Add files using upload-large-folder tool
Browse filesThis view is limited to 50 files because it contains too many changes. See raw diff
- daily/us/nyse stocks/1/acre.us.txt +0 -0
- daily/us/nyse stocks/1/aht_d.us.txt +0 -0
- daily/us/nyse stocks/1/aht_h.us.txt +0 -0
- daily/us/nyse stocks/1/ain.us.txt +0 -0
- daily/us/nyse stocks/1/aint.us.txt +8 -0
- daily/us/nyse stocks/1/ais.us.txt +300 -0
- daily/us/nyse stocks/1/alb.us.txt +0 -0
- daily/us/nyse stocks/1/all_h.us.txt +0 -0
- daily/us/nyse stocks/1/alur.us.txt +638 -0
- daily/us/nyse stocks/1/alv.us.txt +0 -0
- daily/us/nyse stocks/1/am.us.txt +0 -0
- daily/us/nyse stocks/1/amtm.us.txt +346 -0
- daily/us/nyse stocks/1/aomn.us.txt +386 -0
- daily/us/nyse stocks/1/ap.us.txt +0 -0
- daily/us/nyse stocks/1/apo_a.us.txt +629 -0
- daily/us/nyse stocks/1/ardc.us.txt +0 -0
- daily/us/nyse stocks/1/asgi.us.txt +1395 -0
- daily/us/nyse stocks/1/augu.us.txt +288 -0
- daily/us/nyse stocks/1/avns.us.txt +0 -0
- daily/us/nyse stocks/1/bac_o.us.txt +1328 -0
- daily/us/nyse stocks/1/ball.us.txt +0 -0
- daily/us/nyse stocks/1/bb.us.txt +0 -0
- daily/us/nyse stocks/1/bbt.us.txt +0 -0
- daily/us/nyse stocks/1/bdj.us.txt +0 -0
- daily/us/nyse stocks/1/bfk.us.txt +0 -0
- daily/us/nyse stocks/1/bfz.us.txt +0 -0
- daily/us/nyse stocks/1/bgt.us.txt +0 -0
- daily/us/nyse stocks/1/bh-a.us.txt +1686 -0
- daily/us/nyse stocks/1/bldr.us.txt +0 -0
- daily/us/nyse stocks/1/bml_g.us.txt +0 -0
- daily/us/nyse stocks/1/bn.us.txt +0 -0
- daily/us/nyse stocks/1/bph.us.txt +246 -0
- daily/us/nyse stocks/1/brce.us.txt +72 -0
- daily/us/nyse stocks/1/brx.us.txt +0 -0
- daily/us/nyse stocks/1/bud.us.txt +0 -0
- daily/us/nyse stocks/1/bufp.us.txt +404 -0
- daily/us/nyse stocks/1/caap.us.txt +0 -0
- daily/us/nyse stocks/1/caf.us.txt +0 -0
- daily/us/nyse stocks/1/cafx.us.txt +358 -0
- daily/us/nyse stocks/1/cbna.us.txt +344 -0
- daily/us/nyse stocks/1/cbt.us.txt +0 -0
- daily/us/nyse stocks/1/cfg.us.txt +0 -0
- daily/us/nyse stocks/1/cl.us.txt +0 -0
- daily/us/nyse stocks/1/cmre_b.us.txt +0 -0
- daily/us/nyse stocks/1/cof_l.us.txt +1202 -0
- daily/us/nyse stocks/1/copa.us.txt +279 -0
- daily/us/nyse stocks/1/copy.us.txt +284 -0
- daily/us/nyse stocks/1/cri.us.txt +0 -0
- daily/us/nyse stocks/1/csv.us.txt +0 -0
- daily/us/nyse stocks/1/cwen.us.txt +0 -0
daily/us/nyse stocks/1/acre.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aht_d.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aht_h.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/ain.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aint.us.txt
ADDED
|
@@ -0,0 +1,8 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AINT.US,D,20260206,000000,25.72,25.88,25.33,25.3609,40203,0
|
| 3 |
+
AINT.US,D,20260210,000000,26.2,27.5,26.05,26.965,34622,0
|
| 4 |
+
AINT.US,D,20260211,000000,26.55,26.78,25.56,25.7195,13468,0
|
| 5 |
+
AINT.US,D,20260212,000000,26,26,25.6,25.6275,2787,0
|
| 6 |
+
AINT.US,D,20260213,000000,25.46,25.5826,25.2337,25.3238,3814,0
|
| 7 |
+
AINT.US,D,20260217,000000,25,25.0317,24.8556,25.0317,814,0
|
| 8 |
+
AINT.US,D,20260218,000000,24.69,24.7701,24.58,24.715,1323,0
|
daily/us/nyse stocks/1/ais.us.txt
ADDED
|
@@ -0,0 +1,300 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AIS.US,D,20241205,000000,25.79,25.79,25.6026,25.63,7550,0
|
| 3 |
+
AIS.US,D,20241206,000000,25.39,25.56,25.39,25.54,4780,0
|
| 4 |
+
AIS.US,D,20241209,000000,25.55,25.56,25.19,25.1919,14904,0
|
| 5 |
+
AIS.US,D,20241210,000000,25.1107,25.24,24.73,24.7352,7091,0
|
| 6 |
+
AIS.US,D,20241211,000000,24.9,24.9676,24.84,24.9676,10567,0
|
| 7 |
+
AIS.US,D,20241212,000000,24.98,25.03,24.8774,24.8774,2287,0
|
| 8 |
+
AIS.US,D,20241213,000000,24.94,25.0306,24.94,25.0306,335,0
|
| 9 |
+
AIS.US,D,20241216,000000,24.915,25.2217,24.915,25.2217,4124,0
|
| 10 |
+
AIS.US,D,20241217,000000,24.87,24.92,24.8275,24.8275,1493,0
|
| 11 |
+
AIS.US,D,20241218,000000,24.89,24.89,24.0396,24.0396,253,0
|
| 12 |
+
AIS.US,D,20241219,000000,24.05,24.27,23.8726,23.8726,788,0
|
| 13 |
+
AIS.US,D,20241220,000000,24.22,24.39,24.1825,24.1825,512,0
|
| 14 |
+
AIS.US,D,20241223,000000,24.4,24.55,24.3299,24.55,6824,0
|
| 15 |
+
AIS.US,D,20241226,000000,24.85,24.9162,24.85,24.9162,203,0
|
| 16 |
+
AIS.US,D,20241227,000000,24.35,24.56,24.35,24.5056,1808,0
|
| 17 |
+
AIS.US,D,20241230,000000,23.98,24.26,23.9514,24.1701,6890,0
|
| 18 |
+
AIS.US,D,20241231,000000,24.1,24.1,23.8527,23.8527,1291,0
|
| 19 |
+
AIS.US,D,20250102,000000,23.9607,23.9607,23.73,23.9158,3316,0
|
| 20 |
+
AIS.US,D,20250103,000000,24.3,24.63,24.3,24.6045,3537,0
|
| 21 |
+
AIS.US,D,20250106,000000,25.38,25.54,25.26,25.3166,6232,0
|
| 22 |
+
AIS.US,D,20250107,000000,25.46,25.46,25.0238,25.0238,2834,0
|
| 23 |
+
AIS.US,D,20250108,000000,24.91,24.95,24.59,24.7403,5434,0
|
| 24 |
+
AIS.US,D,20250110,000000,24.16,24.52,24.1599,24.3864,24856,0
|
| 25 |
+
AIS.US,D,20250113,000000,23.79,23.9358,23.7301,23.9358,4476,0
|
| 26 |
+
AIS.US,D,20250114,000000,24.33,24.36,24.11,24.2278,2656,0
|
| 27 |
+
AIS.US,D,20250115,000000,24.74,24.96,24.74,24.9198,11783,0
|
| 28 |
+
AIS.US,D,20250116,000000,25.0137,25.0699,24.9769,24.9769,1945,0
|
| 29 |
+
AIS.US,D,20250117,000000,25.34,25.4552,25.29,25.4156,932,0
|
| 30 |
+
AIS.US,D,20250121,000000,25.878,26.0846,25.76,26.0452,2822,0
|
| 31 |
+
AIS.US,D,20250122,000000,26.525,26.78,26.5,26.6309,49735,0
|
| 32 |
+
AIS.US,D,20250123,000000,26.35,26.47,26.35,26.4299,2749,0
|
| 33 |
+
AIS.US,D,20250124,000000,26.4389,26.59,26.1868,26.1868,5432,0
|
| 34 |
+
AIS.US,D,20250127,000000,24.24,24.58,23.53,23.7316,72179,0
|
| 35 |
+
AIS.US,D,20250128,000000,23.68,24.07,23.34,23.9925,19673,0
|
| 36 |
+
AIS.US,D,20250129,000000,24.04,24.13,23.98,24.0183,882,0
|
| 37 |
+
AIS.US,D,20250130,000000,24.41,24.54,24.35,24.4959,2811,0
|
| 38 |
+
AIS.US,D,20250131,000000,24.79,24.841,24.4487,24.4487,2492,0
|
| 39 |
+
AIS.US,D,20250203,000000,24.1097,24.2,24,24.0021,7654,0
|
| 40 |
+
AIS.US,D,20250204,000000,24.0626,24.3992,24.0626,24.3721,8386,0
|
| 41 |
+
AIS.US,D,20250205,000000,24.4614,24.96,24.4614,24.9461,41371,0
|
| 42 |
+
AIS.US,D,20250206,000000,25.11,25.11,24.8,24.8929,8078,0
|
| 43 |
+
AIS.US,D,20250207,000000,24.85,24.85,24.7458,24.7458,639,0
|
| 44 |
+
AIS.US,D,20250210,000000,25.11,25.265,25.11,25.2458,7138,0
|
| 45 |
+
AIS.US,D,20250211,000000,25.25,25.27,25.0546,25.0546,7774,0
|
| 46 |
+
AIS.US,D,20250212,000000,24.7,24.95,24.7,24.9058,1766,0
|
| 47 |
+
AIS.US,D,20250213,000000,25.19,25.3972,25.04,25.3972,11400,0
|
| 48 |
+
AIS.US,D,20250214,000000,25.5,25.75,25.5,25.7428,8960,0
|
| 49 |
+
AIS.US,D,20250218,000000,26.235,26.3999,26.1,26.3896,5713,0
|
| 50 |
+
AIS.US,D,20250219,000000,26.23,26.53,26.23,26.3693,15181,0
|
| 51 |
+
AIS.US,D,20250220,000000,26.1595,26.2344,26.01,26.2344,2143,0
|
| 52 |
+
AIS.US,D,20250221,000000,26.455,26.49,25.66,25.7439,9232,0
|
| 53 |
+
AIS.US,D,20250224,000000,25.58,25.6,25.12,25.12,3271,0
|
| 54 |
+
AIS.US,D,20250225,000000,24.46,24.96,24.45,24.5475,6855,0
|
| 55 |
+
AIS.US,D,20250226,000000,25.06,25.375,25.01,25.1063,2886,0
|
| 56 |
+
AIS.US,D,20250227,000000,25.21,25.35,24.1461,24.1461,5206,0
|
| 57 |
+
AIS.US,D,20250228,000000,23.73,24.21,23.6,24.1319,7026,0
|
| 58 |
+
AIS.US,D,20250303,000000,24.08,24.08,23.2293,23.2293,3411,0
|
| 59 |
+
AIS.US,D,20250304,000000,22.9775,23.775,22.87,23.3771,6373,0
|
| 60 |
+
AIS.US,D,20250305,000000,23.64,24.5,23.415,23.9524,50485,0
|
| 61 |
+
AIS.US,D,20250306,000000,23.24,23.67,23.1,23.1129,4254,0
|
| 62 |
+
AIS.US,D,20250307,000000,23.04,23.3357,22.6401,23.3357,7989,0
|
| 63 |
+
AIS.US,D,20250310,000000,22.78,22.78,22.01,22.1982,5182,0
|
| 64 |
+
AIS.US,D,20250311,000000,22.37,22.84,22.17,22.5924,8053,0
|
| 65 |
+
AIS.US,D,20250312,000000,23.27,23.3,22.87,23.041,80230,0
|
| 66 |
+
AIS.US,D,20250313,000000,22.94,23,22.61,22.6864,2088,0
|
| 67 |
+
AIS.US,D,20250314,000000,23.37,25.12,23.31,23.5833,59158,0
|
| 68 |
+
AIS.US,D,20250317,000000,23.74,24.11,23.54,23.9824,41628,0
|
| 69 |
+
AIS.US,D,20250318,000000,23.73,23.73,23.4227,23.5876,21388,0
|
| 70 |
+
AIS.US,D,20250319,000000,23.73,23.9194,23.46,23.8166,23104,0
|
| 71 |
+
AIS.US,D,20250320,000000,23.42,23.86,23.42,23.6769,7123,0
|
| 72 |
+
AIS.US,D,20250321,000000,23.37,23.55,23.344,23.5312,1835,0
|
| 73 |
+
AIS.US,D,20250324,000000,23.87,23.99,23.84,23.9754,6309,0
|
| 74 |
+
AIS.US,D,20250325,000000,23.84,23.84,23.665,23.6845,69390,0
|
| 75 |
+
AIS.US,D,20250326,000000,23.6,23.625,22.87,22.9028,13474,0
|
| 76 |
+
AIS.US,D,20250327,000000,22.71,22.73,22.4348,22.503,3460,0
|
| 77 |
+
AIS.US,D,20250328,000000,22.1417,22.26,21.7199,21.7601,5063,0
|
| 78 |
+
AIS.US,D,20250331,000000,21.04,21.54,21.04,21.5373,17795,0
|
| 79 |
+
AIS.US,D,20250401,000000,21.3603,21.75,21.3603,21.6814,12622,0
|
| 80 |
+
AIS.US,D,20250402,000000,21.77,22.16,21.77,22.0345,2720,0
|
| 81 |
+
AIS.US,D,20250403,000000,21,21,20.2049,20.2049,9312,0
|
| 82 |
+
AIS.US,D,20250404,000000,19,19.32,18.305,18.6921,15276,0
|
| 83 |
+
AIS.US,D,20250407,000000,17.49,18.72,17.49,18.5335,8287,0
|
| 84 |
+
AIS.US,D,20250408,000000,19.27,19.27,17.78,17.9022,7406,0
|
| 85 |
+
AIS.US,D,20250409,000000,17.91,20.4299,17.91,20.3387,25455,0
|
| 86 |
+
AIS.US,D,20250410,000000,19.6,19.7197,19.11,19.3697,4859,0
|
| 87 |
+
AIS.US,D,20250411,000000,19.49,20.04,19.42,19.7116,6896,0
|
| 88 |
+
AIS.US,D,20250414,000000,20.265,20.33,19.91,20.0749,6376,0
|
| 89 |
+
AIS.US,D,20250415,000000,20.15,20.25,20.0952,20.0952,3888,0
|
| 90 |
+
AIS.US,D,20250416,000000,19.6512,19.81,19.2166,19.599,7134,0
|
| 91 |
+
AIS.US,D,20250417,000000,19.6516,19.69,19.5,19.6238,1265,0
|
| 92 |
+
AIS.US,D,20250421,000000,19.35,19.53,18.985,19.1966,61668,0
|
| 93 |
+
AIS.US,D,20250422,000000,19.335,19.61,19.335,19.5291,6279,0
|
| 94 |
+
AIS.US,D,20250423,000000,20.585,20.67,20.215,20.245,16005,0
|
| 95 |
+
AIS.US,D,20250424,000000,20.4,21,20.4,20.9968,15099,0
|
| 96 |
+
AIS.US,D,20250425,000000,21.7,21.7,20.88,21.2882,11221,0
|
| 97 |
+
AIS.US,D,20250428,000000,21.5,22.68,21.045,21.3515,14726,0
|
| 98 |
+
AIS.US,D,20250429,000000,21.33,22.68,21.275,21.41,25121,0
|
| 99 |
+
AIS.US,D,20250430,000000,21,21.4189,20.77,21.4189,12524,0
|
| 100 |
+
AIS.US,D,20250501,000000,21.7391,21.975,21.7308,21.8954,3244,0
|
| 101 |
+
AIS.US,D,20250502,000000,22.49,22.61,22.3985,22.5285,4316,0
|
| 102 |
+
AIS.US,D,20250505,000000,22.61,22.67,22.47,22.5182,5873,0
|
| 103 |
+
AIS.US,D,20250506,000000,22.312,22.4781,22.22,22.4781,14138,0
|
| 104 |
+
AIS.US,D,20250507,000000,22.3,22.4538,22.18,22.4538,9952,0
|
| 105 |
+
AIS.US,D,20250508,000000,22.59,22.86,22.59,22.7215,7579,0
|
| 106 |
+
AIS.US,D,20250509,000000,22.85,22.85,22.51,22.6253,3126,0
|
| 107 |
+
AIS.US,D,20250512,000000,23.6555,23.75,23.09,23.6508,12210,0
|
| 108 |
+
AIS.US,D,20250513,000000,23.8582,24.53,23.8582,24.4497,5646,0
|
| 109 |
+
AIS.US,D,20250514,000000,24.88,24.88,24.52,24.65,4007,0
|
| 110 |
+
AIS.US,D,20250515,000000,24.439,24.63,24.25,24.4599,10127,0
|
| 111 |
+
AIS.US,D,20250516,000000,24.56,24.6388,24.48,24.6103,4494,0
|
| 112 |
+
AIS.US,D,20250519,000000,24.325,24.61,24.25,24.5259,7585,0
|
| 113 |
+
AIS.US,D,20250520,000000,24.5096,24.57,24.475,24.475,6159,0
|
| 114 |
+
AIS.US,D,20250521,000000,24.42,24.52,23.92,24.0282,7248,0
|
| 115 |
+
AIS.US,D,20250522,000000,24.29,24.45,24.1294,24.3088,2653,0
|
| 116 |
+
AIS.US,D,20250523,000000,24.0288,24.1983,23.83,24.095,5868,0
|
| 117 |
+
AIS.US,D,20250527,000000,24.35,25.07,24.3083,24.7877,11592,0
|
| 118 |
+
AIS.US,D,20250528,000000,24.83,24.86,24.7,24.7599,15511,0
|
| 119 |
+
AIS.US,D,20250529,000000,25.16,25.16,24.49,24.5754,17537,0
|
| 120 |
+
AIS.US,D,20250530,000000,24.2599,24.4,23.83,24.2325,8965,0
|
| 121 |
+
AIS.US,D,20250602,000000,24.42,24.85,24.24,24.8322,35498,0
|
| 122 |
+
AIS.US,D,20250603,000000,24.77,25.4,24.77,25.2727,20283,0
|
| 123 |
+
AIS.US,D,20250604,000000,25.5,25.67,25.28,25.58,20265,0
|
| 124 |
+
AIS.US,D,20250605,000000,26.05,26.0699,25.535,25.6445,30831,0
|
| 125 |
+
AIS.US,D,20250606,000000,25.94,26.0588,25.79,25.857,8530,0
|
| 126 |
+
AIS.US,D,20250609,000000,26.0227,26.4299,25.99,26.21,16431,0
|
| 127 |
+
AIS.US,D,20250610,000000,26.21,26.32,26.0832,26.2969,14415,0
|
| 128 |
+
AIS.US,D,20250611,000000,26.4992,26.58,26.24,26.3195,19077,0
|
| 129 |
+
AIS.US,D,20250612,000000,26.43,26.59,26.2,26.4893,16300,0
|
| 130 |
+
AIS.US,D,20250613,000000,26.064,26.2697,25.77,25.955,15954,0
|
| 131 |
+
AIS.US,D,20250616,000000,26.45,26.82,26.28,26.6574,17837,0
|
| 132 |
+
AIS.US,D,20250617,000000,26.5,26.79,26.405,26.6565,19929,0
|
| 133 |
+
AIS.US,D,20250618,000000,26.55,26.88,26.55,26.725,45491,0
|
| 134 |
+
AIS.US,D,20250620,000000,26.85,26.8589,26.22,26.3349,7653,0
|
| 135 |
+
AIS.US,D,20250623,000000,26.18,26.55,26.13,26.4265,8413,0
|
| 136 |
+
AIS.US,D,20250624,000000,27.18,27.59,26.92,27.59,16395,0
|
| 137 |
+
AIS.US,D,20250625,000000,27.7662,27.7662,27.39,27.6768,14803,0
|
| 138 |
+
AIS.US,D,20250626,000000,27.89,28.0897,27.76,28.0062,22473,0
|
| 139 |
+
AIS.US,D,20250627,000000,27.9989,28.14,27.8285,27.9284,12483,0
|
| 140 |
+
AIS.US,D,20250630,000000,28.04,28.1999,27.99,28.125,42004,0
|
| 141 |
+
AIS.US,D,20250701,000000,27.8495,27.8999,27.32,27.62,20551,0
|
| 142 |
+
AIS.US,D,20250702,000000,27.6294,27.83,27.5,27.7864,10194,0
|
| 143 |
+
AIS.US,D,20250703,000000,28.0499,28.2672,27.91,28.0879,5844,0
|
| 144 |
+
AIS.US,D,20250707,000000,27.867,27.867,27.39,27.58,37092,0
|
| 145 |
+
AIS.US,D,20250708,000000,27.835,28.11,27.792,28.0546,18852,0
|
| 146 |
+
AIS.US,D,20250709,000000,28.11,28.31,28,28.06,28583,0
|
| 147 |
+
AIS.US,D,20250710,000000,28.48,28.48,27.77,28.155,62707,0
|
| 148 |
+
AIS.US,D,20250711,000000,28.15,28.23,27.9493,28.025,13656,0
|
| 149 |
+
AIS.US,D,20250714,000000,28.18,28.18,27.52,27.9295,44591,0
|
| 150 |
+
AIS.US,D,20250715,000000,28.274,28.43,28.176,28.2593,19111,0
|
| 151 |
+
AIS.US,D,20250716,000000,28.17,28.23,27.895,28.15,9045,0
|
| 152 |
+
AIS.US,D,20250717,000000,28.21,28.68,28.1,28.53,20423,0
|
| 153 |
+
AIS.US,D,20250718,000000,28.9035,28.9035,28.4722,28.595,24799,0
|
| 154 |
+
AIS.US,D,20250721,000000,29,30.1,28.75,28.88,25717,0
|
| 155 |
+
AIS.US,D,20250722,000000,28.72,28.9,27.77,28.26,22259,0
|
| 156 |
+
AIS.US,D,20250723,000000,28.96,29.1499,28.41,29.0557,15092,0
|
| 157 |
+
AIS.US,D,20250724,000000,29.05,29.16,28.915,29.0581,22010,0
|
| 158 |
+
AIS.US,D,20250725,000000,29.0681,29.44,28.96,29.1072,26096,0
|
| 159 |
+
AIS.US,D,20250728,000000,29.3881,29.39,29.1,29.3626,63138,0
|
| 160 |
+
AIS.US,D,20250729,000000,29.5545,29.97,29.5,29.6255,34180,0
|
| 161 |
+
AIS.US,D,20250730,000000,29.9,30.02,29.54,29.7743,31242,0
|
| 162 |
+
AIS.US,D,20250731,000000,30.565,30.565,29.5799,29.67,52645,0
|
| 163 |
+
AIS.US,D,20250801,000000,29,29.2,28.51,28.9833,32013,0
|
| 164 |
+
AIS.US,D,20250804,000000,29.2372,29.51,29.13,29.4839,18690,0
|
| 165 |
+
AIS.US,D,20250805,000000,29.15,29.4883,28.92,29.1778,25731,0
|
| 166 |
+
AIS.US,D,20250806,000000,29.14,29.49,29.0312,29.4245,16999,0
|
| 167 |
+
AIS.US,D,20250807,000000,29.85,29.8882,29.31,29.5298,16371,0
|
| 168 |
+
AIS.US,D,20250808,000000,29.9,29.9,29.64,29.7292,204232,0
|
| 169 |
+
AIS.US,D,20250811,000000,29.88,30.116,29.7376,29.7376,62164,0
|
| 170 |
+
AIS.US,D,20250812,000000,30.23,30.5289,29.9434,30.515,45342,0
|
| 171 |
+
AIS.US,D,20250813,000000,30.905,30.905,30.5073,30.65,37864,0
|
| 172 |
+
AIS.US,D,20250814,000000,30.1,30.4387,30.1,30.374,16357,0
|
| 173 |
+
AIS.US,D,20250815,000000,30.99,31.19,29.985,30.18,10783,0
|
| 174 |
+
AIS.US,D,20250818,000000,30.11,30.19,30,30.12,93428,0
|
| 175 |
+
AIS.US,D,20250819,000000,30.028,30.2,29.46,29.6084,15434,0
|
| 176 |
+
AIS.US,D,20250820,000000,29.48,29.94,28.6206,29.3813,25384,0
|
| 177 |
+
AIS.US,D,20250821,000000,28.34,29.2776,28.34,29.1206,31325,0
|
| 178 |
+
AIS.US,D,20250822,000000,29.34,30.1699,29.34,30.01,28321,0
|
| 179 |
+
AIS.US,D,20250825,000000,30.075,30.17,29.8991,30.0225,8860,0
|
| 180 |
+
AIS.US,D,20250826,000000,29.9921,30.2882,29.9208,30.1428,11149,0
|
| 181 |
+
AIS.US,D,20250827,000000,30.1483,30.34,30,30.298,6262,0
|
| 182 |
+
AIS.US,D,20250828,000000,30.8,31.08,30.6,31.0369,41570,0
|
| 183 |
+
AIS.US,D,20250829,000000,30.82,30.97,30.35,30.4407,38744,0
|
| 184 |
+
AIS.US,D,20250902,000000,29.59,30.02,29.503,30.0075,27317,0
|
| 185 |
+
AIS.US,D,20250903,000000,29.93,30.2207,29.93,30.0999,6737,0
|
| 186 |
+
AIS.US,D,20250904,000000,29.84,30.42,29.84,30.3687,5019,0
|
| 187 |
+
AIS.US,D,20250905,000000,30.9,30.96,30.18,30.7089,16308,0
|
| 188 |
+
AIS.US,D,20250908,000000,30.9139,31.1399,30.78,31.12,29947,0
|
| 189 |
+
AIS.US,D,20250909,000000,31.24,31.2881,30.9075,31.2881,12432,0
|
| 190 |
+
AIS.US,D,20250910,000000,31.79,32.4184,31.79,32.2289,42752,0
|
| 191 |
+
AIS.US,D,20250911,000000,32.48,33.4,32.48,33.08,268732,0
|
| 192 |
+
AIS.US,D,20250912,000000,33.22,35.29,33.04,33.12,58458,0
|
| 193 |
+
AIS.US,D,20250915,000000,33.28,34.64,33.1248,33.5191,28064,0
|
| 194 |
+
AIS.US,D,20250916,000000,33.91,33.91,33.495,33.6681,58222,0
|
| 195 |
+
AIS.US,D,20250917,000000,33.59,34.37,33.32,33.66,22485,0
|
| 196 |
+
AIS.US,D,20250918,000000,34.228,34.96,34.228,34.7999,53208,0
|
| 197 |
+
AIS.US,D,20250919,000000,34.625,34.74,34.3,34.6,40544,0
|
| 198 |
+
AIS.US,D,20250922,000000,34.6,35.19,34.56,35.1787,40420,0
|
| 199 |
+
AIS.US,D,20250923,000000,35.21,35.38,34.85,34.99,48362,0
|
| 200 |
+
AIS.US,D,20250924,000000,34.82,34.93,34.42,34.5641,29340,0
|
| 201 |
+
AIS.US,D,20250925,000000,34.65,34.65,33.7713,34.6,37231,0
|
| 202 |
+
AIS.US,D,20250926,000000,34.2422,34.42,33.99,34.2979,17969,0
|
| 203 |
+
AIS.US,D,20250929,000000,34.9116,35.13,34.7,34.9399,77437,0
|
| 204 |
+
AIS.US,D,20250930,000000,34.86,35.91,34.72,35.1269,40165,0
|
| 205 |
+
AIS.US,D,20251001,000000,34.81,36.16,34.78,35.99,58973,0
|
| 206 |
+
AIS.US,D,20251002,000000,36.56,36.8,36.305,36.51,103041,0
|
| 207 |
+
AIS.US,D,20251003,000000,36.78,36.8396,36.1,36.3823,65093,0
|
| 208 |
+
AIS.US,D,20251006,000000,37.58,37.8696,37.2,37.21,113267,0
|
| 209 |
+
AIS.US,D,20251007,000000,37.25,37.53,36.2434,36.57,87039,0
|
| 210 |
+
AIS.US,D,20251008,000000,36.77,37.8974,36.7325,37.7,128746,0
|
| 211 |
+
AIS.US,D,20251009,000000,37.725,37.84,37.15,37.48,200706,0
|
| 212 |
+
AIS.US,D,20251010,000000,37.775,37.84,35.59,35.5901,201046,0
|
| 213 |
+
AIS.US,D,20251013,000000,36.65,37.2785,36.55,37.03,151289,0
|
| 214 |
+
AIS.US,D,20251014,000000,36.005,36.96,35.76,36.3248,43841,0
|
| 215 |
+
AIS.US,D,20251015,000000,37.1232,37.4426,36.81,37.42,38941,0
|
| 216 |
+
AIS.US,D,20251016,000000,37.955,38.2779,37.48,37.75,34506,0
|
| 217 |
+
AIS.US,D,20251017,000000,36.91,37.57,36.91,37.25,65028,0
|
| 218 |
+
AIS.US,D,20251020,000000,37.52,38.35,37.52,38.03,73256,0
|
| 219 |
+
AIS.US,D,20251021,000000,38.21,38.21,37.722,37.92,52319,0
|
| 220 |
+
AIS.US,D,20251022,000000,38.3,38.3,36.61,37.3769,182606,0
|
| 221 |
+
AIS.US,D,20251023,000000,37.55,38.405,37.4,38.29,34718,0
|
| 222 |
+
AIS.US,D,20251024,000000,39.245,39.46,39.1,39.23,82868,0
|
| 223 |
+
AIS.US,D,20251027,000000,40.3,40.5699,39.8,40.23,194477,0
|
| 224 |
+
AIS.US,D,20251028,000000,40.5,40.5,39.59,40.13,48018,0
|
| 225 |
+
AIS.US,D,20251029,000000,40.74,41.1145,40.47,40.9,102557,0
|
| 226 |
+
AIS.US,D,20251030,000000,40.525,40.81,40.05,40.21,42494,0
|
| 227 |
+
AIS.US,D,20251031,000000,40.5,42,39.71,40.1,38518,0
|
| 228 |
+
AIS.US,D,20251103,000000,40.9,40.905,40.295,40.67,275321,0
|
| 229 |
+
AIS.US,D,20251104,000000,39.37,39.905,38.53,38.7,101775,0
|
| 230 |
+
AIS.US,D,20251105,000000,38.929,39.9,38.7,39.57,84819,0
|
| 231 |
+
AIS.US,D,20251106,000000,39.32,39.6,38.32,38.46,144462,0
|
| 232 |
+
AIS.US,D,20251107,000000,37.421,38.1,36.81,38.1,124256,0
|
| 233 |
+
AIS.US,D,20251110,000000,39.245,39.6681,39.03,39.5836,102362,0
|
| 234 |
+
AIS.US,D,20251111,000000,39.16,39.31,38.61,38.61,54441,0
|
| 235 |
+
AIS.US,D,20251112,000000,39.01,39.2399,38.635,38.675,73979,0
|
| 236 |
+
AIS.US,D,20251113,000000,37.9801,38.46,36.9,37.2,82085,0
|
| 237 |
+
AIS.US,D,20251114,000000,36.206,37.85,36,37.3,60153,0
|
| 238 |
+
AIS.US,D,20251117,000000,37.2858,37.7988,36.54,36.816,36862,0
|
| 239 |
+
AIS.US,D,20251118,000000,36.42,36.5025,35.69,36,73278,0
|
| 240 |
+
AIS.US,D,20251119,000000,36,36.63,35.7625,36.1,35558,0
|
| 241 |
+
AIS.US,D,20251120,000000,37.8773,37.8773,34.382,34.47,217144,0
|
| 242 |
+
AIS.US,D,20251121,000000,34.28,34.9,33.35,34.42,83884,0
|
| 243 |
+
AIS.US,D,20251124,000000,34.75,35.72,34.75,35.66,105574,0
|
| 244 |
+
AIS.US,D,20251125,000000,35.1837,35.6899,34.54,35.6,26097,0
|
| 245 |
+
AIS.US,D,20251126,000000,35.9613,36.4,35.69,36.11,45801,0
|
| 246 |
+
AIS.US,D,20251128,000000,36.33,36.87,36.33,36.87,20245,0
|
| 247 |
+
AIS.US,D,20251201,000000,36.69,37.0247,36.4248,36.69,32215,0
|
| 248 |
+
AIS.US,D,20251202,000000,37.2766,37.49,36.76,36.98,25413,0
|
| 249 |
+
AIS.US,D,20251203,000000,36.78,37.11,36.42,37.085,34772,0
|
| 250 |
+
AIS.US,D,20251204,000000,36.8971,37.19,36.8246,37.03,21419,0
|
| 251 |
+
AIS.US,D,20251205,000000,37.43,37.663,37.19,37.56,19373,0
|
| 252 |
+
AIS.US,D,20251208,000000,38.12,38.24,37.73,38.17,28990,0
|
| 253 |
+
AIS.US,D,20251209,000000,38,38.38,37.92,38.16,33650,0
|
| 254 |
+
AIS.US,D,20251210,000000,38.28,39.047,38.11,38.82,88485,0
|
| 255 |
+
AIS.US,D,20251211,000000,38.028,38.5,37.55,38.32,48786,0
|
| 256 |
+
AIS.US,D,20251212,000000,37.874,38.21,36.4005,36.4997,269839,0
|
| 257 |
+
AIS.US,D,20251215,000000,36.89,37,36.22,36.23,58844,0
|
| 258 |
+
AIS.US,D,20251216,000000,36.04,36.36,35.71,36.08,65113,0
|
| 259 |
+
AIS.US,D,20251217,000000,36.206,36.53,35.03,35.03,47669,0
|
| 260 |
+
AIS.US,D,20251218,000000,36.37,36.6005,35.88,35.995,75698,0
|
| 261 |
+
AIS.US,D,20251219,000000,36.61,37.049,36.29,36.83,32132,0
|
| 262 |
+
AIS.US,D,20251222,000000,37.8417,37.8417,37.22,37.45,45471,0
|
| 263 |
+
AIS.US,D,20251223,000000,37.5999,37.65,37.27,37.5719,41743,0
|
| 264 |
+
AIS.US,D,20251224,000000,37.515,37.92,37.515,37.92,20715,0
|
| 265 |
+
AIS.US,D,20251226,000000,37.97,38.105,37.9,38.105,28087,0
|
| 266 |
+
AIS.US,D,20251229,000000,37.8,38.25,37.7363,38.11,39429,0
|
| 267 |
+
AIS.US,D,20251230,000000,38.47,38.47,38.1,38.1735,51319,0
|
| 268 |
+
AIS.US,D,20251231,000000,38.06,38.06,37.74,37.77,98955,0
|
| 269 |
+
AIS.US,D,20260102,000000,38.7595,39.6,38.7,39.45,91725,0
|
| 270 |
+
AIS.US,D,20260105,000000,40.55,40.56,39.51,39.7,96210,0
|
| 271 |
+
AIS.US,D,20260106,000000,40,40.71,39.65,40.64,108440,0
|
| 272 |
+
AIS.US,D,20260107,000000,40.6,40.78,40.29,40.65,247892,0
|
| 273 |
+
AIS.US,D,20260108,000000,40.5,40.65,39.36,39.78,79591,0
|
| 274 |
+
AIS.US,D,20260109,000000,40.0774,40.57,39.7901,40.39,65733,0
|
| 275 |
+
AIS.US,D,20260112,000000,40.16,40.88,40.12,40.83,89014,0
|
| 276 |
+
AIS.US,D,20260113,000000,40.761,41.009,40.6,40.8,48121,0
|
| 277 |
+
AIS.US,D,20260114,000000,40.5,40.7687,40.3,40.73,73462,0
|
| 278 |
+
AIS.US,D,20260115,000000,41.64,41.919,41.12,41.31,146802,0
|
| 279 |
+
AIS.US,D,20260116,000000,41.52,42.13,41.52,41.8,75385,0
|
| 280 |
+
AIS.US,D,20260120,000000,40.8536,41.8795,40.8536,41.3,118520,0
|
| 281 |
+
AIS.US,D,20260121,000000,41.98,42.86,41.69,42.61,120789,0
|
| 282 |
+
AIS.US,D,20260122,000000,43.2286,43.3598,42.635,43.2,96558,0
|
| 283 |
+
AIS.US,D,20260123,000000,42.7717,42.81,42.12,42.42,101124,0
|
| 284 |
+
AIS.US,D,20260126,000000,42.1,42.63,42.04,42.22,100077,0
|
| 285 |
+
AIS.US,D,20260127,000000,42.8,43.23,42.6,43.16,84328,0
|
| 286 |
+
AIS.US,D,20260128,000000,43.94,44.418,43.7,44.23,131558,0
|
| 287 |
+
AIS.US,D,20260129,000000,44,44.07,42.32,43.71,131235,0
|
| 288 |
+
AIS.US,D,20260130,000000,43.8659,44.5,42.5,42.59,120468,0
|
| 289 |
+
AIS.US,D,20260202,000000,42.047,43.6992,42,43.51,85619,0
|
| 290 |
+
AIS.US,D,20260203,000000,44.1,44.2,42.26,43.25,102047,0
|
| 291 |
+
AIS.US,D,20260204,000000,43,43.05,40.44,41.07,201332,0
|
| 292 |
+
AIS.US,D,20260205,000000,41.06,41.75,40.2301,40.89,96893,0
|
| 293 |
+
AIS.US,D,20260206,000000,41.608,43.27,41.53,43.22,203720,0
|
| 294 |
+
AIS.US,D,20260209,000000,43.16,44.38,43.16,44.3,235111,0
|
| 295 |
+
AIS.US,D,20260210,000000,44.3,44.3,43.33,43.47,74731,0
|
| 296 |
+
AIS.US,D,20260211,000000,44,44.85,43.61,44.75,122913,0
|
| 297 |
+
AIS.US,D,20260212,000000,45.3,45.682,43.863,44.14,217254,0
|
| 298 |
+
AIS.US,D,20260213,000000,43.805,44.67,43.18,44.14,133844,0
|
| 299 |
+
AIS.US,D,20260217,000000,43.55,44.24,43.03,43.9,100570,0
|
| 300 |
+
AIS.US,D,20260218,000000,43.8951,44.78,43.8951,44.17,100065,0
|
daily/us/nyse stocks/1/alb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/all_h.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/alur.us.txt
ADDED
|
@@ -0,0 +1,638 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ALUR.US,D,20230804,000000,132.25,157.992,130.25,136.5,10960.800000000001,0
|
| 3 |
+
ALUR.US,D,20230807,000000,150,150,134,146.75,3789.96,0
|
| 4 |
+
ALUR.US,D,20230808,000000,145,152.25,145,150,3639.56,0
|
| 5 |
+
ALUR.US,D,20230809,000000,150,150,135.75,138.5,1327.04,0
|
| 6 |
+
ALUR.US,D,20230810,000000,140,142.542,127.5,129.75,3058.48,0
|
| 7 |
+
ALUR.US,D,20230811,000000,138,138,98.5,101.75,4386.28,0
|
| 8 |
+
ALUR.US,D,20230814,000000,101.75,102.18,81,82.75,8039.28,0
|
| 9 |
+
ALUR.US,D,20230815,000000,87.25,89.4975,67.5,75,9374.44,0
|
| 10 |
+
ALUR.US,D,20230816,000000,77.75,83.07,66.75,76.25,5094.72,0
|
| 11 |
+
ALUR.US,D,20230817,000000,74,77.5,70.125,72,1690.2,0
|
| 12 |
+
ALUR.US,D,20230818,000000,77,81.5,65.75,69,4412,0
|
| 13 |
+
ALUR.US,D,20230821,000000,75,83.5525,70.25,75,6325.16,0
|
| 14 |
+
ALUR.US,D,20230822,000000,82.5,87.25,76.625,81,3218.56,0
|
| 15 |
+
ALUR.US,D,20230823,000000,86.75,86.75,75.5,77.5,2045.96,0
|
| 16 |
+
ALUR.US,D,20230824,000000,81.25,82.25,75.5,79,3973.08,0
