47,14.73,14.47,14.64,119603,0
|
| 341 |
+
PAXS.US,D,20230606,000000,14.68,14.7199,14.5,14.61,91108,0
|
| 342 |
+
PAXS.US,D,20230607,000000,14.59,14.79,14.53,14.57,99940,0
|
| 343 |
+
PAXS.US,D,20230608,000000,14.62,14.7,14.5,14.6301,106288,0
|
| 344 |
+
PAXS.US,D,20230609,000000,14.48,14.49,14.3287,14.45,60603,0
|
| 345 |
+
PAXS.US,D,20230612,000000,14.46,14.52,14.4,14.5,90166,0
|
| 346 |
+
PAXS.US,D,20230613,000000,14.48,14.6273,14.36,14.41,135138,0
|
| 347 |
+
PAXS.US,D,20230614,000000,14.41,14.5,14.25,14.36,129680,0
|
| 348 |
+
PAXS.US,D,20230615,000000,14.29,14.59,14.23,14.55,99429,0
|
| 349 |
+
PAXS.US,D,20230616,000000,14.55,14.61,14.41,14.45,92003,0
|
| 350 |
+
PAXS.US,D,20230620,000000,14.39,14.4899,14.23,14.23,288099,0
|
| 351 |
+
PAXS.US,D,20230621,000000,14.27,14.44,14.2512,14.41,140476,0
|
| 352 |
+
PAXS.US,D,20230622,000000,14.33,14.45,14.28,14.43,110801,0
|
| 353 |
+
PAXS.US,D,20230623,000000,14.35,14.5899,14.3492,14.55,162476,0
|
| 354 |
+
PAXS.US,D,20230626,000000,14.55,14.5899,14.45,14.5101,116349,0
|
| 355 |
+
PAXS.US,D,20230627,000000,14.52,14.6,14.5,14.51,72772,0
|
| 356 |
+
PAXS.US,D,20230628,000000,14.6,14.6,14.5201,14.57,106980,0
|
| 357 |
+
PAXS.US,D,20230629,000000,14.58,14.65,14.4601,14.57,119441,0
|
| 358 |
+
PAXS.US,D,20230630,000000,14.67,14.83,14.57,14.75,206058,0
|
| 359 |
+
PAXS.US,D,20230703,000000,14.81,14.82,14.7001,14.77,118726,0
|
| 360 |
+
PAXS.US,D,20230705,000000,14.8,14.89,14.78,14.83,192078,0
|
| 361 |
+
PAXS.US,D,20230706,000000,14.8,14.81,14.68,14.78,103433,0
|
| 362 |
+
PAXS.US,D,20230707,000000,14.75,14.94,14.75,14.85,138633,0
|
| 363 |
+
PAXS.US,D,20230710,000000,14.85,14.98,14.81,14.92,135303,0
|
| 364 |
+
PAXS.US,D,20230711,000000,14.91,14.93,14.86,14.9,74503,0
|
| 365 |
+
PAXS.US,D,20230712,000000,14.78,14.83,14.68,14.72,143911,0
|
| 366 |
+
PAXS.US,D,20230713,000000,14.82,14.82,14.57,14.58,150050,0
|
| 367 |
+
PAXS.US,D,20230714,000000,14.66,14.66,14.4,14.42,159671,0
|
| 368 |
+
PAXS.US,D,20230717,000000,14.4,14.47,14.33,14.34,173632,0
|
| 369 |
+
PAXS.US,D,20230718,000000,14.42,14.5,14.34,14.46,111069,0
|
| 370 |
+
PAXS.US,D,20230719,000000,14.44,14.61,14.38,14.61,105691,0
|
| 371 |
+
PAXS.US,D,20230720,000000,14.65,14.76,14.56,14.72,137736,0
|
| 372 |
+
PAXS.US,D,20230721,000000,14.68,14.9,14.6792,14.9,211211,0
|
| 373 |
+
PAXS.US,D,20230724,000000,14.79,14.89,14.78,14.82,95548,0
|
| 374 |
+
PAXS.US,D,20230725,000000,14.81,14.8599,14.77,14.8,83252,0
|
| 375 |
+
PAXS.US,D,20230726,000000,14.84,14.85,14.66,14.66,111476,0
|
| 376 |
+
PAXS.US,D,20230727,000000,14.78,14.78,14.65,14.68,133480,0
|
| 377 |
+
PAXS.US,D,20230728,000000,14.71,14.85,14.7,14.85,125551,0
|
| 378 |
+
PAXS.US,D,20230731,000000,14.9,14.9,14.8,14.9,231837,0
|
| 379 |
+
PAXS.US,D,20230801,000000,14.8,15.04,14.67,14.74,346707,0
|
| 380 |
+
PAXS.US,D,20230802,000000,14.75,14.8,14.66,14.75,198602,0
|
| 381 |
+
PAXS.US,D,20230803,000000,14.7,14.8,14.6801,14.8,168546,0
|
| 382 |
+
PAXS.US,D,20230804,000000,14.8,15.05,14.7927,15,182036,0
|
| 383 |
+
PAXS.US,D,20230807,000000,15,15.04,14.94,15.01,173452,0
|
| 384 |
+
PAXS.US,D,20230808,000000,15,15.08,14.955,15.01,275685,0
|
| 385 |
+
PAXS.US,D,20230809,000000,15.02,15.05,14.89,14.94,103345,0
|
| 386 |
+
PAXS.US,D,20230810,000000,14.77,14.89,14.7295,14.79,102308,0
|
| 387 |
+
PAXS.US,D,20230811,000000,14.76,14.88,14.76,14.79,121916,0
|
| 388 |
+
PAXS.US,D,20230814,000000,14.79,14.79,14.7,14.77,92503,0
|
| 389 |
+
PAXS.US,D,20230815,000000,14.66,14.75,14.5202,14.56,184420,0
|
| 390 |
+
PAXS.US,D,20230816,000000,14.55,14.6994,14.34,14.41,191478,0
|
| 391 |
+
PAXS.US,D,20230817,000000,14.4,14.505,14.24,14.31,123636,0
|
| 392 |
+
PAXS.US,D,20230818,000000,14.22,14.4407,14.16,14.22,116494,0
|
| 393 |
+
PAXS.US,D,20230821,000000,14.28,14.28,14,14.19,233426,0
|
| 394 |
+
PAXS.US,D,20230822,000000,14.19,14.22,14.06,14.08,113513,0
|
| 395 |
+
PAXS.US,D,20230823,000000,14.1,14.25,14.075,14.19,119393,0
|
| 396 |
+
PAXS.US,D,20230824,000000,14.23,14.23,14.1454,14.19,77163,0
|
| 397 |
+
PAXS.US,D,20230825,000000,14.22,14.55,14.1991,14.5,332213,0
|
| 398 |
+
PAXS.US,D,20230828,000000,14.5,14.66,14.5,14.61,107275,0
|
| 399 |
+
PAXS.US,D,20230829,000000,14.66,14.79,14.6101,14.79,218845,0
|
| 400 |
+
PAXS.US,D,20230830,000000,14.79,14.95,14.75,14.87,220402,0
|
| 401 |
+
PAXS.US,D,20230831,000000,14.91,14.95,14.79,14.93,170905,0
|
| 402 |
+
PAXS.US,D,20230901,000000,14.94,15.01,14.83,14.88,162506,0
|
| 403 |
+
PAXS.US,D,20230905,000000,14.94,15.0135,14.78,14.78,244235,0
|
| 404 |
+
PAXS.US,D,20230906,000000,14.8,14.8926,14.76,14.79,112134,0
|
| 405 |
+
PAXS.US,D,20230907,000000,14.75,14.81,14.69,14.69,113005,0
|
| 406 |
+
PAXS.US,D,20230908,000000,14.56,14.6483,14.38,14.38,128876,0
|
| 407 |
+
PAXS.US,D,20230911,000000,14.37,14.4,14.11,14.11,201854,0
|
| 408 |
+
PAXS.US,D,20230912,000000,14.12,14.2399,14.12,14.2,82408,0
|
| 409 |
+
PAXS.US,D,20230913,000000,14.19,14.3,14.06,14.11,147936,0
|
| 410 |
+
PAXS.US,D,20230914,000000,14.12,14.1899,14.06,14.11,143451,0
|
| 411 |
+
PAXS.US,D,20230915,000000,14.09,14.23,14.09,14.16,81386,0
|
| 412 |
+
PAXS.US,D,20230918,000000,14.14,14.21,14.07,14.1,123751,0
|
| 413 |
+
PAXS.US,D,20230919,000000,14.09,14.13,13.98,14.04,158744,0
|
| 414 |
+
PAXS.US,D,20230920,000000,14.1,14.233,14.08,14.11,177095,0
|
| 415 |
+
PAXS.US,D,20230921,000000,14.03,14.11,13.94,14.01,125843,0
|
| 416 |
+
PAXS.US,D,20230922,000000,14.02,14.2,14.0001,14.13,116254,0
|
| 417 |
+
PAXS.US,D,20230925,000000,14.04,14.19,13.95,13.97,162855,0
|
| 418 |
+
PAXS.US,D,20230926,000000,13.97,14.054,13.74,13.78,203795,0
|
| 419 |
+
PAXS.US,D,20230927,000000,13.81,13.9135,13.56,13.65,174325,0
|
| 420 |
+
PAXS.US,D,20230928,000000,13.6,14.03,13.58,13.59,252886,0
|
| 421 |
+
PAXS.US,D,20230929,000000,13.7,13.98,13.7,13.88,203641,0
|
| 422 |
+
PAXS.US,D,20231002,000000,13.93,14.06,13.84,13.99,193220,0
|
| 423 |
+
PAXS.US,D,20231003,000000,13.9,14.05,13.825,13.88,145689,0
|
| 424 |
+
PAXS.US,D,20231004,000000,13.86,13.96,13.71,13.92,404187,0
|
| 425 |
+
PAXS.US,D,20231005,000000,13.98,13.98,13.7587,13.76,56336,0
|
| 426 |
+
PAXS.US,D,20231006,000000,13.67,13.83,13.62,13.82,121884,0
|
| 427 |
+
PAXS.US,D,20231009,000000,13.73,13.85,13.67,13.78,118890,0
|
| 428 |
+
PAXS.US,D,20231010,000000,13.82,13.93,13.8,13.83,151277,0
|
| 429 |
+
PAXS.US,D,20231011,000000,13.73,13.83,13.59,13.6,126228,0
|
| 430 |
+
PAXS.US,D,20231012,000000,13.61,13.71,13.35,13.38,189809,0
|
| 431 |
+
PAXS.US,D,20231013,000000,13.39,13.46,13.1496,13.19,152241,0
|
| 432 |
+
PAXS.US,D,20231016,000000,13.27,13.27,12.97,13.02,295192,0
|
| 433 |
+
PAXS.US,D,20231017,000000,13.02,13.05,12.66,12.79,363228,0
|
| 434 |
+
PAXS.US,D,20231018,000000,12.86,12.91,12.73,12.86,185065,0
|
| 435 |
+
PAXS.US,D,20231019,000000,12.87,13,12.63,12.66,229188,0
|
| 436 |
+
PAXS.US,D,20231020,000000,12.66,12.76,12.57,12.67,243605,0
|
| 437 |
+
PAXS.US,D,20231023,000000,12.62,12.95,12.6,12.8,280729,0
|
| 438 |
+
PAXS.US,D,20231024,000000,12.81,13.08,12.81,13.03,197941,0
|
| 439 |
+
PAXS.US,D,20231025,000000,13,13.28,12.96,13,258094,0
|
| 440 |
+
PAXS.US,D,20231026,000000,12.89,13.12,12.8,13.07,145985,0
|
| 441 |
+
PAXS.US,D,20231027,000000,13.03,13.2,12.99,13.03,125051,0
|
| 442 |
+
PAXS.US,D,20231030,000000,13.2,13.29,12.88,12.95,284089,0
|
| 443 |
+
PAXS.US,D,20231031,000000,12.96,13.1,12.91,13.03,212100,0
|
| 444 |
+
PAXS.US,D,20231101,000000,13.15,13.35,13.1,13.35,216985,0
|
| 445 |
+
PAXS.US,D,20231102,000000,13.43,13.84,13.43,13.8,338523,0
|
| 446 |
+
PAXS.US,D,20231103,000000,13.85,14.11,13.74,13.99,447905,0
|
| 447 |
+
PAXS.US,D,20231106,000000,14.03,14.05,13.81,13.93,272632,0
|
| 448 |
+
PAXS.US,D,20231107,000000,13.93,14.04,13.8,14.04,194024,0
|
| 449 |
+
PAXS.US,D,20231108,000000,13.95,14.14,13.85,13.9,254581,0
|
| 450 |
+
PAXS.US,D,20231109,000000,13.92,13.9331,13.66,13.83,433709,0
|
| 451 |
+
PAXS.US,D,20231110,000000,13.79,13.79,13.43,13.5,325432,0
|
| 452 |
+
PAXS.US,D,20231113,000000,13.5,13.63,13.35,13.47,139002,0
|
| 453 |
+
PAXS.US,D,20231114,000000,13.63,13.8867,13.52,13.61,307120,0
|
| 454 |
+
PAXS.US,D,20231115,000000,13.62,13.87,13.62,13.66,242888,0
|
| 455 |
+
PAXS.US,D,20231116,000000,13.71,13.89,13.69,13.77,320209,0
|
| 456 |
+
PAXS.US,D,20231117,000000,13.85,14.08,13.85,13.97,198932,0
|
| 457 |
+
PAXS.US,D,20231120,000000,13.97,14.0999,13.87,14.09,183387,0
|
| 458 |
+
PAXS.US,D,20231121,000000,14.09,14.19,14.08,14.14,248364,0
|
| 459 |
+
PAXS.US,D,20231122,000000,14.2,14.2,13.89,13.93,137948,0
|
| 460 |
+