|
| 17 |
+
ALUR.US,D,20230825,000000,86.75,86.75,80,82,2313.28,0
|
| 18 |
+
ALUR.US,D,20230828,000000,83.75,84.75,79.5,80,1449.48,0
|
| 19 |
+
ALUR.US,D,20230829,000000,84.5,84.5,76.25,77.75,2390.32,0
|
| 20 |
+
ALUR.US,D,20230830,000000,80,96.75,77.7575,96,2949.6,0
|
| 21 |
+
ALUR.US,D,20230831,000000,102,102,90.25,99.5,4419.96,0
|
| 22 |
+
ALUR.US,D,20230901,000000,98.25,112.973,97.5,108.75,7141,0
|
| 23 |
+
ALUR.US,D,20230905,000000,112.25,136.5,112.25,119.25,9420.2,0
|
| 24 |
+
ALUR.US,D,20230906,000000,127.75,127.75,118,120.25,4114.88,0
|
| 25 |
+
ALUR.US,D,20230907,000000,119.5,123,110.75,119.5,4446,0
|
| 26 |
+
ALUR.US,D,20230908,000000,122,122,117.5,120.25,3668.92,0
|
| 27 |
+
ALUR.US,D,20230911,000000,116.75,121.25,116.75,121.25,2085.6,0
|
| 28 |
+
ALUR.US,D,20230912,000000,121.25,125.875,119.25,124.5,3752.88,0
|
| 29 |
+
ALUR.US,D,20230913,000000,122.5,137.75,122.5,133.75,7546.04,0
|
| 30 |
+
ALUR.US,D,20230914,000000,136.75,141,132.5,136.5,4037.92,0
|
| 31 |
+
ALUR.US,D,20230915,000000,145.5,145.5,127.125,143.75,78646.88,0
|
| 32 |
+
ALUR.US,D,20230918,000000,142.5,159.75,138.625,155.25,5788.04,0
|
| 33 |
+
ALUR.US,D,20230919,000000,151,160.75,143.5,145.25,8982.36,0
|
| 34 |
+
ALUR.US,D,20230920,000000,145.25,149.75,130,135.25,4173.36,0
|
| 35 |
+
ALUR.US,D,20230921,000000,133,145.75,133,136,23001.72,0
|
| 36 |
+
ALUR.US,D,20230922,000000,137.75,143.745,122.75,123.75,16975.84,0
|
| 37 |
+
ALUR.US,D,20230925,000000,125,132,125,128.75,5359.32,0
|
| 38 |
+
ALUR.US,D,20230926,000000,126.5,133.375,104.5,104.5,12615.08,0
|
| 39 |
+
ALUR.US,D,20230927,000000,107,107,97.5,97.5,2926.36,0
|
| 40 |
+
ALUR.US,D,20230928,000000,97.5,107.75,97.5,105.5,3247.6800000000003,0
|
| 41 |
+
ALUR.US,D,20230929,000000,102.25,110,102.25,107.5,2135,0
|
| 42 |
+
ALUR.US,D,20231002,000000,107.5,124.5,107.5,117,2779.4,0
|
| 43 |
+
ALUR.US,D,20231003,000000,113.5,115.75,110.25,112.25,2658.92,0
|
| 44 |
+
ALUR.US,D,20231004,000000,113.75,120.255,113.75,116.75,972.72,0
|
| 45 |
+
ALUR.US,D,20231005,000000,115.25,124.262,115.25,118.25,1546.64,0
|
| 46 |
+
ALUR.US,D,20231006,000000,117.5,118.75,113,118.75,1493.3600000000001,0
|
| 47 |
+
ALUR.US,D,20231009,000000,115.5,118.732,111.25,114.25,666.72,0
|
| 48 |
+
ALUR.US,D,20231010,000000,112.5,120.25,112.5,116.5,540.4,0
|
| 49 |
+
ALUR.US,D,20231011,000000,115.75,118,114,114,739.32,0
|
| 50 |
+
ALUR.US,D,20231012,000000,112.75,123.725,106.25,110.25,1855.48,0
|
| 51 |
+
ALUR.US,D,20231013,000000,108.75,123.75,108.75,118,2185,0
|
| 52 |
+
ALUR.US,D,20231016,000000,116.75,128.75,115.765,120.5,1764.68,0
|
| 53 |
+
ALUR.US,D,20231017,000000,121.75,125.25,115.46,118.75,1550.28,0
|
| 54 |
+
ALUR.US,D,20231018,000000,119.25,119.25,114,115.25,472.32,0
|
| 55 |
+
ALUR.US,D,20231019,000000,113.25,118,110,110.5,1004.28,0
|
| 56 |
+
ALUR.US,D,20231020,000000,113,116,106.75,107.5,3963.6800000000003,0
|
| 57 |
+
ALUR.US,D,20231023,000000,116.25,116.25,106.5,108,948.64,0
|
| 58 |
+
ALUR.US,D,20231024,000000,106.25,115,106.25,112.5,301.76,0
|
| 59 |
+
ALUR.US,D,20231025,000000,108.25,116.25,107,114.75,292.52,0
|
| 60 |
+
ALUR.US,D,20231026,000000,112.75,120.25,107,110.25,1526.04,0
|
| 61 |
+
ALUR.US,D,20231027,000000,106.75,110,105.75,106.75,359.28000000000003,0
|
| 62 |
+
ALUR.US,D,20231030,000000,105.25,114.75,105.25,114.25,250.88,0
|
| 63 |
+
ALUR.US,D,20231031,000000,114,115.712,105,105,699.24,0
|
| 64 |
+
ALUR.US,D,20231101,000000,105,113.25,105,107.75,693.5600000000001,0
|
| 65 |
+
ALUR.US,D,20231102,000000,104.5,112.5,104.5,111.75,523.44,0
|
| 66 |
+
ALUR.US,D,20231103,000000,108.5,116,108.5,113,229.24,0
|
| 67 |
+
ALUR.US,D,20231106,000000,105.75,109,105,105,1096.28,0
|
| 68 |
+
ALUR.US,D,20231107,000000,105,109.5,105,107.25,789.8000000000001,0
|
| 69 |
+
ALUR.US,D,20231108,000000,105,111,101.078,109.75,1219.2,0
|
| 70 |
+
ALUR.US,D,20231109,000000,108.75,108.75,105.25,107,357.04,0
|
| 71 |
+
ALUR.US,D,20231110,000000,106.5,108.725,100.25,104,1741.88,0
|
| 72 |
+
ALUR.US,D,20231113,000000,103.5,105.75,99.875,105.75,1208.76,0
|
| 73 |
+
ALUR.US,D,20231114,000000,102.75,111,102,111,866.2,0
|
| 74 |
+
ALUR.US,D,20231115,000000,110,116,107.125,108.25,643.44,0
|
| 75 |
+
ALUR.US,D,20231116,000000,105.25,111.75,105.25,106.25,445.12,0
|
| 76 |
+
ALUR.US,D,20231117,000000,106.25,113.5,106.25,106.5,320.76,0
|
| 77 |
+
ALUR.US,D,20231120,000000,103.25,103.25,92.25,93.5,3296.44,0
|
| 78 |
+
ALUR.US,D,20231121,000000,90.5,95,89.25,91.5,1035.64,0
|
| 79 |
+
ALUR.US,D,20231122,000000,93,95,90.25,91.5,1521.2,0
|
| 80 |
+
ALUR.US,D,20231124,000000,100,100,94.25,97,635.84,0
|
| 81 |
+
ALUR.US,D,20231127,000000,93.5,106,93.5,101.25,1202.92,0
|
| 82 |
+
ALUR.US,D,20231128,000000,100.25,103.75,97,98.25,358.52,0
|
| 83 |
+
ALUR.US,D,20231129,000000,96.5,99.9975,92.75,95,343.92,0
|
| 84 |
+
ALUR.US,D,20231130,000000,93,96.25,90,93.25,1129.76,0
|
| 85 |
+
ALUR.US,D,20231201,000000,90.75,98.25,89.025,96.75,877.4,0
|
| 86 |
+
ALUR.US,D,20231204,000000,93,96.305,86,88,1699.08,0
|
| 87 |
+
ALUR.US,D,20231205,000000,86,87.875,82,84.5,968.4,0
|
| 88 |
+
ALUR.US,D,20231206,000000,83.5,84.5,79.25,80.5,1336.8,0
|
| 89 |
+
ALUR.US,D,20231207,000000,80,86.5,80,82.75,782.44,0
|
| 90 |
+
ALUR.US,D,20231208,000000,81,85,75.375,83,523.64,0
|
| 91 |
+
ALUR.US,D,20231211,000000,81.5,92.5,80.25,86,719.88,0
|
| 92 |
+
ALUR.US,D,20231212,000000,86,86.5,83.375,84,737.5600000000001,0
|
| 93 |
+
ALUR.US,D,20231213,000000,86,91.5,84.25,87.5,1254.04,0
|
| 94 |
+
ALUR.US,D,20231214,000000,85.25,90,79.5,86,1100.04,0
|
| 95 |
+
ALUR.US,D,20231215,000000,83,88.5,75.25,88.5,1646.4,0
|
| 96 |
+
ALUR.US,D,20231218,000000,87,92.5,84,86.25,1285.2,0
|
| 97 |
+
ALUR.US,D,20231219,000000,85,89,83.5,85.75,1520.56,0
|
| 98 |
+
ALUR.US,D,20231220,000000,83.25,88.25,82.125,84,1401.2,0
|
| 99 |
+
ALUR.US,D,20231221,000000,83.25,90.825,83,88.75,1087.32,0
|
| 100 |
+
ALUR.US,D,20231222,000000,87.75,90.6075,84.25,88.75,2039.6000000000001,0
|
| 101 |
+
ALUR.US,D,20231226,000000,86.5,89.375,85.5,87.25,1068.2,0
|
| 102 |
+
ALUR.US,D,20231227,000000,86.5,95.25,85.375,93.75,2823.32,0
|
| 103 |
+
ALUR.US,D,20231228,000000,93.75,100,90.5,97.5,1321.64,0
|
| 104 |
+
ALUR.US,D,20231229,000000,95.25,97.25,91.8275,93.5,1067.04,0
|
| 105 |
+
ALUR.US,D,20240102,000000,90.75,91.25,87.5,88.25,1190.96,0
|
| 106 |
+
ALUR.US,D,20240103,000000,87.5,91.3775,82.5,83.5,1312.56,0
|
| 107 |
+
ALUR.US,D,20240104,000000,83.5,86,81,84.5,1173.76,0
|
| 108 |
+
ALUR.US,D,20240105,000000,82.25,87.5,81,85.75,2246.96,0
|
| 109 |
+
ALUR.US,D,20240108,000000,87.25,88.7475,85.75,87.75,434.6,0
|
| 110 |
+
ALUR.US,D,20240109,000000,87.5,89.5,85.25,85.25,229.88,0
|
| 111 |
+
ALUR.US,D,20240110,000000,85.25,86.25,83.135,85.25,281.8,0
|
| 112 |
+
ALUR.US,D,20240111,000000,84.25,84.375,80.5,84.25,274.12,0
|
| 113 |
+
ALUR.US,D,20240112,000000,86.5,95.75,83.25,92.5,644.6800000000001,0
|
| 114 |
+
ALUR.US,D,20240116,000000,89.75,92.5,87.25,87.25,567.32,0
|
| 115 |
+
ALUR.US,D,20240117,000000,85,87.5,83,84,716.28,0
|
| 116 |
+
ALUR.US,D,20240118,000000,83.75,83.75,79.25,79.25,590.04,0
|
| 117 |
+
ALUR.US,D,20240119,000000,78.25,78.5,76.7475,77.25,606.84,0
|
| 118 |
+
ALUR.US,D,20240122,000000,76.25,77.25,74.75,74.75,726.84,0
|
| 119 |
+
ALUR.US,D,20240123,000000,75.75,80.475,75.1875,77,748.48,0
|
| 120 |
+
ALUR.US,D,20240124,000000,81.75,86.225,78.25,79.25,1310.28,0
|
| 121 |
+
ALUR.US,D,20240125,000000,77.5,80.125,75.5,76.5,593.48,0
|
| 122 |
+
ALUR.US,D,20240126,000000,76.5,95,76.5,80.75,1704.32,0
|
| 123 |
+
ALUR.US,D,20240129,000000,80,80.75,76.75,78.25,611.96,0
|
| 124 |
+
ALUR.US,D,20240130,000000,78,78,73.2525,76,1014.96,0
|
| 125 |
+
ALUR.US,D,20240131,000000,76.25,76.5,73.5,74.75,581.32,0
|
| 126 |
+
ALUR.US,D,20240201,000000,73.75,74.75,69.125,74,1517.28,0
|
| 127 |
+
ALUR.US,D,20240202,000000,74.25,75,72.4375,73.5,606.64,0
|
| 128 |
+
ALUR.US,D,20240205,000000,71,72,66.25,71.25,2283,0
|
| 129 |
+
ALUR.US,D,20240206,000000,70.5,76.5,69.5,76.25,700.84,0
|
| 130 |
+
ALUR.US,D,20240207,000000,77,77,72.5,74.75,461.6,0
|
| 131 |
+
ALUR.US,D,20240208,000000,73,76.5,73,74,156.56,0
|
| 132 |
+
ALUR.US,D,20240209,000000,76.25,79.25,67.475,69,2434.56,0
|
| 133 |
+
ALUR.US,D,20240212,000000,69.75,77.25,69.75,76.25,2578.76,0
|
| 134 |
+
ALUR.US,D,20240213,000000,77.5,80.155,76.5,77.25,705.04,0
|
| 135 |
+
ALUR.US,D,20240214,000000,78.5,82.5,68.75,73.25,3504.4,0
|
| 136 |
+
ALUR.US,D,20240215,000000,74.75,77.9375,69.75,72,840.28,0
|
| 137 |
+
ALUR.US,D,20240216,000000,69.75,74.5,69.1275,70.25,1086.1200000000001,0
|
| 138 |
+
ALUR.US,D,20240220,000000,74.25,76.25,73.25,75.5,1033.68,0
|
| 139 |
+
ALUR.US,D,20240221,000000,75.25,76.25,72.25,75,4943.72,0
|
| 140 |
+
ALUR.US,D,20240222,000000,75,76.83,68.75,68.75,1580.88,0
|
| 141 |
+
ALUR.US,D,20240223,000000,72.5,73.5,68.75,71.25,1409.04,0
|
| 142 |
+
ALUR.US,D,20240226,000000,69.75,70.97,69.04,70.25,438.68,0
|
| 143 |
+
ALUR.US,D,20240227,000000,71.5,76.75,70.25,74.25,895.96,0
|
| 144 |
+
ALUR.US,D,20240228,000000,77.4975,93.625,75.9825,76.75,4630.04,0
|
| 145 |
+
ALUR.US,D,20240229,000000,76.25,82.5,76.25,80.25,1866.44,0
|
| 146 |
+
ALUR.US,D,20240301,000000,79,83.25,79,81.25,904.88,0
|
| 147 |
+
ALUR.US,D,20240304,000000,81.25,81.25,71.5,74.5,2558.6,0
|
| 148 |
+
ALUR.US,D,20240305,000000,73.25,73.75,68.75,70,2062.88,0
|
| 149 |
+
ALUR.US,D,20240306,000000,69.5,74.5,68.75,70.25,691.5600000000001,0
|
| 150 |
+
ALUR.US,D,20240307,000000,68,71.5,67.5,67.5,1333.6000000000001,0
|
| 151 |
+
ALUR.US,D,20240308,000000,67.5,72.2475,67.5,68,625.24,0
|
| 152 |
+
ALUR.US,D,20240311,000000,69,69,65,65.25,1150.28,0
|
| 153 |
+
ALUR.US,D,20240312,000000,70.75,70.75,65,66.25,551.8000000000001,0
|
| 154 |
+
ALUR.US,D,20240313,000000,64.75,70.75,63.75,70.25,1175.84,0
|
| 155 |
+
ALUR.US,D,20240314,000000,70.25,70.25,64.75,68.25,1448.28,0
|
| 156 |
+
ALUR.US,D,20240315,000000,68.25,68.25,64.7625,66.5,1341.2,0
|
| 157 |
+
ALUR.US,D,20240318,000000,64.75,66.25,63.75,65.75,1239.3600000000001,0
|
| 158 |
+
ALUR.US,D,20240319,000000,63.75,64.75,55,55.25,2754.48,0
|
| 159 |
+
ALUR.US,D,20240320,000000,55.25,57.25,52.5,52.5,1023.76,0
|
| 160 |
+
ALUR.US,D,20240321,000000,65,65,48.75,50.25,3206.88,0
|
| 161 |
+
ALUR.US,D,20240322,000000,49.5,49.5,45.625,46.25,1516.44,0
|
| 162 |
+
ALUR.US,D,20240325,000000,48.5,48.5,40.75,42,1960.28,0
|
| 163 |
+
ALUR.US,D,20240326,000000,43,47.25,42.92,46.75,771.72,0
|
| 164 |
+
ALUR.US,D,20240327,000000,46.75,47.5,43,44,810.2,0
|
| 165 |
+
ALUR.US,D,20240328,000000,46.75,46.75,43.75,43.75,444.92,0
|
| 166 |
+
ALUR.US,D,20240401,000000,44,45.25,39,42.5,776.6800000000001,0
|
| 167 |
+
ALUR.US,D,20240402,000000,43.75,48,43.75,48,678.76,0
|
| 168 |
+
ALUR.US,D,20240403,000000,51.5,52,42.5,43.25,638.44,0
|
| 169 |
+
ALUR.US,D,20240404,000000,55.5,98.75,53.25,77,2369463.08,0
|
| 170 |
+
ALUR.US,D,20240405,000000,76.75,77.25,57.5,60.75,54361.92,0
|
| 171 |
+
ALUR.US,D,20240408,000000,57,64.25,55.875,58.25,20666.96,0
|
| 172 |
+
ALUR.US,D,20240409,000000,56.25,61.5,54.5,57.5,6116.64,0
|
| 173 |
+
ALUR.US,D,20240410,000000,56.75,61.25,52,55.75,4486.4800000000005,0
|
| 174 |
+
ALUR.US,D,20240411,000000,56.25,60,56.25,59.25,4981.6,0
|
| 175 |
+
ALUR.US,D,20240412,000000,59.25,61,57,58.5,2887.32,0
|
| 176 |
+
ALUR.US,D,20240415,000000,57,61.25,53.5,59.75,8250.04,0
|
| 177 |
+
ALUR.US,D,20240416,000000,53.25,62.5,53.25,59,2843.08,0
|
| 178 |
+
ALUR.US,D,20240417,000000,55.5,57.95,53.375,54.25,3633.7200000000003,0
|
| 179 |
+
ALUR.US,D,20240418,000000,52.75,55.9725,48.25,51,4969.8,0
|
| 180 |
+
ALUR.US,D,20240419,000000,48.25,50,45.2525,49.75,3756.6800000000003,0
|
| 181 |
+
ALUR.US,D,20240422,000000,53.5,56,46.2525,47.75,2951.64,0
|
| 182 |
+
ALUR.US,D,20240423,000000,46.25,47.5,44,45,1914.88,0
|
| 183 |
+
ALUR.US,D,20240424,000000,44.5,47.5,44.5,45.75,1295.3600000000001,0
|
| 184 |
+
ALUR.US,D,20240425,000000,47.25,47.5,45.75,46.25,1324.64,0
|
| 185 |
+
ALUR.US,D,20240426,000000,47.25,48.5,46.5,48,1745.56,0
|
| 186 |
+
ALUR.US,D,20240429,000000,49.25,51.5,48,50.25,3525.48,0
|
| 187 |
+
ALUR.US,D,20240430,000000,51.75,52.75,50.25,50.25,1287.44,0
|
| 188 |
+
ALUR.US,D,20240501,000000,53.25,58.75,47.875,58.75,8427.32,0
|
| 189 |
+
ALUR.US,D,20240502,000000,58.5,58.5,53.625,55,1498.68,0
|
| 190 |
+
ALUR.US,D,20240503,000000,56.75,60.75,55.0025,57.5,1569.64,0
|
| 191 |
+
ALUR.US,D,20240506,000000,59,59,51.3875,53.75,790.04,0
|
| 192 |
+
ALUR.US,D,20240507,000000,53.5,53.5,50.25,51.5,1003.36,0
|
| 193 |
+
ALUR.US,D,20240508,000000,50.75,53,45.5,53,3375.36,0
|
| 194 |
+
ALUR.US,D,20240509,000000,52.75,54.5,52,53.25,1054.04,0
|
| 195 |
+
ALUR.US,D,20240510,000000,51,52.75,48.25,49,2914.88,0
|
| 196 |
+
ALUR.US,D,20240513,000000,48.75,51,47.5,48.5,1642.44,0
|
| 197 |
+
ALUR.US,D,20240514,000000,47,57.5,43.7925,52.75,6980.360000000001,0
|
| 198 |
+
ALUR.US,D,20240515,000000,53,55,45.25,48,5127.84,0
|
| 199 |
+
ALUR.US,D,20240516,000000,47,48.75,45.375,46.5,1630.2,0
|
| 200 |
+
ALUR.US,D,20240517,000000,50,50.0025,43.75,44.25,3549.96,0
|
| 201 |
+
ALUR.US,D,20240520,000000,43.75,47.5,40.5,42.25,4117.36,0
|
| 202 |
+
ALUR.US,D,20240521,000000,42.25,43.25,40.5,42.25,2313.16,0
|
| 203 |
+
ALUR.US,D,20240522,000000,42.5,43.25,39.5,40.75,3649.7200000000003,0
|
| 204 |
+
ALUR.US,D,20240523,000000,40.75,41,37.5,38.5,4650.12,0
|
| 205 |
+
ALUR.US,D,20240524,000000,37.5,42.25,37.25,40.75,2087.04,0
|
| 206 |
+
ALUR.US,D,20240528,000000,42.5,42.5,37.5,39.75,2041.64,0
|
| 207 |
+
ALUR.US,D,20240529,000000,40.25,40.25,38.75,40,712.16,0
|
| 208 |
+
ALUR.US,D,20240530,000000,41.75,44.25,37.5,37.75,5077.36,0
|
| 209 |
+
ALUR.US,D,20240531,000000,39,40.5,37.75,37.75,889.76,0
|
| 210 |
+
ALUR.US,D,20240603,000000,37.75,39.7475,33.75,35.75,2752.32,0
|
| 211 |
+
ALUR.US,D,20240604,000000,35.75,38.7475,35.75,37.75,1509.44,0
|
| 212 |
+
ALUR.US,D,20240605,000000,36.75,37.925,35.25,36,2528.12,0
|
| 213 |
+
ALUR.US,D,20240606,000000,36.5,37.125,34.5,35.25,2885.32,0
|
| 214 |
+
ALUR.US,D,20240607,000000,35.25,35.25,30.875,31.5,2055.28,0
|
| 215 |
+
ALUR.US,D,20240610,000000,31.5,31.5,28.5,29.75,2630.64,0
|
| 216 |
+
ALUR.US,D,20240611,000000,28.75,31,26.0025,31,3852.6800000000003,0
|
| 217 |
+
ALUR.US,D,20240612,000000,32.5,35.25,30.75,34.75,2685,0
|
| 218 |
+
ALUR.US,D,20240613,000000,37.5,38.425,34.25,34.75,2394.28,0
|
| 219 |
+
ALUR.US,D,20240614,000000,33.75,34.5,30,30.75,1902,0
|
| 220 |
+
ALUR.US,D,20240617,000000,35.75,36.5,28,28,1615.04,0
|
| 221 |
+
ALUR.US,D,20240618,000000,31,31.25,26.25,26.5,3160.44,0
|
| 222 |
+
ALUR.US,D,20240620,000000,30,88.75,30,65,2539556.08,0
|
| 223 |
+
ALUR.US,D,20240621,000000,63.5,64.75,50,57,129406.96,0
|
| 224 |
+
ALUR.US,D,20240624,000000,53.25,55,46.75,47.5,35894.68,0
|
| 225 |
+
ALUR.US,D,20240625,000000,47.5,57.25,45.5,46.75,35875.96,0
|
| 226 |
+
ALUR.US,D,20240626,000000,37.5,39.9075,34.75,39,24267.96,0
|
| 227 |
+
ALUR.US,D,20240627,000000,36.75,37.75,32.25,32.5,20858.68,0
|
| 228 |
+
ALUR.US,D,20240628,000000,30,30.25,20.75,24.94,117424.64,0
|
| 229 |
+
ALUR.US,D,20240701,000000,26.25,30,24.2525,28,76065,0
|
| 230 |
+
ALUR.US,D,20240702,000000,27.5,32.25,26.25,31.5,37839.12,0
|
| 231 |
+
ALUR.US,D,20240703,000000,31.25,33.75,27.75,31.5,22182.8,0
|
| 232 |
+
ALUR.US,D,20240705,000000,31.5,31.5,28.5,29,9929.36,0
|
| 233 |
+
ALUR.US,D,20240708,000000,30.75,30.75,26.75,28,11200.08,0
|
| 234 |
+
ALUR.US,D,20240709,000000,28.25,28.25,25.5,26.25,8323.960000000001,0
|
| 235 |
+
ALUR.US,D,20240710,000000,26.5,26.7475,24.525,25.75,6550.28,0
|
| 236 |
+
ALUR.US,D,20240711,000000,26.5,26.75,24.74,26,10186.32,0
|
| 237 |
+
ALUR.US,D,20240712,000000,25.25,26.75,25,26.5,6198.28,0
|
| 238 |
+
ALUR.US,D,20240715,000000,25.75,25.75,25,25,7291.400000000001,0
|
| 239 |
+
ALUR.US,D,20240716,000000,25,25.5,24.0375,25,20940.48,0
|
| 240 |
+
ALUR.US,D,20240717,000000,24.5,25,22.755,23.4075,12291.4,0
|
| 241 |
+
ALUR.US,D,20240718,000000,23.25,23.4975,21.25,21.995,12375.720000000001,0
|
| 242 |
+
ALUR.US,D,20240719,000000,21.5,21.745,21.1,21.375,8062.4400000000005,0
|
| 243 |
+
ALUR.US,D,20240722,000000,21.1525,22.0875,20.25,21.65,6558.56,0
|
| 244 |
+
ALUR.US,D,20240723,000000,21.75,22.25,20.3,21.72,7711.32,0
|
| 245 |
+
ALUR.US,D,20240724,000000,21,21.8475,20.92,21.675,6890.64,0
|
| 246 |
+
ALUR.US,D,20240725,000000,22.25,22.25,20.5,21.6625,5937.4800000000005,0
|
| 247 |
+
ALUR.US,D,20240726,000000,22.25,22.395,21.025,21.49,6101.400000000001,0
|
| 248 |
+
ALUR.US,D,20240729,000000,21.5,22.2475,20.75,21.71,4540.4400000000005,0
|
| 249 |
+
ALUR.US,D,20240730,000000,21.5,21.5,20.4,20.835,5366.96,0
|
| 250 |
+
ALUR.US,D,20240731,000000,21.5,21.5,20.82,21.4975,1490.48,0
|
| 251 |
+
ALUR.US,D,20240801,000000,21.4975,22.625,21.1,22.225,4192.88,0
|
| 252 |
+
ALUR.US,D,20240802,000000,21.455,22.59,20.0025,21.0725,4189.4400000000005,0
|
| 253 |
+
ALUR.US,D,20240805,000000,19.75,20.75,18.75,19.5,4745.400000000001,0
|
| 254 |
+
ALUR.US,D,20240806,000000,20,20.75,17.625,17.975,8612.24,0
|
| 255 |
+
ALUR.US,D,20240807,000000,18.49,19.845,18.275,18.6375,3659.96,0
|
| 256 |
+
ALUR.US,D,20240808,000000,18,19.5225,16.1225,19.5225,8593.6,0
|
| 257 |
+
ALUR.US,D,20240809,000000,20.275,20.36,18.7525,19.245,2937.32,0
|
| 258 |
+
ALUR.US,D,20240812,000000,19.25,22.2512,19.25,19.875,4046.88,0
|
| 259 |
+
ALUR.US,D,20240813,000000,20.75,21.3375,18.7525,19.4575,1940.56,0
|
| 260 |
+
ALUR.US,D,20240814,000000,19.5,19.5,17.3325,17.345,8190.72,0
|
| 261 |
+
ALUR.US,D,20240815,000000,17.4475,17.9825,16.25,16.8625,8640.08,0
|
| 262 |
+
ALUR.US,D,20240816,000000,17,18.175,16.1625,16.5,4769.36,0
|
| 263 |
+
ALUR.US,D,20240819,000000,16.75,17,16.125,16.5975,1735.52,0
|
| 264 |
+
ALUR.US,D,20240820,000000,15.75,18.5975,15.75,17.43,5157.04,0
|
| 265 |
+
ALUR.US,D,20240821,000000,17.625,17.95,16.2529,16.81,5312.04,0
|
| 266 |
+
ALUR.US,D,20240822,000000,16.8,16.8,15.8775,16,2676.44,0
|
| 267 |
+
ALUR.US,D,20240823,000000,16.25,17.35,15.9775,17.0625,3172.84,0
|
| 268 |
+
ALUR.US,D,20240826,000000,16.2575,18,15.7675,17.01,3432.84,0
|
| 269 |
+
ALUR.US,D,20240827,000000,17.25,17.25,14.87,14.9375,4586.32,0
|
| 270 |
+
ALUR.US,D,20240828,000000,16.25,16.8,15.06,15.7475,29148.920000000002,0
|
| 271 |
+
ALUR.US,D,20240829,000000,21.25,21.25,15.75,16.875,4648.36,0
|
| 272 |
+
ALUR.US,D,20240830,000000,17.4975,17.5,15.5,16.48,4857.68,0
|
| 273 |
+
ALUR.US,D,20240903,000000,17,17.275,15.755,16.895,2764,0
|
| 274 |
+
ALUR.US,D,20240904,000000,15.5,16.7625,15.5,15.575,3230.28,0
|
| 275 |
+
ALUR.US,D,20240905,000000,14.5,16.225,14.315,15.75,13253.36,0
|
| 276 |
+
ALUR.US,D,20240906,000000,17.5,22.245,14.0025,14.875,97308.64,0
|
| 277 |
+
ALUR.US,D,20240909,000000,14.425,17.475,13.8362,16.97,12759.16,0
|
| 278 |
+
ALUR.US,D,20240910,000000,17.5,17.5,15.75,16.275,4709.32,0
|
| 279 |
+
ALUR.US,D,20240911,000000,15.7875,16,14.55,15.5,5456.96,0
|
| 280 |
+
ALUR.US,D,20240912,000000,16.4825,17.25,15.0675,15.75,2816.56,0
|
| 281 |
+
ALUR.US,D,20240913,000000,15.5,16.75,15.0025,15.3775,4503.84,0
|
| 282 |
+
ALUR.US,D,20240916,000000,14.92,15.5,14.095,14.2125,5704.6,0
|
| 283 |
+
ALUR.US,D,20240917,000000,14.3925,15.1575,14.3925,14.7525,6449.72,0
|
| 284 |
+
ALUR.US,D,20240918,000000,14.9725,16.4725,14.8275,16.0175,3920.12,0
|
| 285 |
+
ALUR.US,D,20240919,000000,16.9825,16.9825,14.415,15.75,4927.2,0
|
| 286 |
+
ALUR.US,D,20240920,000000,15.75,16.875,15.25,15.585,10710.48,0
|
| 287 |
+
ALUR.US,D,20240923,000000,16.25,16.825,14.75,15.635,4544.4400000000005,0
|
| 288 |
+
ALUR.US,D,20240924,000000,15.25,16.8725,15.0025,16.25,4000.04,0
|
| 289 |
+
ALUR.US,D,20240925,000000,15.7625,17.475,15.16,16.235,4603.36,0
|
| 290 |
+
ALUR.US,D,20240926,000000,15.7475,16.2275,15.505,16.0675,1517.3600000000001,0
|
| 291 |
+
ALUR.US,D,20240927,000000,15.6075,16.25,15.3375,15.64,1528.52,0
|
| 292 |
+
ALUR.US,D,20240930,000000,16.135,16.135,15.0025,15.325,2308.48,0
|
| 293 |
+
ALUR.US,D,20241001,000000,16.175,16.175,14.625,14.625,2525.6,0
|
| 294 |
+
ALUR.US,D,20241002,000000,16.8875,18.75,15.75,17.25,22836.84,0
|
| 295 |
+
ALUR.US,D,20241003,000000,17.86,18.75,16.75,17.3275,6597.52,0
|
| 296 |
+
ALUR.US,D,20241004,000000,18.75,19.4775,17,17.625,11727.76,0
|
| 297 |
+
ALUR.US,D,20241007,000000,18.25,18.5,17.5,17.625,3950.08,0
|
| 298 |
+
ALUR.US,D,20241008,000000,18,18.565,17.33,17.715,4116.56,0
|
| 299 |
+
ALUR.US,D,20241009,000000,19,19,17.1575,17.3825,3736.52,0
|
| 300 |
+
ALUR.US,D,20241010,000000,17.25,18.3,17,17.625,8525.68,0
|
| 301 |
+
ALUR.US,D,20241011,000000,17.9625,18.2091,17.25,17.255,3411.92,0
|
| 302 |
+
ALUR.US,D,20241014,000000,17.5,17.7475,17,17.025,2833.76,0
|
| 303 |
+
ALUR.US,D,20241015,000000,17.5,17.5,16.7925,17.355,2027.28,0
|
| 304 |
+
ALUR.US,D,20241016,000000,16.675,19.5325,16.675,19.205,5227.52,0
|
| 305 |
+
ALUR.US,D,20241017,000000,19.39,19.9925,17.5225,17.625,5387.4800000000005,0
|
| 306 |
+
ALUR.US,D,20241018,000000,19.075,20,17.5,17.625,7107.08,0
|
| 307 |
+
ALUR.US,D,20241021,000000,17.5,17.97,16.5125,17.6025,3852.08,0
|
| 308 |
+
ALUR.US,D,20241022,000000,17.5,18.75,17.0025,18.5575,5588.4800000000005,0
|
| 309 |
+
ALUR.US,D,20241023,000000,18.6675,19.0092,17.02,17.8525,6671.8,0
|
| 310 |
+
ALUR.US,D,20241024,000000,18.75,18.7975,17.5,18,2183.84,0
|
| 311 |
+
ALUR.US,D,20241025,000000,18.75,20,18.25,19.0025,6188.04,0
|
| 312 |
+
ALUR.US,D,20241028,000000,19.5,19.6875,18.31,18.8525,3416.84,0
|
| 313 |
+
ALUR.US,D,20241029,000000,18.305,19.4325,18.25,19.2375,4060.96,0
|
| 314 |
+
ALUR.US,D,20241030,000000,18.75,19.2325,17.895,18.25,2266.84,0
|
| 315 |
+
ALUR.US,D,20241031,000000,19.5,19.5,17.3775,17.82,2213.92,0
|
| 316 |
+
ALUR.US,D,20241101,000000,17.325,18.75,17.325,17.725,4165.32,0
|
| 317 |
+
ALUR.US,D,20241104,000000,19.25,19.69,17.0025,17.3075,6078.92,0
|
| 318 |
+
ALUR.US,D,20241105,000000,17,18.3225,17,17.6325,3818.2400000000002,0
|
| 319 |
+
ALUR.US,D,20241106,000000,17.5,18.685,17.5,18.505,5488.24,0
|
| 320 |
+
ALUR.US,D,20241107,000000,19.2225,19.49,17.545,17.59,12796.28,0
|
| 321 |
+
ALUR.US,D,20241108,000000,19,19,17.5,18.45,3617.64,0
|
| 322 |
+
ALUR.US,D,20241111,000000,19.125,19.125,17.875,18.0925,3274.8,0
|
| 323 |
+
ALUR.US,D,20241112,000000,18.4375,19.0525,17.5,17.755,6281.400000000001,0
|
| 324 |
+
ALUR.US,D,20241113,000000,17.125,17.5,12.3025,13.0775,30144.68,0
|
| 325 |
+
ALUR.US,D,20241114,000000,13.925,14.0775,9.5,10,32908.04,0
|
| 326 |
+
ALUR.US,D,20241115,000000,10.0475,10.0475,7.75,8.575,42222.16,0
|
| 327 |
+
ALUR.US,D,20241118,000000,9,10,8.7525,9.545,14448.84,0
|
| 328 |
+
ALUR.US,D,20241119,000000,9.545,10.4275,9.025,10.24,19199.72,0
|
| 329 |
+
ALUR.US,D,20241120,000000,10.75,11.8825,9.50002,11.445,24026.36,0
|
| 330 |
+
ALUR.US,D,20241121,000000,11.4475,14.2475,11.3175,12.7725,38036.32,0
|
| 331 |
+
ALUR.US,D,20241122,000000,13.325,13.375,10.0025,10.7475,22565.760000000002,0
|
| 332 |
+
ALUR.US,D,20241125,000000,11,11.24,9.75,10.6425,18394.8,0
|
| 333 |
+
ALUR.US,D,20241126,000000,11.4775,11.7225,9.5,9.525,21446.64,0
|
| 334 |
+
ALUR.US,D,20241127,000000,10.375,10.375,9.06,9.875,8773.880000000001,0
|
| 335 |
+
ALUR.US,D,20241129,000000,10.25,10.7075,9.5,9.5,145279.84,0
|
| 336 |
+
ALUR.US,D,20241202,000000,10,10.3,8,9.1475,161835,0
|
| 337 |
+
ALUR.US,D,20241203,000000,8.57125,9.1125,8.5,9.08,20281.2,0
|
| 338 |
+
ALUR.US,D,20241204,000000,9.2125,9.25,8.1725,8.6475,29351.48,0
|
| 339 |
+
ALUR.US,D,20241205,000000,8.975,10.3,8.75,9.09,45229.88,0
|
| 340 |
+
ALUR.US,D,20241206,000000,9.75,9.95,8.75,9.3375,12824.32,0
|
| 341 |
+
ALUR.US,D,20241209,000000,9.225,10,8.9325,9.425,14452.44,0
|
| 342 |
+
ALUR.US,D,20241210,000000,8.8325,9.4975,8.25,8.9725,17993,0
|
| 343 |
+
ALUR.US,D,20241211,000000,8.9425,9.1975,8.75,8.8575,8629.92,0
|
| 344 |
+
ALUR.US,D,20241212,000000,8.805,8.96,8.5,8.6325,9548.76,0
|
| 345 |
+
ALUR.US,D,20241213,000000,8.625,8.99875,8,8.64,29210,0
|
| 346 |
+
ALUR.US,D,20241216,000000,8.6275,8.725,8,8.4,19091.44,0
|
| 347 |
+
ALUR.US,D,20241217,000000,8.245,8.25,7.525,7.8825,10690.84,0
|
| 348 |
+
ALUR.US,D,20241218,000000,8.05,8.425,7.5,7.7525,8950.16,0
|
| 349 |
+
ALUR.US,D,20241219,000000,8.245,8.5,6.5,6.9975,19145.920000000002,0
|
| 350 |
+
ALUR.US,D,20241220,000000,7.8775,8.9102,7.0025,8.7,29773.64,0
|
| 351 |
+
ALUR.US,D,20241223,000000,8.85,8.995,8.5,8.6775,16329.800000000001,0
|
| 352 |
+
ALUR.US,D,20241224,000000,8.7475,9.985,8.745,9.7475,26739.2,0
|
| 353 |
+
ALUR.US,D,20241226,000000,9.7325,12.4725,9.5025,10.825,62743.92,0
|
| 354 |
+
ALUR.US,D,20241227,000000,11.6725,12.0025,10.5025,10.87,21661.96,0
|
| 355 |
+
ALUR.US,D,20241230,000000,11.75,12.9975,11,11.3725,44903,0
|
| 356 |
+
ALUR.US,D,20241231,000000,13.5,13.75,10.1,10.75,30954.56,0
|
| 357 |
+
ALUR.US,D,20250102,000000,12.495,12.75,9.755,10.43,29211.72,0
|
| 358 |
+
ALUR.US,D,20250103,000000,10.4,10.9,7.14,7.95,193644,0
|
| 359 |
+
ALUR.US,D,20250106,000000,8.31,9.04,7.56,8.87,73069,0
|
| 360 |
+
ALUR.US,D,20250107,000000,8.92,9.1,7.5874,7.82,18910,0
|
| 361 |
+
ALUR.US,D,20250108,000000,8,8.1799,7.05,7.24,74781,0
|
| 362 |
+
ALUR.US,D,20250110,000000,7.3,7.56,3.5,3.82,229922,0
|
| 363 |
+
ALUR.US,D,20250113,000000,3.86,4.09,2.72,2.97,189326,0
|
| 364 |
+
ALUR.US,D,20250114,000000,3.23,4.2,3,3.14,388640,0
|
| 365 |
+
ALUR.US,D,20250115,000000,3.2291,3.62,3,3.57,190314,0
|
| 366 |
+
ALUR.US,D,20250116,000000,3.6,3.6,3,3.12,96300,0
|
| 367 |
+
ALUR.US,D,20250117,000000,3.16,3.2993,2.3669,2.93,279652,0
|
| 368 |
+
ALUR.US,D,20250121,000000,2.94,3.06,2.6,2.96,85690,0
|
| 369 |
+
ALUR.US,D,20250122,000000,2.961,3.2,2.8075,3.05,129375,0
|
| 370 |
+
ALUR.US,D,20250123,000000,3.06,3.7,2.75,3.7,5091617,0
|
| 371 |
+
ALUR.US,D,20250124,000000,16.79,16.81,7.3904,8.69,70612146,0
|
| 372 |
+
ALUR.US,D,20250127,000000,7.24,7.4,6.06,6.85,1851210,0
|
| 373 |
+
ALUR.US,D,20250128,000000,6.51,6.624,5.04,5.45,870429,0
|
| 374 |
+
ALUR.US,D,20250129,000000,5.325,6.62,5.25,5.72,1386977,0
|
| 375 |
+
ALUR.US,D,20250130,000000,5.5359,5.7,5.2506,5.35,360347,0
|
| 376 |
+
ALUR.US,D,20250131,000000,5.38,6.4,5.21,5.88,581308,0
|
| 377 |
+
ALUR.US,D,20250203,000000,5.68,7.1205,5.68,6.46,809771,0
|
| 378 |
+
ALUR.US,D,20250204,000000,6.5,6.61,5.8,6.39,315147,0
|
| 379 |
+
ALUR.US,D,20250205,000000,6.355,6.5699,6.16,6.39,145700,0
|
| 380 |
+
ALUR.US,D,20250206,000000,6.11,6.54,5.9,6.5,151260,0
|
| 381 |
+
ALUR.US,D,20250207,000000,6.35,6.49,5.85,6.04,191529,0
|
| 382 |
+
ALUR.US,D,20250210,000000,5.88,5.942,5.45,5.52,192869,0
|
| 383 |
+
ALUR.US,D,20250211,000000,5.47,5.69,4.8509,5.04,185034,0
|
| 384 |
+
ALUR.US,D,20250212,000000,4.9502,5.48,4.71,5.11,217514,0
|
| 385 |
+
ALUR.US,D,20250213,000000,5.175,5.6116,5.02,5.23,161937,0
|
| 386 |
+
ALUR.US,D,20250214,000000,5.2105,5.4099,4.99,5.15,104024,0
|
| 387 |
+
ALUR.US,D,20250218,000000,5.04,5.78,4.9,5.58,1130808,0
|
| 388 |
+
ALUR.US,D,20250219,000000,4.35,4.41,3.32,3.9,1998979,0
|
| 389 |
+
ALUR.US,D,20250220,000000,3.8,4,3.4023,3.6,485200,0
|
| 390 |
+
ALUR.US,D,20250221,000000,3.6963,3.78,3.47,3.55,198146,0
|
| 391 |
+
ALUR.US,D,20250224,000000,3.49,3.5068,3.1,3.38,179176,0
|
| 392 |
+
ALUR.US,D,20250225,000000,3.2,3.48,3.08,3.26,338966,0
|
| 393 |
+
ALUR.US,D,20250226,000000,3.2815,3.58,3.17,3.49,170123,0
|
| 394 |
+
ALUR.US,D,20250227,000000,3.52,3.6688,3.26,3.28,92544,0
|
| 395 |
+
ALUR.US,D,20250228,000000,3.28,3.2895,3.12,3.18,44605,0
|
| 396 |
+
ALUR.US,D,20250303,000000,3.22,3.3173,2.81,2.85,168374,0
|
| 397 |
+
ALUR.US,D,20250304,000000,2.8,2.87,2.51,2.6,282915,0
|
| 398 |
+
ALUR.US,D,20250305,000000,2.5,2.64,2.5,2.59,95968,0
|
| 399 |
+
ALUR.US,D,20250306,000000,2.56,2.63,2.5,2.56,62364,0
|
| 400 |
+
ALUR.US,D,20250307,000000,2.54,2.57,2.4174,2.43,61997,0
|
| 401 |
+
ALUR.US,D,20250310,000000,2.43,2.43,2.15,2.18,99767,0
|
| 402 |
+
ALUR.US,D,20250311,000000,2.23,2.42,2.17,2.35,67319,0
|
| 403 |
+
ALUR.US,D,20250312,000000,2.4,2.6,2.32,2.54,149994,0
|
| 404 |
+
ALUR.US,D,20250313,000000,2.4,2.5,2.34,2.44,55261,0
|
| 405 |
+
ALUR.US,D,20250314,000000,2.38,2.4393,2.37,2.38,34479,0
|
| 406 |
+
ALUR.US,D,20250317,000000,2.41,2.64,2.3051,2.55,52627,0
|
| 407 |
+
ALUR.US,D,20250318,000000,2.5,2.6,2.35,2.4,35228,0
|
| 408 |
+
ALUR.US,D,20250319,000000,2.33,2.4,2.3,2.4,48282,0
|
| 409 |
+
ALUR.US,D,20250320,000000,2.3,2.4499,2.25,2.28,3107942,0
|
| 410 |
+
ALUR.US,D,20250321,000000,3.87,4.18,3.09,3.58,74451737,0
|
| 411 |
+
ALUR.US,D,20250324,000000,3.7,3.83,3.18,3.45,1882350,0
|
| 412 |
+
ALUR.US,D,20250325,000000,3.3,3.37,3.095,3.11,565479,0
|
| 413 |
+
ALUR.US,D,20250326,000000,2.98,3.35,2.68,3.12,494936,0
|
| 414 |
+
ALUR.US,D,20250327,000000,3.12,3.4985,2.96,3.2,467222,0
|
| 415 |
+
ALUR.US,D,20250328,000000,3.28,3.37,3.08,3.2,290585,0
|
| 416 |
+
ALUR.US,D,20250331,000000,3.18,3.33,2.72,3.21,355481,0
|
| 417 |
+
ALUR.US,D,20250401,000000,3.15,3.35,3.075,3.31,134837,0
|
| 418 |
+
ALUR.US,D,20250402,000000,3.38,3.45,3.18,3.35,187075,0
|
| 419 |
+
ALUR.US,D,20250403,000000,3.2,3.2899,3.0509,3.12,59333,0
|
| 420 |
+
ALUR.US,D,20250404,000000,3.1,3.1,2.82,2.9,98618,0
|
| 421 |
+
ALUR.US,D,20250407,000000,2.8,2.83,2.62,2.78,108706,0
|
| 422 |
+
ALUR.US,D,20250408,000000,2.8415,2.88,2.461,2.54,174223,0
|
| 423 |
+
ALUR.US,D,20250409,000000,2.6,2.61,2.18,2.54,207848,0
|
| 424 |
+
ALUR.US,D,20250410,000000,2.52,2.6,2.32,2.36,51588,0
|
| 425 |
+
ALUR.US,D,20250411,000000,2.31,2.54,2.25,2.43,112911,0
|
| 426 |
+
ALUR.US,D,20250414,000000,2.5,2.62,2.2801,2.56,150268,0
|
| 427 |
+
ALUR.US,D,20250415,000000,2.52,2.6,2.33,2.4,59334,0
|
| 428 |
+
ALUR.US,D,20250416,000000,2.33,2.35,2.18,2.25,90463,0
|
| 429 |
+
ALUR.US,D,20250417,000000,2.28,2.415,2.21,2.34,61869,0
|
| 430 |
+
ALUR.US,D,20250421,000000,2.3,2.305,2.2,2.29,63841,0
|
| 431 |
+
ALUR.US,D,20250422,000000,2.27,2.34,2.2,2.29,83471,0
|
| 432 |
+
ALUR.US,D,20250423,000000,2.3,2.4076,2.22,2.27,31531,0
|
| 433 |
+
ALUR.US,D,20250424,000000,2.28,2.3624,2.2599,2.33,31566,0
|
| 434 |
+
ALUR.US,D,20250425,000000,2.28,2.4399,2.28,2.4,45462,0
|
| 435 |
+
ALUR.US,D,20250428,000000,2.403,2.4425,2.34,2.36,17655,0
|
| 436 |
+
ALUR.US,D,20250429,000000,2.4,2.42,2.33,2.38,29843,0
|
| 437 |
+
ALUR.US,D,20250430,000000,2.29,2.41,2.25,2.37,32692,0
|
| 438 |
+
ALUR.US,D,20250501,000000,2.38,2.4499,2.29,2.33,41042,0
|
| 439 |
+
ALUR.US,D,20250502,000000,2.37,2.4299,2.25,2.33,109917,0
|
| 440 |
+
ALUR.US,D,20250505,000000,2.32,2.5149,2.26,2.38,88127,0
|
| 441 |
+
ALUR.US,D,20250506,000000,2.38,2.41,2.26,2.35,41295,0
|
| 442 |
+
ALUR.US,D,20250507,000000,2.32,2.38,2.2901,2.38,24446,0
|
| 443 |
+
ALUR.US,D,20250508,000000,2.36,2.5,2.29,2.36,52259,0
|
| 444 |
+
ALUR.US,D,20250509,000000,2.32,2.39,2.3,2.38,55094,0
|
| 445 |
+
ALUR.US,D,20250512,000000,2.38,2.41,2.15,2.36,95140,0
|
| 446 |
+
ALUR.US,D,20250513,000000,2.34,2.39,2.3,2.36,4305639,0
|
| 447 |
+
ALUR.US,D,20250514,000000,2.73,3.42,2.52,2.92,6512038,0
|
| 448 |
+
ALUR.US,D,20250515,000000,2.72,3.06,2.6101,2.87,398177,0
|
| 449 |
+
ALUR.US,D,20250516,000000,2.87,3.27,2.87,3.17,568936,0
|
| 450 |
+
ALUR.US,D,20250519,000000,3.0413,3.17,2.95,3.06,152276,0
|
| 451 |
+
ALUR.US,D,20250520,000000,3.03,3.26,3.03,3.19,107222,0
|
| 452 |
+
ALUR.US,D,20250521,000000,3.102,3.125,2.83,2.83,197643,0
|
| 453 |
+
ALUR.US,D,20250522,000000,2.9863,3.02,2.9,2.95,90908,0
|
| 454 |
+
ALUR.US,D,20250523,000000,2.94,2.97,2.75,2.79,149925,0
|
| 455 |
+
ALUR.US,D,20250527,000000,2.83,2.85,2.7,2.78,2538677,0
|
| 456 |
+
ALUR.US,D,20250528,000000,2.98,3.09,2.35,2.53,1063980,0
|
| 457 |
+
ALUR.US,D,20250529,000000,2.5,2.74,2.45,2.63,287883,0
|
| 458 |
+
ALUR.US,D,20250530,000000,2.583,2.75,2.53,2.66,101712,0
|
| 459 |
+
ALUR.US,D,20250602,000000,2.6909,2.77,2.59,2.72,83920,0
|
| 460 |
+
ALUR.US,D,20250603,000000,2.7147,2.9,2.64,2.85,141903,0
|
| 461 |
+
ALUR.US,D,20250604,000000,2.7816,3,2.73,2.86,145917,0
|
| 462 |
+
ALUR.US,D,20250605,000000,2.8804,2.9141,2.6538,2.7,76406,0
|
| 463 |
+
ALUR.US,D,20250606,000000,2.7552,2.815,2.64,2.69,69263,0
|
| 464 |
+
ALUR.US,D,20250609,000000,2.68,2.78,2.56,2.71,77930,0
|
| 465 |
+
ALUR.US,D,20250610,000000,2.72,2.7628,2.65,2.71,72743,0
|
| 466 |
+
ALUR.US,D,20250611,000000,2.7118,2.775,2.65,2.71,57194,0
|
| 467 |
+
ALUR.US,D,20250612,000000,2.68,2.71,2.52,2.56,55501,0
|
| 468 |
+
ALUR.US,D,20250613,000000,2.55,2.6023,2.47,2.48,82279,0
|
| 469 |
+
ALUR.US,D,20250616,000000,2.45,2.5297,2.4,2.44,55947,0
|
| 470 |
+
ALUR.US,D,20250617,000000,2.43,2.56,2.4,2.55,91285,0
|
| 471 |
+
ALUR.US,D,20250618,000000,2.55,2.55,2.42,2.42,46482,0
|
| 472 |
+
ALUR.US,D,20250620,000000,2.42,2.42,2.32,2.32,50796,0
|
| 473 |
+
ALUR.US,D,20250623,000000,2.34,2.46,2.3,2.41,49884,0
|
| 474 |
+
ALUR.US,D,20250624,000000,2.47,2.49,2.4,2.43,38832,0
|
| 475 |
+
ALUR.US,D,20250625,000000,2.4026,2.66,2.38,2.46,170854,0
|
| 476 |
+
ALUR.US,D,20250626,000000,2.4673,2.53,2.42,2.5,65297,0
|
| 477 |
+
ALUR.US,D,20250627,000000,2.5,2.54,2.43,2.43,33283,0
|
| 478 |
+
ALUR.US,D,20250630,000000,2.46,2.49,2.43,2.43,29022,0
|
| 479 |
+
ALUR.US,D,20250701,000000,2.45,2.5199,2.4249,2.45,14859,0
|
| 480 |
+
ALUR.US,D,20250702,000000,2.43,2.59,2.4,2.56,30541,0
|
| 481 |
+
ALUR.US,D,20250703,000000,2.57,2.57,2.4967,2.51,22551,0
|
| 482 |
+
ALUR.US,D,20250707,000000,2.58,2.6,2.4501,2.53,224359,0
|
| 483 |
+
ALUR.US,D,20250708,000000,2.4807,2.68,2.4807,2.59,48854,0
|
| 484 |
+
ALUR.US,D,20250709,000000,2.6,2.9,2.6,2.86,1731010,0
|
| 485 |
+
ALUR.US,D,20250710,000000,3,3.14,2.78,2.99,805595,0
|
| 486 |
+
ALUR.US,D,20250711,000000,2.9,2.95,2.8,2.84,179939,0
|
| 487 |
+
ALUR.US,D,20250714,000000,2.84,2.93,2.7736,2.86,104550,0
|
| 488 |
+
ALUR.US,D,20250715,000000,2.89,3.18,2.8721,3.18,193751,0
|
| 489 |
+
ALUR.US,D,20250716,000000,3.18,3.18,2.92,2.96,95476,0
|
| 490 |
+
ALUR.US,D,20250717,000000,2.9505,3.04,2.92,2.97,67664,0
|
| 491 |
+
ALUR.US,D,20250718,000000,2.9935,3.1573,2.895,3.14,183280,0
|
| 492 |
+
ALUR.US,D,20250721,000000,3.15,3.29,3.0806,3.19,115929,0
|
| 493 |
+
ALUR.US,D,20250722,000000,3.19,3.31,3.05,3.26,111358,0
|
| 494 |
+
ALUR.US,D,20250723,000000,3.29,3.33,3.18,3.2,82412,0
|
| 495 |
+
ALUR.US,D,20250724,000000,3.16,3.215,2.92,2.93,119884,0
|
| 496 |
+
ALUR.US,D,20250725,000000,2.93,3.12,2.9,3.02,73378,0
|
| 497 |
+
ALUR.US,D,20250728,000000,3.02,3.06,2.97,3,15948,0
|
| 498 |
+
ALUR.US,D,20250729,000000,2.9988,3,2.78,2.79,59849,0
|
| 499 |
+
ALUR.US,D,20250730,000000,2.78,2.8477,2.7,2.73,42822,0
|
| 500 |
+
ALUR.US,D,20250731,000000,2.7587,2.83,2.73,2.78,34096,0
|
| 501 |
+
ALUR.US,D,20250801,000000,2.762442,2.78,2.7,2.7651,21316,0
|
| 502 |
+
ALUR.US,D,20250804,000000,2.795,2.89,2.71,2.85,64689,0
|
| 503 |
+
ALUR.US,D,20250805,000000,2.72,2.83,2.65,2.77,73252,0
|
| 504 |
+
ALUR.US,D,20250806,000000,2.7612,2.8993,2.76,2.83,72496,0
|
| 505 |
+
ALUR.US,D,20250807,000000,2.83,2.86,2.7391,2.76,34675,0
|
| 506 |
+
ALUR.US,D,20250808,000000,2.75,2.8273,2.63,2.68,74047,0
|
| 507 |
+
ALUR.US,D,20250811,000000,2.67,2.67,2.5547,2.61,49788,0
|
| 508 |
+
ALUR.US,D,20250812,000000,2.7236,2.73,2.55,2.58,59876,0
|
| 509 |
+
ALUR.US,D,20250813,000000,2.5,2.6483,2.3,2.54,112629,0
|
| 510 |
+
ALUR.US,D,20250814,000000,2.56,2.694,2.34,2.49,90534,0
|
| 511 |
+
ALUR.US,D,20250815,000000,2.4341,2.51,2.3611,2.4,67195,0
|
| 512 |
+
ALUR.US,D,20250818,000000,2.37,2.46,2.25,2.37,119134,0
|
| 513 |
+
ALUR.US,D,20250819,000000,2.3109,2.3598,2.25,2.25,42420,0
|
| 514 |
+
ALUR.US,D,20250820,000000,2.3,2.3,1.99,2.13,146131,0
|
| 515 |
+
ALUR.US,D,20250821,000000,2.1,2.1,1.98,1.99,65966,0
|
| 516 |
+
ALUR.US,D,20250822,000000,2.08,2.24,2.0075,2.24,159308,0
|
| 517 |
+
ALUR.US,D,20250825,000000,2.28,2.3,2.2,2.24,31435,0
|
| 518 |
+
ALUR.US,D,20250826,000000,2.18,2.2618,2.15,2.184,44884,0
|
| 519 |
+
ALUR.US,D,20250827,000000,2.2,2.24,2.18,2.19,47061,0
|
| 520 |
+
ALUR.US,D,20250828,000000,2.2366,2.279,2.18,2.22,23395,0
|
| 521 |
+
ALUR.US,D,20250829,000000,2.23,2.27,2.13,2.17,32837,0
|
| 522 |
+
ALUR.US,D,20250902,000000,2.17,2.17,2.075,2.1,33248,0
|
| 523 |
+
ALUR.US,D,20250903,000000,2.15,2.1512,2.09,2.12,31665,0
|
| 524 |
+
ALUR.US,D,20250904,000000,2.1,2.16,2.03,2.125,40029,0
|
| 525 |
+
ALUR.US,D,20250905,000000,2.15,2.23,2.0801,2.23,46266,0
|
| 526 |
+
ALUR.US,D,20250908,000000,2.2323,2.3,2.13,2.18,24884,0
|
| 527 |
+
ALUR.US,D,20250909,000000,2.1501,2.18,2.13,2.16,12341,0
|
| 528 |
+
ALUR.US,D,20250910,000000,2.1707,2.22,2.1,2.11,29400,0
|
| 529 |
+
ALUR.US,D,20250911,000000,2.1138,2.215,2.1107,2.19,30828,0
|
| 530 |
+
ALUR.US,D,20250912,000000,2.21,2.23,2.1,2.16,33954,0
|
| 531 |
+
ALUR.US,D,20250915,000000,2.16,2.22,2.14,2.19,25884,0
|
| 532 |
+
ALUR.US,D,20250916,000000,2.15,2.18,2.12,2.13,36979,0
|
| 533 |
+
ALUR.US,D,20250917,000000,2.14,2.1757,2.12,2.12,10939,0
|
| 534 |
+
ALUR.US,D,20250918,000000,2.15,2.15,2.05,2.05,49809,0
|
| 535 |
+
ALUR.US,D,20250919,000000,2.04,2.2,2.04,2.2,60234,0
|
| 536 |
+
ALUR.US,D,20250922,000000,2.2,2.255,2.1435,2.24,47288,0
|
| 537 |
+
ALUR.US,D,20250923,000000,2.2851,2.3,2.16,2.16,29179,0
|
| 538 |
+
ALUR.US,D,20250924,000000,2.1745,2.2056,2.11,2.11,16283,0
|
| 539 |
+
ALUR.US,D,20250925,000000,2.0993,2.12,1.99,1.99,54865,0
|
| 540 |
+
ALUR.US,D,20250926,000000,2.02,2.1255,2,2.09,21684,0
|
| 541 |
+
ALUR.US,D,20250929,000000,2.07,2.0973,1.93,1.96,117612,0
|
| 542 |
+
ALUR.US,D,20250930,000000,2.0352,2.05,1.95,2.05,40356,0
|
| 543 |
+
ALUR.US,D,20251001,000000,2.03,2.06,1.97,2.06,56964,0
|
| 544 |
+
ALUR.US,D,20251002,000000,2.0314,2.08,2.02,2.07,40369,0
|
| 545 |
+
ALUR.US,D,20251003,000000,2.07,2.07,2,2.03,40915,0
|
| 546 |
+
ALUR.US,D,20251006,000000,2.03,2.0899,1.96,2.05,56216,0
|
| 547 |
+
ALUR.US,D,20251007,000000,2.05,2.0859,2,2.07,66714,0
|
| 548 |
+
ALUR.US,D,20251008,000000,2.17,2.19,2.07,2.17,73913,0
|
| 549 |
+
ALUR.US,D,20251009,000000,2.17,2.18,2.09,2.11,62478,0
|
| 550 |
+
ALUR.US,D,20251010,000000,2.1524,2.17,2,2,137811,0
|
| 551 |
+
ALUR.US,D,20251013,000000,2.01,2.065,1.975,2.01,55400,0
|
| 552 |
+
ALUR.US,D,20251014,000000,1.99,2.1112,1.97,2.08,65079,0
|
| 553 |
+
ALUR.US,D,20251015,000000,2.0918,2.0918,2.015,2.05,39414,0
|
| 554 |
+
ALUR.US,D,20251016,000000,2.01,2.07,1.96,2.03,50018,0
|
| 555 |
+
ALUR.US,D,20251017,000000,2.03,2.04,1.9699,1.985,67119,0
|
| 556 |
+
ALUR.US,D,20251020,000000,1.982,2.1,1.97,2.02,33002,0
|
| 557 |
+
ALUR.US,D,20251021,000000,1.98,2.03,1.95,1.99,24866,0
|
| 558 |
+
ALUR.US,D,20251022,000000,1.9682,1.9795,1.891,1.93,85269,0
|
| 559 |
+
ALUR.US,D,20251023,000000,1.935,1.9792,1.9001,1.94,24572,0
|
| 560 |
+
ALUR.US,D,20251024,000000,1.975,2.0099,1.95,1.95,17986,0
|
| 561 |
+
ALUR.US,D,20251027,000000,2,2.03,1.85,1.89,53707,0
|
| 562 |
+
ALUR.US,D,20251028,000000,1.9203,1.97,1.87,1.87,36385,0
|
| 563 |
+
ALUR.US,D,20251029,000000,1.9,1.9,1.82,1.85,29099,0
|
| 564 |
+
ALUR.US,D,20251030,000000,1.82,1.85,1.787,1.83,27801,0
|
| 565 |
+
ALUR.US,D,20251031,000000,1.82,1.85,1.79,1.85,25878,0
|
| 566 |
+
ALUR.US,D,20251103,000000,1.83,1.85,1.81,1.81,8338,0
|
| 567 |
+
ALUR.US,D,20251104,000000,1.7976,1.8095,1.65,1.7,54941,0
|
| 568 |
+
ALUR.US,D,20251105,000000,1.8,1.8,1.605,1.695,61524,0
|
| 569 |
+
ALUR.US,D,20251106,000000,1.675,1.6998,1.61,1.65,34031,0
|
| 570 |
+
ALUR.US,D,20251107,000000,1.66,1.66,1.52,1.55,49396,0
|
| 571 |
+
ALUR.US,D,20251110,000000,1.59,1.75,1.56,1.74,41853,0
|
| 572 |
+
ALUR.US,D,20251111,000000,1.805,1.85,1.35,1.49,7291164,0
|
| 573 |
+
ALUR.US,D,20251112,000000,1.48,1.6205,1.42,1.5,273242,0
|
| 574 |
+
ALUR.US,D,20251113,000000,1.4525,1.5,1.29,1.33,194623,0
|
| 575 |
+
ALUR.US,D,20251114,000000,1.32,1.6,1.29,1.55,229906,0
|
| 576 |
+
ALUR.US,D,20251117,000000,1.55,1.58,1.38,1.4,88717,0
|
| 577 |
+
ALUR.US,D,20251118,000000,1.41,1.43,1.36,1.42,51367,0
|
| 578 |
+
ALUR.US,D,20251119,000000,1.39,1.4,1.32,1.39,38290,0
|
| 579 |
+
ALUR.US,D,20251120,000000,1.45,1.4547,1.25,1.26,150832,0
|
| 580 |
+
ALUR.US,D,20251121,000000,1.28,1.28,1.25,1.26,59724,0
|
| 581 |
+
ALUR.US,D,20251124,000000,1.26,1.261,1.09,1.13,206087,0
|
| 582 |
+
ALUR.US,D,20251125,000000,1.14,1.49,1.02,1.44,467824,0
|
| 583 |
+
ALUR.US,D,20251126,000000,1.4761,1.79,1.42,1.61,559971,0
|
| 584 |
+
ALUR.US,D,20251128,000000,1.6025,1.6338,1.5,1.54,89407,0
|
| 585 |
+
ALUR.US,D,20251201,000000,1.5,1.6,1.435,1.46,97919,0
|
| 586 |
+
ALUR.US,D,20251202,000000,1.45,1.48,1.365,1.44,56029,0
|
| 587 |
+
ALUR.US,D,20251203,000000,1.38,1.6,1.38,1.59,54348,0
|
| 588 |
+
ALUR.US,D,20251204,000000,1.6,1.71,1.56,1.71,82321,0
|
| 589 |
+
ALUR.US,D,20251205,000000,1.62,1.75,1.62,1.7,53720,0
|
| 590 |
+
ALUR.US,D,20251208,000000,1.6951,1.7,1.64,1.68,30762,0
|
| 591 |
+
ALUR.US,D,20251209,000000,1.6401,1.73,1.6202,1.73,51963,0
|
| 592 |
+
ALUR.US,D,20251210,000000,1.7,1.75,1.6422,1.65,31856,0
|
| 593 |
+
ALUR.US,D,20251211,000000,1.64,1.74,1.61,1.66,99778,0
|
| 594 |
+
ALUR.US,D,20251212,000000,1.6829,1.69,1.64,1.67,28170,0
|
| 595 |
+
ALUR.US,D,20251215,000000,1.695,1.71,1.5,1.52,50659,0
|
| 596 |
+
ALUR.US,D,20251216,000000,1.48,1.54,1.46,1.54,19904,0
|
| 597 |
+
ALUR.US,D,20251217,000000,1.54,1.54,1.5,1.5,12314,0
|
| 598 |
+
ALUR.US,D,20251218,000000,1.49,1.53,1.31,1.5,114346,0
|
| 599 |
+
ALUR.US,D,20251219,000000,1.46,1.47,1.38,1.47,100235,0
|
| 600 |
+
ALUR.US,D,20251222,000000,1.39,1.45,1.32,1.4,72647,0
|
| 601 |
+
ALUR.US,D,20251223,000000,1.37,1.4,1.29,1.38,38179,0
|
| 602 |
+
ALUR.US,D,20251224,000000,1.3788,1.48,1.36,1.39,28144,0
|
| 603 |
+
ALUR.US,D,20251226,000000,1.3395,1.35,1.3,1.34,53142,0
|
| 604 |
+
ALUR.US,D,20251229,000000,1.2799,1.3135,1.26,1.3,45283,0
|
| 605 |
+
ALUR.US,D,20251230,000000,1.29,1.3056,1.23,1.26,50126,0
|
| 606 |
+
ALUR.US,D,20251231,000000,1.26,1.26,1.1829,1.23,73644,0
|
| 607 |
+
ALUR.US,D,20260102,000000,1.21,1.46,1.2,1.45,92938,0
|
| 608 |
+
ALUR.US,D,20260105,000000,1.465,1.72,1.465,1.69,163198,0
|
| 609 |
+
ALUR.US,D,20260106,000000,1.69,1.91,1.6545,1.85,322297,0
|
| 610 |
+
ALUR.US,D,20260107,000000,1.89,1.9,1.6687,1.68,124046,0
|
| 611 |
+
ALUR.US,D,20260108,000000,1.7881,1.7899,1.68,1.7,28205,0
|
| 612 |
+
ALUR.US,D,20260109,000000,1.7046,1.7668,1.65,1.68,39584,0
|
| 613 |
+
ALUR.US,D,20260112,000000,1.67,1.91,1.66,1.84,195572,0
|
| 614 |
+
ALUR.US,D,20260113,000000,1.83,1.8488,1.7,1.72,45846,0
|
| 615 |
+
ALUR.US,D,20260114,000000,1.75,1.79,1.71,1.755,43579,0
|
| 616 |
+
ALUR.US,D,20260115,000000,1.79,1.925,1.77,1.89,87729,0
|
| 617 |
+
ALUR.US,D,20260116,000000,1.9,1.93,1.81,1.85,37556,0
|
| 618 |
+
ALUR.US,D,20260120,000000,1.78,1.84,1.57,1.6,142470,0
|
| 619 |
+
ALUR.US,D,20260121,000000,1.64,1.64,1.5,1.54,226815,0
|
| 620 |
+
ALUR.US,D,20260122,000000,1.6335,1.64,1.4,1.4,128460,0
|
| 621 |
+
ALUR.US,D,20260123,000000,1.4,1.4367,1.28,1.34,131253,0
|
| 622 |
+
ALUR.US,D,20260126,000000,1.4,1.56,1.35,1.4,165080,0
|
| 623 |
+
ALUR.US,D,20260127,000000,1.45,1.57,1.41,1.52,92298,0
|
| 624 |
+
ALUR.US,D,20260128,000000,1.54,1.54,1.47,1.48,29344,0
|
| 625 |
+
ALUR.US,D,20260129,000000,1.48,1.5023,1.42,1.45,57169,0
|
| 626 |
+
ALUR.US,D,20260130,000000,1.45,1.45,1.35,1.35,44849,0
|
| 627 |
+
ALUR.US,D,20260202,000000,1.35,1.39,1.17,1.24,178003,0
|
| 628 |
+
ALUR.US,D,20260203,000000,1.33,1.38,1.23,1.35,88559,0
|
| 629 |
+
ALUR.US,D,20260204,000000,1.36,1.4077,0.95,1.18,297559,0
|
| 630 |
+
ALUR.US,D,20260205,000000,1.2,1.2192,1.06,1.07,116958,0
|
| 631 |
+
ALUR.US,D,20260206,000000,1.07,1.14,1.04,1.1,78208,0
|
| 632 |
+
ALUR.US,D,20260209,000000,1.16,1.17,1.07,1.08,45941,0
|
| 633 |
+
ALUR.US,D,20260210,000000,1.08,1.17,1.05,1.12,56631,0
|
| 634 |
+
ALUR.US,D,20260211,000000,1.16,1.2,1.06,1.1,51246,0
|
| 635 |
+
ALUR.US,D,20260212,000000,1.18,1.2,1.0487,1.06,50724,0
|
| 636 |
+
ALUR.US,D,20260213,000000,1.1464,1.17,1.06,1.12,34304,0
|
| 637 |
+
ALUR.US,D,20260217,000000,1.1,1.17,1.05,1.08,48404,0
|
| 638 |
+
ALUR.US,D,20260218,000000,1.09,1.1698,1.07,1.14,22071,0
|
daily/us/nyse stocks/1/alv.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/am.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/amtm.us.txt
ADDED
|
@@ -0,0 +1,346 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AMTM.US,D,20241002,000000,25.48,25.94,24.68,25.27,11160566,0
|
| 3 |
+
AMTM.US,D,20241003,000000,25.1,26,24.9501,25.4,4698385,0
|
| 4 |
+
AMTM.US,D,20241004,000000,25.5,27.79,25.46,26.47,3640724,0
|
| 5 |
+
AMTM.US,D,20241007,000000,26.2,26.375,25.4,25.55,3579826,0
|
| 6 |
+
AMTM.US,D,20241008,000000,25.44,25.87,24.69,24.75,3114128,0
|
| 7 |
+
AMTM.US,D,20241009,000000,24.44,26.34,24.02,25.5,3793019,0
|
| 8 |
+
AMTM.US,D,20241010,000000,25.04,26.79,24.81,25.99,2715545,0
|
| 9 |
+
AMTM.US,D,20241011,000000,26,27.19,25.9,26.9,2139551,0
|
| 10 |
+
AMTM.US,D,20241014,000000,26.81,28.64,26.68,28.38,3154155,0
|
| 11 |
+
AMTM.US,D,20241015,000000,28.47,28.87,28.02,28.7,2743425,0
|
| 12 |
+
AMTM.US,D,20241016,000000,28.47,30.29,27.94,28.93,2112278,0
|
| 13 |
+
AMTM.US,D,20241017,000000,29.13,30.03,28.85,29.69,1674703,0
|
| 14 |
+
AMTM.US,D,20241018,000000,29.7,29.82,28.72,29.3,1828737,0
|
| 15 |
+
AMTM.US,D,20241021,000000,29.09,29.77,28.55,28.96,2767451,0
|
| 16 |
+
AMTM.US,D,20241022,000000,28.61,29.22,28.37,28.97,1081142,0
|
| 17 |
+
AMTM.US,D,20241023,000000,28.82,29.24,28.3,28.87,3347248,0
|
| 18 |
+
AMTM.US,D,20241024,000000,29.45,30.22,28.9697,29.97,1485219,0
|
| 19 |
+
AMTM.US,D,20241025,000000,30.21,31.025,29.51,29.65,1282149,0
|
| 20 |
+
AMTM.US,D,20241028,000000,29.69,30.91,29.69,30.88,964423,0
|
| 21 |
+
AMTM.US,D,20241029,000000,30.91,31.14,30.13,30.81,1493496,0
|
| 22 |
+
AMTM.US,D,20241030,000000,30.72,30.99,30.05,30.12,1004673,0
|
| 23 |
+
AMTM.US,D,20241031,000000,30,30.53,29.401,29.74,1101697,0
|
| 24 |
+
AMTM.US,D,20241101,000000,30.28,31.14,29.83,30.79,957085,0
|
| 25 |
+
AMTM.US,D,20241104,000000,30.78,31.06,29.63,29.63,787604,0
|
| 26 |
+
AMTM.US,D,20241105,000000,29.54,30.2,29.52,30,710428,0
|
| 27 |
+
AMTM.US,D,20241106,000000,31.29,31.75,30.3,31,1331079,0
|
| 28 |
+
AMTM.US,D,20241107,000000,31.19,31.975,31.1,31.84,1338813,0
|
| 29 |
+
AMTM.US,D,20241108,000000,32.03,33.5,31.51,33.4,1403806,0
|
| 30 |
+
AMTM.US,D,20241111,000000,33.91,34.47,32.12,32.28,1007075,0
|
| 31 |
+
AMTM.US,D,20241112,000000,32.26,32.59,30.53,31.24,1252670,0
|
| 32 |
+
AMTM.US,D,20241113,000000,31.34,31.49,29.4,29.63,1693809,0
|
| 33 |
+
AMTM.US,D,20241114,000000,29.19,29.58,26.02,26.41,2505675,0
|
| 34 |
+
AMTM.US,D,20241115,000000,26.19,26.35,24.88,25.2,2632124,0
|
| 35 |
+
AMTM.US,D,20241118,000000,24.87,25.06,22.24,22.77,3096661,0
|
| 36 |
+
AMTM.US,D,20241119,000000,22.22,22.94,21.24,21.94,4280056,0
|
| 37 |
+
AMTM.US,D,20241120,000000,21.96,22.99,21.5,22.41,2440595,0
|
| 38 |
+
AMTM.US,D,20241121,000000,23.44,25.29,23.35,24.76,2891963,0
|
| 39 |
+
AMTM.US,D,20241122,000000,24.9,25.44,24.4,24.43,1467043,0
|
| 40 |
+
AMTM.US,D,20241125,000000,24.76,25.45,24.47,24.81,1451103,0
|
| 41 |
+
AMTM.US,D,20241126,000000,24.74,25.955,24.36,24.61,1098076,0
|
| 42 |
+
AMTM.US,D,20241127,000000,24.735,24.8,23.485,23.9,1020440,0
|
| 43 |
+
AMTM.US,D,20241129,000000,24.195,24.66,24.01,24.35,642615,0
|
| 44 |
+
AMTM.US,D,20241202,000000,24.37,25.046,23.7564,23.86,1309802,0
|
| 45 |
+
AMTM.US,D,20241203,000000,23.91,24.53,23.6151,24.27,1420019,0
|
| 46 |
+
AMTM.US,D,20241204,000000,24.345,24.64,23.69,23.91,1173355,0
|
| 47 |
+
AMTM.US,D,20241205,000000,24,24.04,22.71,23,1340779,0
|
| 48 |
+
AMTM.US,D,20241206,000000,23.3573,23.95,23,23.17,1015913,0
|
| 49 |
+
AMTM.US,D,20241209,000000,23.39,24.24,23,23.75,2612375,0
|
| 50 |
+
AMTM.US,D,20241210,000000,23.87,25.0699,23.7384,24.02,2895045,0
|
| 51 |
+
AMTM.US,D,20241211,000000,24.44,24.99,23.46,23.85,2266763,0
|
| 52 |
+
AMTM.US,D,20241212,000000,23.75,24.34,23.05,23.61,1724905,0
|
| 53 |
+
AMTM.US,D,20241213,000000,23.65,23.75,22.65,23.05,1598968,0
|
| 54 |
+
AMTM.US,D,20241216,000000,23.08,24.225,22.84,23.78,3791307,0
|
| 55 |
+
AMTM.US,D,20241217,000000,24.2,24.89,20.58,21.51,5609491,0
|
| 56 |
+
AMTM.US,D,20241218,000000,21.59,21.99,20.09,20.33,4606286,0
|
| 57 |
+
AMTM.US,D,20241219,000000,20.53,20.5664,18.89,18.93,4027348,0
|
| 58 |
+
AMTM.US,D,20241220,000000,18.79,19.83,18.3796,19.17,37788846,0
|
| 59 |
+
AMTM.US,D,20241223,000000,19.2,20.08,18.83,19.97,2858020,0
|
| 60 |
+
AMTM.US,D,20241224,000000,19.91,20.2,19.47,19.81,1162694,0
|
| 61 |
+
AMTM.US,D,20241226,000000,19.74,20.72,19.51,20.59,2404440,0
|
| 62 |
+
AMTM.US,D,20241227,000000,20.51,20.79,19.78,20.48,2451249,0
|
| 63 |
+
AMTM.US,D,20241230,000000,20.24,22.49,19.59,22.3,4790524,0
|
| 64 |
+
AMTM.US,D,20241231,000000,22.35,22.7353,20.88,21.03,2489685,0
|
| 65 |
+
AMTM.US,D,20250102,000000,21.52,21.86,20.75,21.66,2020245,0
|
| 66 |
+
AMTM.US,D,20250103,000000,21.8,22.64,21.3501,22.57,1816969,0
|
| 67 |
+
AMTM.US,D,20250106,000000,23.1,23.61,22.48,22.48,2431378,0
|
| 68 |
+
AMTM.US,D,20250107,000000,22.8,22.99,21.65,22.1,3519799,0
|
| 69 |
+
AMTM.US,D,20250108,000000,22.09,22.09,21.21,21.49,3516211,0
|
| 70 |
+
AMTM.US,D,20250110,000000,21.245,22.84,20.81,22.51,2801238,0
|
| 71 |
+
AMTM.US,D,20250113,000000,22.49,23.44,22.08,22.82,3186208,0
|
| 72 |
+
AMTM.US,D,20250114,000000,22.975,23.41,22.58,23.2,2068864,0
|
| 73 |
+
AMTM.US,D,20250115,000000,23.72,23.99,23.2735,23.46,2476259,0
|
| 74 |
+
AMTM.US,D,20250116,000000,23.58,23.65,23.04,23.05,2162933,0
|
| 75 |
+
AMTM.US,D,20250117,000000,22.92,23.32,22.66,22.79,1856086,0
|
| 76 |
+
AMTM.US,D,20250121,000000,22.79,23.6,22.165,23.59,2233829,0
|
| 77 |
+
AMTM.US,D,20250122,000000,23.8,23.88,23.12,23.12,1402095,0
|
| 78 |
+
AMTM.US,D,20250123,000000,23.03,23.065,21.64,21.7,2236900,0
|
| 79 |
+
AMTM.US,D,20250124,000000,21.7,21.87,21.25,21.59,1693628,0
|
| 80 |
+
AMTM.US,D,20250127,000000,21.33,21.6,21.01,21.53,2124239,0
|
| 81 |
+
AMTM.US,D,20250128,000000,21.625,21.742,19.76,19.89,2212771,0
|
| 82 |
+
AMTM.US,D,20250129,000000,20.01,20.1283,19.38,19.53,1896918,0
|
| 83 |
+
AMTM.US,D,20250130,000000,19.63,20.035,18.99,20.01,1899219,0
|
| 84 |
+
AMTM.US,D,20250131,000000,19.955,21.35,19.6423,20.97,2993557,0
|
| 85 |
+
AMTM.US,D,20250203,000000,20,20.66,19.62,20.4,1622405,0
|
| 86 |
+
AMTM.US,D,20250204,000000,20.37,21.05,20.2,20.5,1706143,0
|
| 87 |
+
AMTM.US,D,20250205,000000,21.8,23.04,20.9,22.68,4632778,0
|
| 88 |
+
AMTM.US,D,20250206,000000,23.36,24.3,22.35,22.84,2796851,0
|
| 89 |
+
AMTM.US,D,20250207,000000,22.59,22.71,21.7101,22.16,1815938,0
|
| 90 |
+
AMTM.US,D,20250210,000000,21.845,22.4,21.2,22.1,1991237,0
|
| 91 |
+
AMTM.US,D,20250211,000000,22.2,22.3,20.67,20.73,2519085,0
|
| 92 |
+
AMTM.US,D,20250212,000000,20.62,21.15,20.48,20.49,1803724,0
|
| 93 |
+
AMTM.US,D,20250213,000000,20.52,20.7563,19.63,19.81,1804823,0
|
| 94 |
+
AMTM.US,D,20250214,000000,19.96,20.1,19.35,19.8,1479073,0
|
| 95 |
+
AMTM.US,D,20250218,000000,20.99,21.95,20.5,21.73,2715156,0
|
| 96 |
+
AMTM.US,D,20250219,000000,21.18,21.6,20.82,21.22,2395895,0
|
| 97 |
+
AMTM.US,D,20250220,000000,21.2,21.2,20.07,20.75,1941084,0
|
| 98 |
+
AMTM.US,D,20250221,000000,21.11,21.2,19.78,20,1991722,0
|
| 99 |
+
AMTM.US,D,20250224,000000,20.07,20.29,19.67,19.81,1366431,0
|
| 100 |
+
AMTM.US,D,20250225,000000,19.7,20.23,19.35,20.12,1847173,0
|
| 101 |
+
AMTM.US,D,20250226,000000,20.4067,20.9,19.84,19.95,1202445,0
|
| 102 |
+
AMTM.US,D,20250227,000000,20.01,20.15,19.17,19.24,1592551,0
|
| 103 |
+
AMTM.US,D,20250228,000000,19.125,19.7891,18.81,19.64,2080985,0
|
| 104 |
+
AMTM.US,D,20250303,000000,19.77,19.8555,18.44,18.44,1986206,0
|
| 105 |
+
AMTM.US,D,20250304,000000,18.15,19.26,17.82,18.71,2193201,0
|
| 106 |
+
AMTM.US,D,20250305,000000,18.91,19.47,18.42,19.25,2289392,0
|
| 107 |
+
AMTM.US,D,20250306,000000,18.96,18.96,18.13,18.33,1896724,0