PAXS.US,D,20231124,000000,13.96,14.14,13.96,14.08,68219,0
|
| 461 |
+
PAXS.US,D,20231127,000000,14.08,14.15,13.9,13.99,158465,0
|
| 462 |
+
PAXS.US,D,20231128,000000,14.05,14.0799,13.87,13.98,189191,0
|
| 463 |
+
PAXS.US,D,20231129,000000,14,14.14,13.92,14.11,226129,0
|
| 464 |
+
PAXS.US,D,20231130,000000,14.21,14.4172,14.09,14.39,328982,0
|
| 465 |
+
PAXS.US,D,20231201,000000,14.51,14.58,14.38,14.45,242147,0
|
| 466 |
+
PAXS.US,D,20231204,000000,14.41,14.64,14.4,14.48,387260,0
|
| 467 |
+
PAXS.US,D,20231205,000000,14.5,14.55,14.3,14.44,252358,0
|
| 468 |
+
PAXS.US,D,20231206,000000,14.55,14.55,14.16,14.2,346159,0
|
| 469 |
+
PAXS.US,D,20231207,000000,14.22,14.36,14.22,14.32,205678,0
|
| 470 |
+
PAXS.US,D,20231208,000000,14.1,14.2,13.92,13.99,241083,0
|
| 471 |
+
PAXS.US,D,20231211,000000,13.93,14.033,13.62,13.75,304445,0
|
| 472 |
+
PAXS.US,D,20231212,000000,13.71,13.8,13.66,13.72,202308,0
|
| 473 |
+
PAXS.US,D,20231213,000000,13.71,13.94,13.58,13.935,475393,0
|
| 474 |
+
PAXS.US,D,20231214,000000,14.06,14.245,14.06,14.1,225138,0
|
| 475 |
+
PAXS.US,D,20231215,000000,14.08,14.12,13.86,14,259340,0
|
| 476 |
+
PAXS.US,D,20231218,000000,14.06,14.07,13.8908,14.02,236944,0
|
| 477 |
+
PAXS.US,D,20231219,000000,14.11,14.14,13.89,14.05,497373,0
|
| 478 |
+
PAXS.US,D,20231220,000000,14.08,14.24,14,14.01,301083,0
|
| 479 |
+
PAXS.US,D,20231221,000000,14.04,14.2149,14.04,14.12,240925,0
|
| 480 |
+
PAXS.US,D,20231222,000000,14.2,14.36,14.08,14.29,260710,0
|
| 481 |
+
PAXS.US,D,20231226,000000,14.3,14.48,14.23,14.26,236741,0
|
| 482 |
+
PAXS.US,D,20231227,000000,14.36,14.54,14.17,14.31,351830,0
|
| 483 |
+
PAXS.US,D,20231228,000000,14.27,14.54,14.27,14.43,281955,0
|
| 484 |
+
PAXS.US,D,20231229,000000,14.29,14.43,14.22,14.3,312982,0
|
| 485 |
+
PAXS.US,D,20240102,000000,14.3,14.6,14.25,14.6,203552,0
|
| 486 |
+
PAXS.US,D,20240103,000000,14.6,14.75,14.46,14.69,302713,0
|
| 487 |
+
PAXS.US,D,20240104,000000,14.65,14.66,14.51,14.52,230268,0
|
| 488 |
+
PAXS.US,D,20240105,000000,14.52,14.7,14.52,14.661,247467,0
|
| 489 |
+
PAXS.US,D,20240108,000000,14.73,14.91,14.68,14.87,374112,0
|
| 490 |
+
PAXS.US,D,20240109,000000,14.93,14.93,14.7401,14.86,242666,0
|
| 491 |
+
PAXS.US,D,20240110,000000,14.87,14.94,14.8,14.88,172168,0
|
| 492 |
+
PAXS.US,D,20240111,000000,14.65,14.73,14.47,14.6,167367,0
|
| 493 |
+
PAXS.US,D,20240112,000000,14.64,14.79,14.55,14.58,152932,0
|
| 494 |
+
PAXS.US,D,20240116,000000,14.65,14.67,14.47,14.5,165560,0
|
| 495 |
+
PAXS.US,D,20240117,000000,14.46,14.47,14.31,14.32,202786,0
|
| 496 |
+
PAXS.US,D,20240118,000000,14.34,14.5,14.29,14.38,186110,0
|
| 497 |
+
PAXS.US,D,20240119,000000,14.46,14.56,14.32,14.56,153980,0
|
| 498 |
+
PAXS.US,D,20240122,000000,14.65,14.8014,14.515,14.7,195467,0
|
| 499 |
+
PAXS.US,D,20240123,000000,14.74,14.74,14.52,14.59,239478,0
|
| 500 |
+
PAXS.US,D,20240124,000000,14.6,14.73,14.51,14.66,135944,0
|
| 501 |
+
PAXS.US,D,20240125,000000,14.68,14.78,14.68,14.74,91377,0
|
| 502 |
+
PAXS.US,D,20240126,000000,14.84,14.915,14.74,14.81,208824,0
|
| 503 |
+
PAXS.US,D,20240129,000000,14.95,15.04,14.81,14.88,347378,0
|
| 504 |
+
PAXS.US,D,20240130,000000,14.97,15.03,14.63,14.65,304797,0
|
| 505 |
+
PAXS.US,D,20240131,000000,14.69,14.73,14.61,14.64,189241,0
|
| 506 |
+
PAXS.US,D,20240201,000000,14.78,14.89,14.64,14.85,164582,0
|
| 507 |
+
PAXS.US,D,20240202,000000,14.86,14.92,14.6913,14.72,178791,0
|
| 508 |
+
PAXS.US,D,20240205,000000,14.72,14.84,14.5,14.65,172029,0
|
| 509 |
+
PAXS.US,D,20240206,000000,14.77,14.88,14.725,14.85,197288,0
|
| 510 |
+
PAXS.US,D,20240207,000000,14.88,14.93,14.77,14.93,224344,0
|
| 511 |
+
PAXS.US,D,20240208,000000,14.92,14.95,14.82,14.9,95701,0
|
| 512 |
+
PAXS.US,D,20240209,000000,14.75,14.9,14.75,14.87,126056,0
|
| 513 |
+
PAXS.US,D,20240212,000000,14.9,15.04,14.8899,14.99,237459,0
|
| 514 |
+
PAXS.US,D,20240213,000000,14.89,15,14.79,14.91,188121,0
|
| 515 |
+
PAXS.US,D,20240214,000000,14.91,15.02,14.91,15.02,73253,0
|
| 516 |
+
PAXS.US,D,20240215,000000,15.1,15.17,14.95,15.15,301530,0
|
| 517 |
+
PAXS.US,D,20240216,000000,15.1,15.19,15.05,15.18,139436,0
|
| 518 |
+
PAXS.US,D,20240220,000000,15.16,15.55,15.11,15.34,713489,0
|
| 519 |
+
PAXS.US,D,20240221,000000,15.37,15.44,15.25,15.4,126473,0
|
| 520 |
+
PAXS.US,D,20240222,000000,15.45,15.45,15.28,15.42,103123,0
|
| 521 |
+
PAXS.US,D,20240223,000000,15.52,15.52,15.3401,15.41,95953,0
|
| 522 |
+
PAXS.US,D,20240226,000000,15.39,15.5,15.2,15.5,163317,0
|
| 523 |
+
PAXS.US,D,20240227,000000,15.47,15.5,15.19,15.31,140049,0
|
| 524 |
+
PAXS.US,D,20240228,000000,15.27,15.47,15.17,15.19,192007,0
|
| 525 |
+
PAXS.US,D,20240229,000000,15.25,15.52,15.25,15.35,113514,0
|
| 526 |
+
PAXS.US,D,20240301,000000,15.46,15.5,15.4,15.5,99175,0
|
| 527 |
+
PAXS.US,D,20240304,000000,15.55,15.79,15.5,15.75,186094,0
|
| 528 |
+
PAXS.US,D,20240305,000000,15.83,15.93,15.52,15.56,248673,0
|
| 529 |
+
PAXS.US,D,20240306,000000,15.7,15.8184,15.325,15.42,276202,0
|
| 530 |
+
PAXS.US,D,20240307,000000,15.6,15.8401,15.44,15.7,317869,0
|
| 531 |
+
PAXS.US,D,20240308,000000,15.57,15.67,15.51,15.6,141702,0
|
| 532 |
+
PAXS.US,D,20240311,000000,15.54,15.56,15.42,15.54,125731,0
|
| 533 |
+
PAXS.US,D,20240312,000000,15.51,15.68,15.51,15.65,77148,0
|
| 534 |
+
PAXS.US,D,20240313,000000,15.66,15.78,15.58,15.65,85360,0
|
| 535 |
+
PAXS.US,D,20240314,000000,15.65,15.7,15.36,15.36,125866,0
|
| 536 |
+
PAXS.US,D,20240315,000000,15.42,15.43,15.28,15.31,150556,0
|
| 537 |
+
PAXS.US,D,20240318,000000,15.32,15.36,15.26,15.3,145672,0
|
| 538 |
+
PAXS.US,D,20240319,000000,15.26,15.34,15.23,15.29,155159,0
|
| 539 |
+
PAXS.US,D,20240320,000000,15.26,15.35,15.25,15.3,179289,0
|
| 540 |
+
PAXS.US,D,20240321,000000,15.31,15.42,15.2756,15.42,119256,0
|
| 541 |
+
PAXS.US,D,20240322,000000,15.39,15.44,15.35,15.39,123996,0
|
| 542 |
+
PAXS.US,D,20240325,000000,15.4,15.48,15.3,15.3,128542,0
|
| 543 |
+
PAXS.US,D,20240326,000000,15.32,15.45,15.3,15.44,115471,0
|
| 544 |
+
PAXS.US,D,20240327,000000,15.46,15.64,15.46,15.63,100560,0
|
| 545 |
+
PAXS.US,D,20240328,000000,15.64,15.87,15.6299,15.73,207560,0
|
| 546 |
+
PAXS.US,D,20240401,000000,15.77,15.89,15.71,15.76,177469,0
|
| 547 |
+
PAXS.US,D,20240402,000000,15.71,15.92,15.61,15.92,155256,0
|
| 548 |
+
PAXS.US,D,20240403,000000,15.87,16.035,15.86,15.93,186786,0
|
| 549 |
+
PAXS.US,D,20240404,000000,15.98,16.08,15.9038,16,205423,0
|
| 550 |
+
PAXS.US,D,20240405,000000,16.04,16.17,16.03,16.16,245064,0
|
| 551 |
+
PAXS.US,D,20240408,000000,16.14,16.3,16,16.2,193644,0
|
| 552 |
+
PAXS.US,D,20240409,000000,16.25,16.29,16.01,16.02,171992,0
|
| 553 |
+
PAXS.US,D,20240410,000000,15.78,15.79,15.53,15.67,246704,0
|
| 554 |
+
PAXS.US,D,20240411,000000,15.77,15.785,15.38,15.45,225303,0
|
| 555 |
+
PAXS.US,D,20240412,000000,15.35,15.41,15.15,15.17,217584,0
|
| 556 |
+
PAXS.US,D,20240415,000000,15.16,15.2599,14.67,14.74,334051,0
|
| 557 |
+
PAXS.US,D,20240416,000000,14.7,14.84,14.61,14.79,225309,0
|
| 558 |
+
PAXS.US,D,20240417,000000,14.98,14.981,14.55,14.78,326759,0
|
| 559 |
+
PAXS.US,D,20240418,000000,14.78,14.8237,14.64,14.78,255248,0
|
| 560 |
+
PAXS.US,D,20240419,000000,14.7,14.85,14.7,14.82,154593,0
|
| 561 |
+
PAXS.US,D,20240422,000000,14.9,15.09,14.83,15.09,206093,0
|
| 562 |
+
PAXS.US,D,20240423,000000,15.09,15.49,15.08,15.4,218534,0
|
| 563 |
+
PAXS.US,D,20240424,000000,15.4,15.45,15.21,15.31,84686,0
|
| 564 |
+
PAXS.US,D,20240425,000000,15.2,15.26,15.12,15.21,95472,0
|
| 565 |
+
PAXS.US,D,20240426,000000,15.28,15.39,15.2401,15.33,73813,0
|
| 566 |
+
PAXS.US,D,20240429,000000,15.41,15.59,15.41,15.54,172312,0
|
| 567 |
+
PAXS.US,D,20240430,000000,15.55,15.62,15.45,15.51,124744,0
|
| 568 |
+
PAXS.US,D,20240501,000000,15.61,15.7278,15.5339,15.71,165374,0
|
| 569 |
+
PAXS.US,D,20240502,000000,15.8,16.03,15.73,16.02,151793,0
|
| 570 |
+
PAXS.US,D,20240503,000000,16.08,16.19,15.985,16.11,179877,0
|
| 571 |
+
PAXS.US,D,20240506,000000,16.2,16.2,15.92,16.01,136604,0
|
| 572 |
+
PAXS.US,D,20240507,000000,15.95,16.1,15.81,15.83,104597,0
|
| 573 |
+
PAXS.US,D,20240508,000000,15.8,15.9,15.73,15.73,122406,0
|
| 574 |
+
PAXS.US,D,20240509,000000,15.73,15.82,15.6,15.71,132448,0
|
| 575 |
+
PAXS.US,D,20240510,000000,15.52,15.78,15.4601,15.68,100627,0
|
| 576 |
+
PAXS.US,D,20240513,000000,15.73,15.86,15.6078,15.72,201521,0
|
| 577 |
+
PAXS.US,D,20240514,000000,15.56,15.71,15.56,15.65,156319,0
|
| 578 |
+
PAXS.US,D,20240515,000000,15.67,15.82,15.67,15.77,74459,0
|
| 579 |
+
PAXS.US,D,20240516,000000,15.85,15.92,15.75,15.85,157502,0
|
| 580 |
+
PAXS.US,D,20240517,000000,15.83,15.945,15.83,15.88,47456,0
|
| 581 |
+
PAXS.US,D,20240520,000000,15.93,15.98,15.83,15.92,208259,0
|
| 582 |
+
PAXS.US,D,20240521,000000,15.9,16.04,15.9,16.04,101328,0
|
| 583 |
+
PAXS.US,D,20240522,000000,15.98,16.165,15.98,16.15,107204,0
|
| 584 |
+
PAXS.US,D,20240523,000000,16.15,16.15,15.82,15.87,116035,0
|
| 585 |
+
PAXS.US,D,20240524,000000,15.92,15.9906,15.71,15.72,82423,0
|
| 586 |
+
PAXS.US,D,20240528,000000,15.72,15.89,15.66,15.7,100961,0
|
| 587 |
+
PAXS.US,D,20240529,000000,15.68,15.7495,15.52,15.6,123893,0
|
| 588 |
+
PAXS.US,D,20240530,000000,15.62,15.7571,15.42,15.505,184331,0
|
| 589 |
+
PAXS.US,D,20240531,000000,15.52,15.76,15.52,15.76,179109,0
|
| 590 |
+
PAXS.US,D,20240603,000000,15.9,15.9,15.58,15.64,182866,0
|
| 591 |
+
PAXS.US,D,20240604,000000,15.66,15.8799,15.66,15.77,135293,0
|
| 592 |
+
PAXS.US,D,20240605,000000,15.88,15.94,15.8,15.88,128394,0
|
| 593 |
+
PAXS.US,D,20240606,000000,15.89,15.9,15.63,15.76,176868,0
|
| 594 |
+
PAXS.US,D,20240607,000000,15.72,15.92,15.649,15.84,113443,0
|
| 595 |
+
PAXS.US,D,20240610,000000,15.89,15.95,15.83,15.95,83109,0
|
| 596 |
+
PAXS.US,D,20240611,000000,16.02,16.09,15.93,16,83446,0
|
| 597 |
+
PAXS.US,D,20240612,000000,16.1,16.1,15.85,15.93,82776,0
|
| 598 |
+
PAXS.US,D,20240613,000000,15.76,15.95,15.74,15.9,118766,0
|
| 599 |
+
PAXS.US,D,20240614,000000,15.88,15.94,15.7701,15.79,61181,0
|
| 600 |
+
PAXS.US,D,20240617,000000,15.79,15.86,15.665,15.82,137039,0
|
| 601 |
+
PAXS.US,D,20240618,000000,15.79,15.91,15.7011,15.83,116708,0
|
| 602 |
+
PAXS.US,D,20240620,000000,15.74,15.8944,15.68,15.7,107989,0
|
| 603 |
+
PAXS.US,D,20240621,000000,15.73,15.84,15.68,15.81,95241,0
|
| 604 |
+
PAXS.US,D,20240624,000000,15.75,15.95,15.7301,15.85,52546,0
|
| 605 |
+
PAXS.US,D,20240625,000000,15.88,15.951,15.73,15.78,108872,0
|
| 606 |
+
PAXS.US,D,20240626,000000,15.8,15.8,15.53,15.63,192779,0
|
| 607 |
+
PAXS.US,D,20240627,000000,15.74,15.78,15.66,15.7,41766,0
|
| 608 |
+
PAXS.US,D,20240628,000000,15.8,15.85,15.755,15.81,66818,0
|
| 609 |
+
PAXS.US,D,20240701,000000,15.9,15.98,15.71,15.87,158113,0
|
| 610 |
+
PAXS.US,D,20240702,000000,15.9,16,15.78,15.93,103144,0
|
| 611 |
+
PAXS.US,D,20240703,000000,15.99,16,15.83,15.91,62796,0
|
| 612 |
+
PAXS.US,D,20240705,000000,15.95,16,15.76,15.82,123200,0
|
| 613 |
+
PAXS.US,D,20240708,000000,15.8,15.9,15.74,15.82,121920,0
|
| 614 |
+
PAXS.US,D,20240709,000000,15.83,15.8499,15.71,15.8,93528,0
|
| 615 |
+
PAXS.US,D,20240710,000000,15.83,15.88,15.71,15.81,107370,0
|
| 616 |
+
PAXS.US,D,20240711,000000,15.64,15.684,15.54,15.63,108497,0
|
| 617 |
+
PAXS.US,D,20240712,000000,15.71,15.72,15.52,15.55,188968,0
|
| 618 |
+
PAXS.US,D,20240715,000000,15.55,15.59,15.245,15.41,344079,0
|
| 619 |
+
PAXS.US,D,20240716,000000,15.5,15.51,15.21,15.36,330939,0
|
| 620 |
+
PAXS.US,D,20240717,000000,15.27,15.4,15.17,15.27,234222,0
|
| 621 |
+
PAXS.US,D,20240718,000000,15.26,15.34,15.16,15.2,235284,0
|
| 622 |
+
PAXS.US,D,20240719,000000,15.3,15.32,15.06,15.09,1346253,0
|
| 623 |
+
PAXS.US,D,20240722,000000,15.19,15.36,15.12,15.32,108019,0
|
| 624 |
+
PAXS.US,D,20240723,000000,15.4,15.49,15.3298,15.49,122547,0
|
| 625 |
+
PAXS.US,D,20240724,000000,15.49,15.55,15.34,15.38,154552,0
|
| 626 |
+
PAXS.US,D,20240725,000000,15.43,15.61,15.31,15.36,245285,0
|
| 627 |
+
PAXS.US,D,20240726,000000,15.4,15.4499,15.23,15.25,145117,0
|
| 628 |
+
PAXS.US,D,20240729,000000,15.28,15.33,15.18,15.31,112498,0
|
| 629 |
+
PAXS.US,D,20240730,000000,15.39,15.39,15.22,15.35,120825,0
|
| 630 |
+
PAXS.US,D,20240731,000000,15.36,15.5,15.34,15.49,135108,0
|
| 631 |
+
PAXS.US,D,20240801,000000,15.49,15.54,15.37,15.41,214373,0
|
| 632 |
+
PAXS.US,D,20240802,000000,15.35,15.4681,15.2,15.29,195944,0
|
| 633 |
+
PAXS.US,D,20240805,000000,15.05,15.1357,14.9,14.97,228659,0
|
| 634 |
+
PAXS.US,D,20240806,000000,14.99,15.19,14.97,15.18,151938,0
|
| 635 |
+
PAXS.US,D,20240807,000000,15.23,15.42,15.09,15.17,162510,0
|
| 636 |
+
PAXS.US,D,20240808,000000,15.19,15.3,15.14,15.3,185455,0
|
| 637 |
+
PAXS.US,D,20240809,000000,15.34,15.45,15.27,15.414,164678,0
|
| 638 |
+
PAXS.US,D,20240812,000000,15.3,15.3,15.11,15.24,109321,0
|
| 639 |
+
PAXS.US,D,20240813,000000,15.25,15.36,15.25,15.35,98598,0
|
| 640 |
+
PAXS.US,D,20240814,000000,15.35,15.3899,15.25,15.3,147037,0
|
| 641 |
+
PAXS.US,D,20240815,000000,15.41,15.51,15.3342,15.51,102527,0
|
| 642 |
+
PAXS.US,D,20240816,000000,15.44,15.64,15.44,15.62,132254,0
|
| 643 |
+
PAXS.US,D,20240819,000000,15.6,15.76,15.5913,15.73,113860,0
|
| 644 |
+
PAXS.US,D,20240820,000000,15.78,15.78,15.5201,15.64,163196,0
|
| 645 |
+
PAXS.US,D,20240821,000000,15.65,15.6986,15.5801,15.64,104706,0
|
| 646 |
+
PAXS.US,D,20240822,000000,15.5,15.6399,15.48,15.51,94659,0
|
| 647 |
+
PAXS.US,D,20240823,000000,15.54,15.72,15.51,15.58,123851,0
|
| 648 |
+
PAXS.US,D,20240826,000000,15.65,15.73,15.61,15.69,116416,0
|
| 649 |
+
PAXS.US,D,20240827,000000,15.7,15.88,15.66,15.85,182273,0
|
| 650 |
+
PAXS.US,D,20240828,000000,15.88,15.88,15.725,15.73,91075,0
|
| 651 |
+
PAXS.US,D,20240829,000000,15.82,15.859,15.7,15.74,153685,0
|
| 652 |
+
PAXS.US,D,20240830,000000,15.78,15.87,15.78,15.86,280415,0
|
| 653 |
+
PAXS.US,D,20240903,000000,15.89,16.05,15.83,15.95,208897,0
|
| 654 |
+
PAXS.US,D,20240904,000000,16.01,16.14,16,16.06,293102,0
|
| 655 |
+
PAXS.US,D,20240905,000000,16.15,16.15,16,16.09,149827,0
|
| 656 |
+
PAXS.US,D,20240906,000000,16.15,16.3,16.15,16.19,395915,0
|
| 657 |
+
PAXS.US,D,20240909,000000,16.19,16.61,16.1,16.48,570342,0
|
| 658 |
+
PAXS.US,D,20240910,000000,16.53,16.53,16.4,16.45,256605,0
|
| 659 |
+
PAXS.US,D,20240911,000000,16.45,16.5399,16.28,16.49,118937,0
|
| 660 |
+
PAXS.US,D,20240912,000000,16.54,16.57,16.41,16.5,170361,0
|
| 661 |
+
PAXS.US,D,20240913,000000,16.5,16.5399,16.34,16.34,115806,0
|
| 662 |
+
PAXS.US,D,20240916,000000,16.35,16.57,16.24,16.46,200096,0
|
| 663 |
+
PAXS.US,D,20240917,000000,16.46,16.63,16.25,16.36,111786,0
|
| 664 |
+
PAXS.US,D,20240918,000000,16.45,16.5,16.16,16.27,138533,0
|
| 665 |
+
PAXS.US,D,20240919,000000,16.31,16.4,16.2337,16.28,145278,0
|
| 666 |
+
PAXS.US,D,20240920,000000,16.37,16.5,16.3,16.39,163976,0
|
| 667 |
+
PAXS.US,D,20240923,000000,16.39,16.57,16.39,16.47,87452,0
|
| 668 |
+
PAXS.US,D,20240924,000000,16.62,16.6929,16.501,16.61,122470,0
|
| 669 |
+
PAXS.US,D,20240925,000000,16.61,16.69,16.3228,16.43,192850,0
|
| 670 |
+
PAXS.US,D,20240926,000000,16.55,16.6899,16.4501,16.58,137229,0
|
| 671 |
+
PAXS.US,D,20240927,000000,16.6,16.72,16.575,16.61,104984,0
|
| 672 |
+
PAXS.US,D,20240930,000000,16.59,16.68,16.5513,16.63,182633,0
|
| 673 |
+
PAXS.US,D,20241001,000000,16.69,16.95,16.57,16.91,250320,0
|
| 674 |
+
PAXS.US,D,20241002,000000,16.84,17.24,16.76,17.17,319767,0
|
| 675 |
+
PAXS.US,D,20241003,000000,17.15,17.15,16.9415,17.01,138158,0
|
| 676 |
+
PAXS.US,D,20241004,000000,17.01,17.09,16.89,17.03,158652,0
|
| 677 |
+
PAXS.US,D,20241007,000000,17.08,17.08,16.72,16.84,204478,0
|
| 678 |
+
PAXS.US,D,20241008,000000,16.87,16.9,16.55,16.76,141021,0
|
| 679 |
+
PAXS.US,D,20241009,000000,16.87,16.89,16.66,16.77,130668,0
|
| 680 |
+
PAXS.US,D,20241010,000000,16.78,16.82,16.6849,16.73,48497,0
|
| 681 |
+
PAXS.US,D,20241011,000000,16.65,16.76,16.59,16.69,88577,0
|
| 682 |
+
PAXS.US,D,20241014,000000,16.63,16.79,16.37,16.37,114141,0
|
| 683 |
+
PAXS.US,D,20241015,000000,16.36,16.4708,16.03,16.07,200589,0
|
| 684 |
+
PAXS.US,D,20241016,000000,16.09,16.37,16.09,16.28,159317,0
|
| 685 |
+
PAXS.US,D,20241017,000000,16.33,16.42,16.24,16.24,104519,0
|
| 686 |
+
PAXS.US,D,20241018,000000,16.44,16.53,16.3601,16.46,121817,0
|
| 687 |
+
PAXS.US,D,20241021,000000,16.43,16.5845,16.3833,16.55,50385,0
|
| 688 |
+
PAXS.US,D,20241022,000000,16.65,16.77,16.43,16.73,101151,0
|
| 689 |
+
PAXS.US,D,20241023,000000,16.72,16.72,16.17,16.28,243438,0
|
| 690 |
+
PAXS.US,D,20241024,000000,16.25,16.4321,16.1587,16.19,108084,0
|
| 691 |
+
PAXS.US,D,20241025,000000,16.25,16.3283,15.86,16.05,232748,0
|
| 692 |
+
PAXS.US,D,20241028,000000,16.08,16.15,15.69,15.77,556023,0
|
| 693 |
+
PAXS.US,D,20241029,000000,15.75,15.8,15.54,15.58,289164,0
|
| 694 |
+
PAXS.US,D,20241030,000000,15.69,15.75,15.59,15.72,207795,0
|
| 695 |
+
PAXS.US,D,20241031,000000,15.74,15.83,15.63,15.73,169413,0
|
| 696 |
+
PAXS.US,D,20241101,000000,15.84,15.92,15.71,15.78,171023,0
|
| 697 |
+
PAXS.US,D,20241104,000000,15.8,15.8954,15.5801,15.73,249397,0
|
| 698 |
+
PAXS.US,D,20241105,000000,15.84,15.86,15.6644,15.77,287637,0
|
| 699 |
+