|
| 108 |
+
AMTM.US,D,20250307,000000,18.29,20.01,18.29,19.99,3629019,0
|
| 109 |
+
AMTM.US,D,20250310,000000,18.6,19.6946,18.44,18.56,1846696,0
|
| 110 |
+
AMTM.US,D,20250311,000000,18.5,18.77,16.95,17.04,2979904,0
|
| 111 |
+
AMTM.US,D,20250312,000000,17.95,18.5375,17.73,18.42,10618714,0
|
| 112 |
+
AMTM.US,D,20250313,000000,18.49,18.5,17.3,17.87,3222817,0
|
| 113 |
+
AMTM.US,D,20250314,000000,18.05,18.52,17.8,17.9,3728129,0
|
| 114 |
+
AMTM.US,D,20250317,000000,18.18,19.01,17.98,18.83,2963124,0
|
| 115 |
+
AMTM.US,D,20250318,000000,18.74,18.75,18.02,18.47,2075244,0
|
| 116 |
+
AMTM.US,D,20250319,000000,18.41,19.365,18.41,19.03,2751478,0
|
| 117 |
+
AMTM.US,D,20250320,000000,18.755,19,18.26,18.32,2463857,0
|
| 118 |
+
AMTM.US,D,20250321,000000,18.05,18.38,17.69,18.32,3774139,0
|
| 119 |
+
AMTM.US,D,20250324,000000,18.55,18.825,18.28,18.67,1770255,0
|
| 120 |
+
AMTM.US,D,20250325,000000,18.73,18.995,18.39,18.74,1620856,0
|
| 121 |
+
AMTM.US,D,20250326,000000,18.785,19.17,18.43,18.45,1468067,0
|
| 122 |
+
AMTM.US,D,20250327,000000,18.4,18.74,18.23,18.4,1531471,0
|
| 123 |
+
AMTM.US,D,20250328,000000,18.44,18.54,17.66,18.07,6245322,0
|
| 124 |
+
AMTM.US,D,20250331,000000,17.62,18.28,17.6,18.2,2370468,0
|
| 125 |
+
AMTM.US,D,20250401,000000,18.07,18.38,17.585,17.87,1904495,0
|
| 126 |
+
AMTM.US,D,20250402,000000,17.615,19.93,17.56,19.71,5899576,0
|
| 127 |
+
AMTM.US,D,20250403,000000,18.93,19.62,18.2,18.3,3350999,0
|
| 128 |
+
AMTM.US,D,20250404,000000,17.59,17.865,16.9,17.47,3119338,0
|
| 129 |
+
AMTM.US,D,20250407,000000,17,17.79,16.14,16.96,2702700,0
|
| 130 |
+
AMTM.US,D,20250408,000000,17.71,17.91,16.14,16.43,2337555,0
|
| 131 |
+
AMTM.US,D,20250409,000000,16.09,18.32,16.01,18.01,3676945,0
|
| 132 |
+
AMTM.US,D,20250410,000000,17.39,17.72,16.96,17.26,1589188,0
|
| 133 |
+
AMTM.US,D,20250411,000000,17.3,18.34,16.87,18.15,2282880,0
|
| 134 |
+
AMTM.US,D,20250414,000000,18.88,19.215,18.1,18.5,1817226,0
|
| 135 |
+
AMTM.US,D,20250415,000000,18.64,18.93,18.42,18.76,2628758,0
|
| 136 |
+
AMTM.US,D,20250416,000000,18.67,18.77,18.25,18.7,2241801,0
|
| 137 |
+
AMTM.US,D,20250417,000000,18.85,18.93,18.42,18.79,1572004,0
|
| 138 |
+
AMTM.US,D,20250421,000000,18.8266,18.87,18.075,18.42,1514513,0
|
| 139 |
+
AMTM.US,D,20250422,000000,18.69,19.24,18.69,19.15,2017852,0
|
| 140 |
+
AMTM.US,D,20250423,000000,19.9,20.6979,19.58,19.75,3025286,0
|
| 141 |
+
AMTM.US,D,20250424,000000,19.94,21.75,19.705,21.68,3458077,0
|
| 142 |
+
AMTM.US,D,20250425,000000,21.67,22.09,21.37,21.92,2411475,0
|
| 143 |
+
AMTM.US,D,20250428,000000,21.82,22.07,21.4,21.84,1426707,0
|
| 144 |
+
AMTM.US,D,20250429,000000,21.31,22.23,21.31,22.19,1320901,0
|
| 145 |
+
AMTM.US,D,20250430,000000,21.94,21.94,21.2506,21.82,1791393,0
|
| 146 |
+
AMTM.US,D,20250501,000000,22,22.15,21.65,21.69,2069576,0
|
| 147 |
+
AMTM.US,D,20250502,000000,22.24,22.48,21.77,21.86,1199039,0
|
| 148 |
+
AMTM.US,D,20250505,000000,21.62,22.25,21.62,21.83,1400818,0
|
| 149 |
+
AMTM.US,D,20250506,000000,21.635,22.42,21.635,22.11,2595464,0
|
| 150 |
+
AMTM.US,D,20250507,000000,20.364,21.94,20.05,21.11,3277674,0
|
| 151 |
+
AMTM.US,D,20250508,000000,21.28,21.38,20.5,21.31,1839848,0
|
| 152 |
+
AMTM.US,D,20250509,000000,21.35,21.49,20.83,21.21,1761728,0
|
| 153 |
+
AMTM.US,D,20250512,000000,22.11,22.28,20.95,21.37,2112147,0
|
| 154 |
+
AMTM.US,D,20250513,000000,21.6599,21.6599,21.14,21.15,2175290,0
|
| 155 |
+
AMTM.US,D,20250514,000000,21.315,21.32,20.77,20.98,1549582,0
|
| 156 |
+
AMTM.US,D,20250515,000000,20.82,22.04,20.82,21.6,2844661,0
|
| 157 |
+
AMTM.US,D,20250516,000000,21.6562,21.91,20.7,21.84,2525552,0
|
| 158 |
+
AMTM.US,D,20250519,000000,21.43,22.23,21.25,22.04,1722732,0
|
| 159 |
+
AMTM.US,D,20250520,000000,21.93,22.91,21.7,21.9,2239893,0
|
| 160 |
+
AMTM.US,D,20250521,000000,21.765,21.765,20.22,20.65,2494125,0
|
| 161 |
+
AMTM.US,D,20250522,000000,20.58,21.21,20.535,21.21,1441858,0
|
| 162 |
+
AMTM.US,D,20250523,000000,20.85,20.99,20.3734,20.54,1351462,0
|
| 163 |
+
AMTM.US,D,20250527,000000,20.94,21.32,20.5711,21.25,1552457,0
|
| 164 |
+
AMTM.US,D,20250528,000000,21.305,21.44,20.63,20.68,1233342,0
|
| 165 |
+
AMTM.US,D,20250529,000000,20.98,20.985,20.1,20.36,1898580,0
|
| 166 |
+
AMTM.US,D,20250530,000000,20.43,20.74,20.07,20.66,5625656,0
|
| 167 |
+
AMTM.US,D,20250602,000000,20.3,20.553,19.11,19.32,4415412,0
|
| 168 |
+
AMTM.US,D,20250603,000000,19.5,21.48,19.34,21.31,4946057,0
|
| 169 |
+
AMTM.US,D,20250604,000000,21.42,21.68,20.81,21.28,3023171,0
|
| 170 |
+
AMTM.US,D,20250605,000000,21.56,21.95,21.22,21.83,2496395,0
|
| 171 |
+
AMTM.US,D,20250606,000000,22.65,23.2189,22.4,22.41,3685132,0
|
| 172 |
+
AMTM.US,D,20250609,000000,23.13,23.7,22.81,23.13,3509226,0
|
| 173 |
+
AMTM.US,D,20250610,000000,23.14,23.2752,21.89,22.31,2394544,0
|
| 174 |
+
AMTM.US,D,20250611,000000,22.51,22.5805,21.66,22.39,2350436,0
|
| 175 |
+
AMTM.US,D,20250612,000000,22.4465,23.22,22,22.96,2778282,0
|
| 176 |
+
AMTM.US,D,20250613,000000,22.71,23.18,22.46,22.69,1855197,0
|
| 177 |
+
AMTM.US,D,20250616,000000,22.915,23.16,22.435,22.57,2605375,0
|
| 178 |
+
AMTM.US,D,20250617,000000,22.3,22.655,22.17,22.32,1389933,0
|
| 179 |
+
AMTM.US,D,20250618,000000,22.36,22.49,21.6401,21.88,2977320,0
|
| 180 |
+
AMTM.US,D,20250620,000000,22,22.1199,21.56,21.84,1881516,0
|
| 181 |
+
AMTM.US,D,20250623,000000,21.7,22.14,21.31,21.91,1313559,0
|
| 182 |
+
AMTM.US,D,20250624,000000,22.1,22.449,21.82,22.29,1159351,0
|
| 183 |
+
AMTM.US,D,20250625,000000,22.645,23.6599,22.465,23.16,2911208,0
|
| 184 |
+
AMTM.US,D,20250626,000000,23.66,24.33,23.41,24.04,2755173,0
|
| 185 |
+
AMTM.US,D,20250627,000000,24.2,24.2,23.08,23.45,2825785,0
|
| 186 |
+
AMTM.US,D,20250630,000000,23.76,23.82,23.42,23.61,1343547,0
|
| 187 |
+
AMTM.US,D,20250701,000000,23.74,23.99,23.11,23.9,1406911,0
|
| 188 |
+
AMTM.US,D,20250702,000000,24,24.325,23.64,24.3,1333989,0
|
| 189 |
+
AMTM.US,D,20250703,000000,24.33,24.57,24.04,24.21,814090,0
|
| 190 |
+
AMTM.US,D,20250707,000000,24.1,24.63,23.93,24.2,1448787,0
|
| 191 |
+
AMTM.US,D,20250708,000000,24.24,24.67,24.03,24.2,2005943,0
|
| 192 |
+
AMTM.US,D,20250709,000000,24.4,24.42,23.7845,24.09,1016163,0
|
| 193 |
+
AMTM.US,D,20250710,000000,24.04,24.32,23.8201,24.02,1254876,0
|
| 194 |
+
AMTM.US,D,20250711,000000,23.8,23.995,23.21,23.68,1426669,0
|
| 195 |
+
AMTM.US,D,20250714,000000,23.5,24.27,23.2,24.16,1356438,0
|
| 196 |
+
AMTM.US,D,20250715,000000,24.29,24.49,23.7,23.74,1846996,0
|
| 197 |
+
AMTM.US,D,20250716,000000,23.93,24.37,23.48,24.29,1051192,0
|
| 198 |
+
AMTM.US,D,20250717,000000,24.42,25.69,24.395,25.54,2748902,0
|
| 199 |
+
AMTM.US,D,20250718,000000,25.66,25.86,25.06,25.24,2351496,0
|
| 200 |
+
AMTM.US,D,20250721,000000,25.48,25.515,24.6812,24.74,1719752,0
|
| 201 |
+
AMTM.US,D,20250722,000000,24.58,25.03,24.25,24.91,1506660,0
|
| 202 |
+
AMTM.US,D,20250723,000000,25.14,25.48,25.04,25.41,1113492,0
|
| 203 |
+
AMTM.US,D,20250724,000000,25.41,25.67,25.16,25.31,1199605,0
|
| 204 |
+
AMTM.US,D,20250725,000000,25.595,25.69,24.85,25.59,818450,0
|
| 205 |
+
AMTM.US,D,20250728,000000,25.67,25.73,24.98,25.24,1162014,0
|
| 206 |
+
AMTM.US,D,20250729,000000,25.49,25.59,24.61,24.97,1874291,0
|
| 207 |
+
AMTM.US,D,20250730,000000,24.85,25.03,23.942,24.34,2204130,0
|
| 208 |
+
AMTM.US,D,20250731,000000,24.3,25.03,24.1401,24.97,1727158,0
|
| 209 |
+
AMTM.US,D,20250801,000000,24.78,24.78,23.52,24.16,1537002,0
|
| 210 |
+
AMTM.US,D,20250804,000000,24.4,24.48,24.1,24.48,1467302,0
|
| 211 |
+
AMTM.US,D,20250805,000000,24.095,25.36,24.0701,25.31,1961223,0
|
| 212 |
+
AMTM.US,D,20250806,000000,23.91,25.86,23.68,25.74,2612236,0
|
| 213 |
+
AMTM.US,D,20250807,000000,25.98,26.15,25.1219,25.88,1713596,0
|
| 214 |
+
AMTM.US,D,20250808,000000,25.83,25.91,25.07,25.13,1299783,0
|
| 215 |
+
AMTM.US,D,20250811,000000,25.01,25.38,24.945,25.35,1169884,0
|
| 216 |
+
AMTM.US,D,20250812,000000,25.74,26,25.495,25.65,1452656,0
|
| 217 |
+
AMTM.US,D,20250813,000000,25.87,26.625,25.81,26.53,2746260,0
|
| 218 |
+
AMTM.US,D,20250814,000000,26.4,26.4,25.32,25.44,1409283,0
|
| 219 |
+
AMTM.US,D,20250815,000000,25.34,25.4,24.95,25.18,1235588,0
|
| 220 |
+
AMTM.US,D,20250818,000000,25.665,26.08,25.1,25.13,1443599,0
|
| 221 |
+
AMTM.US,D,20250819,000000,25.21,25.3,24.35,24.37,1630382,0
|
| 222 |
+
AMTM.US,D,20250820,000000,24.22,24.405,23.77,24.15,1461115,0
|
| 223 |
+
AMTM.US,D,20250821,000000,24.005,24.44,23.965,24.27,654954,0
|
| 224 |
+
AMTM.US,D,20250822,000000,24.5,25.225,24.2,24.94,813695,0
|
| 225 |
+
AMTM.US,D,20250825,000000,24.885,25.64,24.81,25.21,1800117,0
|
| 226 |
+
AMTM.US,D,20250826,000000,25.24,25.355,25,25.14,1172905,0
|
| 227 |
+
AMTM.US,D,20250827,000000,25.05,25.38,24.76,25.17,1039711,0
|
| 228 |
+
AMTM.US,D,20250828,000000,25.27,25.29,24.36,25.25,1302155,0
|
| 229 |
+
AMTM.US,D,20250829,000000,25.11,25.34,24.715,24.95,1138796,0
|
| 230 |
+
AMTM.US,D,20250902,000000,24.625,25.02,24.48,24.98,926323,0
|
| 231 |
+
AMTM.US,D,20250903,000000,25,25.11,24.61,24.85,1097132,0
|
| 232 |
+
AMTM.US,D,20250904,000000,25,25,23.5405,24.17,1744528,0
|
| 233 |
+
AMTM.US,D,20250905,000000,24.42,24.435,23.805,24.24,1251107,0
|
| 234 |
+
AMTM.US,D,20250908,000000,24.165,24.2565,23.86,24.09,1894881,0
|
| 235 |
+
AMTM.US,D,20250909,000000,23.86,24.03,23.69,23.71,1247465,0
|
| 236 |
+
AMTM.US,D,20250910,000000,23.675,24.13,23.675,23.77,1227534,0
|
| 237 |
+
AMTM.US,D,20250911,000000,23.715,24.15,23.6,23.95,1248082,0
|
| 238 |
+
AMTM.US,D,20250912,000000,23.71,24.14,23.64,23.85,991485,0
|
| 239 |
+
AMTM.US,D,20250915,000000,23.62,23.7,22.61,22.95,2377786,0
|
| 240 |
+
AMTM.US,D,20250916,000000,22.94,23.025,22.62,22.65,2115485,0
|
| 241 |
+
AMTM.US,D,20250917,000000,22.715,23.2,22.04,22.24,2493817,0
|
| 242 |
+
AMTM.US,D,20250918,000000,22.24,22.44,21.71,22.27,2891764,0
|
| 243 |
+
AMTM.US,D,20250919,000000,22.455,22.56,22.05,22.35,3112154,0
|
| 244 |
+
AMTM.US,D,20250922,000000,22.3931,22.93,21.95,22.81,1933535,0
|
| 245 |
+
AMTM.US,D,20250923,000000,22.95,23.29,22.455,22.56,1895807,0
|
| 246 |
+
AMTM.US,D,20250924,000000,22.74,22.87,22.515,22.59,1314340,0
|
| 247 |
+
AMTM.US,D,20250925,000000,23.2,23.52,22.05,22.36,1480572,0
|
| 248 |
+
AMTM.US,D,20250926,000000,22.4,22.635,22.13,22.57,877547,0
|
| 249 |
+
AMTM.US,D,20250929,000000,22.82,22.88,22.5001,22.82,1363882,0
|
| 250 |
+
AMTM.US,D,20250930,000000,22.72,23.96,22.68,23.95,2751118,0
|
| 251 |
+
AMTM.US,D,20251001,000000,23.62,25.235,23.555,25.16,1894913,0
|
| 252 |
+
AMTM.US,D,20251002,000000,25.01,25.28,24,25.15,2401941,0
|
| 253 |
+
AMTM.US,D,20251003,000000,25.36,26.35,25.265,25.95,3006900,0
|
| 254 |
+
AMTM.US,D,20251006,000000,26.005,26.58,25.845,26.27,3511791,0
|
| 255 |
+
AMTM.US,D,20251007,000000,26.36,26.5,25.175,25.25,1904828,0
|
| 256 |
+
AMTM.US,D,20251008,000000,25.332,25.51,24.99,25.25,1418667,0
|
| 257 |
+
AMTM.US,D,20251009,000000,25.155,25.17,23.87,23.9,1316956,0
|
| 258 |
+
AMTM.US,D,20251010,000000,23.985,23.985,23.32,23.39,1370649,0
|
| 259 |
+
AMTM.US,D,20251013,000000,23.69,23.98,23.365,23.69,1143674,0
|
| 260 |
+
AMTM.US,D,20251014,000000,23.57,23.83,23.08,23.45,996211,0
|
| 261 |
+
AMTM.US,D,20251015,000000,23.56,24.09,22.79,23.05,1375092,0
|
| 262 |
+
AMTM.US,D,20251016,000000,23.255,23.4044,22.59,22.67,902673,0
|
| 263 |
+
AMTM.US,D,20251017,000000,22.319,22.6,22.1748,22.4,995860,0
|
| 264 |
+
AMTM.US,D,20251020,000000,22.63,23.08,22.24,22.88,766961,0
|
| 265 |
+
AMTM.US,D,20251021,000000,22.8,23.34,22.77,22.85,810998,0
|
| 266 |
+
AMTM.US,D,20251022,000000,22.8,23.03,22.28,22.34,877473,0
|
| 267 |
+
AMTM.US,D,20251023,000000,22.44,23.2397,22.44,23.16,994228,0
|
| 268 |
+
AMTM.US,D,20251024,000000,23.305,23.4,22.43,22.55,1329602,0
|
| 269 |
+
AMTM.US,D,20251027,000000,22.705,22.97,22.26,22.46,1814653,0
|
| 270 |
+
AMTM.US,D,20251028,000000,22.41,22.5,21.77,21.88,1317346,0
|
| 271 |
+
AMTM.US,D,20251029,000000,21.75,22.08,21.4,21.48,1683289,0
|
| 272 |
+
AMTM.US,D,20251030,000000,21.36,22.18,21.2832,21.9,1561609,0
|
| 273 |
+
AMTM.US,D,20251031,000000,22.205,22.42,21.88,22.41,1550870,0
|
| 274 |
+
AMTM.US,D,20251103,000000,22.35,22.35,21.5,22.2,1234787,0
|
| 275 |
+
AMTM.US,D,20251104,000000,21.99,22.31,21.665,21.95,1024850,0
|
| 276 |
+
AMTM.US,D,20251105,000000,21.81,22.535,21.78,22.24,695266,0
|
| 277 |
+
AMTM.US,D,20251106,000000,22.2,22.42,21.78,21.79,1234009,0
|
| 278 |
+
AMTM.US,D,20251107,000000,21.57,22.47,21.47,22.41,1153121,0
|
| 279 |
+
AMTM.US,D,20251110,000000,23.15,23.3129,22.15,22.81,1854215,0
|
| 280 |
+
AMTM.US,D,20251111,000000,22.8,23.09,22.62,22.96,767597,0
|
| 281 |
+
AMTM.US,D,20251112,000000,23.4,24.08,22.94,22.96,2221598,0
|
| 282 |
+
AMTM.US,D,20251113,000000,22.89,23.19,22.07,22.16,1525041,0
|
| 283 |
+
AMTM.US,D,20251114,000000,21.552,22.28,21.55,22.07,890565,0
|
| 284 |
+
AMTM.US,D,20251117,000000,22.0092,22.03,21.33,21.49,1533827,0
|
| 285 |
+
AMTM.US,D,20251118,000000,21.2748,22.14,21.11,21.79,1640025,0
|
| 286 |
+
AMTM.US,D,20251119,000000,21.79,25.89,21.5152,25.52,10203165,0
|
| 287 |
+
AMTM.US,D,20251120,000000,25.955,26.2,24.02,24.38,4207472,0
|
| 288 |
+
AMTM.US,D,20251121,000000,24.44,25.03,23.13,24.26,3225362,0
|
| 289 |
+
AMTM.US,D,20251124,000000,24.55,25.45,24.042,25.37,2982692,0
|
| 290 |
+
AMTM.US,D,20251125,000000,28.35,31.871,27.56,30,10550014,0
|
| 291 |
+
AMTM.US,D,20251126,000000,30.5148,30.97,29.11,29.33,4045732,0
|
| 292 |
+
AMTM.US,D,20251128,000000,29.315,29.4,28.62,28.63,1370754,0
|
| 293 |
+
AMTM.US,D,20251201,000000,28.55,29.05,28.17,28.21,1966965,0
|
| 294 |
+
AMTM.US,D,20251202,000000,28.8,28.89,28.3,28.72,2218619,0
|
| 295 |
+
AMTM.US,D,20251203,000000,28.7,28.96,28.27,28.56,2451841,0
|
| 296 |
+
AMTM.US,D,20251204,000000,28.59,29.6838,28.45,29.25,3924380,0
|
| 297 |
+
AMTM.US,D,20251205,000000,28.78,28.91,28.19,28.88,2885945,0
|
| 298 |
+
AMTM.US,D,20251208,000000,28.75,28.9999,28.33,28.82,2244981,0
|
| 299 |
+
AMTM.US,D,20251209,000000,28.425,29.32,28.01,28.84,2576918,0
|
| 300 |
+
AMTM.US,D,20251210,000000,28.7,29.61,28.5,29.6,2459958,0
|
| 301 |
+
AMTM.US,D,20251211,000000,29.725,30.18,28.9,30.13,2777536,0
|
| 302 |
+
AMTM.US,D,20251212,000000,29.7,29.99,29.2,29.72,2644569,0
|
| 303 |
+
AMTM.US,D,20251215,000000,29.63,29.92,28.8,29.35,1957292,0
|
| 304 |
+
AMTM.US,D,20251216,000000,28.79,29.17,28.14,29.13,2299556,0
|
| 305 |
+
AMTM.US,D,20251217,000000,28.775,29.4397,28.53,28.67,2845101,0
|
| 306 |
+
AMTM.US,D,20251218,000000,28.93,29.1772,28.63,28.69,1431528,0
|
| 307 |
+
AMTM.US,D,20251219,000000,28.635,29.5315,28.4,29.21,2308320,0
|
| 308 |
+
AMTM.US,D,20251222,000000,29.5,30.2126,29.26,29.87,1726000,0
|
| 309 |
+
AMTM.US,D,20251223,000000,29.69,29.72,29.15,29.46,1020880,0
|
| 310 |
+
AMTM.US,D,20251224,000000,29.71,30,29.37,29.91,854101,0
|
| 311 |
+
AMTM.US,D,20251226,000000,30.04,30.08,29.53,29.73,843948,0
|
| 312 |
+
AMTM.US,D,20251229,000000,29.6,29.83,29.16,29.2,1067488,0
|
| 313 |
+
AMTM.US,D,20251230,000000,29.36,29.65,28.89,29.3,1242582,0
|
| 314 |
+
AMTM.US,D,20251231,000000,29.23,29.2437,28.78,29,1444310,0
|
| 315 |
+
AMTM.US,D,20260102,000000,29.09,30.7,28.93,30.48,2351604,0
|
| 316 |
+
AMTM.US,D,20260105,000000,30.85,31.73,30.8,31.44,2318098,0
|
| 317 |
+
AMTM.US,D,20260106,000000,31.475,31.68,31.0503,31.53,2328904,0
|
| 318 |
+
AMTM.US,D,20260107,000000,31.7,31.94,30.96,31.19,1312053,0
|
| 319 |
+
AMTM.US,D,20260108,000000,31.475,32.85,31.3517,32.47,2636975,0
|
| 320 |
+
AMTM.US,D,20260109,000000,32.635,33.78,32.59,33.63,2434605,0
|
| 321 |
+
AMTM.US,D,20260112,000000,33.86,34.64,33.52,34.4,1914989,0
|
| 322 |
+
AMTM.US,D,20260113,000000,34.4,34.5,33.9906,34.3,1466676,0
|
| 323 |
+
AMTM.US,D,20260114,000000,34.5,34.93,34.07,34.6,1586236,0
|
| 324 |
+
AMTM.US,D,20260115,000000,34.8,34.94,34.37,34.58,1489460,0
|
| 325 |
+
AMTM.US,D,20260116,000000,34.59,35,34.41,34.8,2347624,0
|
| 326 |
+
AMTM.US,D,20260120,000000,34.49,35,34.19,34.39,1844990,0
|
| 327 |
+
AMTM.US,D,20260121,000000,34.76,35.17,34,34.67,1529395,0
|
| 328 |
+
AMTM.US,D,20260122,000000,35.07,35.87,34.79,35.56,1405814,0
|
| 329 |
+
AMTM.US,D,20260123,000000,35.66,36,35.07,35.38,1184773,0
|
| 330 |
+
AMTM.US,D,20260126,000000,35.5,35.7289,34.3801,34.89,1700945,0
|
| 331 |
+
AMTM.US,D,20260127,000000,34.85,35.66,34.7,35.37,1452466,0
|
| 332 |
+
AMTM.US,D,20260128,000000,35.375,35.98,34.93,35.71,1492298,0
|
| 333 |
+
AMTM.US,D,20260129,000000,37.51,37.94,35.84,37.12,2936546,0
|
| 334 |
+
AMTM.US,D,20260130,000000,36.75,37.4154,35.17,35.78,2292281,0
|
| 335 |
+
AMTM.US,D,20260202,000000,35.83,36.525,35.04,35.89,2528222,0
|
| 336 |
+
AMTM.US,D,20260203,000000,36.91,36.97,35.19,36.21,1959178,0
|
| 337 |
+
AMTM.US,D,20260204,000000,36.73,37,35.42,36.45,2178331,0
|
| 338 |
+
AMTM.US,D,20260205,000000,35.604,37.28,35.604,36.4,2253141,0
|
| 339 |
+
AMTM.US,D,20260206,000000,36.215,38.11,36.215,37.53,4578752,0
|
| 340 |
+
AMTM.US,D,20260209,000000,37.6,37.8974,36.52,36.59,3519182,0
|
| 341 |
+
AMTM.US,D,20260210,000000,33.64,33.75,31.15,32.06,6815219,0
|
| 342 |
+
AMTM.US,D,20260211,000000,32.12,32.24,30.2,30.39,3600178,0
|
| 343 |
+
AMTM.US,D,20260212,000000,30.32,30.995,29.35,30.07,3311775,0
|
| 344 |
+
AMTM.US,D,20260213,000000,30.2,31.41,29.6824,31,3400227,0
|
| 345 |
+
AMTM.US,D,20260217,000000,30.72,30.95,30,30.05,1814251,0
|
| 346 |
+
AMTM.US,D,20260218,000000,30.14,31.06,30.05,30.87,1486828,0
|
daily/us/nyse stocks/1/aomn.us.txt
ADDED
|
@@ -0,0 +1,386 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AOMN.US,D,20240805,000000,24.7,24.7,24.5792,24.58,12442,0
|
| 3 |
+
AOMN.US,D,20240806,000000,24.61,24.75,24.6,24.73,22110,0
|
| 4 |
+
AOMN.US,D,20240807,000000,24.74,24.79,24.5,24.58,11123,0
|
| 5 |
+
AOMN.US,D,20240808,000000,24.675,24.69,24.56,24.61,3455,0
|
| 6 |
+
AOMN.US,D,20240809,000000,24.65,24.65,24.56,24.63,3227,0
|
| 7 |
+
AOMN.US,D,20240812,000000,24.64,24.64,24.57,24.57,11323,0
|
| 8 |
+
AOMN.US,D,20240813,000000,24.9,24.9,24.5905,24.5942,10480,0
|
| 9 |
+
AOMN.US,D,20240814,000000,24.73,24.73,24,24.5,26068,0
|
| 10 |
+
AOMN.US,D,20240815,000000,24.55,24.698,24.46,24.6,20992,0
|
| 11 |
+
AOMN.US,D,20240816,000000,24.59,24.6,24.46,24.46,28523,0
|
| 12 |
+
AOMN.US,D,20240819,000000,24.67,24.67,24.47,24.55,32160,0
|
| 13 |
+
AOMN.US,D,20240820,000000,24.55,24.6,24.48,24.5,10265,0
|
| 14 |
+
AOMN.US,D,20240821,000000,24.56,24.59,24.49,24.4999,20494,0
|
| 15 |
+
AOMN.US,D,20240822,000000,24.59,24.75,24.49,24.5,14419,0
|
| 16 |
+
AOMN.US,D,20240823,000000,24.6,24.75,24.45,24.5,45425,0
|
| 17 |
+
AOMN.US,D,20240826,000000,24.5,24.74,24.5,24.55,20344,0
|
| 18 |
+
AOMN.US,D,20240827,000000,24.56,24.637,24.542,24.56,17274,0
|
| 19 |
+
AOMN.US,D,20240828,000000,24.562,24.7299,24.56,24.675,16969,0
|
| 20 |
+
AOMN.US,D,20240829,000000,24.75,24.75,24.6,24.7,18294,0
|
| 21 |
+
AOMN.US,D,20240830,000000,24.75,24.85,24.75,24.85,19099,0
|
| 22 |
+
AOMN.US,D,20240903,000000,24.9,25.375,24.875,25.09,21833,0
|
| 23 |
+
AOMN.US,D,20240904,000000,25.12,25.36,25.12,25.22,16620,0
|
| 24 |
+
AOMN.US,D,20240905,000000,25.36,25.43,25.2,25.36,4280,0
|
| 25 |
+
AOMN.US,D,20240906,000000,25.28,25.39,25.25,25.29,5292,0
|
| 26 |
+
AOMN.US,D,20240909,000000,25.44,25.47,25.2,25.47,8932,0
|
| 27 |
+
AOMN.US,D,20240910,000000,25.3,25.49,25.19,25.49,4929,0
|
| 28 |
+
AOMN.US,D,20240911,000000,25.355,25.5,25.355,25.465,2321,0
|
| 29 |
+
AOMN.US,D,20240912,000000,25.475,25.625,25.45,25.48,5574,0
|
| 30 |
+
AOMN.US,D,20240913,000000,25.4501,25.6522,25.4501,25.5,6029,0
|
| 31 |
+
AOMN.US,D,20240916,000000,25.7,25.71,25.4,25.44,2464,0
|
| 32 |
+
AOMN.US,D,20240917,000000,25.4,25.6,25.22,25.6,12730,0
|
| 33 |
+
AOMN.US,D,20240918,000000,25.67,25.69,25.46,25.46,2349,0
|
| 34 |
+
AOMN.US,D,20240919,000000,25.58,25.7,25.47,25.58,4399,0
|
| 35 |
+
AOMN.US,D,20240920,000000,25.84,25.89,24.32,25.5,38646,0
|
| 36 |
+
AOMN.US,D,20240923,000000,25.575,25.68,25.575,25.68,4476,0
|
| 37 |
+
AOMN.US,D,20240924,000000,25.76,25.76,25.76,25.76,556,0
|
| 38 |
+
AOMN.US,D,20240925,000000,25.57,25.65,25.56,25.6,3658,0
|
| 39 |
+
AOMN.US,D,20240926,000000,25.7,26.02,25.7,25.97,15653,0
|
| 40 |
+
AOMN.US,D,20240927,000000,25.92,25.93,25.6,25.7,15647,0
|
| 41 |
+
AOMN.US,D,20240930,000000,25.975,26.04,25.85,25.945,4665,0
|
| 42 |
+
AOMN.US,D,20241001,000000,25.95,26.0212,25.86,25.86,3329,0
|
| 43 |
+
AOMN.US,D,20241002,000000,25.9,26,25.9,25.9545,14011,0
|
| 44 |
+
AOMN.US,D,20241003,000000,25.98,26.1,25.875,25.96,22380,0
|
| 45 |
+
AOMN.US,D,20241004,000000,25.98,25.98,25.8,25.94,5372,0
|
| 46 |
+
AOMN.US,D,20241007,000000,25.81,25.94,25.81,25.84,5766,0
|
| 47 |
+
AOMN.US,D,20241008,000000,25.81,25.95,25.8,25.875,10822,0
|
| 48 |
+
AOMN.US,D,20241009,000000,25.97,25.9799,25.83,25.85,15297,0
|
| 49 |
+
AOMN.US,D,20241010,000000,25.85,25.9799,25.831,25.935,9037,0
|
| 50 |
+
AOMN.US,D,20241011,000000,25.99,25.99,25.95,25.973,3632,0
|
| 51 |
+
AOMN.US,D,20241014,000000,25.96,26.09,25.96,26.09,9379,0
|
| 52 |
+
AOMN.US,D,20241015,000000,25.61,25.67,25.4,25.51,16290,0
|
| 53 |
+
AOMN.US,D,20241016,000000,25.54,25.54,25.43,25.5,6356,0
|
| 54 |
+
AOMN.US,D,20241017,000000,25.585,25.7399,25.4501,25.64,5267,0
|
| 55 |
+
AOMN.US,D,20241018,000000,25.5,25.64,25.5,25.6,4147,0
|
| 56 |
+
AOMN.US,D,20241021,000000,25.62,25.62,25.3,25.36,9505,0
|
| 57 |
+
AOMN.US,D,20241022,000000,25.36,25.36,25.17,25.25,12989,0
|
| 58 |
+
AOMN.US,D,20241023,000000,25.21,25.3092,25.01,25.02,32991,0
|
| 59 |
+
AOMN.US,D,20241024,000000,25.07,25.1499,25.01,25.05,24908,0
|
| 60 |
+
AOMN.US,D,20241025,000000,25.11,25.225,25.03,25.19,25804,0
|
| 61 |
+
AOMN.US,D,20241028,000000,25.11,25.3399,25.1,25.17,10538,0
|
| 62 |
+
AOMN.US,D,20241029,000000,25.17,25.17,24.95,24.95,15543,0
|
| 63 |
+
AOMN.US,D,20241030,000000,25,25.15,25,25.03,17225,0
|
| 64 |
+
AOMN.US,D,20241031,000000,25.1,25.1,25,25.01,13806,0
|
| 65 |
+
AOMN.US,D,20241101,000000,25.08,25.08,24.82,25.04,14509,0
|
| 66 |
+
AOMN.US,D,20241104,000000,25.08,25.1475,25,25.03,23426,0
|
| 67 |
+
AOMN.US,D,20241105,000000,25,25.1,24.95,25.1,10361,0
|
| 68 |
+
AOMN.US,D,20241106,000000,25.18,25.18,24.92,25.03,6816,0
|
| 69 |
+
AOMN.US,D,20241107,000000,25.04,25.24,25.04,25.14,2892,0
|
| 70 |
+
AOMN.US,D,20241108,000000,25.13,25.2,25,25.05,11234,0
|
| 71 |
+
AOMN.US,D,20241111,000000,25.07,25.07,24.85,25.04,20535,0
|
| 72 |
+
AOMN.US,D,20241112,000000,25.01,25.08,24.965,25.0607,15472,0
|
| 73 |
+
AOMN.US,D,20241113,000000,25.06,25.08,25,25.02,18575,0
|
| 74 |
+
AOMN.US,D,20241114,000000,25.05,25.205,25.0262,25.0601,11302,0
|
| 75 |
+
AOMN.US,D,20241115,000000,25.195,25.2,25.01,25.01,5128,0
|
| 76 |
+
AOMN.US,D,20241118,000000,25.12,25.1792,25,25.07,18751,0
|
| 77 |
+
AOMN.US,D,20241119,000000,25.08,25.12,25,25.02,4643,0
|
| 78 |
+
AOMN.US,D,20241120,000000,25.02,25.1,24.97,24.985,17067,0
|
| 79 |
+
AOMN.US,D,20241121,000000,25.01,25.1499,24.81,24.9504,24924,0
|
| 80 |
+
AOMN.US,D,20241122,000000,24.99,25.08,24.98,25.01,7793,0
|
| 81 |
+
AOMN.US,D,20241125,000000,25.14,25.35,25.135,25.31,16131,0
|
| 82 |
+
AOMN.US,D,20241126,000000,25.355,25.39,25.15,25.22,10067,0
|
| 83 |
+
AOMN.US,D,20241127,000000,25.36,25.36,25.1,25.12,12399,0
|
| 84 |
+
AOMN.US,D,20241129,000000,25.3172,25.45,25.25,25.325,9067,0
|
| 85 |
+
AOMN.US,D,20241202,000000,25.4356,25.45,25.151,25.25,14578,0
|
| 86 |
+
AOMN.US,D,20241203,000000,25.165,25.25,25.15,25.22,15379,0
|
| 87 |
+
AOMN.US,D,20241204,000000,25.2,25.21,25.1,25.1,21986,0
|
| 88 |
+
AOMN.US,D,20241205,000000,25.155,25.2,25.11,25.1999,8298,0
|
| 89 |
+
AOMN.US,D,20241206,000000,25.175,25.3,25.15,25.3,7305,0
|
| 90 |
+
AOMN.US,D,20241209,000000,25.35,25.42,25.2121,25.31,7594,0
|
| 91 |
+
AOMN.US,D,20241210,000000,25.3393,25.38,25.25,25.25,8798,0
|
| 92 |
+
AOMN.US,D,20241211,000000,25.275,25.37,25.275,25.275,798,0
|
| 93 |
+
AOMN.US,D,20241212,000000,25.27,25.34,25.25,25.34,1528,0
|
| 94 |
+
AOMN.US,D,20241213,000000,25.35,25.35,25.2,25.2,1661,0
|
| 95 |
+
AOMN.US,D,20241216,000000,25.325,25.33,25.2,25.21,5573,0
|
| 96 |
+
AOMN.US,D,20241217,000000,25.25,25.35,25.25,25.35,465,0
|
| 97 |
+
AOMN.US,D,20241218,000000,25.34,25.34,25.2501,25.3,3412,0
|
| 98 |
+
AOMN.US,D,20241219,000000,25.3,25.34,25.2788,25.2788,1188,0
|
| 99 |
+
AOMN.US,D,20241220,000000,25.3,25.348,25.2,25.31,2959,0
|
| 100 |
+
AOMN.US,D,20241223,000000,25.29,25.3923,25.29,25.3923,7127,0
|
| 101 |
+
AOMN.US,D,20241224,000000,25.27,25.45,25.25,25.3345,9943,0
|
| 102 |
+
AOMN.US,D,20241226,000000,25.28,25.4174,25.28,25.35,3261,0
|
| 103 |
+
AOMN.US,D,20241227,000000,25.4,25.45,25.3853,25.3853,918,0
|
| 104 |
+
AOMN.US,D,20241230,000000,25.42,25.42,25.39,25.39,685,0
|
| 105 |
+
AOMN.US,D,20241231,000000,25.35,25.45,25.35,25.39,7544,0
|
| 106 |
+
AOMN.US,D,20250102,000000,25.39,25.4499,25.38,25.41,12396,0
|
| 107 |
+
AOMN.US,D,20250103,000000,25.45,25.6,25.43,25.47,9524,0
|
| 108 |
+
AOMN.US,D,20250106,000000,25.52,25.54,25.37,25.45,9150,0
|
| 109 |
+
AOMN.US,D,20250107,000000,25.45,25.5,25.44,25.45,3817,0
|
| 110 |
+
AOMN.US,D,20250108,000000,25.45,25.51,25.41,25.41,4554,0
|
| 111 |
+
AOMN.US,D,20250110,000000,25.43,25.47,25.35,25.4528,12952,0
|
| 112 |
+
AOMN.US,D,20250113,000000,25.45,25.45,25.26,25.36,12113,0
|
| 113 |
+
AOMN.US,D,20250114,000000,25.4,25.6494,25.4,25.48,9529,0
|
| 114 |
+
AOMN.US,D,20250115,000000,25.045,25.1,25,25,11441,0
|
| 115 |
+
AOMN.US,D,20250116,000000,25,25.1,25,25.0201,9524,0
|
| 116 |
+
AOMN.US,D,20250117,000000,25.0201,25.07,25.02,25.05,5145,0
|
| 117 |
+
AOMN.US,D,20250121,000000,25.03,25.1199,25.03,25.05,17363,0
|
| 118 |
+
AOMN.US,D,20250122,000000,25.1199,25.1199,25.05,25.075,942,0
|
| 119 |
+
AOMN.US,D,20250123,000000,25.09,25.11,25.0745,25.11,5434,0
|
| 120 |
+
AOMN.US,D,20250124,000000,25.1,25.1194,25,25,9536,0
|
| 121 |
+