PAXS.US,D,20241106,000000,15.9,15.93,15.77,15.93,196463,0
|
| 700 |
+
PAXS.US,D,20241107,000000,15.92,16.26,15.89,16.21,244265,0
|
| 701 |
+
PAXS.US,D,20241108,000000,16.23,16.39,16.1937,16.35,191248,0
|
| 702 |
+
PAXS.US,D,20241111,000000,16.385,16.43,16.2,16.24,193933,0
|
| 703 |
+
PAXS.US,D,20241112,000000,16.07,16.115,15.93,16.04,165164,0
|
| 704 |
+
PAXS.US,D,20241113,000000,16.115,16.176,15.91,15.96,151467,0
|
| 705 |
+
PAXS.US,D,20241114,000000,16.07,16.13,15.785,15.96,471420,0
|
| 706 |
+
PAXS.US,D,20241115,000000,16,16.1199,15.7,15.92,210798,0
|
| 707 |
+
PAXS.US,D,20241118,000000,16.05,16.12,15.84,16.08,293674,0
|
| 708 |
+
PAXS.US,D,20241119,000000,16.1599,16.43,16.1,16.37,200179,0
|
| 709 |
+
PAXS.US,D,20241120,000000,16.385,16.5,16.27,16.49,169227,0
|
| 710 |
+
PAXS.US,D,20241121,000000,16.31,16.5,16.31,16.47,253835,0
|
| 711 |
+
PAXS.US,D,20241122,000000,16.55,16.62,16.42,16.57,222406,0
|
| 712 |
+
PAXS.US,D,20241125,000000,16.725,16.73,16.62,16.73,134381,0
|
| 713 |
+
PAXS.US,D,20241126,000000,16.7,16.75,16.5,16.56,189510,0
|
| 714 |
+
PAXS.US,D,20241127,000000,16.622,16.89,16.6174,16.84,213466,0
|
| 715 |
+
PAXS.US,D,20241129,000000,16.86,16.9,16.77,16.87,129260,0
|
| 716 |
+
PAXS.US,D,20241202,000000,16.83,17.035,16.74,16.87,206118,0
|
| 717 |
+
PAXS.US,D,20241203,000000,16.9552,16.9998,16.8,16.86,245666,0
|
| 718 |
+
PAXS.US,D,20241204,000000,16.95,16.98,16.574,16.68,237565,0
|
| 719 |
+
PAXS.US,D,20241205,000000,16.929,16.94,16.47,16.5,174336,0
|
| 720 |
+
PAXS.US,D,20241206,000000,16.62,16.73,16.38,16.4,207078,0
|
| 721 |
+
PAXS.US,D,20241209,000000,16.45,16.5,16.28,16.36,228334,0
|
| 722 |
+
PAXS.US,D,20241210,000000,16.292,16.4,16.22,16.33,145634,0
|
| 723 |
+
PAXS.US,D,20241211,000000,16.34,16.34,16.14,16.19,223050,0
|
| 724 |
+
PAXS.US,D,20241212,000000,16.1,16.15,15.77,15.85,232550,0
|
| 725 |
+
PAXS.US,D,20241213,000000,15.92,15.98,15.595,15.75,318967,0
|
| 726 |
+
PAXS.US,D,20241216,000000,15.805,15.85,15.51,15.6,403852,0
|
| 727 |
+
PAXS.US,D,20241217,000000,15.5698,15.5698,15.31,15.47,287369,0
|
| 728 |
+
PAXS.US,D,20241218,000000,15.47,15.6499,15.35,15.4,262082,0
|
| 729 |
+
PAXS.US,D,20241219,000000,15.66,15.66,15.2,15.37,295487,0
|
| 730 |
+
PAXS.US,D,20241220,000000,15.41,15.63,15.3011,15.5,331185,0
|
| 731 |
+
PAXS.US,D,20241223,000000,15.48,15.82,15.48,15.71,260841,0
|
| 732 |
+
PAXS.US,D,20241224,000000,15.75,15.75,15.61,15.7,134923,0
|
| 733 |
+
PAXS.US,D,20241226,000000,15.77,15.89,15.52,15.63,681019,0
|
| 734 |
+
PAXS.US,D,20241227,000000,15.715,15.74,15.35,15.4,558354,0
|
| 735 |
+
PAXS.US,D,20241230,000000,15.41,15.46,15.06,15.13,1711842,0
|
| 736 |
+
PAXS.US,D,20241231,000000,15.18,15.36,15.08,15.25,1233395,0
|
| 737 |
+
PAXS.US,D,20250102,000000,15.36,15.58,15.31,15.57,393603,0
|
| 738 |
+
PAXS.US,D,20250103,000000,15.6,15.85,15.57,15.82,335247,0
|
| 739 |
+
PAXS.US,D,20250106,000000,15.9,15.93,15.77,15.86,403404,0
|
| 740 |
+
PAXS.US,D,20250107,000000,15.86,15.885,15.68,15.74,179431,0
|
| 741 |
+
PAXS.US,D,20250108,000000,15.7738,15.8,15.65,15.74,210723,0
|
| 742 |
+
PAXS.US,D,20250110,000000,15.665,15.72,15.57,15.64,174853,0
|
| 743 |
+
PAXS.US,D,20250113,000000,15.51,15.51,15.3,15.36,189847,0
|
| 744 |
+
PAXS.US,D,20250114,000000,15.36,15.41,15.16,15.32,291752,0
|
| 745 |
+
PAXS.US,D,20250115,000000,15.38,15.52,15.3,15.42,238867,0
|
| 746 |
+
PAXS.US,D,20250116,000000,15.33,15.525,15.29,15.49,233385,0
|
| 747 |
+
PAXS.US,D,20250117,000000,15.49,15.74,15.48,15.58,174142,0
|
| 748 |
+
PAXS.US,D,20250121,000000,15.6501,15.78,15.62,15.78,321916,0
|
| 749 |
+
PAXS.US,D,20250122,000000,15.9999,15.9999,15.7,15.8,154359,0
|
| 750 |
+
PAXS.US,D,20250123,000000,15.7284,15.85,15.7284,15.85,126456,0
|
| 751 |
+
PAXS.US,D,20250124,000000,15.84,15.9167,15.8,15.9,276916,0
|
| 752 |
+
PAXS.US,D,20250127,000000,15.87,15.94,15.81,15.89,186677,0
|
| 753 |
+
PAXS.US,D,20250128,000000,15.9182,15.95,15.82,15.95,137644,0
|
| 754 |
+
PAXS.US,D,20250129,000000,15.95,16,15.9,15.97,197546,0
|
| 755 |
+
PAXS.US,D,20250130,000000,15.979,16.05,15.9,16,227640,0
|
| 756 |
+
PAXS.US,D,20250131,000000,16.06,16.15,16.04,16.11,219696,0
|
| 757 |
+
PAXS.US,D,20250203,000000,16.03,16.15,16,16.15,281080,0
|
| 758 |
+
PAXS.US,D,20250204,000000,16.18,16.27,16.1003,16.24,240155,0
|
| 759 |
+
PAXS.US,D,20250205,000000,16.29,16.33,16.14,16.25,180715,0
|
| 760 |
+
PAXS.US,D,20250206,000000,16.268,16.2999,16.2,16.22,244695,0
|
| 761 |
+
PAXS.US,D,20250207,000000,16.2274,16.3,16.2065,16.3,169194,0
|
| 762 |
+
PAXS.US,D,20250210,000000,16.325,16.37,16.29,16.37,218228,0
|
| 763 |
+
PAXS.US,D,20250211,000000,16.37,16.3899,16.27,16.3,218140,0
|
| 764 |
+
PAXS.US,D,20250212,000000,16.25,16.28,16.09,16.26,146237,0
|
| 765 |
+
PAXS.US,D,20250213,000000,16.16,16.17,16.03,16.14,211157,0
|
| 766 |
+
PAXS.US,D,20250214,000000,16.26,16.26,16.1,16.12,99100,0
|
| 767 |
+
PAXS.US,D,20250218,000000,16.16,16.1799,16.12,16.14,112100,0
|
| 768 |
+
PAXS.US,D,20250219,000000,16.1758,16.2,16.14,16.16,210635,0
|
| 769 |
+
PAXS.US,D,20250220,000000,16.2,16.23,16.16,16.2,80659,0
|
| 770 |
+
PAXS.US,D,20250221,000000,16.2,16.2426,16.15,16.17,116388,0
|
| 771 |
+
PAXS.US,D,20250224,000000,16.2145,16.2382,16.14,16.16,110895,0
|
| 772 |
+
PAXS.US,D,20250225,000000,16.16,16.21,16.145,16.18,127578,0
|
| 773 |
+
PAXS.US,D,20250226,000000,16.13,16.16,16.07,16.15,148710,0
|
| 774 |
+
PAXS.US,D,20250227,000000,16.1547,16.17,16.09,16.12,135339,0
|
| 775 |
+
PAXS.US,D,20250228,000000,16.13,16.23,16.1,16.21,215132,0
|
| 776 |
+
PAXS.US,D,20250303,000000,16.2538,16.2836,16.2,16.25,257111,0
|
| 777 |
+
PAXS.US,D,20250304,000000,16.145,16.2301,16.055,16.16,233616,0
|
| 778 |
+
PAXS.US,D,20250305,000000,16.1589,16.25,16.14,16.22,153159,0
|
| 779 |
+
PAXS.US,D,20250306,000000,16.24,16.2684,16,16.1,236422,0
|
| 780 |
+
PAXS.US,D,20250307,000000,16.1246,16.15,16.01,16.06,224058,0
|
| 781 |
+
PAXS.US,D,20250310,000000,16.05,16.1399,15.87,15.96,261933,0
|
| 782 |
+
PAXS.US,D,20250311,000000,15.85,15.9399,15.68,15.72,373630,0
|
| 783 |
+
PAXS.US,D,20250312,000000,15.7601,15.95,15.76,15.92,157585,0
|
| 784 |
+
PAXS.US,D,20250313,000000,15.7716,15.85,15.6401,15.68,152980,0
|
| 785 |
+
PAXS.US,D,20250314,000000,15.785,15.86,15.66,15.76,173724,0
|
| 786 |
+
PAXS.US,D,20250317,000000,15.7395,15.91,15.7229,15.89,228970,0
|
| 787 |
+
PAXS.US,D,20250318,000000,15.9018,15.9369,15.85,15.91,150611,0
|
| 788 |
+
PAXS.US,D,20250319,000000,15.9198,16,15.85,15.96,162069,0
|
| 789 |
+
PAXS.US,D,20250320,000000,15.95,16.025,15.93,15.98,97800,0
|
| 790 |
+
PAXS.US,D,20250321,000000,15.995,16.0497,15.94,16.03,143664,0
|
| 791 |
+
PAXS.US,D,20250324,000000,16.075,16.1399,16.02,16.09,148114,0
|
| 792 |
+
PAXS.US,D,20250325,000000,16.1,16.15,16.06,16.14,171278,0
|
| 793 |
+
PAXS.US,D,20250326,000000,16.1538,16.2,16.07,16.16,117898,0
|
| 794 |
+
PAXS.US,D,20250327,000000,16.15,16.19,16.11,16.14,94455,0
|
| 795 |
+
PAXS.US,D,20250328,000000,16.155,16.19,15.95,15.99,169754,0
|
| 796 |
+
PAXS.US,D,20250331,000000,15.935,16.06,15.8,16.06,186766,0
|
| 797 |
+
PAXS.US,D,20250401,000000,16.02,16.09,15.96,16.07,154115,0
|
| 798 |
+
PAXS.US,D,20250402,000000,16.07,16.12,15.9944,16.12,123937,0
|
| 799 |
+
PAXS.US,D,20250403,000000,15.9,15.97,15.8,15.86,290448,0
|
| 800 |
+
PAXS.US,D,20250404,000000,15.61,15.69,14.47,14.99,1303186,0
|
| 801 |
+
PAXS.US,D,20250407,000000,14.32,14.97,13.63,14.15,745496,0
|
| 802 |
+
PAXS.US,D,20250408,000000,14.35,15.19,14.21,14.37,570289,0
|
| 803 |
+
PAXS.US,D,20250409,000000,14.34,15.4436,14.25,15.33,298265,0
|
| 804 |
+
PAXS.US,D,20250410,000000,14.1403,15.25,14.1403,14.56,219973,0
|
| 805 |
+
PAXS.US,D,20250411,000000,14.4001,14.72,14.4001,14.63,169368,0
|
| 806 |
+
PAXS.US,D,20250414,000000,14.88,15.09,14.77,14.81,168925,0
|
| 807 |
+
PAXS.US,D,20250415,000000,14.9014,15.0599,14.81,14.98,132843,0
|
| 808 |
+
PAXS.US,D,20250416,000000,14.96,15.03,14.82,14.96,147225,0
|
| 809 |
+
PAXS.US,D,20250417,000000,15.0393,15.06,14.9601,15,279410,0
|
| 810 |
+
PAXS.US,D,20250421,000000,14.9636,15.04,14.85,14.95,169306,0
|
| 811 |
+
PAXS.US,D,20250422,000000,15.0896,15.15,15.04,15.1,98499,0
|
| 812 |
+
PAXS.US,D,20250423,000000,15.2923,15.479,15.1501,15.22,122842,0
|
| 813 |
+
PAXS.US,D,20250424,000000,15.175,15.45,15.175,15.448,85890,0
|
| 814 |
+
PAXS.US,D,20250425,000000,15.4515,15.5228,15.25,15.3,220316,0
|
| 815 |
+
PAXS.US,D,20250428,000000,15.28,15.3827,15.11,15.23,165078,0
|
| 816 |
+
PAXS.US,D,20250429,000000,15.29,15.4,15.25,15.34,113736,0
|
| 817 |
+
PAXS.US,D,20250430,000000,15.28,15.45,15.2,15.36,195426,0
|
| 818 |
+
PAXS.US,D,20250501,000000,15.4847,15.57,15.3406,15.5,148585,0
|
| 819 |
+
PAXS.US,D,20250502,000000,15.51,15.6005,15.36,15.47,137251,0
|
| 820 |
+
PAXS.US,D,20250505,000000,15.455,15.47,15.32,15.32,195898,0
|
| 821 |
+
PAXS.US,D,20250506,000000,15.345,15.45,15.28,15.29,123511,0
|
| 822 |
+
PAXS.US,D,20250507,000000,15.4176,15.4699,15.3,15.38,85892,0
|
| 823 |
+
PAXS.US,D,20250508,000000,15.4,15.42,15.25,15.25,172415,0
|
| 824 |
+
PAXS.US,D,20250509,000000,15.3314,15.3368,15.11,15.17,200753,0
|
| 825 |
+
PAXS.US,D,20250512,000000,15.32,15.32,15.09,15.2,93427,0
|
| 826 |
+
PAXS.US,D,20250513,000000,15.13,15.26,15.12,15.12,150113,0
|
| 827 |
+
PAXS.US,D,20250514,000000,15.11,15.32,15.1,15.17,145511,0
|
| 828 |
+
PAXS.US,D,20250515,000000,15.201,15.2927,15.1718,15.23,156047,0
|
| 829 |
+
PAXS.US,D,20250516,000000,15.24,15.2908,15.15,15.22,151668,0
|
| 830 |
+
PAXS.US,D,20250519,000000,15.04,15.19,15.03,15.1,181170,0
|
| 831 |
+
PAXS.US,D,20250520,000000,15.075,15.19,14.98,15.06,250475,0
|
| 832 |
+
PAXS.US,D,20250521,000000,15.0499,15.077,14.75,14.81,344774,0
|
| 833 |
+
PAXS.US,D,20250522,000000,14.975,15.06,14.73,15,316126,0
|
| 834 |
+
PAXS.US,D,20250523,000000,14.87,14.87,14.63,14.7,1091085,0
|
| 835 |
+
PAXS.US,D,20250527,000000,14.7,14.78,14.58,14.78,705263,0
|
| 836 |
+
PAXS.US,D,20250528,000000,14.765,14.78,14.68,14.74,335648,0
|
| 837 |
+
PAXS.US,D,20250529,000000,14.7307,14.93,14.7101,14.89,296566,0
|
| 838 |
+
PAXS.US,D,20250530,000000,14.86,15.04,14.8576,15.02,201090,0
|
| 839 |
+
PAXS.US,D,20250602,000000,15.02,15.1,15,15.09,358373,0
|
| 840 |
+
PAXS.US,D,20250603,000000,15.15,15.25,15.1253,15.19,277856,0
|
| 841 |
+
PAXS.US,D,20250604,000000,15.2,15.24,15.03,15.07,383852,0
|
| 842 |
+
PAXS.US,D,20250605,000000,15.1,15.1385,14.96,15.01,251482,0
|
| 843 |
+
PAXS.US,D,20250606,000000,15.0856,15.125,15.04,15.11,110947,0
|
| 844 |
+
PAXS.US,D,20250609,000000,15.12,15.142,15.03,15.05,228466,0
|
| 845 |
+
PAXS.US,D,20250610,000000,15.07,15.1199,15.02,15.04,147711,0
|
| 846 |
+
PAXS.US,D,20250611,000000,15.05,15.09,15.04,15.08,142936,0
|
| 847 |
+
PAXS.US,D,20250612,000000,14.94,15.05,14.93,14.99,177377,0
|
| 848 |
+
PAXS.US,D,20250613,000000,15,15.0599,14.91,14.93,239337,0
|
| 849 |
+
PAXS.US,D,20250616,000000,14.9401,15.03,14.91,15,197288,0
|
| 850 |
+
PAXS.US,D,20250617,000000,14.96,15,14.9,14.9,126455,0
|
| 851 |
+
PAXS.US,D,20250618,000000,14.9819,15,14.9,14.95,130221,0
|
| 852 |
+
PAXS.US,D,20250620,000000,15.0299,15.15,14.9744,15.07,184769,0
|
| 853 |
+
PAXS.US,D,20250623,000000,15.055,15.1299,15.02,15.08,107923,0
|
| 854 |
+
PAXS.US,D,20250624,000000,15.145,15.1802,15.1,15.11,255562,0
|
| 855 |
+
PAXS.US,D,20250625,000000,15.1519,15.2,15.1201,15.19,108248,0
|
| 856 |
+
PAXS.US,D,20250626,000000,15.19,15.2295,15.13,15.14,161241,0
|
| 857 |
+
PAXS.US,D,20250627,000000,15.18,15.205,15.12,15.16,131607,0
|
| 858 |
+
PAXS.US,D,20250630,000000,15.1601,15.1899,15.09,15.11,270028,0
|
| 859 |
+
PAXS.US,D,20250701,000000,15.082,15.115,15.0486,15.1,336740,0
|
| 860 |
+
PAXS.US,D,20250702,000000,15.1,15.19,15.06,15.14,324370,0
|
| 861 |
+
PAXS.US,D,20250703,000000,15.15,15.2,15.12,15.15,72944,0
|
| 862 |
+
PAXS.US,D,20250707,000000,15.1392,15.175,15.05,15.1,167824,0
|
| 863 |
+
PAXS.US,D,20250708,000000,15.17,15.1895,15.12,15.13,178232,0
|
| 864 |
+
PAXS.US,D,20250709,000000,15.16,15.1795,15.12,15.15,303380,0
|
| 865 |
+
PAXS.US,D,20250710,000000,15.13,15.18,15.12,15.16,268257,0
|
| 866 |
+
PAXS.US,D,20250711,000000,15.02,15.1,15,15.09,206169,0
|
| 867 |
+
PAXS.US,D,20250714,000000,15.07,15.11,14.96,15,228195,0
|
| 868 |
+
PAXS.US,D,20250715,000000,15.04,15.09,15,15.02,205997,0
|
| 869 |
+
PAXS.US,D,20250716,000000,15.04,15.0728,14.95,14.97,163017,0
|
| 870 |
+
PAXS.US,D,20250717,000000,15.0156,15.05,14.9801,15.05,190553,0
|
| 871 |
+
PAXS.US,D,20250718,000000,15.055,15.14,15.05,15.1,179298,0
|
| 872 |
+
PAXS.US,D,20250721,000000,15.1,15.15,15.0204,15.08,222570,0
|
| 873 |
+
PAXS.US,D,20250722,000000,15.1001,15.2,15.0901,15.2,205540,0
|
| 874 |
+
PAXS.US,D,20250723,000000,15.23,15.23,15.11,15.15,126716,0
|
| 875 |
+
PAXS.US,D,20250724,000000,15.1957,15.25,15.15,15.25,108877,0
|
| 876 |
+
PAXS.US,D,20250725,000000,15.205,15.28,15.2,15.23,174111,0
|
| 877 |
+
PAXS.US,D,20250728,000000,15.23,15.4,15.23,15.39,194989,0
|
| 878 |
+
PAXS.US,D,20250729,000000,15.4,15.45,15.3501,15.45,195030,0
|
| 879 |
+
PAXS.US,D,20250730,000000,15.46,15.56,15.4,15.53,192746,0
|
| 880 |
+
PAXS.US,D,20250731,000000,15.575,15.575,15.5,15.55,146518,0
|
| 881 |
+
PAXS.US,D,20250801,000000,15.5999,15.64,15.52,15.64,259727,0
|
| 882 |
+
PAXS.US,D,20250804,000000,15.67,15.75,15.64,15.69,208927,0
|
| 883 |
+
PAXS.US,D,20250805,000000,15.71,15.7694,15.68,15.7,116733,0
|
| 884 |
+
PAXS.US,D,20250806,000000,15.69,15.7276,15.6238,15.65,164454,0
|
| 885 |
+
PAXS.US,D,20250807,000000,15.67,15.71,15.63,15.66,118800,0
|
| 886 |
+
PAXS.US,D,20250808,000000,15.66,15.72,15.6515,15.672,106189,0
|
| 887 |
+
PAXS.US,D,20250811,000000,15.5601,15.63,15.5601,15.63,166830,0
|
| 888 |
+
PAXS.US,D,20250812,000000,15.63,15.65,15.57,15.6199,140586,0
|
| 889 |
+
PAXS.US,D,20250813,000000,15.6,15.64,15.56,15.62,99187,0
|
| 890 |
+
PAXS.US,D,20250814,000000,15.62,15.64,15.59,15.63,103873,0
|
| 891 |
+
PAXS.US,D,20250815,000000,15.615,15.6299,15.57,15.57,104081,0
|
| 892 |
+
PAXS.US,D,20250818,000000,15.57,15.66,15.56,15.58,89577,0
|
| 893 |
+
PAXS.US,D,20250819,000000,15.58,15.64,15.51,15.52,99765,0
|
| 894 |
+
PAXS.US,D,20250820,000000,15.51,15.57,15.46,15.51,114138,0
|
| 895 |
+
PAXS.US,D,20250821,000000,15.59,15.7,15.56,15.7,175056,0
|
| 896 |
+
PAXS.US,D,20250822,000000,15.66,15.81,15.61,15.81,149854,0
|
| 897 |
+
PAXS.US,D,20250825,000000,15.83,15.87,15.75,15.79,153333,0
|
| 898 |
+
PAXS.US,D,20250826,000000,15.85,15.96,15.83,15.92,133977,0
|
| 899 |
+
PAXS.US,D,20250827,000000,15.88,16.06,15.88,15.967,189174,0
|
| 900 |
+
PAXS.US,D,20250828,000000,15.95,16.0323,15.89,15.98,143884,0
|
| 901 |
+
PAXS.US,D,20250829,000000,16.025,16.08,15.99,16.08,161993,0
|
| 902 |
+
PAXS.US,D,20250902,000000,16.025,16.13,16,16.1,279048,0
|
| 903 |
+
PAXS.US,D,20250903,000000,16.125,16.16,16.07,16.16,134678,0
|
| 904 |
+
PAXS.US,D,20250904,000000,16.16,16.22,16.14,16.17,129901,0
|
| 905 |
+
PAXS.US,D,20250905,000000,16.2,16.25,16.1701,16.19,133122,0
|
| 906 |
+
PAXS.US,D,20250908,000000,16.23,16.2595,16.2,16.24,151860,0
|
| 907 |
+
PAXS.US,D,20250909,000000,16.27,16.32,16.24,16.276,131358,0
|
| 908 |
+
PAXS.US,D,20250910,000000,16.3263,16.37,16.292,16.33,162419,0
|
| 909 |
+
PAXS.US,D,20250911,000000,16.43,16.4574,16.37,16.42,224782,0
|
| 910 |
+
PAXS.US,D,20250912,000000,16.275,16.32,16.24,16.26,137201,0
|
| 911 |
+
PAXS.US,D,20250915,000000,16.28,16.311,16.1,16.11,239933,0
|
| 912 |
+
PAXS.US,D,20250916,000000,16.08,16.1,16.02,16.05,154836,0
|
| 913 |
+
PAXS.US,D,20250917,000000,16.0763,16.1788,16.0002,16.03,154449,0
|
| 914 |
+
PAXS.US,D,20250918,000000,16.08,16.17,15.97,16.17,161373,0
|
| 915 |
+
PAXS.US,D,20250919,000000,16.0801,16.3086,16.0801,16.18,67475,0
|
| 916 |
+
PAXS.US,D,20250922,000000,16.18,16.2,16.06,16.2,135046,0
|
| 917 |
+
PAXS.US,D,20250923,000000,16.277,16.29,16.1392,16.23,106183,0
|
| 918 |
+
PAXS.US,D,20250924,000000,16.29,16.29,16.13,16.17,81878,0
|
| 919 |
+
PAXS.US,D,20250925,000000,16.0934,16.15,16.05,16.06,193117,0
|
| 920 |
+
PAXS.US,D,20250926,000000,16.09,16.12,16.05,16.11,114906,0
|
| 921 |
+
PAXS.US,D,20250929,000000,16.1365,16.16,16.07,16.13,104455,0
|
| 922 |
+
PAXS.US,D,20250930,000000,16.14,16.27,16.1001,16.27,199790,0
|
| 923 |
+
PAXS.US,D,20251001,000000,16.3,16.4,16.25,16.35,162666,0
|
| 924 |
+
PAXS.US,D,20251002,000000,16.36,16.44,16.2923,16.39,151836,0
|
| 925 |
+
PAXS.US,D,20251003,000000,16.4,16.44,16.29,16.4,106962,0
|
| 926 |
+
PAXS.US,D,20251006,000000,16.3965,16.46,16.37,16.43,177473,0
|
| 927 |
+
PAXS.US,D,20251007,000000,16.45,16.48,16.42,16.46,110474,0
|
| 928 |
+
PAXS.US,D,20251008,000000,16.46,16.52,16.4177,16.52,130559,0
|
| 929 |
+
PAXS.US,D,20251009,000000,16.52,16.56,16.4001,16.46,103158,0
|
| 930 |
+
PAXS.US,D,20251010,000000,16.46,16.4995,16.23,16.26,158921,0
|
| 931 |
+
PAXS.US,D,20251013,000000,16.3,16.44,16.27,16.36,95573,0
|
| 932 |
+
PAXS.US,D,20251014,000000,16.02,16.19,15.98,16.13,108758,0
|
| 933 |
+
PAXS.US,D,20251015,000000,16.25,16.27,16.0502,16.08,135261,0
|
| 934 |
+
PAXS.US,D,20251016,000000,16.15,16.24,15.9101,15.99,109962,0
|
| 935 |
+
PAXS.US,D,20251017,000000,15.9101,16.05,15.46,15.82,329600,0