AOMN.US,D,20250127,000000,25.01,25.1,25.01,25.1,3545,0
|
| 122 |
+
AOMN.US,D,20250128,000000,25.05,25.1787,25.01,25.01,9181,0
|
| 123 |
+
AOMN.US,D,20250129,000000,25,25.0991,24.93,25.08,11413,0
|
| 124 |
+
AOMN.US,D,20250130,000000,25.05,25.05,25.01,25.04,3387,0
|
| 125 |
+
AOMN.US,D,20250131,000000,25.05,25.05,25.01,25.05,11530,0
|
| 126 |
+
AOMN.US,D,20250203,000000,25.02,25.05,24.99,25.029,8107,0
|
| 127 |
+
AOMN.US,D,20250204,000000,25.03,25.05,24.9312,25.038,15580,0
|
| 128 |
+
AOMN.US,D,20250205,000000,25.1,25.12,25.02,25.085,10549,0
|
| 129 |
+
AOMN.US,D,20250206,000000,25.1,25.12,25.0849,25.1,2281,0
|
| 130 |
+
AOMN.US,D,20250207,000000,25.13,25.2,24.97,25.0298,9142,0
|
| 131 |
+
AOMN.US,D,20250210,000000,25.14,25.14,25.03,25.1103,6859,0
|
| 132 |
+
AOMN.US,D,20250211,000000,25.1202,25.15,25.1202,25.15,3554,0
|
| 133 |
+
AOMN.US,D,20250212,000000,25.131,25.15,25.1,25.125,3228,0
|
| 134 |
+
AOMN.US,D,20250213,000000,25.18,25.18,25.07,25.07,4810,0
|
| 135 |
+
AOMN.US,D,20250214,000000,25.14,25.2,25.07,25.09,3563,0
|
| 136 |
+
AOMN.US,D,20250218,000000,25.145,25.18,25.11,25.17,2250,0
|
| 137 |
+
AOMN.US,D,20250219,000000,25.1404,25.18,25.12,25.1499,6609,0
|
| 138 |
+
AOMN.US,D,20250220,000000,25.18,25.23,25.03,25.165,7365,0
|
| 139 |
+
AOMN.US,D,20250221,000000,25.185,25.2,25.185,25.2,1040,0
|
| 140 |
+
AOMN.US,D,20250224,000000,25.24,25.3,25.2,25.3,5515,0
|
| 141 |
+
AOMN.US,D,20250225,000000,25.3399,25.34,25.26,25.26,1712,0
|
| 142 |
+
AOMN.US,D,20250226,000000,25.25,25.3,25.25,25.2735,3132,0
|
| 143 |
+
AOMN.US,D,20250227,000000,25.27,25.285,25.27,25.27,1937,0
|
| 144 |
+
AOMN.US,D,20250228,000000,25.21,25.338,25.2,25.338,1704,0
|
| 145 |
+
AOMN.US,D,20250303,000000,25.3384,25.3384,25.242,25.25,875,0
|
| 146 |
+
AOMN.US,D,20250304,000000,25.32,25.32,25.1435,25.3,6082,0
|
| 147 |
+
AOMN.US,D,20250305,000000,25.38,25.3899,25.35,25.37,1941,0
|
| 148 |
+
AOMN.US,D,20250306,000000,25.36,25.36,25,25.3,10649,0
|
| 149 |
+
AOMN.US,D,20250307,000000,25.2,25.275,25.12,25.13,13688,0
|
| 150 |
+
AOMN.US,D,20250310,000000,25.13,25.3,24.94,24.95,19981,0
|
| 151 |
+
AOMN.US,D,20250311,000000,25,25.01,24.85,24.93,21546,0
|
| 152 |
+
AOMN.US,D,20250312,000000,24.932,25.03,24.9002,24.92,16191,0
|
| 153 |
+
AOMN.US,D,20250313,000000,24.93,24.93,24.77,24.77,7092,0
|
| 154 |
+
AOMN.US,D,20250314,000000,24.78,24.98,24.7,24.9017,16726,0
|
| 155 |
+
AOMN.US,D,20250317,000000,24.97,25.08,24.97,25,3788,0
|
| 156 |
+
AOMN.US,D,20250318,000000,25.05,25.09,25.05,25.09,1263,0
|
| 157 |
+
AOMN.US,D,20250319,000000,25.0001,25.18,24.93,24.98,7318,0
|
| 158 |
+
AOMN.US,D,20250320,000000,25.1,25.2,25.01,25.0328,2304,0
|
| 159 |
+
AOMN.US,D,20250321,000000,25.075,25.1,25.0402,25.1,3032,0
|
| 160 |
+
AOMN.US,D,20250324,000000,25.2,25.2957,25.155,25.16,2055,0
|
| 161 |
+
AOMN.US,D,20250326,000000,25.25,25.32,24.9,24.98,26742,0
|
| 162 |
+
AOMN.US,D,20250327,000000,25.255,25.255,25.1223,25.19,3664,0
|
| 163 |
+
AOMN.US,D,20250328,000000,25.12,25.17,25.12,25.14,638,0
|
| 164 |
+
AOMN.US,D,20250331,000000,25.1501,25.2999,25.05,25.16,7062,0
|
| 165 |
+
AOMN.US,D,20250401,000000,25.25,25.39,25.25,25.32,13430,0
|
| 166 |
+
AOMN.US,D,20250402,000000,25.33,25.4758,25.3,25.4758,16795,0
|
| 167 |
+
AOMN.US,D,20250403,000000,25.48,25.5238,25,25.4001,10991,0
|
| 168 |
+
AOMN.US,D,20250404,000000,25.3,25.39,24.67,24.67,34838,0
|
| 169 |
+
AOMN.US,D,20250407,000000,24.5,24.64,24.02,24.4009,11392,0
|
| 170 |
+
AOMN.US,D,20250408,000000,24.5,24.6,24.11,24.15,13261,0
|
| 171 |
+
AOMN.US,D,20250409,000000,24.2001,24.7399,23.75,24.55,23173,0
|
| 172 |
+
AOMN.US,D,20250410,000000,24.7163,24.89,24.0517,24.1646,13030,0
|
| 173 |
+
AOMN.US,D,20250411,000000,24.1958,24.28,23.6,24,20561,0
|
| 174 |
+
AOMN.US,D,20250414,000000,24.1927,24.56,24.04,24.3,5875,0
|
| 175 |
+
AOMN.US,D,20250415,000000,23.897,24.225,23.8,24.15,17177,0
|
| 176 |
+
AOMN.US,D,20250416,000000,23.75,24.16,23.75,23.8963,19055,0
|
| 177 |
+
AOMN.US,D,20250417,000000,24.1,24.32,23.93,24.3,11877,0
|
| 178 |
+
AOMN.US,D,20250421,000000,24.36,24.3798,24.1,24.29,9254,0
|
| 179 |
+
AOMN.US,D,20250422,000000,24.3379,24.7662,24.335,24.72,6634,0
|
| 180 |
+
AOMN.US,D,20250423,000000,24.758,25,24.53,24.66,9386,0
|
| 181 |
+
AOMN.US,D,20250424,000000,24.82,24.88,24.74,24.81,8987,0
|
| 182 |
+
AOMN.US,D,20250425,000000,24.8,25.1,24.8,25.0405,7834,0
|
| 183 |
+
AOMN.US,D,20250428,000000,25.03,25.17,25.03,25.17,4722,0
|
| 184 |
+
AOMN.US,D,20250429,000000,25.15,25.15,25.03,25.09,3821,0
|
| 185 |
+
AOMN.US,D,20250430,000000,25.03,25.11,24.95,24.975,2912,0
|
| 186 |
+
AOMN.US,D,20250501,000000,25.2495,25.29,24.99,24.99,3028,0
|
| 187 |
+
AOMN.US,D,20250502,000000,25.243,25.41,25.04,25.1,2123,0
|
| 188 |
+
AOMN.US,D,20250505,000000,25.285,25.285,24.92,24.96,4820,0
|
| 189 |
+
AOMN.US,D,20250506,000000,25.25,25.25,24.95,24.9999,4508,0
|
| 190 |
+
AOMN.US,D,20250507,000000,25.095,25.1899,24.95,25.1877,7103,0
|
| 191 |
+
AOMN.US,D,20250508,000000,25,25.1899,25,25.01,4716,0
|
| 192 |
+
AOMN.US,D,20250509,000000,25.1899,25.1899,25.01,25.11,2327,0
|
| 193 |
+
AOMN.US,D,20250512,000000,25.1,25.1,24.8001,24.915,16577,0
|
| 194 |
+
AOMN.US,D,20250513,000000,24.98,25.01,24.87,24.965,2261,0
|
| 195 |
+
AOMN.US,D,20250514,000000,24.87,24.9,24.65,24.7,18339,0
|
| 196 |
+
AOMN.US,D,20250515,000000,24.8258,25.059,24.7,24.9,18734,0
|
| 197 |
+
AOMN.US,D,20250516,000000,24.9,25.05,24.87,25.05,12986,0
|
| 198 |
+
AOMN.US,D,20250519,000000,25.03,25.03,24.895,24.96,9248,0
|
| 199 |
+
AOMN.US,D,20250520,000000,24.9176,24.95,24.9176,24.95,8341,0
|
| 200 |
+
AOMN.US,D,20250521,000000,24.96,24.9995,24.95,24.955,8428,0
|
| 201 |
+
AOMN.US,D,20250522,000000,24.975,25,24.92,25,6852,0
|
| 202 |
+
AOMN.US,D,20250523,000000,24.92,24.98,24.92,24.9699,8744,0
|
| 203 |
+
AOMN.US,D,20250527,000000,24.985,24.985,24.77,24.916,33534,0
|
| 204 |
+
AOMN.US,D,20250528,000000,24.98,24.98,24.7401,24.9,5817,0
|
| 205 |
+
AOMN.US,D,20250529,000000,24.802,24.98,24.7,24.87,11086,0
|
| 206 |
+
AOMN.US,D,20250530,000000,24.85,24.91,24.8245,24.8875,5382,0
|
| 207 |
+
AOMN.US,D,20250602,000000,24.89,24.895,24.85,24.89,3122,0
|
| 208 |
+
AOMN.US,D,20250603,000000,24.88,24.89,24.87,24.89,3553,0
|
| 209 |
+
AOMN.US,D,20250604,000000,24.85,24.89,24.85,24.89,2934,0
|
| 210 |
+
AOMN.US,D,20250605,000000,24.89,24.94,24.8501,24.87,2329,0
|
| 211 |
+
AOMN.US,D,20250606,000000,24.8592,24.865,24.8592,24.86,1829,0
|
| 212 |
+
AOMN.US,D,20250609,000000,24.85,24.9799,24.75,24.9,7024,0
|
| 213 |
+
AOMN.US,D,20250610,000000,24.902,24.925,24.846,24.925,2242,0
|
| 214 |
+
AOMN.US,D,20250611,000000,24.9044,25.6,24.89,25,12487,0
|
| 215 |
+
AOMN.US,D,20250612,000000,24.9622,24.9699,24.937,24.95,4567,0
|
| 216 |
+
AOMN.US,D,20250613,000000,24.968,24.968,24.835,24.87,2428,0
|
| 217 |
+
AOMN.US,D,20250616,000000,24.87,24.92,24.77,24.8,5500,0
|
| 218 |
+
AOMN.US,D,20250617,000000,24.87,24.92,24.8,24.835,1125,0
|
| 219 |
+
AOMN.US,D,20250618,000000,24.8217,24.92,24.8217,24.9156,2632,0
|
| 220 |
+
AOMN.US,D,20250620,000000,24.915,25,24.83,25,2522,0
|
| 221 |
+
AOMN.US,D,20250623,000000,25,25.024,25,25.01,1827,0
|
| 222 |
+
AOMN.US,D,20250624,000000,25.05,25.1,25.0001,25.0208,2813,0
|
| 223 |
+
AOMN.US,D,20250625,000000,25.065,25.0769,25,25.02,2241,0
|
| 224 |
+
AOMN.US,D,20250626,000000,25.0111,25.02,24.97,25.01,9838,0
|
| 225 |
+
AOMN.US,D,20250627,000000,24.975,25.0095,24.95,24.95,3641,0
|
| 226 |
+
AOMN.US,D,20250630,000000,25,25,24.9,24.9199,2790,0
|
| 227 |
+
AOMN.US,D,20250701,000000,24.92,25.01,24.875,25.01,9900,0
|
| 228 |
+
AOMN.US,D,20250702,000000,25,25.07,24.9817,25.04,3332,0
|
| 229 |
+
AOMN.US,D,20250703,000000,24.975,25.165,24.975,25.165,3036,0
|
| 230 |
+
AOMN.US,D,20250707,000000,25.0576,25.16,25.0576,25.11,2837,0
|
| 231 |
+
AOMN.US,D,20250708,000000,25.15,25.21,25.1,25.14,2824,0
|
| 232 |
+
AOMN.US,D,20250709,000000,25.15,25.19,25.15,25.19,788,0
|
| 233 |
+
AOMN.US,D,20250710,000000,25.19,25.225,25.16,25.225,2067,0
|
| 234 |
+
AOMN.US,D,20250711,000000,25.13,25.21,25.13,25.21,2783,0
|
| 235 |
+
AOMN.US,D,20250714,000000,25.26,25.26,25.1883,25.22,4760,0
|
| 236 |
+
AOMN.US,D,20250715,000000,24.79,24.9499,24.76,24.8968,10495,0
|
| 237 |
+
AOMN.US,D,20250716,000000,25.065,25.09,24.89,24.99,1538,0
|
| 238 |
+
AOMN.US,D,20250717,000000,25.025,25.08,24.95,24.9936,6948,0
|
| 239 |
+
AOMN.US,D,20250718,000000,24.95,25.0371,24.88,24.88,2032,0
|
| 240 |
+
AOMN.US,D,20250721,000000,24.88,24.99,24.86,24.925,3697,0
|
| 241 |
+
AOMN.US,D,20250722,000000,24.9748,24.9748,24.8,24.9,10735,0
|
| 242 |
+
AOMN.US,D,20250723,000000,24.9,24.95,24.8125,24.85,10940,0
|
| 243 |
+
AOMN.US,D,20250724,000000,24.95,24.96,24.9,24.95,3813,0
|
| 244 |
+
AOMN.US,D,20250725,000000,24.9,25.013,24.9,24.94,4306,0
|
| 245 |
+
AOMN.US,D,20250728,000000,24.942,25.04,24.85,24.92,5666,0
|
| 246 |
+
AOMN.US,D,20250729,000000,24.93,25.0799,24.9,24.955,8174,0
|
| 247 |
+
AOMN.US,D,20250730,000000,24.94,24.94,24.76,24.9,17439,0
|
| 248 |
+
AOMN.US,D,20250731,000000,24.89,25.05,24.89,25.02,3767,0
|
| 249 |
+
AOMN.US,D,20250801,000000,25.02,25.06,24.99,24.99,7739,0
|
| 250 |
+
AOMN.US,D,20250804,000000,25.01,25.09,24.85,25.08,10607,0
|
| 251 |
+
AOMN.US,D,20250805,000000,25.04,25.1,25.01,25.03,4002,0
|
| 252 |
+
AOMN.US,D,20250806,000000,25.0716,25.0899,24.85,24.98,15707,0
|
| 253 |
+
AOMN.US,D,20250807,000000,24.9486,24.99,24.9,24.9001,3278,0
|
| 254 |
+
AOMN.US,D,20250808,000000,24.86,24.95,24.773,24.87,9324,0
|
| 255 |
+
AOMN.US,D,20250811,000000,24.93,24.94,24.88,24.93,2706,0
|
| 256 |
+
AOMN.US,D,20250812,000000,24.95,25.03,24.92,24.9855,4668,0
|
| 257 |
+
AOMN.US,D,20250813,000000,24.985,25.0501,24.9498,25,10313,0
|
| 258 |
+
AOMN.US,D,20250814,000000,24.93,25,24.93,24.98,3144,0
|
| 259 |
+
AOMN.US,D,20250815,000000,25,25,24.9005,24.9498,3130,0
|
| 260 |
+
AOMN.US,D,20250818,000000,24.9349,25,24.8675,24.9999,6871,0
|
| 261 |
+
AOMN.US,D,20250819,000000,24.9999,25.07,24.91,25.0675,9131,0
|
| 262 |
+
AOMN.US,D,20250820,000000,25.06,25.1058,25.045,25.1058,4779,0
|
| 263 |
+
AOMN.US,D,20250821,000000,25.1,25.21,25.1,25.18,4328,0
|
| 264 |
+
AOMN.US,D,20250822,000000,25.17,25.334,25.16,25.24,6147,0
|
| 265 |
+
AOMN.US,D,20250825,000000,25.24,25.3195,25.24,25.31,13988,0
|
| 266 |
+
AOMN.US,D,20250826,000000,25.35,25.648,25.32,25.52,8827,0
|
| 267 |
+
AOMN.US,D,20250827,000000,25.5,25.96,25.49,25.6001,7512,0
|
| 268 |
+
AOMN.US,D,20250828,000000,25.435,25.96,25.435,25.8174,3971,0
|
| 269 |
+
AOMN.US,D,20250829,000000,25.52,25.52,25.52,25.52,300,0
|
| 270 |
+
AOMN.US,D,20250902,000000,25.21,25.5,25.21,25.41,1462,0
|
| 271 |
+
AOMN.US,D,20250903,000000,25.35,25.4,25.22,25.23,3795,0
|
| 272 |
+
AOMN.US,D,20250904,000000,25.4856,25.8795,25.17,25.28,12060,0
|
| 273 |
+
AOMN.US,D,20250905,000000,25.16,25.24,25.16,25.19,4835,0
|
| 274 |
+
AOMN.US,D,20250908,000000,25.21,25.7,25.19,25.35,7916,0
|
| 275 |
+
AOMN.US,D,20250909,000000,25.2,25.3205,25.07,25.2013,20067,0
|
| 276 |
+
AOMN.US,D,20250910,000000,25.325,25.331,25.15,25.3,7192,0
|
| 277 |
+
AOMN.US,D,20250911,000000,25.3,25.3,25.2,25.2,1624,0
|
| 278 |
+
AOMN.US,D,20250912,000000,25.2225,25.2499,25.05,25.1461,1998,0
|
| 279 |
+
AOMN.US,D,20250915,000000,25.35,25.398,25.16,25.22,2909,0
|
| 280 |
+
AOMN.US,D,20250916,000000,25.22,25.33,25.21,25.23,1667,0
|
| 281 |
+
AOMN.US,D,20250917,000000,25.25,25.29,25.245,25.245,1295,0
|
| 282 |
+
AOMN.US,D,20250918,000000,25.2415,25.255,25.2001,25.2499,3093,0
|
| 283 |
+
AOMN.US,D,20250919,000000,25.25,25.25,25,25.0895,19583,0
|
| 284 |
+
AOMN.US,D,20250922,000000,25.1488,25.1655,25.12,25.1524,12199,0
|
| 285 |
+
AOMN.US,D,20250923,000000,25.1499,25.15,25.11,25.11,4541,0
|
| 286 |
+
AOMN.US,D,20250924,000000,25.14,25.14,25.08,25.1198,12704,0
|
| 287 |
+
AOMN.US,D,20250925,000000,25.091,25.11,25.0841,25.0841,2900,0
|
| 288 |
+
AOMN.US,D,20250926,000000,25.12,25.14,25.12,25.12,1660,0
|
| 289 |
+
AOMN.US,D,20250929,000000,25.1359,25.1359,25.1,25.11,4941,0
|
| 290 |
+
AOMN.US,D,20250930,000000,25.15,25.15,25.06,25.06,12424,0
|
| 291 |
+
AOMN.US,D,20251001,000000,25.15,25.2,25.13,25.1475,6420,0
|
| 292 |
+
AOMN.US,D,20251002,000000,25.15,25.15,25.08,25.1271,11997,0
|
| 293 |
+
AOMN.US,D,20251003,000000,25.1301,25.3,25.1301,25.1601,13198,0
|
| 294 |
+
AOMN.US,D,20251006,000000,25.29,25.55,25.228,25.42,30810,0
|
| 295 |
+
AOMN.US,D,20251007,000000,25.45,25.5436,25.42,25.48,7829,0
|
| 296 |
+
AOMN.US,D,20251008,000000,25.5,25.51,25.08,25.25,49468,0
|
| 297 |
+
AOMN.US,D,20251009,000000,25.09,25.28,25.09,25.28,84765,0
|
| 298 |
+
AOMN.US,D,20251010,000000,25.29,25.33,25.18,25.26,6168,0
|
| 299 |
+
AOMN.US,D,20251013,000000,25.28,25.46,25.2,25.43,14873,0
|
| 300 |
+
AOMN.US,D,20251014,000000,25.45,25.49,25.39,25.43,2869,0
|
| 301 |
+
AOMN.US,D,20251015,000000,24.875,25.05,24.82,24.86,28243,0
|
| 302 |
+
AOMN.US,D,20251016,000000,25,25.05,24.82,24.89,11871,0
|
| 303 |
+
AOMN.US,D,20251017,000000,24.94,24.98,24.6285,24.8899,14877,0
|
| 304 |
+
AOMN.US,D,20251020,000000,24.9115,24.94,24.845,24.9008,11447,0
|
| 305 |
+
AOMN.US,D,20251021,000000,24.96,25.07,24.9501,25.01,11738,0
|
| 306 |
+
AOMN.US,D,20251022,000000,24.99,25.07,24.99,25.06,7227,0
|
| 307 |
+
AOMN.US,D,20251023,000000,25.06,25.12,25.0594,25.11,10338,0
|
| 308 |
+
AOMN.US,D,20251024,000000,25.0209,25.0825,24.98,24.98,9779,0
|
| 309 |
+
AOMN.US,D,20251027,000000,25.029,25.036,25,25.0299,24414,0
|
| 310 |
+
AOMN.US,D,20251028,000000,25.015,25.02,24.95,25,9987,0
|
| 311 |
+
AOMN.US,D,20251029,000000,25.0001,25.04,24.88,24.9,9768,0
|
| 312 |
+
AOMN.US,D,20251030,000000,25,25,24.95,25,6679,0
|
| 313 |
+
AOMN.US,D,20251031,000000,25.05,25.05,25,25.026,1747,0
|
| 314 |
+
AOMN.US,D,20251103,000000,25.03,25.05,25.015,25.0499,5783,0
|
| 315 |
+
AOMN.US,D,20251104,000000,25.05,25.05,25.04,25.0445,3754,0
|
| 316 |
+
AOMN.US,D,20251105,000000,25.037,25.05,25.037,25.05,5309,0
|
| 317 |
+
AOMN.US,D,20251106,000000,25.05,25.1,25.04,25.05,12435,0
|
| 318 |
+
AOMN.US,D,20251107,000000,25.0995,25.1,25.02,25.0499,2687,0
|
| 319 |
+
AOMN.US,D,20251110,000000,25.03,25.06,25.03,25.05,4582,0
|
| 320 |
+
AOMN.US,D,20251111,000000,25.06,25.1,25.05,25.05,5376,0
|
| 321 |
+
AOMN.US,D,20251112,000000,25.05,25.0599,25.0301,25.05,9345,0
|
| 322 |
+
AOMN.US,D,20251113,000000,25.06,25.06,25.04,25.051,2420,0
|
| 323 |
+
AOMN.US,D,20251114,000000,25.06,25.06,25.0336,25.0589,6810,0
|
| 324 |
+
AOMN.US,D,20251117,000000,25.06,25.07,24.945,25.0454,5609,0
|
| 325 |
+
AOMN.US,D,20251118,000000,25.07,25.1,25.0155,25.09,11662,0
|
| 326 |
+
AOMN.US,D,20251119,000000,25.1,25.1,25.05,25.09,3455,0
|
| 327 |
+
AOMN.US,D,20251120,000000,25.08,25.08,24.9476,24.9999,12654,0
|
| 328 |
+
AOMN.US,D,20251121,000000,24.93,25.0909,24.93,25.055,6002,0
|
| 329 |
+
AOMN.US,D,20251124,000000,25.085,25.16,25.0001,25.09,7831,0
|
| 330 |
+
AOMN.US,D,20251125,000000,25.16,25.16,25.13,25.145,3896,0
|
| 331 |
+
AOMN.US,D,20251126,000000,25.17,25.3,25.17,25.2001,1434,0
|
| 332 |
+
AOMN.US,D,20251128,000000,25.3,25.5,25.1,25.26,3137,0
|
| 333 |
+
AOMN.US,D,20251201,000000,25.33,25.5,25.17,25.17,5187,0
|
| 334 |
+
AOMN.US,D,20251202,000000,25.498,25.498,25.498,25.498,258,0
|
| 335 |
+
AOMN.US,D,20251203,000000,25.24,25.35,25.24,25.24,1392,0
|
| 336 |
+
AOMN.US,D,20251204,000000,25.1925,25.26,25.08,25.22,12313,0
|
| 337 |
+
AOMN.US,D,20251205,000000,25.305,25.3499,25.22,25.22,3155,0
|
| 338 |
+
AOMN.US,D,20251208,000000,25.2306,25.27,25.13,25.18,6145,0
|
| 339 |
+
AOMN.US,D,20251209,000000,25.19,25.23,25.0825,25.0825,6617,0
|
| 340 |
+
AOMN.US,D,20251210,000000,25.1099,25.1929,25.05,25.1,6715,0
|
| 341 |
+
AOMN.US,D,20251211,000000,25.32,25.33,25.26,25.26,2143,0
|
| 342 |
+
AOMN.US,D,20251212,000000,25.3005,25.34,25.26,25.2804,2282,0
|
| 343 |
+
AOMN.US,D,20251215,000000,25.33,25.37,25.26,25.26,3351,0
|
| 344 |
+
AOMN.US,D,20251216,000000,25.26,25.282,25.26,25.282,1074,0
|
| 345 |
+
AOMN.US,D,20251217,000000,25.33,25.33,25.23,25.28,8961,0
|
| 346 |
+
AOMN.US,D,20251218,000000,25.27,25.37,25.27,25.3294,3108,0
|
| 347 |
+
AOMN.US,D,20251219,000000,25.33,25.413,25.33,25.4,3482,0
|
| 348 |
+
AOMN.US,D,20251222,000000,25.4,25.45,25.2501,25.39,6822,0
|
| 349 |
+
AOMN.US,D,20251223,000000,25.35,25.47,25.1999,25.22,8975,0
|
| 350 |
+
AOMN.US,D,20251224,000000,25.3238,25.375,25.23,25.355,4860,0
|
| 351 |
+
AOMN.US,D,20251226,000000,25.37,25.4077,25.285,25.29,3894,0
|
| 352 |
+
AOMN.US,D,20251229,000000,25.4,25.4,25.3,25.34,8530,0
|
| 353 |
+
AOMN.US,D,20251230,000000,25.498,25.498,25.31,25.4599,6753,0
|
| 354 |
+
AOMN.US,D,20251231,000000,25.4,25.6,25.31,25.525,14780,0
|
| 355 |
+
AOMN.US,D,20260102,000000,25.7,25.7,25.5601,25.6855,4867,0
|
| 356 |
+
AOMN.US,D,20260105,000000,25.6,25.8055,25.6,25.7199,7004,0
|
| 357 |
+
AOMN.US,D,20260106,000000,25.64,25.7,25.45,25.6201,11289,0
|
| 358 |
+
AOMN.US,D,20260107,000000,25.5,25.7225,25.5,25.63,7679,0
|
| 359 |
+
AOMN.US,D,20260108,000000,25.6,25.64,25.6,25.61,2152,0
|
| 360 |
+
AOMN.US,D,20260109,000000,25.75,25.75,25.6,25.6001,3774,0
|
| 361 |
+
AOMN.US,D,20260112,000000,25.69,25.73,25.65,25.67,3122,0
|
| 362 |
+
AOMN.US,D,20260113,000000,25.7148,25.8502,25.65,25.7501,10299,0
|
| 363 |
+
AOMN.US,D,20260114,000000,25.71,25.75,25.6,25.7,11839,0
|
| 364 |
+
AOMN.US,D,20260115,000000,25.15,25.17,25.1001,25.17,12106,0
|
| 365 |
+
AOMN.US,D,20260116,000000,25.2,25.24,25.175,25.23,5926,0
|
| 366 |
+
AOMN.US,D,20260120,000000,25.14,25.24,25.11,25.24,6181,0
|
| 367 |
+
AOMN.US,D,20260121,000000,25.1,25.23,25.1,25.2187,7340,0
|
| 368 |
+
AOMN.US,D,20260122,000000,25.2,25.22,25.11,25.15,5425,0
|
| 369 |
+
AOMN.US,D,20260123,000000,25.22,25.22,25.15,25.1999,7525,0
|
| 370 |
+
AOMN.US,D,20260126,000000,25.2,25.29,25.16,25.221,7259,0
|
| 371 |
+
AOMN.US,D,20260127,000000,25.27,25.27,25.135,25.135,14261,0
|
| 372 |
+
AOMN.US,D,20260128,000000,25.16,25.16,25,25.07,8430,0
|
| 373 |
+
AOMN.US,D,20260129,000000,25.158,25.18,25.07,25.18,2901,0
|
| 374 |
+
AOMN.US,D,20260130,000000,25.2,25.2,25.1298,25.1298,9518,0
|
| 375 |
+
AOMN.US,D,20260202,000000,25.2,25.26,25.05,25.05,6602,0
|
| 376 |
+
AOMN.US,D,20260203,000000,25.28,25.4207,25.1,25.4207,5417,0
|
| 377 |
+
AOMN.US,D,20260204,000000,25.348,25.38,25.26,25.34,7473,0
|
| 378 |
+
AOMN.US,D,20260205,000000,25.38,25.38,25.31,25.32,1011,0
|
| 379 |
+
AOMN.US,D,20260206,000000,25.3684,25.37,25.342,25.37,2645,0
|
| 380 |
+
AOMN.US,D,20260209,000000,25.37,25.37,25.33,25.37,1388,0
|
| 381 |
+
AOMN.US,D,20260210,000000,25.3385,25.37,25.3385,25.37,395,0
|
| 382 |
+
AOMN.US,D,20260211,000000,25.252,25.37,25.252,25.3242,1235,0
|
| 383 |
+
AOMN.US,D,20260212,000000,25.34,25.74,25.3301,25.39,8800,0
|
| 384 |
+
AOMN.US,D,20260213,000000,25.45,25.4787,25.32,25.32,5649,0
|
| 385 |
+
AOMN.US,D,20260217,000000,25.33,25.45,25.32,25.39,2578,0
|
| 386 |
+
AOMN.US,D,20260218,000000,25.35,25.5855,25.35,25.46,1186,0
|
daily/us/nyse stocks/1/ap.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/apo_a.us.txt
ADDED
|
@@ -0,0 +1,629 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
APO_A.US,D,20230817,000000,50.17,50.2,49.64,49.8,294752,0
|
| 3 |
+
APO_A.US,D,20230818,000000,49.86,50.78,49.84,50.76,27521,0
|
| 4 |
+
APO_A.US,D,20230821,000000,50.71,51.09,50.48,50.8,230001,0
|
| 5 |
+
APO_A.US,D,20230822,000000,50.8,52.825,50.8,51.03,225078,0
|
| 6 |
+
APO_A.US,D,20230823,000000,51.01,52.47,51.01,51.98,950166,0
|
| 7 |
+
APO_A.US,D,20230824,000000,52.22,53.99,51.65,51.72,362100,0
|
| 8 |
+
APO_A.US,D,20230825,000000,52.08,52.85,51.66,52,265645,0
|
| 9 |
+
APO_A.US,D,20230828,000000,52.27,52.5,51.95,52.33,266966,0
|
| 10 |
+
APO_A.US,D,20230829,000000,52.41,54.02,52.35,52.87,618305,0
|
| 11 |
+
APO_A.US,D,20230830,000000,52.86,53.2922,52.4,53.05,368014,0
|
| 12 |
+
APO_A.US,D,20230831,000000,52.92,54.57,52.92,54.39,4425779,0
|
| 13 |
+
APO_A.US,D,20230901,000000,54.52,54.58,53.41,53.73,807196,0
|
| 14 |
+
APO_A.US,D,20230905,000000,54,54.8,53.89,54.8,1256178,0
|
| 15 |
+
APO_A.US,D,20230906,000000,54.81,54.81,53.92,54.02,434958,0
|
| 16 |
+
APO_A.US,D,20230907,000000,53.57,54.72,53.39,54,353620,0
|
| 17 |
+
APO_A.US,D,20230908,000000,54.01,54.78,53.936,54.34,238900,0
|
| 18 |
+
APO_A.US,D,20230911,000000,54.7,54.83,54.52,54.74,77843,0
|
| 19 |
+
APO_A.US,D,20230912,000000,54.85,55.52,54.74,55.45,106200,0
|
| 20 |
+
APO_A.US,D,20230913,000000,55.49,55.97,55.49,55.83,231603,0
|
| 21 |
+
APO_A.US,D,20230914,000000,56,56,55.14,55.64,70235,0
|
| 22 |
+
APO_A.US,D,20230915,000000,56.18,56.37,55.76,56.22,187266,0
|
| 23 |
+
APO_A.US,D,20230918,000000,55.75,56.23,55.64,56.23,259296,0
|
| 24 |
+
APO_A.US,D,20230919,000000,56.55,56.55,55.51,55.76,403890,0
|
| 25 |
+
APO_A.US,D,20230920,000000,56.03,56.59,55.87,56.08,374767,0
|
| 26 |
+
APO_A.US,D,20230921,000000,56.1,56.3,55.3,55.3,215086,0
|
| 27 |
+
APO_A.US,D,20230922,000000,55.68,56.04,55.46,55.62,140549,0
|
| 28 |
+
APO_A.US,D,20230925,000000,55.5,56.36,55.5,56.25,4091255,0
|
| 29 |
+
APO_A.US,D,20230926,000000,55.93,55.93,55.09,55.19,612995,0
|
| 30 |
+
APO_A.US,D,20230927,000000,55.69,55.69,54.64,55.15,161017,0
|
| 31 |
+
APO_A.US,D,20230928,000000,55.32,55.87,55.05,55.63,148691,0
|
| 32 |
+
APO_A.US,D,20230929,000000,55.88,55.88,54.88,55.1,297160,0
|
| 33 |
+
APO_A.US,D,20231002,000000,55,55.13,54.6402,54.7,240235,0
|
| 34 |
+
APO_A.US,D,20231003,000000,54.83,54.84,53.3,53.61,244195,0
|
| 35 |
+
APO_A.US,D,20231004,000000,53.9099,54.27,53.755,53.97,312815,0
|
| 36 |
+
APO_A.US,D,20231005,000000,54.22,54.5282,53.9988,54.45,229236,0
|
| 37 |
+
APO_A.US,D,20231006,000000,54.81,55.49,54.81,55.41,7694,0
|
| 38 |
+
APO_A.US,D,20231009,000000,54.37,55.04,54.37,54.39,27678,0
|
| 39 |
+
APO_A.US,D,20231010,000000,55.055,55.41,55,55.06,169504,0
|
| 40 |
+
APO_A.US,D,20231011,000000,55.01,55.47,54.56,54.78,29187,0
|
| 41 |
+
APO_A.US,D,20231012,000000,54.45,54.45,53.12,53.35,116959,0
|
| 42 |
+
APO_A.US,D,20231013,000000,53.38,53.38,52.74,52.98,40318,0
|
| 43 |
+
APO_A.US,D,20231016,000000,52.81,53.46,52.5926,52.83,366056,0
|
| 44 |
+
APO_A.US,D,20231017,000000,52.98,53.78,52.98,53.33,136141,0
|
| 45 |
+
APO_A.US,D,20231018,000000,53.37,53.37,52.725,52.95,58989,0
|
| 46 |
+
APO_A.US,D,20231019,000000,53.38,53.38,50.94,51.12,178791,0
|
| 47 |
+
APO_A.US,D,20231020,000000,51.99,51.99,50.26,50.61,168096,0
|
| 48 |
+
APO_A.US,D,20231023,000000,50,51.04,50,50.53,19095,0
|
| 49 |
+
APO_A.US,D,20231024,000000,51.34,51.37,51.09,51.09,407950,0
|
| 50 |
+
APO_A.US,D,20231025,000000,50.88,50.88,50,50.01,157788,0
|
| 51 |
+
APO_A.US,D,20231026,000000,50.43,51.18,49.84,49.96,95420,0
|
| 52 |
+
APO_A.US,D,20231027,000000,50.05,50.05,49.4,49.46,209063,0
|
| 53 |
+
APO_A.US,D,20231030,000000,49.35,49.91,49.3202,49.5363,55402,0
|
| 54 |
+
APO_A.US,D,20231031,000000,49.25,49.25,47.8,48.11,278289,0
|
| 55 |
+
APO_A.US,D,20231101,000000,50.61,52.05,49.96,51.3,421540,0
|
| 56 |
+
APO_A.US,D,20231102,000000,51.74,51.94,51.42,51.58,17547,0
|
| 57 |
+
APO_A.US,D,20231103,000000,56,56,51.56,51.84,268957,0
|
| 58 |
+
APO_A.US,D,20231106,000000,52.04,52.04,50.63,50.96,26189,0
|
| 59 |
+
APO_A.US,D,20231107,000000,51.46,51.64,51.2957,51.64,34938,0
|
| 60 |
+
APO_A.US,D,20231108,000000,51.85,52.165,51.65,51.855,16623,0
|
| 61 |
+
APO_A.US,D,20231109,000000,52.09,52.16,51.52,51.56,57227,0
|
| 62 |
+
APO_A.US,D,20231110,000000,51.4244,52.07,51.4244,51.98,7818,0
|
| 63 |
+
APO_A.US,D,20231113,000000,52.16,52.64,51.99,52.34,75160,0
|
| 64 |
+
APO_A.US,D,20231114,000000,53.39,53.62,53.1001,53.26,41894,0
|
| 65 |
+
APO_A.US,D,20231115,000000,53.11,53.15,52.71,52.88,57291,0
|
| 66 |
+
APO_A.US,D,20231116,000000,53.1,53.38,52.68,52.87,86889,0
|
| 67 |
+
APO_A.US,D,20231117,000000,53.18,53.18,52.67,53.07,37840,0
|
| 68 |
+
APO_A.US,D,20231120,000000,53,53.9,52.89,53.82,20618,0
|
| 69 |
+
APO_A.US,D,20231121,000000,53.72,53.76,53.46,53.46,39399,0
|
| 70 |
+
APO_A.US,D,20231122,000000,53.85,54.68,53.85,54.62,17511,0
|
| 71 |
+
APO_A.US,D,20231124,000000,54.795,55.43,54.795,55.13,8600,0
|
| 72 |
+
APO_A.US,D,20231127,000000,55.42,55.42,54.6,54.77,73094,0
|
| 73 |
+
APO_A.US,D,20231128,000000,54.99,55.24,54.74,54.81,23528,0
|
| 74 |
+
APO_A.US,D,20231129,000000,55.26,56.07,55.26,55.66,17538,0
|
| 75 |
+
APO_A.US,D,20231130,000000,55.36,55.6,54.65,55.49,79316,0
|
| 76 |
+
APO_A.US,D,20231201,000000,55.22,55.89,55.21,55.86,16929,0
|
| 77 |
+
APO_A.US,D,20231204,000000,55.4,55.4,54.02,54.6,45456,0
|
| 78 |
+
APO_A.US,D,20231205,000000,54.79,55.07,54.35,54.94,16981,0
|
| 79 |
+
APO_A.US,D,20231206,000000,55.87,55.87,54.72,54.87,22322,0
|
| 80 |
+
APO_A.US,D,20231207,000000,54.96,55.1,54.4,54.89,94057,0
|
| 81 |
+
APO_A.US,D,20231208,000000,54.85,55.67,54.85,55.58,136687,0
|
| 82 |
+
APO_A.US,D,20231211,000000,55.82,55.82,55.36,55.46,64004,0
|
| 83 |
+
APO_A.US,D,20231212,000000,55.58,56.0799,55.56,56.0304,106517,0
|
| 84 |
+
APO_A.US,D,20231213,000000,56.5,56.5,55.45,55.62,222216,0
|
| 85 |
+
APO_A.US,D,20231214,000000,56.34,56.5,55.19,55.93,152076,0
|
| 86 |
+
APO_A.US,D,20231215,000000,55.9,56.71,55.9,56.66,54875,0
|
| 87 |
+
APO_A.US,D,20231218,000000,56.81,56.81,56.21,56.58,110604,0
|
| 88 |
+
APO_A.US,D,20231219,000000,56.5,57.5,56.5,56.855,20149,0
|
| 89 |
+
APO_A.US,D,20231220,000000,54.74,56.765,54.74,55.53,127802,0
|
| 90 |
+
APO_A.US,D,20231221,000000,53.72,55.83,53.72,55.63,225436,0
|
| 91 |
+
APO_A.US,D,20231222,000000,55.81,55.81,55.39,55.54,16715,0
|
| 92 |
+
APO_A.US,D,20231226,000000,55.8,56.22,55.56,56.04,59999,0
|
| 93 |
+
APO_A.US,D,20231227,000000,56.28,56.47,56.22,56.32,58207,0
|
| 94 |
+
APO_A.US,D,20231228,000000,56.71,56.92,56.59,56.59,36484,0
|
| 95 |
+
APO_A.US,D,20231229,000000,56.51,56.74,56.12,56.39,925627,0
|
| 96 |
+
APO_A.US,D,20240102,000000,56.45,56.45,55.2,55.62,48023,0
|
| 97 |
+
APO_A.US,D,20240103,000000,54.65,55.91,54.65,55.67,9380,0