|
| 936 |
+
PAXS.US,D,20251020,000000,15.71,15.8,15.18,15.2,730303,0
|
| 937 |
+
PAXS.US,D,20251021,000000,15.23,15.6,15.11,15.54,361064,0
|
| 938 |
+
PAXS.US,D,20251022,000000,15.525,15.64,15.42,15.56,302442,0
|
| 939 |
+
PAXS.US,D,20251023,000000,15.55,15.75,15.52,15.71,146694,0
|
| 940 |
+
PAXS.US,D,20251024,000000,15.71,15.95,15.5,15.81,119271,0
|
| 941 |
+
PAXS.US,D,20251027,000000,15.845,16.03,15.55,15.88,595988,0
|
| 942 |
+
PAXS.US,D,20251028,000000,15.9266,15.99,15.77,15.87,168801,0
|
| 943 |
+
PAXS.US,D,20251029,000000,15.9,16.01,15.875,15.96,196280,0
|
| 944 |
+
PAXS.US,D,20251030,000000,15.88,15.98,15.74,15.89,183570,0
|
| 945 |
+
PAXS.US,D,20251031,000000,15.9572,16.0299,15.8912,15.97,122081,0
|
| 946 |
+
PAXS.US,D,20251103,000000,15.98,16,15.74,15.77,257930,0
|
| 947 |
+
PAXS.US,D,20251104,000000,15.74,15.9,15.73,15.85,230460,0
|
| 948 |
+
PAXS.US,D,20251105,000000,15.82,15.8799,15.7228,15.74,163066,0
|
| 949 |
+
PAXS.US,D,20251106,000000,15.82,15.9,15.75,15.87,107962,0
|
| 950 |
+
PAXS.US,D,20251107,000000,15.88,16.155,15.72,15.91,179078,0
|
| 951 |
+
PAXS.US,D,20251110,000000,15.91,16.01,15.83,15.96,101417,0
|
| 952 |
+
PAXS.US,D,20251111,000000,16,16.08,15.96,16.04,149948,0
|
| 953 |
+
PAXS.US,D,20251112,000000,16.03,16.0699,15.9,15.96,87733,0
|
| 954 |
+
PAXS.US,D,20251113,000000,15.91,16.03,15.9,15.96,73309,0
|
| 955 |
+
PAXS.US,D,20251114,000000,15.8,15.9,15.69,15.75,172221,0
|
| 956 |
+
PAXS.US,D,20251117,000000,15.7,15.8,15.47,15.52,194787,0
|
| 957 |
+
PAXS.US,D,20251118,000000,15.47,15.61,15.39,15.56,188713,0
|
| 958 |
+
PAXS.US,D,20251119,000000,15.599,15.66,15.41,15.46,117608,0
|
| 959 |
+
PAXS.US,D,20251120,000000,15.3601,15.645,15.3601,15.47,141920,0
|
| 960 |
+
PAXS.US,D,20251121,000000,15.4999,15.71,15.48,15.59,164494,0
|
| 961 |
+
PAXS.US,D,20251124,000000,15.69,15.69,15.5,15.6,274951,0
|
| 962 |
+
PAXS.US,D,20251125,000000,15.575,15.91,15.55,15.78,202232,0
|
| 963 |
+
PAXS.US,D,20251126,000000,15.8999,15.988,15.7903,15.95,138875,0
|
| 964 |
+
PAXS.US,D,20251128,000000,15.9207,16.04,15.8885,16.03,86380,0
|
| 965 |
+
PAXS.US,D,20251201,000000,16.02,16.1,15.96,16,222037,0
|
| 966 |
+
PAXS.US,D,20251202,000000,16.1,16.1,15.98,16.05,130250,0
|
| 967 |
+
PAXS.US,D,20251203,000000,16.07,16.1,15.98,16.05,163291,0
|
| 968 |
+
PAXS.US,D,20251204,000000,16.0445,16.0515,15.96,15.98,162845,0
|
| 969 |
+
PAXS.US,D,20251205,000000,15.9299,15.98,15.86,15.86,157215,0
|
| 970 |
+
PAXS.US,D,20251208,000000,15.86,15.88,15.75,15.79,234481,0
|
| 971 |
+
PAXS.US,D,20251209,000000,15.89,15.89,15.73,15.75,175594,0
|
| 972 |
+
PAXS.US,D,20251210,000000,15.75,15.81,15.6601,15.72,109945,0
|
| 973 |
+
PAXS.US,D,20251211,000000,15.53,15.59,15.45,15.48,168440,0
|
| 974 |
+
PAXS.US,D,20251212,000000,15.45,15.5,15.33,15.37,179881,0
|
| 975 |
+
PAXS.US,D,20251215,000000,15.45,15.49,15.34,15.42,177188,0
|
| 976 |
+
PAXS.US,D,20251216,000000,15.45,15.58,15.4,15.5,214256,0
|
| 977 |
+
PAXS.US,D,20251217,000000,15.5,15.55,15.38,15.38,173854,0
|
| 978 |
+
PAXS.US,D,20251218,000000,15.485,15.53,15.4,15.45,162215,0
|
| 979 |
+
PAXS.US,D,20251219,000000,15.39,15.45,15.38,15.42,101034,0
|
| 980 |
+
PAXS.US,D,20251222,000000,15.4,15.5113,15.37,15.39,189006,0
|
| 981 |
+
PAXS.US,D,20251223,000000,15.4,15.4513,15.3799,15.42,188225,0
|
| 982 |
+
PAXS.US,D,20251224,000000,15.4,15.515,15.39,15.47,73751,0
|
| 983 |
+
PAXS.US,D,20251226,000000,15.44,15.55,15.39,15.39,193761,0
|
| 984 |
+
PAXS.US,D,20251229,000000,15.37,15.42,15.23,15.24,371624,0
|
| 985 |
+
PAXS.US,D,20251230,000000,15.25,15.36,15.23,15.36,418870,0
|
| 986 |
+
PAXS.US,D,20251231,000000,15.38,15.54,15.28,15.3,239628,0
|
| 987 |
+
PAXS.US,D,20260102,000000,15.3595,15.3758,15.23,15.3,374126,0
|
| 988 |
+
PAXS.US,D,20260105,000000,15.47,15.48,15.39,15.45,355829,0
|
| 989 |
+
PAXS.US,D,20260106,000000,15.41,15.48,15.38,15.45,294791,0
|
| 990 |
+
PAXS.US,D,20260107,000000,15.43,15.72,15.3784,15.67,402185,0
|
| 991 |
+
PAXS.US,D,20260108,000000,15.64,15.76,15.5701,15.7,239401,0
|
| 992 |
+
PAXS.US,D,20260109,000000,15.74,15.83,15.7,15.83,145338,0
|
| 993 |
+
PAXS.US,D,20260112,000000,15.84,16.089,15.8,16.01,468294,0
|
| 994 |
+
PAXS.US,D,20260113,000000,15.97,15.99,15.79,15.82,259863,0
|
| 995 |
+
PAXS.US,D,20260114,000000,15.9,15.92,15.72,15.8,364686,0
|
| 996 |
+
PAXS.US,D,20260115,000000,15.82,15.97,15.75,15.77,353453,0
|
| 997 |
+
PAXS.US,D,20260116,000000,15.77,15.95,15.68,15.86,1672365,0
|
| 998 |
+
PAXS.US,D,20260120,000000,15.74,15.88,15.7,15.78,253402,0
|
| 999 |
+
PAXS.US,D,20260121,000000,15.75,15.93,15.75,15.87,172970,0
|
| 1000 |
+
PAXS.US,D,20260122,000000,15.91,15.96,15.85,15.92,188994,0
|
| 1001 |
+
PAXS.US,D,20260123,000000,15.915,15.98,15.9,15.93,136093,0
|
| 1002 |
+
PAXS.US,D,20260126,000000,15.96,15.9999,15.89,15.89,98650,0
|
| 1003 |
+
PAXS.US,D,20260127,000000,15.96,15.96,15.85,15.92,147419,0
|
| 1004 |
+
PAXS.US,D,20260128,000000,15.97,16.08,15.92,15.94,220557,0
|
| 1005 |
+
PAXS.US,D,20260129,000000,15.83,16,15.83,15.94,118019,0
|
| 1006 |
+
PAXS.US,D,20260130,000000,15.977,16.02,15.8601,16.02,233276,0
|
| 1007 |
+
PAXS.US,D,20260202,000000,16.02,16.09,15.97,16.02,218577,0
|
| 1008 |
+
PAXS.US,D,20260203,000000,16.05,16.05,15.88,15.905,157246,0
|
| 1009 |
+
PAXS.US,D,20260204,000000,15.975,16.04,15.85,15.89,160423,0
|
| 1010 |
+
PAXS.US,D,20260205,000000,15.86,15.89,15.67,15.71,240703,0
|
| 1011 |
+
PAXS.US,D,20260206,000000,15.63,15.837,15.6,15.71,231351,0
|
| 1012 |
+
PAXS.US,D,20260209,000000,15.7,15.825,15.684,15.8,155897,0
|
| 1013 |
+
PAXS.US,D,20260210,000000,15.85,15.97,15.8,15.96,119140,0
|
| 1014 |
+
PAXS.US,D,20260211,000000,15.985,15.99,15.88,15.95,152521,0
|
| 1015 |
+
PAXS.US,D,20260212,000000,15.95,15.95,15.75,15.82,106398,0
|
| 1016 |
+
PAXS.US,D,20260213,000000,15.77,15.91,15.7537,15.83,125171,0
|
| 1017 |
+
PAXS.US,D,20260217,000000,15.875,15.9,15.7,15.75,149983,0
|
| 1018 |
+
PAXS.US,D,20260218,000000,15.8711,15.8711,15.7,15.78,135731,0
|
daily/us/nyse stocks/2/pb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/pbau.us.txt
ADDED
|
@@ -0,0 +1,269 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PBAU.US,D,20240621,000000,25.4405,25.4405,25.4405,25.4405,35,0
|
| 3 |
+
PBAU.US,D,20240624,000000,25.437,25.437,25.437,25.437,1,0
|
| 4 |
+
PBAU.US,D,20240625,000000,25.4602,25.4602,25.4602,25.4602,1,0
|
| 5 |
+
PBAU.US,D,20240626,000000,25.4739,25.4739,25.4739,25.4739,1,0
|
| 6 |
+
PBAU.US,D,20240627,000000,25.4757,25.4757,25.4757,25.4757,1,0
|
| 7 |
+
PBAU.US,D,20240628,000000,25.4804,25.4804,25.4804,25.4804,1,0
|
| 8 |
+
PBAU.US,D,20240701,000000,25.5016,25.5016,25.5016,25.5016,1,0
|
| 9 |
+
PBAU.US,D,20240702,000000,25.5239,25.5239,25.5239,25.5239,1,0
|
| 10 |
+
PBAU.US,D,20240703,000000,25.545,25.545,25.545,25.545,1,0
|
| 11 |
+
PBAU.US,D,20240705,000000,25.565,25.565,25.565,25.565,2,0
|
| 12 |
+
PBAU.US,D,20240708,000000,25.575,25.575,25.575,25.575,1,0
|
| 13 |
+
PBAU.US,D,20240709,000000,25.585,25.585,25.585,25.585,1,0
|
| 14 |
+
PBAU.US,D,20240710,000000,25.595,25.595,25.595,25.595,1,0
|
| 15 |
+
PBAU.US,D,20240711,000000,25.595,25.595,25.595,25.595,1,0
|
| 16 |
+
PBAU.US,D,20240712,000000,25.615,25.615,25.615,25.615,1,0
|
| 17 |
+
PBAU.US,D,20240715,000000,25.62,25.62,25.62,25.62,1,0
|
| 18 |
+
PBAU.US,D,20240716,000000,25.6298,25.6298,25.6298,25.6298,1,0
|
| 19 |
+
PBAU.US,D,20240717,000000,25.6204,25.6204,25.6204,25.6204,1,0
|
| 20 |
+
PBAU.US,D,20240718,000000,25.6093,25.6093,25.6093,25.6093,1,0
|
| 21 |
+
PBAU.US,D,20240719,000000,25.6032,25.6032,25.6032,25.6032,1,0
|
| 22 |
+
PBAU.US,D,20240722,000000,25.645,25.645,25.645,25.645,1,0
|
| 23 |
+
PBAU.US,D,20240723,000000,25.6479,25.6479,25.6479,25.6479,1,0
|
| 24 |
+
PBAU.US,D,20240724,000000,25.5653,25.5653,25.5653,25.5653,1,0
|
| 25 |
+
PBAU.US,D,20240725,000000,25.5411,25.5411,25.5411,25.5411,1,0
|
| 26 |
+
PBAU.US,D,20240726,000000,25.6205,25.6205,25.6205,25.6205,1,0
|
| 27 |
+
PBAU.US,D,20240729,000000,25.655,25.655,25.655,25.655,1,0
|
| 28 |
+
PBAU.US,D,20240730,000000,25.6567,25.6567,25.6567,25.6567,1,0
|
| 29 |
+
PBAU.US,D,20240731,000000,25.685,25.685,25.685,25.685,1,0
|
| 30 |
+
PBAU.US,D,20240801,000000,25.762,25.77,25.5175,25.57,103089,0
|
| 31 |
+
PBAU.US,D,20240802,000000,25.35,25.3548,25.35,25.3548,280,0
|
| 32 |
+
PBAU.US,D,20240805,000000,25.04,25.31,24.9621,24.9621,430,0
|
| 33 |
+
PBAU.US,D,20240806,000000,25.28,25.28,25.04,25.18,2005,0
|
| 34 |
+
PBAU.US,D,20240807,000000,25.31,25.31,25.0252,25.0252,3005,0
|
| 35 |
+