|
| 98 |
+
APO_A.US,D,20240104,000000,56.97,57.59,56.78,56.91,217368,0
|
| 99 |
+
APO_A.US,D,20240105,000000,56.91,57.21,56.68,56.68,9107,0
|
| 100 |
+
APO_A.US,D,20240108,000000,57.44,57.5,57,57.5,60616,0
|
| 101 |
+
APO_A.US,D,20240109,000000,57.49,57.49,56.7784,57.34,7892,0
|
| 102 |
+
APO_A.US,D,20240110,000000,55.65,57.775,55.65,57.74,138691,0
|
| 103 |
+
APO_A.US,D,20240111,000000,57.56,57.57,56.07,56.62,162728,0
|
| 104 |
+
APO_A.US,D,20240112,000000,57.11,57.11,56.29,56.66,20589,0
|
| 105 |
+
APO_A.US,D,20240116,000000,56.27,56.79,56.19,56.35,104228,0
|
| 106 |
+
APO_A.US,D,20240117,000000,56.38,57.01,56.38,56.66,75057,0
|
| 107 |
+
APO_A.US,D,20240118,000000,56.83,56.83,56.2,56.73,65236,0
|
| 108 |
+
APO_A.US,D,20240119,000000,56.97,58.13,56.59,58.12,65091,0
|
| 109 |
+
APO_A.US,D,20240122,000000,57.9,58.1,57.41,57.5602,31609,0
|
| 110 |
+
APO_A.US,D,20240123,000000,56.5129,56.56,56.5,56.56,2506,0
|
| 111 |
+
APO_A.US,D,20240124,000000,56.945,57.81,56.945,57.81,163434,0
|
| 112 |
+
APO_A.US,D,20240125,000000,57.9,58.42,57.765,58.26,23338,0
|
| 113 |
+
APO_A.US,D,20240126,000000,58.37,58.37,58.17,58.27,10389,0
|
| 114 |
+
APO_A.US,D,20240129,000000,58.27,58.9,58.25,58.86,5183,0
|
| 115 |
+
APO_A.US,D,20240130,000000,59,59.0275,58.965,58.98,28799,0
|
| 116 |
+
APO_A.US,D,20240131,000000,59.01,59.42,58.41,58.42,47589,0
|
| 117 |
+
APO_A.US,D,20240201,000000,58.63,58.76,57.38,58.76,62608,0
|
| 118 |
+
APO_A.US,D,20240202,000000,59.34,60.17,59.12,59.9,120199,0
|
| 119 |
+
APO_A.US,D,20240205,000000,59.89,61.38,59.49,59.77,159351,0
|
| 120 |
+
APO_A.US,D,20240206,000000,60.02,60.56,59.6901,60.56,9950,0
|
| 121 |
+
APO_A.US,D,20240207,000000,60.45,61.34,60.45,61.22,424832,0
|
| 122 |
+
APO_A.US,D,20240208,000000,62.91,62.91,61.52,61.83,208464,0
|
| 123 |
+
APO_A.US,D,20240209,000000,62.87,63.13,62.105,63.09,16269,0
|
| 124 |
+
APO_A.US,D,20240212,000000,64,64,62.74,62.75,29970,0
|
| 125 |
+
APO_A.US,D,20240213,000000,62.4,63.18,62.4,62.79,50392,0
|
| 126 |
+
APO_A.US,D,20240214,000000,63.3,64.38,63.3,64.22,34102,0
|
| 127 |
+
APO_A.US,D,20240215,000000,64.59,64.88,64.44,64.83,384220,0
|
| 128 |
+
APO_A.US,D,20240216,000000,65.15,65.36,64.7,64.86,29919,0
|
| 129 |
+
APO_A.US,D,20240220,000000,64.28,64.28,62.93,63.11,9149,0
|
| 130 |
+
APO_A.US,D,20240221,000000,62.36,63.215,62.36,62.83,178191,0
|
| 131 |
+
APO_A.US,D,20240222,000000,64.04,64.38,63.55,63.82,163674,0
|
| 132 |
+
APO_A.US,D,20240223,000000,64.11,64.11,63.7,63.91,12373,0
|
| 133 |
+
APO_A.US,D,20240226,000000,62.26,64.18,62.26,63.67,17842,0
|
| 134 |
+
APO_A.US,D,20240227,000000,63.71,63.72,63.35,63.65,56025,0
|
| 135 |
+
APO_A.US,D,20240228,000000,62.59,64.12,62.59,63.93,71868,0
|
| 136 |
+
APO_A.US,D,20240229,000000,63.5438,63.99,63.19,63.79,159161,0
|
| 137 |
+
APO_A.US,D,20240301,000000,63.5,63.5,62.87,63.09,30291,0
|
| 138 |
+
APO_A.US,D,20240304,000000,62.96,63.83,62.96,63.37,55195,0
|
| 139 |
+
APO_A.US,D,20240305,000000,64.15,64.15,62.56,62.57,13696,0
|
| 140 |
+
APO_A.US,D,20240306,000000,62.92,63.18,62.47,62.52,28843,0
|
| 141 |
+
APO_A.US,D,20240307,000000,62.94,63.645,62.9,63.37,6698,0
|
| 142 |
+
APO_A.US,D,20240308,000000,63.37,63.37,62,62.5175,70258,0
|
| 143 |
+
APO_A.US,D,20240311,000000,62.03,62.48,62.03,62.2,248977,0
|
| 144 |
+
APO_A.US,D,20240312,000000,62.68,63.23,62.48,63.12,201984,0
|
| 145 |
+
APO_A.US,D,20240313,000000,63.4,63.68,63.0613,63.0613,10275,0
|
| 146 |
+
APO_A.US,D,20240314,000000,62.73,63.23,62.5,63.23,9496,0
|
| 147 |
+
APO_A.US,D,20240315,000000,62.655,63.365,62.655,62.7,14912,0
|
| 148 |
+
APO_A.US,D,20240318,000000,64.7,64.7,63.2,63.29,12573,0
|
| 149 |
+
APO_A.US,D,20240319,000000,63.13,63.78,63.13,63.4,77895,0
|
| 150 |
+
APO_A.US,D,20240320,000000,63.67,64.14,63.2573,64.14,12855,0
|
| 151 |
+
APO_A.US,D,20240321,000000,64.62,66.045,64.62,65.02,992887,0
|
| 152 |
+
APO_A.US,D,20240322,000000,65.11,65.11,64.21,64.42,19740,0
|
| 153 |
+
APO_A.US,D,20240325,000000,64.13,64.76,64.11,64.76,29717,0
|
| 154 |
+
APO_A.US,D,20240326,000000,64.76,65.02,64.69,64.69,87281,0
|
| 155 |
+
APO_A.US,D,20240327,000000,64.67,64.82,64.27,64.78,615417,0
|
| 156 |
+
APO_A.US,D,20240328,000000,64.54,64.54,63.75,63.75,120069,0
|
| 157 |
+
APO_A.US,D,20240401,000000,63.95,64.31,63.68,64.31,35998,0
|
| 158 |
+
APO_A.US,D,20240402,000000,64.03,64.03,62.47,63.35,98807,0
|
| 159 |
+
APO_A.US,D,20240403,000000,63.7,64.31,63.6803,63.85,12247,0
|
| 160 |
+
APO_A.US,D,20240404,000000,64.1,65.25,63.25,63.25,11868,0
|
| 161 |
+
APO_A.US,D,20240405,000000,63.38,65.11,63.38,65.11,3726,0
|
| 162 |
+
APO_A.US,D,20240408,000000,65.93,65.93,65.65,65.93,55355,0
|
| 163 |
+
APO_A.US,D,20240409,000000,66.05,66.05,63.9275,63.98,12315,0
|
| 164 |
+
APO_A.US,D,20240410,000000,63.97,65.25,63.97,64.68,35391,0
|
| 165 |
+
APO_A.US,D,20240411,000000,64.46,64.97,63.85,64.41,318342,0
|
| 166 |
+
APO_A.US,D,20240412,000000,62.85,63.2,61.9413,62.07,219633,0
|
| 167 |
+
APO_A.US,D,20240415,000000,62.95,63.027,60.8,61,86650,0
|
| 168 |
+
APO_A.US,D,20240416,000000,60.36,61.1262,60.31,60.9,159819,0
|
| 169 |
+
APO_A.US,D,20240417,000000,60.95,61.3199,60.4968,60.78,8045,0
|
| 170 |
+
APO_A.US,D,20240418,000000,60.87,61.34,60.34,60.66,12576,0
|
| 171 |
+
APO_A.US,D,20240419,000000,60.85,60.97,60.32,60.79,19305,0
|
| 172 |
+
APO_A.US,D,20240422,000000,61.32,62.52,61.29,62.51,26886,0
|
| 173 |
+
APO_A.US,D,20240423,000000,63.25,63.773,63.25,63.56,231949,0
|
| 174 |
+
APO_A.US,D,20240424,000000,63.48,63.48,63.06,63.06,8173,0
|
| 175 |
+
APO_A.US,D,20240425,000000,63,63.4,62.2,63.32,43886,0
|
| 176 |
+
APO_A.US,D,20240426,000000,62.9386,63.08,62.54,62.98,7260,0
|
| 177 |
+
APO_A.US,D,20240429,000000,62.75,63.07,62.47,62.47,3579,0
|
| 178 |
+
APO_A.US,D,20240430,000000,61.27,61.31,60.98,60.98,48254,0
|
| 179 |
+
APO_A.US,D,20240501,000000,61.3499,61.92,61.14,61.31,3049,0
|
| 180 |
+
APO_A.US,D,20240502,000000,61.9,63.47,61.2,62.906,599782,0
|
| 181 |
+
APO_A.US,D,20240503,000000,63.25,63.25,61.54,61.54,8319,0
|
| 182 |
+
APO_A.US,D,20240506,000000,63,63,61.3,62.66,10709,0
|
| 183 |
+
APO_A.US,D,20240507,000000,62.19,63.67,62.19,63.5,4556,0
|
| 184 |
+
APO_A.US,D,20240508,000000,62.71,63.55,62.44,63.46,33759,0
|
| 185 |
+
APO_A.US,D,20240509,000000,63.418,63.645,62.91,62.91,182285,0
|
| 186 |
+
APO_A.US,D,20240510,000000,63.02,63.26,63.02,63.12,85234,0
|
| 187 |
+
APO_A.US,D,20240513,000000,62.68,62.99,62.06,62.06,15044,0
|
| 188 |
+
APO_A.US,D,20240514,000000,62.11,62.58,62.07,62.58,79035,0
|
| 189 |
+
APO_A.US,D,20240515,000000,62.92,64.5,62.7201,64.5,255333,0
|
| 190 |
+
APO_A.US,D,20240516,000000,64.43,64.5,63.66,63.66,14464,0
|
| 191 |
+
APO_A.US,D,20240517,000000,63.55,63.73,63.4,63.62,3993,0
|
| 192 |
+
APO_A.US,D,20240520,000000,63.48,63.99,63.48,63.65,53647,0
|
| 193 |
+
APO_A.US,D,20240521,000000,63.12,64.63,63.12,64.63,20795,0
|
| 194 |
+
APO_A.US,D,20240522,000000,64.2,64.4,63.75,63.75,54884,0
|
| 195 |
+
APO_A.US,D,20240523,000000,63.74,64.13,63.21,63.82,41218,0
|
| 196 |
+
APO_A.US,D,20240524,000000,64,64.845,64,64.67,18606,0
|
| 197 |
+
APO_A.US,D,20240528,000000,64.39,65.3,64.39,64.8,79547,0
|
| 198 |
+
APO_A.US,D,20240529,000000,63.83,63.98,63.32,63.78,82404,0
|
| 199 |
+
APO_A.US,D,20240530,000000,64.31,65.21,64.26,65,6324,0
|
| 200 |
+
APO_A.US,D,20240531,000000,66.05,66.37,63.79,64.92,57273,0
|
| 201 |
+
APO_A.US,D,20240603,000000,65.41,65.47,64.46,65.47,23347,0
|
| 202 |
+
APO_A.US,D,20240604,000000,65.32,65.32,63.86,63.86,21342,0
|
| 203 |
+
APO_A.US,D,20240605,000000,64.18,64.94,64.06,64.93,10489,0
|
| 204 |
+
APO_A.US,D,20240606,000000,66.41,66.41,63.53,63.53,15819,0
|
| 205 |
+
APO_A.US,D,20240607,000000,63.7,64.03,63.48,63.48,4349,0
|
| 206 |
+
APO_A.US,D,20240610,000000,64.03,66.03,64.03,66.03,12692,0
|
| 207 |
+
APO_A.US,D,20240611,000000,65.3,65.47,64.77,65.03,69623,0
|
| 208 |
+
APO_A.US,D,20240612,000000,65.62,66.47,65.62,66.03,6910,0
|
| 209 |
+
APO_A.US,D,20240613,000000,65.7,65.7,64.28,64.96,87345,0
|
| 210 |
+
APO_A.US,D,20240614,000000,64.8,64.8,64.49,64.61,279145,0
|
| 211 |
+
APO_A.US,D,20240617,000000,64.91,65.12,64.2,64.82,16860,0
|
| 212 |
+
APO_A.US,D,20240618,000000,64.89,65.45,64.8,65.36,30260,0
|
| 213 |
+
APO_A.US,D,20240620,000000,65.7899,65.885,65.15,65.885,21377,0
|
| 214 |
+
APO_A.US,D,20240621,000000,65.44,65.69,65.245,65.69,51788,0
|
| 215 |
+
APO_A.US,D,20240624,000000,66.0797,66.298,65.63,65.91,64074,0
|
| 216 |
+
APO_A.US,D,20240625,000000,65.5,66.09,65.5,65.81,11569,0
|
| 217 |
+
APO_A.US,D,20240626,000000,65.4,65.71,65.4,65.6068,4436,0
|
| 218 |
+
APO_A.US,D,20240627,000000,65.53,65.85,65.43,65.77,6488,0
|
| 219 |
+
APO_A.US,D,20240628,000000,66.0399,66.0399,65.58,65.61,252290,0
|
| 220 |
+
APO_A.US,D,20240701,000000,65.01,66.1377,65.01,66,20609,0
|
| 221 |
+
APO_A.US,D,20240702,000000,65.47,66.65,65.47,66.65,3268,0
|
| 222 |
+
APO_A.US,D,20240703,000000,66.34,66.4,66.34,66.37,8935,0
|
| 223 |
+
APO_A.US,D,20240705,000000,67.53,67.53,65.81,66.17,9480,0
|
| 224 |
+
APO_A.US,D,20240708,000000,65.8998,65.8998,64.74,64.86,20526,0
|
| 225 |
+
APO_A.US,D,20240709,000000,65.03,65.64,64.96,65.32,5903,0
|
| 226 |
+
APO_A.US,D,20240710,000000,65.41,65.81,65.14,65.81,221189,0
|
| 227 |
+
APO_A.US,D,20240711,000000,66.65,67.19,66.61,67.08,30877,0
|
| 228 |
+
APO_A.US,D,20240712,000000,67.22,67.75,66.84,66.91,12444,0
|
| 229 |
+
APO_A.US,D,20240715,000000,66.35,67.35,66.35,67.35,39111,0
|
| 230 |
+
APO_A.US,D,20240716,000000,67.1479,67.68,67.1479,67.67,2282,0
|
| 231 |
+
APO_A.US,D,20240717,000000,67.0699,67.0699,66.21,66.33,58293,0
|
| 232 |
+
APO_A.US,D,20240718,000000,66.33,66.8,65.93,66.08,30945,0
|
| 233 |
+
APO_A.US,D,20240719,000000,65.71,66.48,65.71,66.4,184332,0
|
| 234 |
+
APO_A.US,D,20240722,000000,66.69,67.78,66.69,67.6699,30059,0
|
| 235 |
+
APO_A.US,D,20240723,000000,67.52,68.1,67.48,68.05,101107,0
|
| 236 |
+
APO_A.US,D,20240724,000000,68.42,68.42,66.46,66.46,7502,0
|
| 237 |
+
APO_A.US,D,20240725,000000,67,67.56,65.81,66.64,11866,0
|
| 238 |
+
APO_A.US,D,20240726,000000,66.94,67.31,66.5915,66.83,109545,0
|
| 239 |
+
APO_A.US,D,20240729,000000,66.96,67.2,66.5,66.75,5371,0
|
| 240 |
+
APO_A.US,D,20240730,000000,67.12,67.615,66.875,66.94,206106,0
|
| 241 |
+
APO_A.US,D,20240731,000000,67.95,68.66,67.67,68,52610,0
|
| 242 |
+
APO_A.US,D,20240801,000000,66.73,66.73,63.89,63.89,962621,0
|
| 243 |
+
APO_A.US,D,20240802,000000,62.68,62.68,58.25,58.25,336369,0
|
| 244 |
+
APO_A.US,D,20240805,000000,53.94,57.31,53.94,56.5,339606,0
|
| 245 |
+
APO_A.US,D,20240806,000000,57.94,59.48,57.81,58.56,50383,0
|
| 246 |
+
APO_A.US,D,20240807,000000,60,60,58.24,58.24,186930,0
|
| 247 |
+
APO_A.US,D,20240808,000000,58.38,58.6401,57.95,58.485,283220,0
|
| 248 |
+
APO_A.US,D,20240809,000000,58.49,58.85,58.18,58.77,10496,0
|
| 249 |
+
APO_A.US,D,20240812,000000,58.61,58.61,58,58.13,20614,0
|
| 250 |
+
APO_A.US,D,20240813,000000,60.67,60.67,58.5459,58.89,48539,0
|
| 251 |
+
APO_A.US,D,20240814,000000,59.32,59.6,58.9501,59.6,12476,0
|
| 252 |
+
APO_A.US,D,20240815,000000,60.52,61.685,60.52,61.62,28483,0
|
| 253 |
+
APO_A.US,D,20240816,000000,61.57,62,61.57,61.92,104169,0
|
| 254 |
+
APO_A.US,D,20240819,000000,61.86,62.22,61.86,62.1175,88051,0
|
| 255 |
+
APO_A.US,D,20240820,000000,61.93,62.04,61.14,61.52,7799,0
|
| 256 |
+
APO_A.US,D,20240821,000000,61.19,61.29,60.9,61.29,55542,0
|
| 257 |
+
APO_A.US,D,20240822,000000,61.18,61.18,60.69,60.78,65519,0
|
| 258 |
+
APO_A.US,D,20240823,000000,61.16,62.31,61.16,62.31,5036,0
|
| 259 |
+
APO_A.US,D,20240826,000000,62.96,62.96,62.31,62.32,3347,0
|
| 260 |
+
APO_A.US,D,20240827,000000,62.5,63.29,62.5,63.28,8313,0
|
| 261 |
+
APO_A.US,D,20240828,000000,63.58,63.58,63,63,8936,0
|
| 262 |
+
APO_A.US,D,20240829,000000,62.87,63.63,62.87,63.13,3109,0
|
| 263 |
+
APO_A.US,D,20240830,000000,62.74,64.17,62.74,63.8,52806,0
|
| 264 |
+
APO_A.US,D,20240903,000000,63.75,63.75,61.77,61.77,62839,0
|
| 265 |
+
APO_A.US,D,20240904,000000,61.75,61.785,60.48,61.23,225385,0
|
| 266 |
+
APO_A.US,D,20240905,000000,61.26,61.26,59.95,60.64,325001,0
|
| 267 |
+
APO_A.US,D,20240906,000000,60.8692,61.635,59.83,60.41,605573,0
|
| 268 |
+
APO_A.US,D,20240909,000000,59.95,60.82,59.95,60.37,760764,0
|
| 269 |
+
APO_A.US,D,20240910,000000,60.43,60.43,58.41,59.97,530135,0
|
| 270 |
+
APO_A.US,D,20240911,000000,59.86,60.75,59.085,60.66,606459,0
|
| 271 |
+
APO_A.US,D,20240912,000000,60.12,62.19,60.12,61.93,349808,0
|
| 272 |
+
APO_A.US,D,20240913,000000,62.01,64.01,62.01,63.57,35241,0
|
| 273 |
+
APO_A.US,D,20240916,000000,60.61,64.94,60.61,64.94,8978,0
|
| 274 |
+
APO_A.US,D,20240917,000000,65.15,65.15,64.95,64.95,414825,0
|
| 275 |
+
APO_A.US,D,20240918,000000,64.9,65.62,64.62,64.62,21099,0
|
| 276 |
+
APO_A.US,D,20240919,000000,65.65,67.26,65.65,67.02,129427,0
|
| 277 |
+
APO_A.US,D,20240920,000000,66.97,68.34,66.97,68.27,59261,0
|
| 278 |
+
APO_A.US,D,20240923,000000,68.89,68.89,68.28,68.74,500331,0
|
| 279 |
+
APO_A.US,D,20240924,000000,68.68,68.81,68.29,68.67,180846,0
|
| 280 |
+
APO_A.US,D,20240925,000000,68.82,70.29,67.99,68.44,240397,0
|
| 281 |
+
APO_A.US,D,20240926,000000,68.71,69.0199,68.49,68.695,52203,0
|
| 282 |
+
APO_A.US,D,20240927,000000,68.47,69.03,68.47,69.03,666661,0
|
| 283 |
+
APO_A.US,D,20240930,000000,67.88,68.56,67.78,67.99,122607,0
|
| 284 |
+
APO_A.US,D,20241001,000000,68.22,72.05,68.22,71.5,514815,0
|
| 285 |
+
APO_A.US,D,20241002,000000,72.9,73.07,72.19,72.21,60346,0
|
| 286 |
+
APO_A.US,D,20241003,000000,72.37,72.37,71.45,71.635,97839,0
|
| 287 |
+
APO_A.US,D,20241004,000000,71.71,73.63,71.71,73.46,128999,0
|
| 288 |
+
APO_A.US,D,20241007,000000,72.91,73.28,72.655,72.98,44867,0
|
| 289 |
+
APO_A.US,D,20241008,000000,73.46,73.8199,73.4301,73.61,817326,0
|
| 290 |
+
APO_A.US,D,20241009,000000,74.49,74.49,73,74.48,762876,0
|
| 291 |
+
APO_A.US,D,20241010,000000,74.79,75.84,74.45,74.46,102520,0
|
| 292 |
+
APO_A.US,D,20241011,000000,74.94,76.56,74.94,76.56,58899,0
|
| 293 |
+
APO_A.US,D,20241014,000000,75.68,76.27,75.51,76.27,121006,0
|
| 294 |
+
APO_A.US,D,20241015,000000,76.3,76.3,75.13,75.35,368693,0
|
| 295 |
+
APO_A.US,D,20241016,000000,75.53,77.105,75.53,76.27,40186,0
|
| 296 |
+
APO_A.US,D,20241017,000000,76.9,77.58,76.9,77.38,134859,0
|
| 297 |
+
APO_A.US,D,20241018,000000,77.22,77.795,76.88,76.88,192976,0
|
| 298 |
+
APO_A.US,D,20241021,000000,76.93,77.76,76.63,76.95,14635,0
|
| 299 |
+
APO_A.US,D,20241022,000000,77.19,77.19,76.19,76.77,8031,0
|
| 300 |
+
APO_A.US,D,20241023,000000,76.74,77.065,75.73,76.34,25803,0
|
| 301 |
+
APO_A.US,D,20241024,000000,77.14,77.9999,77.14,77.85,115574,0
|
| 302 |
+
APO_A.US,D,20241025,000000,77.75,77.75,76.02,76.37,37186,0
|
| 303 |
+
APO_A.US,D,20241028,000000,76.53,77.23,76.53,77.23,80550,0
|
| 304 |
+
APO_A.US,D,20241029,000000,76.23,77.78,76.23,77.78,30996,0
|
| 305 |
+
APO_A.US,D,20241030,000000,77.84,77.995,77.5,77.5,934360,0
|
| 306 |
+
APO_A.US,D,20241031,000000,77.6154,77.6154,76.27,76.37,207447,0
|
| 307 |
+
APO_A.US,D,20241101,000000,76.78,76.78,75.32,75.5999,6265,0
|
| 308 |
+
APO_A.US,D,20241104,000000,75.77,75.77,74.31,74.38,16271,0
|
| 309 |
+
APO_A.US,D,20241105,000000,76.05,80.19,76.05,79.09,130114,0
|
| 310 |
+
APO_A.US,D,20241106,000000,83.03,87.32,83.03,86.22,196338,0
|
| 311 |
+
APO_A.US,D,20241107,000000,86.2,86.2,84.19,84.53,85490,0
|
| 312 |
+
APO_A.US,D,20241108,000000,84.19,85.5899,84.11,85.39,31195,0
|
| 313 |
+
APO_A.US,D,20241111,000000,86.21,88.33,86.21,87.75,85349,0
|
| 314 |
+
APO_A.US,D,20241112,000000,87.5,87.5,85.64,86.04,7974,0
|
| 315 |
+
APO_A.US,D,20241113,000000,87.09,87.21,86.46,86.47,10017,0
|
| 316 |
+
APO_A.US,D,20241114,000000,86.82,87.05,86.32,86.38,56436,0
|
| 317 |
+
APO_A.US,D,20241115,000000,85.615,86.03,84.9,86.03,18917,0
|
| 318 |
+
APO_A.US,D,20241118,000000,85.28,86.94,85.28,86.64,46275,0
|
| 319 |
+
APO_A.US,D,20241119,000000,87.15,88.93,86.81,88.65,51939,0
|
| 320 |
+
APO_A.US,D,20241120,000000,89.2,90.37,85.0413,86.19,309612,0
|
| 321 |
+
APO_A.US,D,20241121,000000,86.44,87.475,85.99,87.02,63749,0
|
| 322 |
+
APO_A.US,D,20241122,000000,88.795,88.94,88.09,88.29,8059,0
|
| 323 |
+
APO_A.US,D,20241125,000000,91.43,92.09,89.16,91.83,20663,0
|
| 324 |
+
APO_A.US,D,20241126,000000,91.19,92.15,90.96,92.15,14472,0
|
| 325 |
+
APO_A.US,D,20241127,000000,92.26,92.26,91.22,91.22,23347,0
|
| 326 |
+
APO_A.US,D,20241129,000000,91.74,93.17,91.74,92.68,98995,0
|
| 327 |
+
APO_A.US,D,20241202,000000,92.62,93.84,90.7607,90.81,90029,0
|
| 328 |
+
APO_A.US,D,20241203,000000,91.1,91.875,90.6,90.91,53967,0
|
| 329 |
+
APO_A.US,D,20241204,000000,91.15,92.11,90.74,92.03,7733,0
|
| 330 |
+
APO_A.US,D,20241205,000000,91.91,93.8,91.91,92.405,53925,0
|
| 331 |
+
APO_A.US,D,20241206,000000,93.09,93.26,91.6,93.26,10811,0
|
| 332 |
+
APO_A.US,D,20241209,000000,98.95,98.95,90.37,90.37,1908129,0
|
| 333 |
+
APO_A.US,D,20241210,000000,91.37,92.76,90.88,92.03,383851,0
|
| 334 |
+
APO_A.US,D,20241211,000000,92.72,94.04,90.61,93.75,62927,0
|
| 335 |
+
APO_A.US,D,20241212,000000,93.71,93.72,90.83,92.63,17760,0
|
| 336 |
+
APO_A.US,D,20241213,000000,92.92,93.5,91.92,92.64,14540,0
|
| 337 |
+
APO_A.US,D,20241216,000000,92.8,93.89,92,93.57,13606,0
|
| 338 |
+
APO_A.US,D,20241217,000000,92.53,95.51,91,92.69,23242,0
|
| 339 |
+
APO_A.US,D,20241218,000000,92.78,93.36,87.88,88.25,45300,0
|
| 340 |
+
APO_A.US,D,20241219,000000,84.49,91.13,84.49,89.3801,466394,0
|
| 341 |
+
APO_A.US,D,20241220,000000,89.41,91.82,89.41,89.98,31466,0
|
| 342 |
+
APO_A.US,D,20241223,000000,90.37,90.74,89.29,90.52,61081,0
|
| 343 |
+
APO_A.US,D,20241224,000000,90.7,91.84,90.54,91.78,10986,0
|
| 344 |
+
APO_A.US,D,20241226,000000,91.29,91.84,90.7,91.54,62254,0
|
| 345 |
+
APO_A.US,D,20241227,000000,90.61,91.03,89.31,89.52,21942,0
|
| 346 |
+
APO_A.US,D,20241230,000000,87.62,88.67,87.62,87.67,11150,0
|
| 347 |
+
APO_A.US,D,20241231,000000,87.72,87.96,86.91,86.91,321239,0
|
| 348 |
+
APO_A.US,D,20250102,000000,87.51,87.78,86.38,87.41,14165,0
|
| 349 |
+
APO_A.US,D,20250103,000000,87.02,89.18,86.51,88.89,17631,0
|
| 350 |
+
APO_A.US,D,20250106,000000,90.3,90.39,89.04,89.04,185827,0
|
| 351 |
+
APO_A.US,D,20250107,000000,89.61,89.61,85.35,85.69,228926,0
|
| 352 |
+
APO_A.US,D,20250108,000000,85.77,86,84.35,85.46,30086,0
|
| 353 |
+
APO_A.US,D,20250110,000000,84.14,85.2,82,82,39257,0
|
| 354 |
+
APO_A.US,D,20250113,000000,81.27,81.97,80.15,81.94,475799,0
|
| 355 |
+
APO_A.US,D,20250114,000000,82.51,84.4,82.51,84.15,88520,0
|
| 356 |
+
APO_A.US,D,20250115,000000,86.655,87.08,84.4,86.08,72778,0
|
| 357 |
+
APO_A.US,D,20250116,000000,86.57,86.76,83.31,86.33,157445,0
|
| 358 |
+
APO_A.US,D,20250117,000000,87.53,87.85,86.99,87.03,134612,0
|
| 359 |
+
APO_A.US,D,20250121,000000,87.83,89.14,87.03,88.36,61943,0
|
| 360 |
+
APO_A.US,D,20250122,000000,88.66,88.9,87.6,87.6,7183,0
|
| 361 |
+
APO_A.US,D,20250123,000000,87.85,90.43,87.85,88.48,17983,0
|
| 362 |
+
APO_A.US,D,20250124,000000,88.4601,89.58,88.4601,89.43,54639,0
|
| 363 |
+
APO_A.US,D,20250127,000000,87.52,87.8,85.58,87.53,29601,0
|
| 364 |
+
APO_A.US,D,20250128,000000,87.44,89.06,86.78,88.51,49821,0
|
| 365 |
+
APO_A.US,D,20250129,000000,88.44,89.71,88.435,89.36,5377,0
|
| 366 |
+
APO_A.US,D,20250130,000000,89.27,89.695,88.5,89.46,330202,0
|
| 367 |
+
APO_A.US,D,20250131,000000,90.66,90.81,89.08,89.08,165596,0
|
| 368 |
+
APO_A.US,D,20250203,000000,87.22,88.415,86.55,87.68,6590,0
|
| 369 |
+
APO_A.US,D,20250204,000000,85.27,85.89,84.49,84.5,202368,0
|
| 370 |
+
APO_A.US,D,20250205,000000,84.45,86.63,82.62,86.63,22931,0
|
| 371 |
+
APO_A.US,D,20250206,000000,87.21,87.72,85.93,86.37,9385,0
|
| 372 |
+
APO_A.US,D,20250207,000000,86.12,86.57,85.84,85.89,5561,0
|
| 373 |
+
APO_A.US,D,20250210,000000,85.85,85.85,84.5,85.0044,108902,0
|
| 374 |
+
APO_A.US,D,20250211,000000,83.5,84,82.33,83.045,40293,0
|
| 375 |
+
APO_A.US,D,20250212,000000,81.96,82.65,81.95,82.63,210269,0
|
| 376 |
+
APO_A.US,D,20250213,000000,82.5801,83.08,82.32,83.03,461306,0
|
| 377 |
+
APO_A.US,D,20250214,000000,82.97,85.225,82.41,85.225,31711,0
|
| 378 |
+
APO_A.US,D,20250218,000000,85.5,85.51,84.53,85.12,177747,0
|
| 379 |
+
APO_A.US,D,20250219,000000,83.95,84.5401,83.86,84.5401,395385,0
|
| 380 |
+
APO_A.US,D,20250220,000000,82.85,82.85,81.75,82.54,585655,0
|
| 381 |
+
APO_A.US,D,20250221,000000,82.1901,83.27,78.755,79.31,60750,0
|
| 382 |
+
APO_A.US,D,20250224,000000,78.34,78.76,77.91,78.45,611292,0
|
| 383 |
+
APO_A.US,D,20250225,000000,78.7734,78.7734,75.43,76.67,432106,0
|
| 384 |
+
APO_A.US,D,20250226,000000,77.98,79.41,77.76,77.84,177311,0
|
| 385 |
+
APO_A.US,D,20250227,000000,79.15,79.67,77.98,77.98,304416,0
|
| 386 |
+
APO_A.US,D,20250228,000000,77.71,78.9,77.4,78.77,2579679,0
|
| 387 |
+
APO_A.US,D,20250303,000000,80.12,80.12,76.21,76.5001,405998,0
|
| 388 |
+
APO_A.US,D,20250304,000000,73.31,76.4,72.04,73.4,445902,0
|
| 389 |
+
APO_A.US,D,20250305,000000,73.13,74.85,72.65,74.5,1848436,0
|
| 390 |
+
APO_A.US,D,20250306,000000,71.58,73.15,71.44,72,603636,0
|
| 391 |
+
APO_A.US,D,20250307,000000,70.88,70.98,69.2046,70.89,531917,0
|
| 392 |
+
APO_A.US,D,20250310,000000,67.69,69.27,66.82,68.1,1040254,0
|
| 393 |
+
APO_A.US,D,20250311,000000,68.9,70.25,68.842,70.25,189383,0
|
| 394 |
+
APO_A.US,D,20250312,000000,71.84,73.185,71.61,71.61,355619,0
|
| 395 |
+
APO_A.US,D,20250313,000000,70.22,70.56,69.83,70.15,334354,0
|
| 396 |
+
APO_A.US,D,20250314,000000,71.09,71.97,71.0799,71.97,12126,0
|
| 397 |
+
APO_A.US,D,20250317,000000,72.6,74.79,72.52,74.76,593979,0
|
| 398 |
+
APO_A.US,D,20250318,000000,74.12,74.55,73.1,73.75,682886,0
|
| 399 |
+
APO_A.US,D,20250319,000000,73.44,77.55,73.44,76.64,147959,0
|
| 400 |
+
APO_A.US,D,20250320,000000,76.78,77.44,76.78,77.22,12996,0
|
| 401 |
+
APO_A.US,D,20250321,000000,76.21,76.93,76.21,76.62,12352,0
|
| 402 |
+
APO_A.US,D,20250324,000000,78.37,80,78.25,79.19,324840,0
|
| 403 |
+
APO_A.US,D,20250325,000000,79.37,79.44,78.88,78.88,55525,0
|
| 404 |
+
APO_A.US,D,20250326,000000,78.84,78.84,76.89,77.07,9037,0
|
| 405 |
+
APO_A.US,D,20250327,000000,76.02,76.07,75.53,75.75,114902,0
|
| 406 |
+
APO_A.US,D,20250328,000000,73.69,73.75,72.72,73.3,17329,0
|
| 407 |
+
APO_A.US,D,20250331,000000,71.41,73.47,71.41,73.09,564787,0
|
| 408 |
+
APO_A.US,D,20250401,000000,73.01,74.14,72.73,74.14,11002,0
|
| 409 |
+
APO_A.US,D,20250402,000000,74,75.92,74,75.51,42111,0
|
| 410 |
+
APO_A.US,D,20250403,000000,67.84,68.37,66.14,66.14,1318426,0
|
| 411 |
+
APO_A.US,D,20250404,000000,63,63,58.82,60.29,281859,0
|
| 412 |
+
APO_A.US,D,20250407,000000,58.17,64.79,56.89,60.87,128079,0
|
| 413 |
+
APO_A.US,D,20250408,000000,64.55,65.4,59.68,59.68,87423,0
|
| 414 |
+
APO_A.US,D,20250409,000000,60.33,69.85,59.89,69.37,171297,0
|
| 415 |
+
APO_A.US,D,20250410,000000,67.65,68.19,64.31,66.64,139417,0
|
| 416 |
+
APO_A.US,D,20250411,000000,65.21,67.99,64.65,67.99,2763122,0
|
| 417 |
+
APO_A.US,D,20250414,000000,68.06,69.483,67.25,68.2,174271,0
|
| 418 |
+
APO_A.US,D,20250415,000000,67.7401,69.02,67.7401,68.39,169389,0
|
| 419 |
+
APO_A.US,D,20250416,000000,67.11,68.39,66.46,67.14,5204,0
|
| 420 |
+
APO_A.US,D,20250417,000000,67.59,68.63,67.03,68.63,37166,0
|
| 421 |
+
APO_A.US,D,20250421,000000,66.53,67.32,63.855,64.25,61307,0
|
| 422 |
+
APO_A.US,D,20250422,000000,65.72,66.69,65.46,66.48,635059,0
|
| 423 |
+
APO_A.US,D,20250423,000000,69.48,70.85,67.8,67.8,144707,0
|
| 424 |
+
APO_A.US,D,20250424,000000,70.55,71.595,67.6,71.28,118606,0
|
| 425 |
+
APO_A.US,D,20250425,000000,71.65,72.485,70.6801,71.43,31610,0
|
| 426 |
+
APO_A.US,D,20250428,000000,71.39,72.9,71.01,72.69,95565,0
|
| 427 |
+
APO_A.US,D,20250429,000000,71.9801,73.3,71.9801,73.04,202389,0
|
| 428 |
+
APO_A.US,D,20250430,000000,70.69,72.675,70.24,72.12,38653,0
|
| 429 |
+
APO_A.US,D,20250501,000000,73.2425,74.23,72.95,72.95,37562,0
|
| 430 |
+
APO_A.US,D,20250502,000000,73.45,75.02,71.3,72.01,91667,0
|
| 431 |
+
APO_A.US,D,20250505,000000,72.28,72.73,71.21,71.21,50654,0
|
| 432 |
+
APO_A.US,D,20250506,000000,70.32,70.86,69.05,69.05,36217,0
|
| 433 |
+
APO_A.US,D,20250507,000000,68.5,69.34,68.5,68.95,194005,0
|
| 434 |
+
APO_A.US,D,20250508,000000,69.68,71.725,69.68,71.49,67816,0
|
| 435 |
+
APO_A.US,D,20250509,000000,71.07,71.66,70.39,70.45,8541,0
|
| 436 |
+
APO_A.US,D,20250512,000000,75.08,76.11,73.27,76.11,578315,0
|
| 437 |
+
APO_A.US,D,20250513,000000,77.045,77.35,76.63,76.65,447125,0
|
| 438 |
+
APO_A.US,D,20250514,000000,77.12,77.34,76.08,76.08,268765,0
|
| 439 |
+
APO_A.US,D,20250515,000000,75.5,76.39,75.5,76.39,107492,0
|
| 440 |
+
APO_A.US,D,20250516,000000,76.2968,76.46,76.03,76.31,366863,0
|
| 441 |
+
APO_A.US,D,20250519,000000,75.44,75.93,75.37,75.5604,3350,0
|
| 442 |
+
APO_A.US,D,20250520,000000,75.15,75.15,73.82,74.08,156148,0
|
| 443 |
+
APO_A.US,D,20250521,000000,71.14,71.99,69.51,70.135,406933,0
|
| 444 |
+
APO_A.US,D,20250522,000000,69.56,70.47,69.56,70.47,93005,0
|
| 445 |
+
APO_A.US,D,20250523,000000,69.21,70.53,69.16,70.15,86637,0
|
| 446 |
+
APO_A.US,D,20250527,000000,70.73,71.435,70.49,71.16,315054,0
|
| 447 |
+
APO_A.US,D,20250528,000000,71.32,71.32,70.46,70.46,3784,0
|
| 448 |
+
APO_A.US,D,20250529,000000,70.46,70.73,70.27,70.3,22577,0
|
| 449 |
+
APO_A.US,D,20250530,000000,69.52,70.12,69.22,69.98,155127,0
|
| 450 |
+
APO_A.US,D,20250602,000000,69.7,70.05,68.63,69.73,11561,0
|
| 451 |
+
APO_A.US,D,20250603,000000,69.78,70.29,69.78,70,16693,0
|
| 452 |
+
APO_A.US,D,20250604,000000,69.97,70.69,69.53,69.62,7020,0
|
| 453 |
+
APO_A.US,D,20250605,000000,69.3794,70.1769,69.3794,69.6,3457,0
|
| 454 |
+
APO_A.US,D,20250606,000000,71.14,71.85,70.12,71.1,32891,0
|
| 455 |
+
APO_A.US,D,20250609,000000,71.32,71.62,71.2,71.25,3111,0
|
| 456 |
+
APO_A.US,D,20250610,000000,72.07,72.07,71.5278,72.01,3325,0