PBAU.US,D,20240808,000000,25.2914,25.2914,25.2914,25.2914,1,0
|
| 36 |
+
PBAU.US,D,20240809,000000,25.29,25.3761,25.29,25.3761,803,0
|
| 37 |
+
PBAU.US,D,20240812,000000,25.46,25.46,25.3891,25.3891,3429,0
|
| 38 |
+
PBAU.US,D,20240813,000000,25.6,25.6,25.5968,25.5968,600,0
|
| 39 |
+
PBAU.US,D,20240814,000000,25.6617,25.6617,25.6617,25.6617,23,0
|
| 40 |
+
PBAU.US,D,20240815,000000,25.8306,25.86,25.81,25.8273,6623,0
|
| 41 |
+
PBAU.US,D,20240816,000000,25.89,25.89,25.864,25.864,6526,0
|
| 42 |
+
PBAU.US,D,20240819,000000,25.89,26,25.89,26,1410,0
|
| 43 |
+
PBAU.US,D,20240820,000000,25.95,25.98,25.95,25.98,1535,0
|
| 44 |
+
PBAU.US,D,20240821,000000,25.9881,26.03,25.9881,26.03,1786,0
|
| 45 |
+
PBAU.US,D,20240822,000000,25.95,25.97,25.8781,25.8781,5035,0
|
| 46 |
+
PBAU.US,D,20240823,000000,26.0359,26.0359,26.0359,26.0359,49,0
|
| 47 |
+
PBAU.US,D,20240826,000000,26.0034,26.0034,26.0034,26.0034,49,0
|
| 48 |
+
PBAU.US,D,20240827,000000,26.07,26.07,26.0372,26.0372,101,0
|
| 49 |
+
PBAU.US,D,20240828,000000,25.95,25.9848,25.95,25.9848,201,0
|
| 50 |
+
PBAU.US,D,20240829,000000,25.9694,25.9694,25.9694,25.9694,49,0
|
| 51 |
+
PBAU.US,D,20240830,000000,26.0951,26.0951,26.0951,26.0951,49,0
|
| 52 |
+
PBAU.US,D,20240903,000000,25.9,25.9,25.9,25.9,1750,0
|
| 53 |
+
PBAU.US,D,20240904,000000,25.8483,25.8483,25.8483,25.8483,49,0
|
| 54 |
+
PBAU.US,D,20240905,000000,25.8044,25.8044,25.8044,25.8044,49,0
|
| 55 |
+
PBAU.US,D,20240906,000000,25.75,25.75,25.6439,25.6439,168,0
|
| 56 |
+
PBAU.US,D,20240909,000000,25.7594,25.7594,25.7594,25.7594,49,0
|
| 57 |
+
PBAU.US,D,20240910,000000,25.8282,25.8282,25.8282,25.8282,49,0
|
| 58 |
+
PBAU.US,D,20240911,000000,25.947,25.947,25.947,25.947,49,0
|
| 59 |
+
PBAU.US,D,20240912,000000,26.0287,26.0287,26.0287,26.0287,49,0
|
| 60 |
+
PBAU.US,D,20240913,000000,26.1138,26.1138,26.1138,26.1138,49,0
|
| 61 |
+
PBAU.US,D,20240916,000000,26.1398,26.1398,26.1398,26.1398,49,0
|
| 62 |
+
PBAU.US,D,20240917,000000,26.1283,26.1283,26.1283,26.1283,49,0
|
| 63 |
+
PBAU.US,D,20240918,000000,26.1044,26.1044,26.1044,26.1044,49,0
|
| 64 |
+
PBAU.US,D,20240919,000000,26.2978,26.2978,26.2978,26.2978,49,0
|
| 65 |
+
PBAU.US,D,20240920,000000,26.2905,26.2905,26.2905,26.2905,49,0
|
| 66 |
+
PBAU.US,D,20240923,000000,26.3231,26.3231,26.3231,26.3231,49,0
|
| 67 |
+
PBAU.US,D,20240924,000000,26.3549,26.3549,26.3549,26.3549,49,0
|
| 68 |
+
PBAU.US,D,20240925,000000,26.36,26.3624,26.36,26.3624,4826,0
|
| 69 |
+
PBAU.US,D,20240926,000000,26.3807,26.3807,26.3807,26.3807,49,0
|
| 70 |
+
PBAU.US,D,20240927,000000,26.398,26.398,26.3753,26.3753,474,0
|
| 71 |
+
PBAU.US,D,20241001,000000,26.3278,26.3278,26.3278,26.3278,49,0
|
| 72 |
+
PBAU.US,D,20241002,000000,26.3308,26.3308,26.3308,26.3308,49,0
|
| 73 |
+
PBAU.US,D,20241003,000000,26.2887,26.2887,26.2887,26.2887,49,0
|
| 74 |
+
PBAU.US,D,20241004,000000,26.3822,26.3822,26.3822,26.3822,49,0
|
| 75 |
+
PBAU.US,D,20241007,000000,26.3,26.3,26.2757,26.2757,300,0
|
| 76 |
+
PBAU.US,D,20241008,000000,26.3847,26.3847,26.3847,26.3847,49,0
|
| 77 |
+
PBAU.US,D,20241009,000000,26.4462,26.4462,26.4462,26.4462,49,0
|
| 78 |
+
PBAU.US,D,20241010,000000,26.4292,26.4292,26.4292,26.4292,49,0
|
| 79 |
+
PBAU.US,D,20241011,000000,26.5056,26.5056,26.5056,26.5056,49,0
|
| 80 |
+
PBAU.US,D,20241014,000000,26.5738,26.5738,26.5738,26.5738,49,0
|
| 81 |
+
PBAU.US,D,20241015,000000,26.5039,26.5039,26.5039,26.5039,49,0
|
| 82 |
+
PBAU.US,D,20241016,000000,26.5499,26.5499,26.5499,26.5499,49,0
|
| 83 |
+
PBAU.US,D,20241017,000000,26.5568,26.5568,26.5568,26.5568,49,0
|
| 84 |
+
PBAU.US,D,20241018,000000,26.6077,26.6077,26.6077,26.6077,49,0
|
| 85 |
+
PBAU.US,D,20241021,000000,26.5838,26.5838,26.5838,26.5838,3,0
|
| 86 |
+
PBAU.US,D,20241022,000000,26.6056,26.6056,26.6056,26.6056,49,0
|
| 87 |
+
PBAU.US,D,20241023,000000,26.505,26.505,26.505,26.505,49,0
|
| 88 |
+
PBAU.US,D,20241024,000000,26.5447,26.5447,26.5447,26.5447,49,0
|
| 89 |
+
PBAU.US,D,20241025,000000,26.5366,26.5366,26.5366,26.5366,49,0
|
| 90 |
+
PBAU.US,D,20241028,000000,26.5851,26.5851,26.5851,26.5851,49,0
|
| 91 |
+
PBAU.US,D,20241029,000000,26.6127,26.6127,26.6127,26.6127,49,0
|
| 92 |
+
PBAU.US,D,20241030,000000,26.61,26.61,26.5851,26.5851,100,0
|
| 93 |
+
PBAU.US,D,20241031,000000,26.41,26.4142,26.33,26.3836,10497,0
|
| 94 |
+
PBAU.US,D,20241101,000000,26.44,26.44,26.44,26.44,600,0
|
| 95 |
+
PBAU.US,D,20241104,000000,26.36,26.36,26.3278,26.3278,247,0
|
| 96 |
+
PBAU.US,D,20241105,000000,26.38,26.4525,26.38,26.4525,2400,0
|
| 97 |
+
PBAU.US,D,20241106,000000,26.7389,26.7389,26.7389,26.7389,49,0
|
| 98 |
+
PBAU.US,D,20241107,000000,26.7943,26.7943,26.7943,26.7943,49,0
|
| 99 |
+
PBAU.US,D,20241108,000000,26.8152,26.8152,26.8152,26.8152,49,0
|
| 100 |
+
PBAU.US,D,20241112,000000,26.7838,26.7838,26.7775,26.7775,350,0
|
| 101 |
+
PBAU.US,D,20241115,000000,26.6201,26.7,26.6201,26.6706,350,0
|
| 102 |
+
PBAU.US,D,20241119,000000,26.72,26.7852,26.72,26.7852,2019,0
|
| 103 |
+
PBAU.US,D,20241125,000000,26.92,26.92,26.91,26.91,1600,0
|
| 104 |
+
PBAU.US,D,20241203,000000,27.07,27.07,27.07,27.07,5317,0
|
| 105 |
+
PBAU.US,D,20241205,000000,27.0904,27.1,27.09,27.09,400,0
|
| 106 |
+
PBAU.US,D,20241206,000000,27.0988,27.11,27.0988,27.11,489,0
|
| 107 |
+
PBAU.US,D,20241224,000000,27.05,27.0932,27.05,27.0932,2000,0
|
| 108 |
+
PBAU.US,D,20241226,000000,27.06,27.0748,27.06,27.0748,1800,0
|
| 109 |
+
PBAU.US,D,20250121,000000,27.17,27.18,27.17,27.18,760,0
|
| 110 |
+
PBAU.US,D,20250130,000000,27.2,27.2684,27.2,27.2684,1485,0
|
| 111 |
+
PBAU.US,D,20250206,000000,27.2901,27.35,27.2901,27.335,961,0
|
| 112 |
+
PBAU.US,D,20250207,000000,27.23,27.2401,27.23,27.2401,3658,0
|
| 113 |
+
PBAU.US,D,20250210,000000,27.29,27.31,27.2784,27.2784,14536,0
|
| 114 |
+
PBAU.US,D,20250213,000000,27.39,27.41,27.3872,27.3872,3201,0
|
| 115 |
+
PBAU.US,D,20250218,000000,27.37,27.4159,27.37,27.4159,492,0
|
| 116 |
+
PBAU.US,D,20250220,000000,27.44,27.44,27.41,27.41,415,0
|
| 117 |
+
PBAU.US,D,20250221,000000,27.3813,27.3813,27.2524,27.2524,702,0
|
| 118 |
+
PBAU.US,D,20250224,000000,27.25,27.26,27.25,27.26,417,0
|
| 119 |
+
PBAU.US,D,20250225,000000,27.2186,27.2186,27.1101,27.165,1885,0
|
| 120 |
+
PBAU.US,D,20250226,000000,27.2238,27.2356,27.1398,27.1398,1010,0
|
| 121 |
+
PBAU.US,D,20250227,000000,27.19,27.19,26.9811,26.9811,259,0
|
| 122 |
+
PBAU.US,D,20250228,000000,26.97,27.1326,26.97,27.1326,791,0
|
| 123 |
+
PBAU.US,D,20250304,000000,26.89,26.9,26.7874,26.827,17229,0
|
| 124 |
+
PBAU.US,D,20250305,000000,26.92,27.0035,26.8945,27.0035,595,0
|
| 125 |
+
PBAU.US,D,20250306,000000,26.83,26.86,26.745,26.745,3740,0
|
| 126 |
+
PBAU.US,D,20250307,000000,26.85,26.85,26.84,26.8447,477,0
|
| 127 |
+
PBAU.US,D,20250310,000000,26.46,26.5061,26.45,26.5061,1576,0
|
| 128 |
+
PBAU.US,D,20250311,000000,26.45,26.45,26.4037,26.4037,195,0
|
| 129 |
+
PBAU.US,D,20250312,000000,26.38,26.48,26.38,26.4761,324,0
|
| 130 |
+
PBAU.US,D,20250313,000000,26.34,26.34,26.2725,26.2725,121,0
|
| 131 |
+
PBAU.US,D,20250314,000000,26.42,26.5696,26.42,26.5696,200,0
|
| 132 |
+
PBAU.US,D,20250317,000000,26.68,26.69,26.68,26.69,733,0
|
| 133 |
+
PBAU.US,D,20250319,000000,26.6,26.6501,26.6,26.6501,116,0
|
| 134 |
+
PBAU.US,D,20250320,000000,26.55,26.5919,26.55,26.5919,243,0
|
| 135 |
+
PBAU.US,D,20250321,000000,26.48,26.575,26.48,26.575,148,0
|
| 136 |
+
PBAU.US,D,20250401,000000,26.43,26.5334,26.43,26.5334,502,0
|
| 137 |
+
PBAU.US,D,20250404,000000,25.56,25.56,25.2678,25.2678,1907,0
|
| 138 |
+
PBAU.US,D,20250407,000000,25.11,25.2194,24.81,25.2194,5914,0
|
| 139 |
+
PBAU.US,D,20250408,000000,25.01,25.7,24.96,25.0033,1909,0
|
| 140 |
+
PBAU.US,D,20250409,000000,25.72,26.1203,25.72,26.1203,216,0
|
| 141 |
+
PBAU.US,D,20250410,000000,25.37,25.6661,25.37,25.6661,130,0
|
| 142 |
+
PBAU.US,D,20250411,000000,25.78,25.8961,25.78,25.8961,207,0
|
| 143 |
+
PBAU.US,D,20250417,000000,25.8399,25.8399,25.7698,25.7698,251,0
|
| 144 |
+
PBAU.US,D,20250421,000000,25.58,25.58,25.5084,25.5084,2030,0
|
| 145 |
+
PBAU.US,D,20250422,000000,25.7199,25.7845,25.7199,25.7845,866,0
|
| 146 |
+
PBAU.US,D,20250423,000000,26.15,26.15,25.9913,25.9913,100,0
|
| 147 |
+
PBAU.US,D,20250424,000000,26.23,26.25,26.2198,26.2198,1066,0
|
| 148 |
+
PBAU.US,D,20250429,000000,26.38,26.47,26.335,26.4125,816,0
|
| 149 |
+
PBAU.US,D,20250430,000000,26.12,26.4386,26.12,26.4386,4554,0
|
| 150 |
+
PBAU.US,D,20250502,000000,26.8,26.8,26.7354,26.7354,300,0
|
| 151 |
+
PBAU.US,D,20250507,000000,26.58,26.66,26.55,26.6155,7833,0
|
| 152 |
+