|
| 457 |
+
APO_A.US,D,20250611,000000,73.21,74.13,73.09,73.36,149002,0
|
| 458 |
+
APO_A.US,D,20250612,000000,72.81,73.21,72.75,72.9901,1281294,0
|
| 459 |
+
APO_A.US,D,20250613,000000,71.86,71.86,70.24,70.5,25218,0
|
| 460 |
+
APO_A.US,D,20250616,000000,71.14,72.38,71.14,71.5973,3459,0
|
| 461 |
+
APO_A.US,D,20250617,000000,70.91,70.91,70.25,70.85,43405,0
|
| 462 |
+
APO_A.US,D,20250618,000000,71.19,71.52,70.66,71.05,174784,0
|
| 463 |
+
APO_A.US,D,20250620,000000,71.92,72.21,71.24,71.85,9504,0
|
| 464 |
+
APO_A.US,D,20250623,000000,65.6401,71.845,65.6401,71.49,6577,0
|
| 465 |
+
APO_A.US,D,20250624,000000,73.81,74.72,73.21,74.45,18217,0
|
| 466 |
+
APO_A.US,D,20250625,000000,73.79,73.79,72.91,73.01,56729,0
|
| 467 |
+
APO_A.US,D,20250626,000000,73.35,74.21,73.25,74.21,344252,0
|
| 468 |
+
APO_A.US,D,20250627,000000,74.801,76.35,73.87,75.87,13852,0
|
| 469 |
+
APO_A.US,D,20250630,000000,75.88,76.35,74.85,74.85,157299,0
|
| 470 |
+
APO_A.US,D,20250701,000000,75.08,75.555,74.66,75.12,10653,0
|
| 471 |
+
APO_A.US,D,20250702,000000,74.77,75.97,74.77,75.97,12173,0
|
| 472 |
+
APO_A.US,D,20250703,000000,76.03,76.64,76.02,76.6,72363,0
|
| 473 |
+
APO_A.US,D,20250707,000000,76.08,76.7,74.535,74.7567,49725,0
|
| 474 |
+
APO_A.US,D,20250708,000000,75.46,77.1412,75.01,76.57,238083,0
|
| 475 |
+
APO_A.US,D,20250709,000000,77.83,77.83,76.98,77.35,29289,0
|
| 476 |
+
APO_A.US,D,20250710,000000,78.8,78.9456,77.47,78.39,26063,0
|
| 477 |
+
APO_A.US,D,20250711,000000,77.8,78.08,77.78,77.78,88710,0
|
| 478 |
+
APO_A.US,D,20250714,000000,77.485,78.56,77.485,78.56,234070,0
|
| 479 |
+
APO_A.US,D,20250715,000000,77.103,77.24,76.3,76.48,55245,0
|
| 480 |
+
APO_A.US,D,20250716,000000,77.6,79.75,77.5,79.49,185283,0
|
| 481 |
+
APO_A.US,D,20250717,000000,79.84,81.53,79.19,81.38,16769,0
|
| 482 |
+
APO_A.US,D,20250718,000000,80.64,80.64,78.97,79.09,61901,0
|
| 483 |
+
APO_A.US,D,20250721,000000,78.9,79.81,77.7,78.06,16202,0
|
| 484 |
+
APO_A.US,D,20250722,000000,76.96,78.35,76.96,78.26,13330,0
|
| 485 |
+
APO_A.US,D,20250723,000000,78.63,79.3501,78.2,79.212,4077,0
|
| 486 |
+
APO_A.US,D,20250724,000000,79.34,79.79,79.22,79.22,5175,0
|
| 487 |
+
APO_A.US,D,20250725,000000,78.53,79.17,78.2,78.96,4857,0
|
| 488 |
+
APO_A.US,D,20250728,000000,79.13,79.13,77.68,78,45888,0
|
| 489 |
+
APO_A.US,D,20250729,000000,77.87,77.955,76.17,77.36,13696,0
|
| 490 |
+
APO_A.US,D,20250730,000000,76.93,77.15,75.58,76.08,11481,0
|
| 491 |
+
APO_A.US,D,20250731,000000,77.07,77.07,75.39,76.18,57113,0
|
| 492 |
+
APO_A.US,D,20250801,000000,72.9,72.98,71.45,72.79,304102,0
|
| 493 |
+
APO_A.US,D,20250804,000000,73.43,74.61,73.42,74.49,12276,0
|
| 494 |
+
APO_A.US,D,20250805,000000,77.91,78.54,75.38,76.22,16726,0
|
| 495 |
+
APO_A.US,D,20250806,000000,76.95,76.95,76.13,76.38,3444,0
|
| 496 |
+
APO_A.US,D,20250807,000000,77.75,77.75,73.05,74.13,3960,0
|
| 497 |
+
APO_A.US,D,20250808,000000,74.3901,74.915,74.3901,74.915,2099,0
|
| 498 |
+
APO_A.US,D,20250811,000000,74.68,75.33,74.68,75.3,3083,0
|
| 499 |
+
APO_A.US,D,20250812,000000,75.94,76.6,75.54,75.8,6335,0
|
| 500 |
+
APO_A.US,D,20250813,000000,75.7427,75.7427,72.74,73.94,23025,0
|
| 501 |
+
APO_A.US,D,20250814,000000,74.1288,74.1288,73.18,73.55,32255,0
|
| 502 |
+
APO_A.US,D,20250815,000000,74.3,74.3,73,73.24,2825,0
|
| 503 |
+
APO_A.US,D,20250818,000000,73.6,73.75,73.31,73.46,3761,0
|
| 504 |
+
APO_A.US,D,20250819,000000,73.577,73.577,72.03,72.03,120354,0
|
| 505 |
+
APO_A.US,D,20250820,000000,71.94,71.94,70.305,71.51,189706,0
|
| 506 |
+
APO_A.US,D,20250821,000000,70.96,70.98,70.46,70.81,17467,0
|
| 507 |
+
APO_A.US,D,20250822,000000,71.61,72.6,70.91,71.12,76859,0
|
| 508 |
+
APO_A.US,D,20250825,000000,71.07,71.5,70.78,70.9,16149,0
|
| 509 |
+
APO_A.US,D,20250826,000000,70.35,70.88,70.29,70.805,117129,0
|
| 510 |
+
APO_A.US,D,20250827,000000,71.16,71.71,71.16,71.71,38749,0
|
| 511 |
+
APO_A.US,D,20250828,000000,72.13,72.13,71.59,71.83,5067,0
|
| 512 |
+
APO_A.US,D,20250829,000000,71.87,72.29,71.71,71.71,280938,0
|
| 513 |
+
APO_A.US,D,20250902,000000,70.2,71.49,70.09,71.4181,10692,0
|
| 514 |
+
APO_A.US,D,20250903,000000,71.34,71.34,69.3299,69.55,32565,0
|
| 515 |
+
APO_A.US,D,20250904,000000,70.1,71.2,70.1,71.17,39731,0
|
| 516 |
+
APO_A.US,D,20250905,000000,71.01,71.04,68.585,69.56,51188,0
|
| 517 |
+
APO_A.US,D,20250908,000000,70.84,70.86,69.38,70.85,25922,0
|
| 518 |
+
APO_A.US,D,20250909,000000,70.85,71.33,70.42,70.87,7232,0
|
| 519 |
+
APO_A.US,D,20250910,000000,71.705,72.3,70.12,70.47,52000,0
|
| 520 |
+
APO_A.US,D,20250911,000000,71.35,72.89,71.15,72.24,85577,0
|
| 521 |
+
APO_A.US,D,20250912,000000,72.23,72.72,71.903,72.72,29182,0
|
| 522 |
+
APO_A.US,D,20250915,000000,73.205,73.35,72.71,72.99,9722,0
|
| 523 |
+
APO_A.US,D,20250916,000000,73.5,73.7,72.98,73.7,33976,0
|
| 524 |
+
APO_A.US,D,20250917,000000,74.6785,75.16,72.345,73.12,27026,0
|
| 525 |
+
APO_A.US,D,20250918,000000,73.54,75.48,73.28,75.11,66092,0
|
| 526 |
+
APO_A.US,D,20250919,000000,75.59,76.18,75.5,76.09,17568,0
|
| 527 |
+
APO_A.US,D,20250922,000000,74.4,75.58,73.73,75.56,25484,0
|
| 528 |
+
APO_A.US,D,20250923,000000,77.05,77.5,75.91,75.91,18080,0
|
| 529 |
+
APO_A.US,D,20250924,000000,76.3275,76.52,72.35,72.35,14793,0
|
| 530 |
+
APO_A.US,D,20250925,000000,72.05,72.05,71.34,71.45,229058,0
|
| 531 |
+
APO_A.US,D,20250926,000000,72.62,73.24,72.61,73.1801,228510,0
|
| 532 |
+
APO_A.US,D,20250929,000000,72.23,73.7,72.23,72.74,15883,0
|
| 533 |
+
APO_A.US,D,20250930,000000,72.45,72.45,68.88,70.28,805882,0
|
| 534 |
+
APO_A.US,D,20251001,000000,69.8,70.21,69.08,69.08,51277,0
|
| 535 |
+
APO_A.US,D,20251002,000000,68.795,68.795,67.51,67.55,5954,0
|
| 536 |
+
APO_A.US,D,20251003,000000,68.495,68.495,66.8305,66.8305,13417,0
|
| 537 |
+
APO_A.US,D,20251006,000000,67.31,67.31,66.4906,66.84,12439,0
|
| 538 |
+
APO_A.US,D,20251007,000000,67.45,67.45,66.66,67.01,78965,0
|
| 539 |
+
APO_A.US,D,20251008,000000,66.5,66.98,66.09,66.79,159245,0
|
| 540 |
+
APO_A.US,D,20251009,000000,66.97,67.07,65.5,66,179043,0
|
| 541 |
+
APO_A.US,D,20251010,000000,65.77,65.78,63.415,63.9299,68242,0
|
| 542 |
+
APO_A.US,D,20251013,000000,64.1,65.33,63.99,65.33,8315,0
|
| 543 |
+
APO_A.US,D,20251014,000000,65.5,68.32,65.5,68.19,175160,0
|
| 544 |
+
APO_A.US,D,20251015,000000,68.25,68.25,66.62,67.27,178026,0
|
| 545 |
+
APO_A.US,D,20251016,000000,66.03,66.03,63.53,63.6299,802096,0
|
| 546 |
+
APO_A.US,D,20251017,000000,63.68,64.9151,63.68,64.88,241904,0
|
| 547 |
+
APO_A.US,D,20251020,000000,66.21,66.29,65.93,65.93,56349,0
|
| 548 |
+
APO_A.US,D,20251021,000000,66.63,66.82,66.13,66.42,38334,0
|
| 549 |
+
APO_A.US,D,20251022,000000,65.69,66.74,65.69,66.66,6966,0
|
| 550 |
+
APO_A.US,D,20251023,000000,66.71,67.13,64.83,64.85,38210,0
|
| 551 |
+
APO_A.US,D,20251024,000000,66.12,66.57,66.02,66.03,31604,0
|
| 552 |
+
APO_A.US,D,20251027,000000,66.8799,66.8799,66.51,66.62,19880,0
|
| 553 |
+
APO_A.US,D,20251028,000000,65.8,66.145,65.56,65.56,3613,0
|
| 554 |
+
APO_A.US,D,20251029,000000,65.1342,65.99,65.1342,65.27,203546,0
|
| 555 |
+
APO_A.US,D,20251030,000000,65.675,66.163,65.2,65.2,1762,0
|
| 556 |
+
APO_A.US,D,20251031,000000,64.54,65.84,64.32,65.34,81195,0
|
| 557 |
+
APO_A.US,D,20251103,000000,65.47,65.5,64.9,65.25,1284077,0
|
| 558 |
+
APO_A.US,D,20251104,000000,70,70,66.03,68.44,548998,0
|
| 559 |
+
APO_A.US,D,20251105,000000,68.3771,70.74,68.3771,70.27,374974,0
|
| 560 |
+
APO_A.US,D,20251106,000000,69.98,69.99,67.96,68,5841,0
|
| 561 |
+
APO_A.US,D,20251107,000000,67.02,69.34,67.02,69.34,97833,0
|
| 562 |
+
APO_A.US,D,20251110,000000,70.42,70.68,68.2,68.88,7032,0
|
| 563 |
+
APO_A.US,D,20251111,000000,68.68,70.17,68.62,69.65,55779,0
|
| 564 |
+
APO_A.US,D,20251112,000000,71.46,71.46,69.75,69.9,7165,0
|
| 565 |
+
APO_A.US,D,20251113,000000,69.99,69.99,67.65,67.6587,30878,0
|
| 566 |
+
APO_A.US,D,20251114,000000,67.08,68.97,65.94,68.35,14665,0
|
| 567 |
+
APO_A.US,D,20251117,000000,67.88,67.88,65.38,65.79,24693,0
|
| 568 |
+
APO_A.US,D,20251118,000000,65.245,66.48,65.03,65.84,24995,0
|
| 569 |
+
APO_A.US,D,20251119,000000,66.14,67.145,66.135,67.14,5878,0
|
| 570 |
+
APO_A.US,D,20251120,000000,69.35,69.35,67.12,67.17,108387,0
|
| 571 |
+
APO_A.US,D,20251121,000000,68.575,68.65,67.03,68.13,30443,0
|
| 572 |
+
APO_A.US,D,20251124,000000,68.24,68.76,68.24,68.59,10912,0
|
| 573 |
+
APO_A.US,D,20251125,000000,67.35,68.915,67.35,68.79,17466,0
|
| 574 |
+
APO_A.US,D,20251126,000000,69.13,69.34,68.94,68.94,10534,0
|
| 575 |
+
APO_A.US,D,20251128,000000,69.04,69.93,69.04,69.18,13073,0
|
| 576 |
+
APO_A.US,D,20251201,000000,68.94,69.575,68.76,68.95,30703,0
|
| 577 |
+
APO_A.US,D,20251202,000000,69.3,70.09,69.11,69.44,56218,0
|
| 578 |
+
APO_A.US,D,20251203,000000,69.02,71,68.99,70.84,2220501,0
|
| 579 |
+
APO_A.US,D,20251204,000000,71.08,71.67,70.83,71.67,3238,0
|
| 580 |
+
APO_A.US,D,20251205,000000,72.22,72.42,71.85,72.39,44867,0
|
| 581 |
+
APO_A.US,D,20251208,000000,71.15,72.33,71.15,72.01,7050,0
|
| 582 |
+
APO_A.US,D,20251209,000000,74.04,76,71.79,75.66,8327,0
|
| 583 |
+
APO_A.US,D,20251210,000000,75.06,77.67,75.06,77.48,6018,0
|
| 584 |
+
APO_A.US,D,20251211,000000,77.68,78.65,77.61,78.65,25988,0
|
| 585 |
+
APO_A.US,D,20251212,000000,78.05,78.05,76.65,77.03,6200,0
|
| 586 |
+
APO_A.US,D,20251215,000000,77.37,77.37,76.43,76.63,67307,0
|
| 587 |
+
APO_A.US,D,20251216,000000,76.9,77,76.4,76.47,240414,0
|
| 588 |
+
APO_A.US,D,20251217,000000,77.65,77.985,75.85,76.59,674761,0
|
| 589 |
+
APO_A.US,D,20251218,000000,77.11,77.59,76.35,76.74,895599,0
|
| 590 |
+
APO_A.US,D,20251219,000000,76.4,77.55,76.26,76.3,47567,0
|
| 591 |
+
APO_A.US,D,20251222,000000,77.36,78.035,77.215,77.65,33506,0
|
| 592 |
+
APO_A.US,D,20251223,000000,77.45,77.52,77.29,77.52,2443,0
|
| 593 |
+
APO_A.US,D,20251224,000000,77.06,77.78,76.6436,77.35,9865,0
|
| 594 |
+
APO_A.US,D,20251226,000000,77.47,77.47,77.13,77.13,4413,0
|
| 595 |
+
APO_A.US,D,20251229,000000,76.74,77.0076,76.72,76.72,17085,0
|
| 596 |
+
APO_A.US,D,20251230,000000,76.5801,76.82,75.82,75.82,3818,0
|
| 597 |
+
APO_A.US,D,20251231,000000,75.81,76.44,75.4,75.52,61947,0
|
| 598 |
+
APO_A.US,D,20260102,000000,76.4325,76.44,76,76.25,204294,0
|
| 599 |
+
APO_A.US,D,20260105,000000,78.6,78.77,78.05,78.54,35264,0
|
| 600 |
+
APO_A.US,D,20260106,000000,78.15,79.51,78.15,79.47,33196,0
|
| 601 |
+
APO_A.US,D,20260107,000000,76.6485,77.16,75.41,75.5801,1695611,0
|
| 602 |
+
APO_A.US,D,20260108,000000,76.55,77.17,74.91,76.09,7901,0
|
| 603 |
+
APO_A.US,D,20260109,000000,76.21,76.21,74.76,75.9,306346,0
|
| 604 |
+
APO_A.US,D,20260112,000000,74.615,75.33,74.28,75.11,354999,0
|
| 605 |
+
APO_A.US,D,20260113,000000,74.36,74.7214,73.245,74.7214,2398567,0
|
| 606 |
+
APO_A.US,D,20260114,000000,73.6636,75.26,73.36,75.25,561093,0
|
| 607 |
+
APO_A.US,D,20260115,000000,75.09,75.35,74.19,74.2201,321278,0
|
| 608 |
+
APO_A.US,D,20260116,000000,74.65,74.89,73.17,74.03,15732,0
|
| 609 |
+
APO_A.US,D,20260120,000000,72.93,73.49,71.48,71.48,15087,0
|
| 610 |
+
APO_A.US,D,20260121,000000,72.54,72.63,71.81,72.15,109112,0
|
| 611 |
+
APO_A.US,D,20260122,000000,72.72,72.94,72.12,72.13,58408,0
|
| 612 |
+
APO_A.US,D,20260123,000000,71.52,71.62,70.32,70.55,459211,0
|
| 613 |
+
APO_A.US,D,20260126,000000,69.3,69.55,67.84,68.295,507929,0
|
| 614 |
+
APO_A.US,D,20260127,000000,67.89,68.58,67,68.45,91435,0
|
| 615 |
+
APO_A.US,D,20260128,000000,68.59,69.06,67.8602,69.06,229283,0
|
| 616 |
+
APO_A.US,D,20260129,000000,69.96,69.96,69.05,69.51,89788,0
|
| 617 |
+
APO_A.US,D,20260130,000000,70.47,70.47,68.98,69.37,130694,0
|
| 618 |
+
APO_A.US,D,20260202,000000,68.36,69.23,68.19,68.87,347238,0
|
| 619 |
+
APO_A.US,D,20260203,000000,67.88,67.88,63.77,65.3,1320599,0
|
| 620 |
+
APO_A.US,D,20260204,000000,66.51,69.2,65.17,68.85,23880,0
|
| 621 |
+
APO_A.US,D,20260205,000000,66.955,68.6,65.19,65.22,228010,0
|
| 622 |
+
APO_A.US,D,20260206,000000,67.25,68.97,67.25,68.9,104263,0
|
| 623 |
+
APO_A.US,D,20260209,000000,70,72.23,69.11,69.44,133108,0
|
| 624 |
+
APO_A.US,D,20260210,000000,70.31,70.53,68.25,68.25,30449,0
|
| 625 |
+
APO_A.US,D,20260211,000000,67.84,67.84,65.795,66.07,192394,0
|
| 626 |
+
APO_A.US,D,20260212,000000,66.81,66.81,63.94,65.78,52239,0
|
| 627 |
+
APO_A.US,D,20260213,000000,64.63,65.23,64.37,64.645,14994,0
|
| 628 |
+
APO_A.US,D,20260217,000000,64.89,65.42,64.34,65.11,230558,0
|
| 629 |
+
APO_A.US,D,20260218,000000,65.09,66.125,64.94,65.14,59750,0
|
daily/us/nyse stocks/1/ardc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/asgi.us.txt
ADDED
|
@@ -0,0 +1,1395 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ASGI.US,D,20200731,000000,16.4618,17.0702,16.4189,17.0608,377849.37593785,0
|
| 3 |
+
ASGI.US,D,20200803,000000,17.0511,17.0511,16.5838,16.7116,72867.970194379,0
|
| 4 |
+
ASGI.US,D,20200804,000000,16.703,16.974,16.703,16.9434,70183.680850008,0
|
| 5 |
+
ASGI.US,D,20200805,000000,16.8528,16.8528,16.6364,16.808,31405.136778597,0
|
| 6 |
+
ASGI.US,D,20200806,000000,16.7479,16.8528,16.6364,16.8528,23535.765087389,0
|
| 7 |
+
ASGI.US,D,20200807,000000,16.9301,16.9386,16.8947,16.8947,42601.559286088,0
|
| 8 |
+
ASGI.US,D,20200810,000000,16.9386,16.9386,16.8528,16.9386,21371.55680349,0
|
| 9 |
+
ASGI.US,D,20200811,000000,16.9386,16.9386,16.766,16.9386,20891.320662976,0
|
| 10 |
+
ASGI.US,D,20200812,000000,16.9224,16.9301,16.8508,16.9252,14696.484160422,0
|
| 11 |
+
ASGI.US,D,20200813,000000,16.9224,17.0273,16.8528,17.0188,74016.133019411,0
|
| 12 |
+
ASGI.US,D,20200814,000000,17.0188,17.0188,16.8032,16.9301,15338.197081811,0
|
| 13 |
+
ASGI.US,D,20200817,000000,16.8947,16.9034,16.8003,16.8528,31656.788904631,0
|
| 14 |
+
ASGI.US,D,20200818,000000,16.869,16.8947,16.8356,16.8528,7156.3573341099,0
|
| 15 |
+
ASGI.US,D,20200819,000000,16.8261,16.9128,16.8261,16.9128,3942.5499745426,0
|
| 16 |
+
ASGI.US,D,20200820,000000,16.9128,16.9386,16.8528,16.9386,21055.943095423,0
|
| 17 |
+
ASGI.US,D,20200821,000000,16.8557,16.9386,16.8175,16.8605,15335.051430236,0
|
| 18 |
+
ASGI.US,D,20200824,000000,16.8528,16.8528,16.808,16.849,17906.097317888,0
|
| 19 |
+
ASGI.US,D,20200825,000000,16.8442,16.8528,16.784,16.8356,6360.5074855253,0
|
| 20 |
+
ASGI.US,D,20200826,000000,16.8356,16.8356,16.6364,16.7212,28960.965504486,0
|
| 21 |
+
ASGI.US,D,20200827,000000,16.6668,16.7212,16.5382,16.6707,39216.838190922,0
|
| 22 |
+
ASGI.US,D,20200828,000000,16.6783,16.6783,16.5057,16.6707,19885.760709361,0
|
| 23 |
+
ASGI.US,D,20200831,000000,16.5838,16.9386,16.5057,16.8356,71185.046601521,0
|
| 24 |
+
ASGI.US,D,20200901,000000,16.7479,16.9128,16.5132,16.9128,15187.20580619,0
|
| 25 |
+
ASGI.US,D,20200902,000000,16.9301,16.9301,16.5382,16.8947,29284.967616755,0
|
| 26 |
+
ASGI.US,D,20200903,000000,16.6783,16.8528,16.6783,16.808,21623.208929525,0
|
| 27 |
+
ASGI.US,D,20200904,000000,16.8356,16.9128,16.5475,16.8528,10351.290784225,0
|
| 28 |
+
ASGI.US,D,20200908,000000,16.7212,16.9386,16.5551,16.8947,81963.09744948,0
|
| 29 |
+
ASGI.US,D,20200909,000000,16.8947,16.8947,16.6009,16.8528,15373.847799666,0
|
| 30 |
+
ASGI.US,D,20200910,000000,17.0608,17.0608,16.5132,16.7908,31350.61215129,0
|
| 31 |
+
ASGI.US,D,20200911,000000,16.703,16.9386,16.497,16.9386,41670.446419758,0
|
| 32 |
+
ASGI.US,D,20200914,000000,16.9301,16.9301,16.6572,16.8528,19438.029635126,0
|
| 33 |
+
ASGI.US,D,20200915,000000,16.9301,17.034,16.5743,16.8261,43383.777977846,0
|
| 34 |
+
ASGI.US,D,20200916,000000,17.0092,17.0092,16.5695,16.8442,20336.637435173,0
|
| 35 |
+
ASGI.US,D,20200917,000000,16.7297,16.766,16.6697,16.6783,11262.481190575,0
|
| 36 |
+
ASGI.US,D,20200918,000000,16.5935,16.8356,16.5057,16.5475,29746.329847819,0
|
| 37 |
+
ASGI.US,D,20200921,000000,16.5057,16.7574,16.5057,16.6267,8328.6368212212,0
|
| 38 |
+
ASGI.US,D,20200922,000000,16.6133,16.6133,15.5654,15.6893,32837.456795944,0
|
| 39 |
+
ASGI.US,D,20200923,000000,15.6893,15.6893,14.419,14.8805,110779.36298151,0
|
| 40 |
+
ASGI.US,D,20200924,000000,14.872,15.2438,14.4361,15.2438,50769.767876962,0
|
| 41 |
+
ASGI.US,D,20200925,000000,15.2438,15.3231,14.6117,14.9835,33744.453000193,0
|
| 42 |
+
ASGI.US,D,20200928,000000,14.9835,15.3048,14.9835,15.2285,24816.04527859,0
|
| 43 |
+
ASGI.US,D,20200929,000000,15.2314,15.2354,14.9835,15.0791,13686.730004709,0
|
| 44 |
+
ASGI.US,D,20200930,000000,15.1239,15.3679,15.0702,15.2116,20783.319958884,0
|
| 45 |
+
ASGI.US,D,20201001,000000,15.3402,15.3402,14.7898,14.7898,50569.49472666,0
|
| 46 |
+
ASGI.US,D,20201002,000000,14.832,15.0169,14.7976,14.9024,15478.702852179,0
|
| 47 |
+
ASGI.US,D,20201005,000000,14.8682,14.9473,14.7632,14.8595,22710.555824101,0
|
| 48 |
+
ASGI.US,D,20201006,000000,14.9902,15.2097,14.9902,15.0352,29503.066125984,0
|
| 49 |
+
ASGI.US,D,20201007,000000,15.1229,15.1229,14.7728,14.8682,55216.670654099,0
|
| 50 |
+
ASGI.US,D,20201008,000000,14.9988,15.0618,14.6832,14.8595,24541.325041002,0
|
| 51 |
+
ASGI.US,D,20201009,000000,14.9024,14.9473,14.6403,14.7804,41761.670315448,0
|
| 52 |
+
ASGI.US,D,20201012,000000,14.8148,15.0169,14.807,14.9387,65848.972979062,0
|
| 53 |
+
ASGI.US,D,20201013,000000,14.9111,14.9473,14.6679,14.9016,54038.099863835,0
|
| 54 |
+
ASGI.US,D,20201014,000000,14.8595,15.1742,14.8148,15.1132,79576.59645425,0
|
| 55 |
+
ASGI.US,D,20201015,000000,15.1229,15.1229,14.8148,14.8682,60783.42539209,0
|
| 56 |
+
ASGI.US,D,20201016,000000,14.9473,15.0255,14.6927,14.7279,53828.389758807,0
|
| 57 |
+
ASGI.US,D,20201019,000000,14.807,14.8148,14.6144,14.6326,39896.298931215,0
|
| 58 |
+
ASGI.US,D,20201020,000000,14.7193,14.8148,14.5439,14.5877,45268.023271529,0
|
| 59 |
+
ASGI.US,D,20201021,000000,14.7012,14.7012,14.5535,14.6403,29051.140849648,0
|
| 60 |
+
ASGI.US,D,20201022,000000,14.6755,14.8682,14.6755,14.8682,54700.783795727,0
|
| 61 |
+
ASGI.US,D,20201023,000000,14.9806,14.9988,14.8595,14.9473,30725.676038304,0
|
| 62 |
+
ASGI.US,D,20201026,000000,14.8595,14.9387,14.6679,14.9024,28180.843913778,0
|
| 63 |
+
ASGI.US,D,20201027,000000,14.8939,14.9024,14.7632,14.807,27695.365020637,0
|
| 64 |
+
ASGI.US,D,20201028,000000,14.6583,14.832,14.4828,14.4828,26164.481253926,0
|
| 65 |
+
ASGI.US,D,20201029,000000,14.5095,14.6154,14.4218,14.5973,55083.504737406,0
|
| 66 |
+
ASGI.US,D,20201030,000000,14.5973,14.6603,14.3254,14.3426,45777.61882675,0
|
| 67 |
+
ASGI.US,D,20201102,000000,14.5173,14.5973,14.2616,14.2798,40271.680019217,0
|
| 68 |
+
ASGI.US,D,20201103,000000,14.4209,14.5535,14.4209,14.4733,20112.247622792,0
|
| 69 |
+
ASGI.US,D,20201104,000000,14.4561,14.6059,14.3235,14.3865,34213.155084935,0
|
| 70 |
+
ASGI.US,D,20201105,000000,14.4381,14.6841,14.4381,14.6326,58988.306893042,0
|
| 71 |
+
ASGI.US,D,20201106,000000,14.7021,14.7986,14.563,14.5802,39493.65552956,0
|
| 72 |
+
ASGI.US,D,20201109,000000,14.8701,15.2221,14.7376,14.8881,82325.89593118,0
|
| 73 |
+
ASGI.US,D,20201110,000000,15.0017,15.1313,14.9044,15.0465,82551.334294085,0
|
| 74 |
+
ASGI.US,D,20201111,000000,15.0199,15.2467,15.0199,15.0549,99071.247817733,0
|
| 75 |
+
ASGI.US,D,20201112,000000,15.0379,15.0988,14.8337,15.0894,73079.777400457,0
|
| 76 |
+
ASGI.US,D,20201113,000000,15.0702,15.4318,15.0702,15.4318,66736.046723334,0
|
| 77 |
+
ASGI.US,D,20201116,000000,15.634,16.4533,15.4195,16.0049,80843.245488625,0
|
| 78 |
+
ASGI.US,D,20201117,000000,15.9257,16.4332,15.9257,16.1289,81174.58745457,0
|
| 79 |
+
ASGI.US,D,20201118,000000,16.146,16.5152,16.146,16.4628,62245.104824142,0
|
| 80 |
+
ASGI.US,D,20201119,000000,16.3826,16.5067,16.2862,16.4103,49322.768152262,0
|
| 81 |
+
ASGI.US,D,20201120,000000,16.6563,16.6563,15.5519,15.777,160341.2006535,0
|
| 82 |
+
ASGI.US,D,20201123,000000,16.4103,16.4103,15.6264,15.8734,126214.02671162,0
|
| 83 |
+
ASGI.US,D,20201124,000000,15.7493,15.9257,15.6435,15.8906,464335.92035281,0
|
| 84 |
+
ASGI.US,D,20201125,000000,15.9344,15.9956,15.8828,15.9783,42840.62880582,0
|
| 85 |
+
ASGI.US,D,20201127,000000,15.9163,16.2959,15.9163,15.9163,20230.733832135,0
|
| 86 |
+
ASGI.US,D,20201130,000000,15.9344,16.0927,15.8694,15.9344,49453.836967906,0
|
| 87 |
+
ASGI.US,D,20201201,000000,15.8809,16.2243,15.8809,16.1137,41771.107270172,0
|
| 88 |
+
ASGI.US,D,20201202,000000,15.9419,16.3321,15.9419,16.3226,54730.143210431,0
|
| 89 |
+
ASGI.US,D,20201203,000000,16.207,16.5695,16.207,16.4292,41217.472592896,0
|
| 90 |
+
ASGI.US,D,20201204,000000,16.4638,16.7469,16.4638,16.7469,45990.474583354,0
|
| 91 |
+
ASGI.US,D,20201207,000000,16.5695,16.7746,16.4638,16.6773,33007.321981017,0
|
| 92 |
+
ASGI.US,D,20201208,000000,16.5791,16.684,16.5791,16.6497,29958.137053897,0
|
| 93 |
+
ASGI.US,D,20201209,000000,16.6497,16.7908,16.4914,16.5161,26782.077513235,0
|
| 94 |
+
ASGI.US,D,20201210,000000,16.641,16.7022,16.5876,16.684,25716.750179689,0
|
| 95 |
+
ASGI.US,D,20201211,000000,16.6133,16.8089,16.5485,16.5972,34586.439071885,0
|
| 96 |
+
ASGI.US,D,20201214,000000,16.5972,16.8185,16.4638,16.7651,84877.019358856,0
|
| 97 |
+
ASGI.US,D,20201215,000000,16.7279,16.9148,16.7279,16.8537,55805.956049229,0
|
| 98 |
+
ASGI.US,D,20201216,000000,16.9052,16.909,16.5505,16.7192,32169.530111427,0
|
| 99 |
+
ASGI.US,D,20201217,000000,16.6687,17.0378,16.641,16.684,40214.009740334,0
|
| 100 |
+
ASGI.US,D,20201218,000000,16.7116,17.4831,16.5505,16.6687,32145.413449348,0
|
| 101 |
+
ASGI.US,D,20201221,000000,16.87,17.4289,16.4962,16.9959,102412.97834137,0
|
| 102 |
+
ASGI.US,D,20201222,000000,17.3067,17.3067,16.5972,16.8089,51261.538073256,0
|
| 103 |
+
ASGI.US,D,20201223,000000,16.8089,16.9863,16.56,16.8003,37792.906577775,0
|
| 104 |
+
ASGI.US,D,20201224,000000,16.9863,16.9863,16.8365,16.8785,14342.074082925,0
|
| 105 |
+
ASGI.US,D,20201228,000000,16.8871,16.9634,16.7022,16.7374,32977.962566313,0
|
| 106 |
+
ASGI.US,D,20201229,000000,16.8003,16.9959,16.7908,16.8871,28018.31858238,0
|
| 107 |
+
ASGI.US,D,20201230,000000,16.8185,17.0741,16.7564,16.8089,41037.121902572,0
|
| 108 |
+
ASGI.US,D,20201231,000000,16.87,17.0378,16.3741,16.3826,85064.709902855,0
|
| 109 |
+
ASGI.US,D,20210104,000000,16.5161,16.7384,16.1547,16.3568,37884.130473464,0
|
| 110 |
+
ASGI.US,D,20210105,000000,16.3568,16.5399,16.2596,16.4292,37938.655100771,0
|
| 111 |
+
ASGI.US,D,20210106,000000,16.4209,16.8089,16.4209,16.7374,38303.550683522,0
|
| 112 |
+
ASGI.US,D,20210107,000000,16.968,17.2515,16.744,17.2428,51173.459829142,0
|
| 113 |
+
ASGI.US,D,20210108,000000,17.3831,17.4831,17.1332,17.4364,60612.511656492,0
|
| 114 |
+
ASGI.US,D,20210111,000000,17.4364,17.4364,17.1541,17.4289,49343.739162766,0
|
| 115 |
+
ASGI.US,D,20210112,000000,17.3402,17.6682,17.2877,17.5604,34054.823955637,0
|
| 116 |
+
ASGI.US,D,20210113,000000,17.7111,17.7455,17.4775,17.5967,26381.531212631,0
|
| 117 |
+
ASGI.US,D,20210114,000000,18.269,18.269,17.5262,17.7378,33381.654518492,0
|
| 118 |
+
ASGI.US,D,20210115,000000,17.6511,17.8885,17.4957,17.6987,21270.895953076,0
|
| 119 |
+
ASGI.US,D,20210119,000000,18.145,18.145,17.4651,17.5081,26868.058656298,0
|
| 120 |
+
ASGI.US,D,20210120,000000,17.7025,18.0276,17.4831,17.6595,25267.970554927,0
|
| 121 |
+
ASGI.US,D,20210121,000000,17.8436,18.0295,17.4966,17.7054,38229.103596236,0
|
| 122 |
+
ASGI.US,D,20210122,000000,17.4966,17.7742,17.4804,17.736,38309.841986672,0
|
| 123 |
+
ASGI.US,D,20210125,000000,17.736,17.7825,17.5663,17.6921,21235.245235222,0
|
| 124 |
+
ASGI.US,D,20210126,000000,17.7998,17.7998,17.0864,17.3878,43943.703958273,0
|
| 125 |
+
ASGI.US,D,20210127,000000,17.7732,17.7732,16.87,17.2838,17835.844432704,0
|
| 126 |
+
ASGI.US,D,20210128,000000,17.7093,17.7093,16.9081,17.1494,21867.521201885,0
|
| 127 |
+
ASGI.US,D,20210129,000000,17.6128,17.6128,17.0407,17.1245,32923.437939006,0
|
| 128 |
+
ASGI.US,D,20210201,000000,17.6128,17.6214,17.176,17.6044,24798.219919662,0
|
| 129 |
+
ASGI.US,D,20210202,000000,17.7093,18.0124,17.4527,18.0039,48150.488665151,0
|
| 130 |
+
ASGI.US,D,20210203,000000,18.0221,18.0221,17.5861,17.923,36678.297369547,0
|
| 131 |
+
ASGI.US,D,20210204,000000,17.817,18.0124,17.7446,17.9418,23336.540487611,0
|
| 132 |
+
ASGI.US,D,20210205,000000,17.8264,17.9936,17.7998,17.9095,15214.468119843,0
|
| 133 |
+
ASGI.US,D,20210208,000000,17.8875,18.1107,17.7093,18.0124,56960.410177415,0
|
| 134 |
+
ASGI.US,D,20210209,000000,18.1459,18.2434,17.777,17.8436,17916.58282314,0
|
| 135 |
+
ASGI.US,D,20210210,000000,17.8084,17.8436,17.6664,17.7913,17995.224112526,0
|
| 136 |
+
ASGI.US,D,20210211,000000,17.8436,17.8436,17.7064,17.8264,12740.937431028,0
|
| 137 |
+
ASGI.US,D,20210212,000000,17.7913,17.8361,17.3535,17.7273,27635.597640703,0
|
| 138 |
+
ASGI.US,D,20210216,000000,17.7825,18.0295,17.6539,17.8524,9830.1611732279,0
|
| 139 |
+
ASGI.US,D,20210217,000000,17.6406,17.7998,17.6406,17.7845,8103.1984583152,0
|
| 140 |
+
ASGI.US,D,20210218,000000,17.6511,17.8865,17.4126,17.4126,15524.839075286,0
|
| 141 |
+
ASGI.US,D,20210219,000000,17.6281,18.1556,17.3678,17.449,8922.1164184528,0
|
| 142 |
+
ASGI.US,D,20210222,000000,17.5377,17.5377,17.0102,17.0102,24791.928616512,0
|
| 143 |
+
ASGI.US,D,20210223,000000,17.2239,17.5967,16.8318,16.9929,37018.027739695,0
|
| 144 |
+
ASGI.US,D,20210224,000000,17.0807,17.324,17.0016,17.198,30743.501397231,0
|
| 145 |
+
ASGI.US,D,20210225,000000,17.1092,17.1627,16.9014,17.0741,20719.358376852,0
|
| 146 |
+
ASGI.US,D,20210226,000000,17.7895,17.7895,17.0016,17.0283,16238.90198291,0
|
| 147 |
+
ASGI.US,D,20210301,000000,17.5643,17.5643,17.2036,17.4031,10515.913216673,0
|
| 148 |
+
ASGI.US,D,20210302,000000,17.3582,17.4746,17.3582,17.449,9812.3358143004,0
|
| 149 |
+
ASGI.US,D,20210303,000000,17.3678,17.5728,17.1371,17.3067,15294.157959755,0
|
| 150 |
+
ASGI.US,D,20210304,000000,17.2142,17.3582,17.198,17.2076,8755.3968849549,0
|
| 151 |
+
ASGI.US,D,20210305,000000,17.4222,17.4222,17.0445,17.1531,4838.0121230159,0