PBAU.US,D,20250508,000000,26.77,26.77,26.6727,26.6727,200,0
|
| 153 |
+
PBAU.US,D,20250509,000000,26.6401,26.6505,26.6401,26.6505,1000,0
|
| 154 |
+
PBAU.US,D,20250512,000000,27.04,27.0975,27.04,27.0975,113,0
|
| 155 |
+
PBAU.US,D,20250515,000000,27.23,27.36,27.23,27.322,5992,0
|
| 156 |
+
PBAU.US,D,20250527,000000,27.39,27.4,27.31,27.3748,1736,0
|
| 157 |
+
PBAU.US,D,20250605,000000,27.5775,27.5775,27.39,27.4575,450,0
|
| 158 |
+
PBAU.US,D,20250611,000000,27.785,27.785,27.709,27.709,520,0
|
| 159 |
+
PBAU.US,D,20250618,000000,27.68,27.68,27.6236,27.6236,753,0
|
| 160 |
+
PBAU.US,D,20250620,000000,27.58,27.605,27.5666,27.5666,10087,0
|
| 161 |
+
PBAU.US,D,20250623,000000,27.53,27.7457,27.53,27.7457,100,0
|
| 162 |
+
PBAU.US,D,20250625,000000,27.905,28.04,27.905,27.9276,222,0
|
| 163 |
+
PBAU.US,D,20250626,000000,28,28.0389,27.9901,28.0389,250,0
|
| 164 |
+
PBAU.US,D,20250627,000000,28.08,28.08,28.08,28.08,118,0
|
| 165 |
+
PBAU.US,D,20250701,000000,28.18,28.19,28.1636,28.1636,1655,0
|
| 166 |
+
PBAU.US,D,20250702,000000,28.22,28.24,28.2,28.24,607,0
|
| 167 |
+
PBAU.US,D,20250708,000000,28.29,28.29,28.2648,28.2648,272,0
|
| 168 |
+
PBAU.US,D,20250710,000000,28.35,28.3735,28.35,28.3735,148,0
|
| 169 |
+
PBAU.US,D,20250715,000000,28.41,28.41,28.3555,28.3555,148,0
|
| 170 |
+
PBAU.US,D,20250718,000000,28.4401,28.4661,28.4401,28.4661,430,0
|
| 171 |
+
PBAU.US,D,20250722,000000,28.53,28.56,28.53,28.56,5164,0
|
| 172 |
+
PBAU.US,D,20250725,000000,28.61,28.61,28.6,28.6,10496,0
|
| 173 |
+
PBAU.US,D,20250729,000000,28.599,28.6075,28.599,28.6017,1425,0
|
| 174 |
+
PBAU.US,D,20250730,000000,28.638,28.648,28.62,28.62,1071,0
|
| 175 |
+
PBAU.US,D,20250731,000000,28.66,28.72,28.6251,28.68,32955,0
|
| 176 |
+
PBAU.US,D,20250801,000000,28.46,28.73,28.41,28.52,268872,0
|
| 177 |
+
PBAU.US,D,20250804,000000,28.62,28.76,28.62,28.71,19960,0
|
| 178 |
+
PBAU.US,D,20250805,000000,28.63,28.68,28.605,28.605,7946,0
|
| 179 |
+
PBAU.US,D,20250806,000000,28.71,28.8,28.6846,28.6846,34663,0
|
| 180 |
+
PBAU.US,D,20250807,000000,28.78,28.78,28.65,28.6704,19837,0
|
| 181 |
+
PBAU.US,D,20250808,000000,28.725,28.79,28.7201,28.7485,1690,0
|
| 182 |
+
PBAU.US,D,20250811,000000,28.77,29.02,28.7126,28.7126,8629,0
|
| 183 |
+
PBAU.US,D,20250812,000000,28.82,28.88,28.8,28.88,3108,0
|
| 184 |
+
PBAU.US,D,20250813,000000,28.9099,29.185,28.889,28.9182,8710,0
|
| 185 |
+
PBAU.US,D,20250814,000000,28.92,28.95,28.92,28.95,1715,0
|
| 186 |
+
PBAU.US,D,20250815,000000,28.92,29.17,28.87,28.8828,6862,0
|
| 187 |
+
PBAU.US,D,20250818,000000,28.91,28.93,28.87,28.93,11498,0
|
| 188 |
+
PBAU.US,D,20250819,000000,28.82,28.8499,28.82,28.8278,379,0
|
| 189 |
+
PBAU.US,D,20250820,000000,28.7101,28.7996,28.7101,28.7996,3424,0
|
| 190 |
+
PBAU.US,D,20250822,000000,28.9565,28.99,28.955,28.955,795,0
|
| 191 |
+
PBAU.US,D,20250825,000000,28.96,28.96,28.93,28.93,9779,0
|
| 192 |
+
PBAU.US,D,20250826,000000,28.94,28.9646,28.94,28.9646,4865,0
|
| 193 |
+
PBAU.US,D,20250827,000000,28.98,29.0017,28.96,29.0017,215,0
|
| 194 |
+
PBAU.US,D,20250828,000000,29.0198,29.06,28.995,29.0422,7732,0
|
| 195 |
+
PBAU.US,D,20250829,000000,28.99,28.99,28.9702,28.9702,2436,0
|
| 196 |
+
PBAU.US,D,20250902,000000,28.8175,28.8945,28.8175,28.8945,1983,0
|
| 197 |
+
PBAU.US,D,20250903,000000,28.94,28.9522,28.92,28.9522,477,0
|
| 198 |
+
PBAU.US,D,20250904,000000,28.9775,29.0631,28.9775,29.0631,884,0
|
| 199 |
+
PBAU.US,D,20250905,000000,29.08,29.08,29.0495,29.0495,201,0
|
| 200 |
+
PBAU.US,D,20250908,000000,29.08,29.11,29.06,29.0859,2050,0
|
| 201 |
+
PBAU.US,D,20250909,000000,29.08,29.1156,29.08,29.1156,389,0
|
| 202 |
+
PBAU.US,D,20250910,000000,29.18,29.18,29.1454,29.1454,1374,0
|
| 203 |
+
PBAU.US,D,20250911,000000,29.24,29.2443,29.24,29.2443,172,0
|
| 204 |
+
PBAU.US,D,20250912,000000,29.24,29.27,29.22,29.2413,1536,0
|
| 205 |
+
PBAU.US,D,20250916,000000,29.3,29.3,29.2792,29.2792,1800,0
|
| 206 |
+
PBAU.US,D,20250917,000000,29.31,29.31,29.262,29.262,350,0
|
| 207 |
+
PBAU.US,D,20250918,000000,29.36,29.36,29.335,29.335,105,0
|
| 208 |
+
PBAU.US,D,20250923,000000,29.35,29.35,29.3051,29.3051,152,0
|
| 209 |
+
PBAU.US,D,20250925,000000,29.25,29.26,29.22,29.26,740,0
|
| 210 |
+
PBAU.US,D,20251001,000000,29.4,29.4485,29.4,29.4485,4094,0
|
| 211 |
+
PBAU.US,D,20251007,000000,29.46,29.46,29.4,29.4297,3323,0
|
| 212 |
+
PBAU.US,D,20251008,000000,29.49,29.49,29.48,29.48,1452,0
|
| 213 |
+
PBAU.US,D,20251010,000000,29.45,29.45,29.148,29.148,544,0
|
| 214 |
+
PBAU.US,D,20251013,000000,29.33,29.38,29.33,29.3515,514,0
|
| 215 |
+
PBAU.US,D,20251014,000000,29.37,29.37,29.3267,29.3267,194,0
|
| 216 |
+
PBAU.US,D,20251015,000000,29.38,29.4,29.34,29.3592,1571,0
|
| 217 |
+
PBAU.US,D,20251016,000000,29.28,29.282,29.2602,29.282,2532,0
|
| 218 |
+
PBAU.US,D,20251022,000000,29.49,29.49,29.44,29.44,5804,0
|
| 219 |
+
PBAU.US,D,20251027,000000,29.681,29.71,29.681,29.71,1293,0
|
| 220 |
+
PBAU.US,D,20251029,000000,29.66,29.66,29.6557,29.6557,1535,0
|
| 221 |
+
PBAU.US,D,20251031,000000,29.573,29.62,29.55,29.5966,5929,0
|
| 222 |
+
PBAU.US,D,20251104,000000,29.53,29.53,29.513,29.5141,3267,0
|
| 223 |
+
PBAU.US,D,20251107,000000,29.36,29.4701,29.36,29.4701,424,0
|
| 224 |
+
PBAU.US,D,20251112,000000,29.6301,29.6449,29.62,29.6421,3064,0
|
| 225 |
+
PBAU.US,D,20251113,000000,29.44,29.4687,29.44,29.4687,1669,0
|
| 226 |
+
PBAU.US,D,20251114,000000,29.4,29.4834,29.4,29.4834,114,0
|
| 227 |
+
PBAU.US,D,20251118,000000,29.25,29.36,29.22,29.2972,10907,0
|
| 228 |
+
PBAU.US,D,20251119,000000,29.27,29.3297,29.27,29.3297,272,0
|
| 229 |
+
PBAU.US,D,20251121,000000,29.31,29.31,29.2876,29.2876,1044,0
|
| 230 |
+
PBAU.US,D,20251124,000000,29.39,29.4893,29.39,29.4893,118,0
|
| 231 |
+
PBAU.US,D,20251125,000000,29.498,29.5936,29.498,29.5936,394,0
|
| 232 |
+
PBAU.US,D,20251201,000000,29.71,29.71,29.6885,29.6885,3003,0
|
| 233 |
+
PBAU.US,D,20251205,000000,29.84,29.84,29.8052,29.8052,815,0
|
| 234 |
+
PBAU.US,D,20251210,000000,29.86,29.86,29.8464,29.8464,925,0
|
| 235 |
+
PBAU.US,D,20251212,000000,29.86,29.86,29.78,29.7994,4286,0
|
| 236 |
+
PBAU.US,D,20251215,000000,29.85,29.85,29.8,29.8,1029,0
|
| 237 |
+
PBAU.US,D,20251218,000000,29.805,29.805,29.7634,29.7634,1673,0
|
| 238 |
+
PBAU.US,D,20251222,000000,29.96,29.96,29.95,29.95,14291,0
|
| 239 |
+
PBAU.US,D,20251223,000000,29.95,29.99,29.95,29.985,806,0
|
| 240 |
+
PBAU.US,D,20251224,000000,30.03,30.04,30.02,30.02,2562,0
|
| 241 |
+
PBAU.US,D,20251226,000000,30.04,30.07,30.04,30.07,942,0
|
| 242 |
+
PBAU.US,D,20251229,000000,30.02,30.04,30.02,30.03,2531,0
|
| 243 |
+
PBAU.US,D,20251230,000000,30.04,30.04,30.0052,30.0052,1375,0
|
| 244 |
+
PBAU.US,D,20251231,000000,30,30,29.9591,29.9591,8047,0
|
| 245 |
+
PBAU.US,D,20260102,000000,29.95,29.9658,29.95,29.9658,100,0
|
| 246 |
+
PBAU.US,D,20260105,000000,30.04,30.04,30.025,30.025,770,0
|
| 247 |
+
PBAU.US,D,20260107,000000,30.06,30.06,30.0463,30.0463,747,0
|
| 248 |
+
PBAU.US,D,20260108,000000,30.08,30.08,30.02,30.02,8216,0
|
| 249 |
+
PBAU.US,D,20260109,000000,30.15,30.15,30.1342,30.1342,2700,0
|
| 250 |
+
PBAU.US,D,20260112,000000,30.15,30.15,30.145,30.145,761,0
|
| 251 |
+
PBAU.US,D,20260113,000000,30.1162,30.1228,30.1162,30.1228,226,0
|
| 252 |
+
PBAU.US,D,20260114,000000,30.06,30.076,30.06,30.076,230,0
|
| 253 |
+
PBAU.US,D,20260115,000000,30.16,30.17,30.12,30.12,5579,0
|
| 254 |
+
PBAU.US,D,20260116,000000,30.15,30.15,30.13,30.1322,1499,0
|
| 255 |
+
PBAU.US,D,20260120,000000,29.9,29.9,29.8991,29.8991,1798,0
|
| 256 |
+
PBAU.US,D,20260121,000000,30.09,30.09,30.0407,30.0407,11561,0
|
| 257 |
+
PBAU.US,D,20260123,000000,30.11,30.16,30.11,30.16,4606,0
|
| 258 |
+
PBAU.US,D,20260126,000000,30.18,30.18,30.159,30.159,183,0
|
| 259 |
+
PBAU.US,D,20260128,000000,30.19,30.22,30.19,30.1948,2695,0
|
| 260 |
+
PBAU.US,D,20260129,000000,30.13,30.2,30.13,30.2,1764,0
|
| 261 |
+
PBAU.US,D,20260130,000000,30.13,30.17,30.13,30.1448,7292,0
|
| 262 |
+
PBAU.US,D,20260204,000000,30.1,30.1,30.0788,30.0788,1350,0
|
| 263 |
+
PBAU.US,D,20260206,000000,30.08,30.1738,30.06,30.1738,511,0
|
| 264 |
+
PBAU.US,D,20260209,000000,30.24,30.24,30.2248,30.2248,775,0
|
| 265 |
+
PBAU.US,D,20260210,000000,30.21,30.22,30.19,30.1949,4250,0
|
| 266 |
+
PBAU.US,D,20260212,000000,30.16,30.16,30.0335,30.0335,105,0
|
| 267 |
+
PBAU.US,D,20260213,000000,30.03,30.06,30.03,30.0385,1064,0
|
| 268 |
+
PBAU.US,D,20260217,000000,30.1199,30.1199,30.0653,30.0653,261,0
|
| 269 |
+
PBAU.US,D,20260218,000000,30.1,30.1,30.1,30.1,2577,0
|
daily/us/nyse stocks/2/pbi.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|