|
| 152 |
+
ASGI.US,D,20210308,000000,16.9663,17.3067,16.9663,17.1531,14133.41252842,0
|
| 153 |
+
ASGI.US,D,20210309,000000,17.3154,17.3678,17.1446,17.3411,7799.1188060231,0
|
| 154 |
+
ASGI.US,D,20210310,000000,17.1884,17.3582,17.1446,17.2858,18937.871034631,0
|
| 155 |
+
ASGI.US,D,20210311,000000,17.2428,17.449,17.2428,17.3067,19900.440416715,0
|
| 156 |
+
ASGI.US,D,20210312,000000,17.18,17.449,17.18,17.3582,18993.444212464,0
|
| 157 |
+
ASGI.US,D,20210315,000000,17.3763,17.4126,17.3154,17.3448,12021.63177078,0
|
| 158 |
+
ASGI.US,D,20210316,000000,17.4851,17.4851,17.18,17.3678,22553.273245329,0
|
| 159 |
+
ASGI.US,D,20210317,000000,17.3315,18.334,17.2267,17.8505,20612.406223287,0
|
| 160 |
+
ASGI.US,D,20210318,000000,17.6558,17.6558,17.3678,17.4126,12292.157806266,0
|
| 161 |
+
ASGI.US,D,20210319,000000,17.8075,17.8075,17.1884,17.5823,17576.852452995,0
|
| 162 |
+
ASGI.US,D,20210322,000000,17.6187,17.6187,17.449,17.5718,6774.6849429572,0
|
| 163 |
+
ASGI.US,D,20210323,000000,17.446,17.9773,17.0245,17.5003,20513.842473923,0
|
| 164 |
+
ASGI.US,D,20210324,000000,17.1856,17.5451,17.1397,17.4098,20602.969268561,0
|
| 165 |
+
ASGI.US,D,20210325,000000,17.2753,17.5451,16.869,17.5451,34713.313685428,0
|
| 166 |
+
ASGI.US,D,20210326,000000,17.5451,17.7608,17.0054,17.4003,25257.485049676,0
|
| 167 |
+
ASGI.US,D,20210329,000000,17.4003,17.7608,17.095,17.4289,17984.738607274,0
|
| 168 |
+
ASGI.US,D,20210330,000000,17.4851,17.7207,17.4851,17.714,15799.559312874,0
|
| 169 |
+
ASGI.US,D,20210331,000000,17.7702,17.9954,17.5271,17.9954,40428.962597989,0
|
| 170 |
+
ASGI.US,D,20210401,000000,17.9954,18.1746,17.9132,17.9685,21411.401723446,0
|
| 171 |
+
ASGI.US,D,20210405,000000,17.96,18.4263,17.6358,17.7511,38134.734048973,0
|
| 172 |
+
ASGI.US,D,20210406,000000,17.7798,18.435,17.7798,17.9954,27036.875290845,0
|
| 173 |
+
ASGI.US,D,20210407,000000,17.8865,18.435,17.8865,18.0124,27263.362204278,0
|
| 174 |
+
ASGI.US,D,20210408,000000,18.1021,18.2014,17.8683,18.0221,29315.375581985,0
|
| 175 |
+
ASGI.US,D,20210409,000000,18.1117,18.2404,17.9773,18.0841,18456.58634359,0
|
| 176 |
+
ASGI.US,D,20210412,000000,18.2203,18.2919,17.5451,17.7702,41025.587846796,0
|
| 177 |
+
ASGI.US,D,20210413,000000,17.6882,17.9773,17.5929,17.9181,10052.453884558,0
|
| 178 |
+
ASGI.US,D,20210414,000000,18.0488,18.2804,17.6091,17.733,21973.424804923,0
|
| 179 |
+
ASGI.US,D,20210415,000000,18.0402,18.3099,18.0039,18.3099,11838.135428879,0
|
| 180 |
+
ASGI.US,D,20210416,000000,18.1117,18.3099,18.1117,18.3099,13020.900421243,0
|
| 181 |
+
ASGI.US,D,20210419,000000,18.3099,18.3099,18.0039,18.1575,9941.3075288932,0
|
| 182 |
+
ASGI.US,D,20210420,000000,18.2919,18.2919,17.8151,17.8683,31081.134666326,0
|
| 183 |
+
ASGI.US,D,20210421,000000,18.3099,18.849,17.8951,18.0581,43934.267003547,0
|
| 184 |
+
ASGI.US,D,20210422,000000,18.0649,18.3187,17.921,18.0285,15920.142623266,0
|
| 185 |
+
ASGI.US,D,20210423,000000,17.9201,18.3187,17.9201,18.3187,19961.256347171,0
|
| 186 |
+
ASGI.US,D,20210426,000000,18.7707,18.7707,17.9571,18.0916,32639.280746691,0
|
| 187 |
+
ASGI.US,D,20210427,000000,18.2014,18.2014,18.0029,18.0916,20324.054828873,0
|
| 188 |
+
ASGI.US,D,20210428,000000,18.1831,18.3099,17.9936,18.3099,16847.061287494,0
|
| 189 |
+
ASGI.US,D,20210429,000000,18.3109,18.435,18.1831,18.3616,15264.798545051,0
|
| 190 |
+
ASGI.US,D,20210430,000000,18.4541,18.9957,18.1193,18.1193,32190.50112193,0
|
| 191 |
+
ASGI.US,D,20210503,000000,18.4445,18.9423,18.4093,18.5179,24670.296755596,0
|
| 192 |
+
ASGI.US,D,20210504,000000,18.7259,18.9071,18.3187,18.3464,33123.711089308,0
|
| 193 |
+
ASGI.US,D,20210505,000000,18.3636,18.9204,18.3281,18.3636,9711.6749638865,0
|
| 194 |
+
ASGI.US,D,20210506,000000,18.3187,18.7306,18.273,18.4093,23526.328132662,0
|
| 195 |
+
ASGI.US,D,20210507,000000,18.5446,18.6773,18.3547,18.6066,20918.582976629,0
|
| 196 |
+
ASGI.US,D,20210510,000000,18.8155,18.9957,18.5848,18.848,51712.414799067,0
|
| 197 |
+
ASGI.US,D,20210511,000000,18.9071,18.9071,18.3187,18.4093,33011.516183118,0
|
| 198 |
+
ASGI.US,D,20210512,000000,18.9957,18.9957,18.273,18.3359,34573.856465583,0
|
| 199 |
+
ASGI.US,D,20210513,000000,18.3636,18.6714,18.3636,18.5179,18364.313897378,0
|
| 200 |
+
ASGI.US,D,20210514,000000,18.9786,18.9833,18.6372,18.8975,19071.036951325,0
|
| 201 |
+
ASGI.US,D,20210517,000000,19.9017,19.9017,18.8975,19.177,46418.283197612,0
|
| 202 |
+
ASGI.US,D,20210518,000000,19.0787,19.8923,19.0663,19.4326,22726.284081976,0
|
| 203 |
+
ASGI.US,D,20210519,000000,19.8101,19.8101,18.7973,19.115,38558.348461131,0
|
| 204 |
+
ASGI.US,D,20210520,000000,19.1218,19.6395,19.0311,19.2599,32357.220655429,0
|
| 205 |
+
ASGI.US,D,20210521,000000,19.4974,19.4974,18.887,19.0949,20066.111399687,0
|
| 206 |
+
ASGI.US,D,20210524,000000,19.2762,19.2762,18.7936,18.887,55483.002487485,0
|
| 207 |
+
ASGI.US,D,20210525,000000,18.9566,18.9566,18.6953,18.7316,22542.787740078,0
|
| 208 |
+
ASGI.US,D,20210526,000000,18.9041,18.9786,18.6391,18.7497,38131.588397398,0
|
| 209 |
+
ASGI.US,D,20210527,000000,18.7497,18.8948,18.7497,18.8393,24498.334469472,0
|
| 210 |
+
ASGI.US,D,20210528,000000,18.9041,19.2323,18.6953,19.0949,33732.918944418,0
|
| 211 |
+
ASGI.US,D,20210601,000000,19.2417,19.4421,19.0949,19.4421,22326.786331898,0
|
| 212 |
+
ASGI.US,D,20210602,000000,19.339,19.5775,19.3201,19.5299,27309.498427383,0
|
| 213 |
+
ASGI.US,D,20210603,000000,19.5299,19.5489,19.4326,19.5489,14473.142898567,0
|
| 214 |
+
ASGI.US,D,20210604,000000,19.631,19.9103,19.5861,19.9037,25006.881474166,0
|
| 215 |
+
ASGI.US,D,20210607,000000,20.4128,20.4128,19.8303,20.2861,16483.214255268,0
|
| 216 |
+
ASGI.US,D,20210608,000000,20.2309,20.3367,19.7405,19.857,27870.472958336,0
|
| 217 |
+
ASGI.US,D,20210609,000000,19.8475,20.1402,19.6489,19.731,17258.09309335,0
|
| 218 |
+
ASGI.US,D,20210610,000000,19.7779,19.7779,19.5603,19.6844,18173.477701801,0
|
| 219 |
+
ASGI.US,D,20210611,000000,19.6148,19.9943,19.6148,19.9943,7369.2130907141,0
|
| 220 |
+
ASGI.US,D,20210614,000000,20.3671,20.3671,19.8665,20.3224,40007.445286881,0
|
| 221 |
+
ASGI.US,D,20210615,000000,20.5312,20.5312,20.1402,20.2309,26071.160257188,0
|
| 222 |
+
ASGI.US,D,20210616,000000,20.6867,20.6867,19.7405,19.7779,20805.339519914,0
|
| 223 |
+
ASGI.US,D,20210617,000000,20.9128,20.9128,19.2037,19.2131,34923.023790456,0
|
| 224 |
+
ASGI.US,D,20210618,000000,19.1475,19.3667,19.1475,19.2131,17247.607588098,0
|
| 225 |
+
ASGI.US,D,20210621,000000,19.2228,19.3029,19.0501,19.2228,32191.549672455,0
|
| 226 |
+
ASGI.US,D,20210622,000000,19.3658,19.3658,18.9729,19.1456,15784.879605522,0
|
| 227 |
+
ASGI.US,D,20210623,000000,19.009,19.0596,18.9556,19.0473,15190.351457765,0
|
| 228 |
+
ASGI.US,D,20210624,000000,19.1549,19.1549,18.929,19.009,37542.303002267,0
|
| 229 |
+
ASGI.US,D,20210625,000000,19.1549,19.1549,18.928,18.9995,11988.078153976,0
|
| 230 |
+
ASGI.US,D,20210628,000000,19.1549,19.5022,18.9814,19.4925,69892.183804018,0
|
| 231 |
+
ASGI.US,D,20210629,000000,19.4925,19.896,19.4211,19.4668,32531.280042602,0
|
| 232 |
+
ASGI.US,D,20210630,000000,19.4831,19.5775,19.2837,19.5775,26721.261582778,0
|
| 233 |
+
ASGI.US,D,20210701,000000,19.6489,19.6489,19.4574,19.631,27501.383173486,0
|
| 234 |
+
ASGI.US,D,20210702,000000,19.6489,20.0047,19.5585,19.896,31854.964953884,0
|
| 235 |
+
ASGI.US,D,20210706,000000,19.7958,20.0028,19.5013,19.7511,58276.341086471,0
|
| 236 |
+
ASGI.US,D,20210707,000000,19.6947,19.6947,19.5078,19.6489,25869.83855636,0
|
| 237 |
+
ASGI.US,D,20210708,000000,19.4316,19.4574,19.2399,19.3286,21029.729332294,0
|
| 238 |
+
ASGI.US,D,20210709,000000,19.2752,19.4411,19.2752,19.4221,31354.80635339,0
|
| 239 |
+
ASGI.US,D,20210712,000000,19.3191,19.6148,19.3094,19.5775,17248.656138625,0
|
| 240 |
+
ASGI.US,D,20210713,000000,19.6051,19.6051,19.2951,19.4134,18196.545813356,0
|
| 241 |
+
ASGI.US,D,20210714,000000,19.4574,19.5117,19.1923,19.2666,48738.725509757,0
|
| 242 |
+
ASGI.US,D,20210715,000000,19.1646,19.2399,19.0835,19.2303,28385.31126618,0
|
| 243 |
+
ASGI.US,D,20210716,000000,19.0473,19.1456,18.9814,18.9911,40526.477796828,0
|
| 244 |
+
ASGI.US,D,20210719,000000,18.9911,18.9911,18.5076,18.7,32775.592314961,0
|
| 245 |
+
ASGI.US,D,20210720,000000,18.6066,18.9109,18.6066,18.8755,41086.403777255,0
|
| 246 |
+
ASGI.US,D,20210721,000000,18.826,19.0568,18.8135,18.8642,49202.184841871,0
|
| 247 |
+
ASGI.US,D,20210722,000000,18.8898,19.0178,18.8526,18.8898,13833.52707823,0
|
| 248 |
+
ASGI.US,D,20210723,000000,18.7973,19.0272,18.6972,18.9347,49579.663030924,0
|
| 249 |
+
ASGI.US,D,20210726,000000,18.9719,19.0272,18.9261,18.9804,81415.754075354,0
|
| 250 |
+
ASGI.US,D,20210727,000000,19.0463,19.0463,18.8536,18.9623,20953.185143958,0
|
| 251 |
+
ASGI.US,D,20210728,000000,19.1188,19.1825,18.7927,18.9986,45426.354400827,0
|
| 252 |
+
ASGI.US,D,20210729,000000,19.3763,19.3763,19.2111,19.339,29043.800995971,0
|
| 253 |
+
ASGI.US,D,20210730,000000,19.8254,19.8254,19.1732,19.3487,53526.407207565,0
|
| 254 |
+
ASGI.US,D,20210802,000000,19.3858,19.5137,19.2866,19.2934,42957.017914112,0
|
| 255 |
+
ASGI.US,D,20210803,000000,19.1456,19.36,19.1456,19.2752,27118.662231807,0
|
| 256 |
+
ASGI.US,D,20210804,000000,19.1923,19.4555,19.0825,19.1549,19395.039063593,0
|
| 257 |
+
ASGI.US,D,20210805,000000,19.2579,19.3487,19.1376,19.3019,32104.519978869,0
|
| 258 |
+
ASGI.US,D,20210806,000000,19.2752,19.5603,19.2666,19.4326,22097.15376689,0
|
| 259 |
+
ASGI.US,D,20210809,000000,19.5698,19.5698,19.1188,19.4049,26698.193471224,0
|
| 260 |
+
ASGI.US,D,20210810,000000,19.3858,19.5698,19.3858,19.523,35560.542509743,0
|
| 261 |
+
ASGI.US,D,20210811,000000,19.7539,19.7539,19.4764,19.7444,26484.289164095,0
|
| 262 |
+
ASGI.US,D,20210812,000000,19.7912,19.8627,19.5575,19.8254,13941.527782318,0
|
| 263 |
+
ASGI.US,D,20210813,000000,19.8627,20,19.8436,20,21130.390182708,0
|
| 264 |
+
ASGI.US,D,20210816,000000,20.0562,20.0562,19.6938,19.919,26612.212328162,0
|
| 265 |
+
ASGI.US,D,20210817,000000,20.0096,20.0096,19.3104,19.4231,27333.615089462,0
|
| 266 |
+
ASGI.US,D,20210818,000000,19.4049,19.735,19.3104,19.7158,26368.94860633,0
|
| 267 |
+
ASGI.US,D,20210819,000000,19.4383,19.6223,19.2629,19.3257,59268.269883257,0
|
| 268 |
+
ASGI.US,D,20210820,000000,19.6587,19.6587,19.2255,19.4649,43289.408430582,0
|
| 269 |
+
ASGI.US,D,20210823,000000,19.5107,19.5107,19.2629,19.3725,33353.343654316,0
|
| 270 |
+
ASGI.US,D,20210824,000000,19.4383,19.5013,19.2352,19.4192,38293.06517827,0
|
| 271 |
+
ASGI.US,D,20210825,000000,19.4555,19.463,19.2436,19.3448,67163.855337593,0
|
| 272 |
+
ASGI.US,D,20210826,000000,19.3162,19.363,19.1504,19.1599,28852.964800395,0
|
| 273 |
+
ASGI.US,D,20210827,000000,19.2436,19.2533,19.0882,19.178,58563.643930359,0
|
| 274 |
+
ASGI.US,D,20210830,000000,19.114,19.3448,19.114,19.1875,29265.045156777,0
|
| 275 |
+
ASGI.US,D,20210831,000000,19.2436,19.3162,19.1692,19.1968,32238.734446086,0
|
| 276 |
+
ASGI.US,D,20210901,000000,19.2255,19.4821,19.1968,19.4821,43888.13078044,0
|
| 277 |
+
ASGI.US,D,20210902,000000,19.5575,19.6395,19.4649,19.6395,25858.304500583,0
|
| 278 |
+
ASGI.US,D,20210903,000000,19.631,19.631,19.5107,19.5107,14724.795024602,0
|
| 279 |
+
ASGI.US,D,20210907,000000,19.5479,19.7139,19.5107,19.5383,18505.868218271,0
|
| 280 |
+
ASGI.US,D,20210908,000000,19.567,19.5765,19.4287,19.5765,23334.443386561,0
|
| 281 |
+
ASGI.US,D,20210909,000000,19.6223,19.7005,19.2352,19.4107,27617.772281776,0
|
| 282 |
+
ASGI.US,D,20210910,000000,19.4916,19.567,19.299,19.299,29561.784955394,0
|
| 283 |
+
ASGI.US,D,20210913,000000,19.3068,19.4821,19.3068,19.3533,21504.722720184,0
|
| 284 |
+
ASGI.US,D,20210914,000000,19.3533,19.3915,19.216,19.2713,16244.144735534,0
|
| 285 |
+
ASGI.US,D,20210915,000000,19.1875,19.2629,19.1692,19.2255,14115.587169492,0
|
| 286 |
+
ASGI.US,D,20210916,000000,19.2895,19.2895,19.1045,19.1504,21554.004594866,0
|
| 287 |
+
ASGI.US,D,20210917,000000,18.9843,19.0873,18.9843,18.9843,14940.796432783,0
|
| 288 |
+
ASGI.US,D,20210920,000000,18.9758,18.9758,18.126,18.5046,54415.578052888,0
|
| 289 |
+
ASGI.US,D,20210921,000000,18.5141,18.8746,18.5141,18.579,20906.000370328,0
|
| 290 |
+
ASGI.US,D,20210922,000000,18.6248,18.7448,18.6248,18.6342,11614.794167024,0
|
| 291 |
+
ASGI.US,D,20210923,000000,18.7269,19.2352,18.661,18.6897,22012.221174354,0
|
| 292 |
+
ASGI.US,D,20210924,000000,19.0596,19.0596,18.4864,18.4864,55473.56553276,0
|
| 293 |
+
ASGI.US,D,20210927,000000,18.5418,18.6524,18.4493,18.4493,33199.206727118,0
|
| 294 |
+
ASGI.US,D,20210928,000000,18.4493,18.5332,18.1164,18.1908,20561.027247555,0
|
| 295 |
+
ASGI.US,D,20210929,000000,18.4493,18.4493,18.2098,18.3483,17957.476293622,0
|
| 296 |
+
ASGI.US,D,20210930,000000,18.8174,18.8174,18.2004,18.4035,22865.741301822,0
|
| 297 |
+
ASGI.US,D,20211001,000000,18.4035,18.4951,18.4035,18.4035,20747.66924103,0
|
| 298 |
+
ASGI.US,D,20211004,000000,18.3759,18.5399,18.3759,18.4397,18818.336274765,0
|
| 299 |
+
ASGI.US,D,20211005,000000,18.4207,18.6429,18.4207,18.6429,10715.13781645,0
|
| 300 |
+
ASGI.US,D,20211006,000000,18.477,18.6342,18.2823,18.5962,29539.765394364,0
|
| 301 |
+
ASGI.US,D,20211007,000000,18.579,19.1416,18.579,18.8652,45588.879732224,0
|
| 302 |
+
ASGI.US,D,20211008,000000,19.0025,19.0958,18.8365,18.9662,38563.591213758,0
|
| 303 |
+
ASGI.US,D,20211011,000000,19.0215,19.0405,18.849,18.9662,11352.656535737,0
|
| 304 |
+
ASGI.US,D,20211012,000000,19.1875,19.1875,18.846,18.9386,7395.4268538427,0
|
| 305 |
+
ASGI.US,D,20211013,000000,19.0501,19.0501,18.8393,18.9386,25605.603824023,0
|
| 306 |
+
ASGI.US,D,20211014,000000,18.9662,19.1504,18.9662,19.0873,13706.652464686,0
|
| 307 |
+
ASGI.US,D,20211015,000000,19.2066,19.28,19.1416,19.1732,30915.463683355,0
|
| 308 |
+
ASGI.US,D,20211018,000000,19.2533,19.2533,19.0873,19.1504,16682.438855045,0
|
| 309 |
+
ASGI.US,D,20211019,000000,19.3915,19.3915,19.0778,19.0778,52495.682041349,0
|
| 310 |
+
ASGI.US,D,20211020,000000,19.3068,19.3915,19.2209,19.3915,20470.851902393,0
|
| 311 |
+
ASGI.US,D,20211021,000000,19.4906,19.6479,19.2694,19.3237,23414.133226473,0
|
| 312 |
+
ASGI.US,D,20211022,000000,19.4906,19.4906,19.3058,19.3991,18781.637006385,0
|
| 313 |
+
ASGI.US,D,20211025,000000,19.3143,19.4459,19.2504,19.3705,23718.212878764,0
|
| 314 |
+
ASGI.US,D,20211026,000000,19.2694,19.4097,19.2504,19.2915,31411.428081747,0
|
| 315 |
+
ASGI.US,D,20211027,000000,19.3802,19.4364,19.1752,19.2323,18421.984176259,0
|
| 316 |
+
ASGI.US,D,20211028,000000,19.4535,19.4906,19.3104,19.4906,19412.864422523,0
|
| 317 |
+
ASGI.US,D,20211029,000000,19.5565,19.5565,19.2951,19.4316,27312.644078959,0
|
| 318 |
+
ASGI.US,D,20211101,000000,19.4459,19.5373,19.3524,19.4906,19924.557078792,0
|
| 319 |
+
ASGI.US,D,20211102,000000,19.4906,19.4906,19.3515,19.4811,15201.885513543,0
|
| 320 |
+
ASGI.US,D,20211103,000000,19.4811,19.5193,19.4173,19.4459,10415.252366258,0
|
| 321 |
+
ASGI.US,D,20211104,000000,19.5661,19.5661,19.3335,19.3705,8672.5613934685,0
|
| 322 |
+
ASGI.US,D,20211105,000000,19.5003,19.6337,19.3802,19.5097,13270.455446225,0
|
| 323 |
+
ASGI.US,D,20211108,000000,19.6385,19.6671,19.4717,19.6434,15698.89846246,0
|
| 324 |
+
ASGI.US,D,20211109,000000,19.6479,19.6577,19.528,19.5938,7360.824686513,0
|
| 325 |
+
ASGI.US,D,20211110,000000,19.6385,19.6661,19.3058,19.528,14217.296570432,0
|
| 326 |
+
ASGI.US,D,20211111,000000,19.5097,19.6863,19.3991,19.6671,33081.769068303,0
|
| 327 |
+
ASGI.US,D,20211112,000000,19.9561,19.9561,19.4221,19.4906,27642.937494379,0
|
| 328 |
+
ASGI.US,D,20211115,000000,19.4717,19.5851,19.4717,19.4906,22269.116053015,0
|
| 329 |
+
ASGI.US,D,20211116,000000,19.4906,19.4906,19.4535,19.463,17875.68935266,0
|
| 330 |
+
ASGI.US,D,20211117,000000,19.4906,19.4906,19.2599,19.2599,28798.440173088,0
|
| 331 |
+
ASGI.US,D,20211118,000000,19.2762,19.4306,19.0987,19.1168,19916.168674592,0
|
| 332 |
+
ASGI.US,D,20211119,000000,19.0242,19.1283,18.8938,18.968,31922.072187494,0
|
| 333 |
+
ASGI.US,D,20211122,000000,18.8851,18.9298,18.7812,18.8278,36597.558979113,0
|
| 334 |
+
ASGI.US,D,20211123,000000,18.8278,18.9471,18.7535,18.7716,52835.412411497,0
|
| 335 |
+
ASGI.US,D,20211124,000000,18.7259,18.8564,18.6696,18.6887,36337.518448876,0
|
| 336 |
+
ASGI.US,D,20211126,000000,18.6134,18.6601,18.436,18.5112,11688.192703784,0
|
| 337 |
+
ASGI.US,D,20211129,000000,18.5302,18.5302,18.3807,18.436,27181.575263317,0
|
| 338 |
+
ASGI.US,D,20211130,000000,18.4455,18.4455,18.0345,18.129,46965.626571739,0
|
| 339 |
+
ASGI.US,D,20211201,000000,18.2872,18.4263,18.0259,18.0259,30267.459458815,0
|
| 340 |
+
ASGI.US,D,20211202,000000,18.1575,18.2488,18.1004,18.231,27835.870791005,0
|
| 341 |
+
ASGI.US,D,20211203,000000,18.3252,18.4169,18.0688,18.1383,23937.35993852,0
|
| 342 |
+
ASGI.US,D,20211206,000000,18.231,18.6324,18.129,18.3987,81358.083796472,0
|
| 343 |
+
ASGI.US,D,20211207,000000,18.6792,18.6792,18.4263,18.5666,46841.897609772,0
|
| 344 |
+
ASGI.US,D,20211208,000000,18.6601,18.6601,18.455,18.5389,30934.337592807,0
|
| 345 |
+
ASGI.US,D,20211209,000000,18.5389,18.576,18.2587,18.2966,31197.523774619,0
|
| 346 |
+
ASGI.US,D,20211210,000000,18.3528,18.436,18.2872,18.3626,19335.271683661,0
|
| 347 |
+
ASGI.US,D,20211213,000000,18.2394,18.2872,18.1937,18.2213,20354.462794101,0
|
| 348 |
+
ASGI.US,D,20211214,000000,18.1097,18.3158,18.1097,18.2872,28606.555426986,0
|
| 349 |
+
ASGI.US,D,20211215,000000,18.2587,18.5302,18.1004,18.3987,37670.226166334,0
|
| 350 |
+
ASGI.US,D,20211216,000000,19.2676,19.2676,18.4263,18.6134,40368.14666753,0
|
| 351 |
+
ASGI.US,D,20211217,000000,18.558,18.7907,18.4455,18.6229,16211.639669255,0
|
| 352 |
+
ASGI.US,D,20211220,000000,18.576,18.6037,18.2033,18.4083,34892.615825227,0
|
| 353 |
+
ASGI.US,D,20211221,000000,18.4473,18.8908,18.4111,18.7163,23138.364438359,0
|
| 354 |
+
ASGI.US,D,20211222,000000,18.7354,18.7354,18.5389,18.6696,36271.459765792,0
|
| 355 |
+
ASGI.US,D,20211223,000000,18.6696,18.949,18.6696,18.949,8125.2180193431,0
|
| 356 |
+
ASGI.US,D,20211227,000000,18.8564,19.0739,18.7259,18.9396,21114.66192483,0
|
| 357 |
+
ASGI.US,D,20211228,000000,19.0529,19.1101,18.8851,18.9776,39481.072923258,0
|
| 358 |
+
ASGI.US,D,20211229,000000,19.0797,19.1253,18.8632,19.1253,36193.867026931,0
|
| 359 |
+
ASGI.US,D,20211230,000000,19.2293,19.2293,18.9938,19.0892,35409.551234123,0
|
| 360 |
+
ASGI.US,D,20211231,000000,19.0606,19.2837,19.0606,19.2579,18196.545813356,0
|
| 361 |
+
ASGI.US,D,20220103,000000,19.1529,19.4078,19.1083,19.4078,14113.490068442,0
|
| 362 |
+
ASGI.US,D,20220104,000000,19.463,19.486,19.1959,19.3219,17363.996696389,0
|
| 363 |
+
ASGI.US,D,20220105,000000,19.3219,19.3372,18.9938,19.0511,23874.44690701,0
|
| 364 |
+
ASGI.US,D,20220106,000000,19.2008,19.2008,18.8536,18.9758,30014.758782255,0
|
| 365 |
+
ASGI.US,D,20220107,000000,18.929,19.1253,18.8727,19.1253,14037.994430632,0
|
| 366 |
+
ASGI.US,D,20220110,000000,19.1628,19.1628,18.8536,19.0511,16296.572261792,0
|
| 367 |
+
ASGI.US,D,20220111,000000,19.1253,19.2666,18.9471,19.1208,13493.796708082,0
|
| 368 |
+
ASGI.US,D,20220112,000000,19.2102,19.2102,19.0978,19.1351,8381.0643474784,0
|
| 369 |
+
ASGI.US,D,20220113,000000,19.3038,19.3038,19.1361,19.1855,5516.4243127842,0
|
| 370 |
+
ASGI.US,D,20220114,000000,19.0892,19.2102,19.0892,19.2102,9372.9931442648,0
|
| 371 |
+
ASGI.US,D,20220118,000000,19.2847,19.2847,19.1253,19.2102,15059.282642123,0
|
| 372 |
+
ASGI.US,D,20220119,000000,19.2486,19.2639,19.0321,19.0415,17587.337958244,0
|
| 373 |
+
ASGI.US,D,20220120,000000,19.1628,19.4535,19.0892,19.1815,25606.652374549,0
|
| 374 |
+
ASGI.US,D,20220121,000000,19.1234,19.256,18.8805,18.8805,26057.529100362,0
|
| 375 |
+
ASGI.US,D,20220124,000000,18.8499,19.2333,18.0392,18.6992,62748.409076211,0
|
| 376 |
+
ASGI.US,D,20220125,000000,18.1622,19.1331,18.1622,18.5617,27962.745404549,0
|
| 377 |
+
ASGI.US,D,20220126,000000,18.765,18.765,18.369,18.4074,20795.902565187,0
|
| 378 |
+
ASGI.US,D,20220127,000000,18.4254,18.6238,18.2937,18.3883,26524.134084051,0
|
| 379 |
+
ASGI.US,D,20220128,000000,18.8499,18.8499,18.2892,18.661,17410.132919496,0
|
| 380 |
+
ASGI.US,D,20220131,000000,18.8499,18.8499,18.4923,18.8499,21362.119848765,0
|
| 381 |
+
ASGI.US,D,20220201,000000,18.8125,18.9814,18.7754,18.9443,17564.269846692,0
|
| 382 |
+
ASGI.US,D,20220202,000000,18.9538,19.0511,18.9165,18.9911,15388.527507017,0
|
| 383 |
+
ASGI.US,D,20220203,000000,18.9633,18.9911,18.7936,18.8785,16678.244652946,0
|
| 384 |
+
ASGI.US,D,20220204,000000,18.9165,18.9471,18.6916,18.9071,22758.789148257,0
|
| 385 |
+
ASGI.US,D,20220207,000000,18.8499,18.8642,18.6916,18.7183,16345.854136474,0
|
| 386 |
+
ASGI.US,D,20220208,000000,18.7564,18.9443,18.6801,18.7468,17864.155296883,0
|
| 387 |
+
ASGI.US,D,20220209,000000,18.765,19.0005,18.765,18.9911,22299.524018243,0
|
| 388 |
+
ASGI.US,D,20220210,000000,18.8975,19.0005,18.7468,18.7468,25367.582854816,0
|
| 389 |
+
ASGI.US,D,20220211,000000,18.8499,18.8594,18.7278,18.7373,37245.56320365,0
|
| 390 |
+
ASGI.US,D,20220214,000000,18.6897,18.888,18.4541,18.5952,15264.798545051,0
|
| 391 |
+
ASGI.US,D,20220215,000000,18.558,18.8499,18.558,18.765,28221.737384258,0
|
| 392 |
+
ASGI.US,D,20220216,000000,18.7907,19.01,18.7907,18.9633,19303.815167907,0
|
| 393 |
+
ASGI.US,D,20220217,000000,18.8689,18.9814,18.8594,18.8689,8324.4426191207,0
|
| 394 |
+
ASGI.US,D,20220218,000000,18.8403,18.9071,18.7564,18.8307,37549.642855941,0
|
| 395 |
+
ASGI.US,D,20220222,000000,18.8403,18.8403,18.5017,18.6524,24773.054707058,0
|
| 396 |
+
ASGI.US,D,20220223,000000,18.6705,18.6705,18.4159,18.4636,25866.692904785,0
|
| 397 |
+
ASGI.US,D,20220224,000000,18.4445,18.4588,18.1994,18.3883,32035.315644208,0
|
| 398 |
+
ASGI.US,D,20220225,000000,18.4159,18.784,18.2557,18.6897,23118.441978382,0
|
| 399 |
+
ASGI.US,D,20220228,000000,18.124,18.7344,18.124,18.661,49441.254361604,0
|
| 400 |
+
ASGI.US,D,20220301,000000,18.5294,18.5858,18.2014,18.2651,30621.869536315,0
|
| 401 |
+
ASGI.US,D,20220302,000000,18.5676,18.5676,18.3311,18.4445,26840.796342643,0
|
| 402 |
+
ASGI.US,D,20220303,000000,18.8125,18.8125,18.3035,18.3224,15331.905778661,0
|
| 403 |
+
ASGI.US,D,20220304,000000,18.2463,18.2463,18.0668,18.1804,22169.503753127,0
|
| 404 |
+
ASGI.US,D,20220307,000000,18.1804,18.1804,17.8495,17.8599,26937.262990957,0
|
| 405 |
+
ASGI.US,D,20220308,000000,17.9068,18.272,17.7751,17.8407,22870.984054448,0
|
| 406 |
+
ASGI.US,D,20220309,000000,18.1708,18.2089,18.0438,18.086,17498.211163608,0
|
| 407 |
+
ASGI.US,D,20220310,000000,18.2843,18.2843,17.9353,18.1432,41802.563785928,0
|
| 408 |
+
ASGI.US,D,20220311,000000,18.2186,18.2186,18.0059,18.0764,18438.760984663,0
|
| 409 |
+
ASGI.US,D,20220314,000000,18.0392,18.2444,17.6901,17.6901,21519.402427537,0
|
| 410 |
+
ASGI.US,D,20220315,000000,17.8885,17.8885,17.7093,17.7941,36093.206176518,0
|
| 411 |
+
ASGI.US,D,20220316,000000,17.9829,18.0954,17.7464,18.0764,26124.636333971,0
|
| 412 |
+
ASGI.US,D,20220317,000000,18.0668,18.369,18.0295,18.369,24898.880770077,0
|
| 413 |
+
ASGI.US,D,20220318,000000,18.3502,18.661,18.3129,18.661,23348.074543388,0
|
| 414 |
+
ASGI.US,D,20220321,000000,18.6429,18.7373,18.577,18.6524,29029.12128862,0
|
| 415 |
+
ASGI.US,D,20220322,000000,18.6477,18.7373,18.5007,18.6705,21335.906085637,0
|
| 416 |
+
ASGI.US,D,20220323,000000,18.6505,18.6972,18.5361,18.6686,9729.500322814,0
|
| 417 |
+
ASGI.US,D,20220324,000000,18.6686,18.8021,18.5838,18.7545,12942.259131856,0
|
| 418 |
+
ASGI.US,D,20220325,000000,18.825,18.9538,18.8021,18.887,16292.378059693,0
|
| 419 |
+
ASGI.US,D,20220328,000000,18.764,18.8393,18.7259,18.7831,7800.1673565484,0
|
| 420 |
+
ASGI.US,D,20220329,000000,18.887,19.0482,18.849,19.0005,11244.655831647,0
|
| 421 |
+
ASGI.US,D,20220330,000000,19.0196,19.1055,18.9061,19.0958,7357.6790349375,0
|
| 422 |
+
ASGI.US,D,20220331,000000,19.0958,19.1998,18.849,19.1055,26317.569630597,0
|
| 423 |
+
ASGI.US,D,20220401,000000,19.1618,19.1998,19.0158,19.1998,11593.82315652,0
|
| 424 |
+
ASGI.US,D,20220404,000000,19.219,19.3419,19.1519,19.3419,30047.263848535,0
|
| 425 |
+
ASGI.US,D,20220405,000000,19.3419,19.3419,19.0958,19.1436,7901.8767574875,0
|
| 426 |
+
ASGI.US,D,20220406,000000,19.2569,19.3133,18.9633,18.9814,13506.379314383,0
|
| 427 |
+
ASGI.US,D,20220407,000000,18.9347,19.1904,18.887,19.115,13035.580128593,0
|
| 428 |
+
ASGI.US,D,20220408,000000,19.115,19.4658,19.0578,19.0769,23857.670098608,0
|
| 429 |
+
ASGI.US,D,20220411,000000,18.7545,19.0005,18.7545,18.849,24972.279306837,0
|
| 430 |
+
ASGI.US,D,20220412,000000,18.9347,19.4469,18.9347,18.9633,24280.235960242,0
|
| 431 |
+
ASGI.US,D,20220413,000000,18.9911,19.1904,18.9633,19.1243,17217.19962287,0
|
| 432 |
+
ASGI.US,D,20220414,000000,19.0291,19.2951,19.0291,19.1341,14641.959533115,0
|
| 433 |
+
ASGI.US,D,20220418,000000,19.5032,19.6454,19.2666,19.4592,71101.16255951,0
|
| 434 |
+
ASGI.US,D,20220419,000000,19.4935,19.6928,19.3896,19.5509,49058.533419925,0
|
| 435 |
+
ASGI.US,D,20220420,000000,19.6081,19.6167,19.4935,19.5509,27193.109319093,0
|
| 436 |
+
ASGI.US,D,20220421,000000,19.5698,19.6462,19.4364,19.4364,10555.758136626,0
|
| 437 |
+
ASGI.US,D,20220422,000000,19.2934,19.3123,19.1025,19.1218,36925.755293482,0
|
| 438 |
+
ASGI.US,D,20220425,000000,19.0739,19.0739,18.8265,18.9786,34558.128207707,0
|
| 439 |
+
ASGI.US,D,20220426,000000,18.9404,19.0835,18.8164,18.8357,15322.468823935,0
|
| 440 |
+
ASGI.US,D,20220427,000000,18.8546,18.9308,18.7297,18.8164,12651.810636391,0
|
| 441 |
+
ASGI.US,D,20220428,000000,18.9786,18.9786,18.5589,18.8451,15279.478252401,0
|
| 442 |
+
ASGI.US,D,20220429,000000,19.0454,19.0454,18.4827,18.4827,19417.058624623,0
|
| 443 |
+
ASGI.US,D,20220502,000000,18.3492,18.5493,18.3015,18.319,25718.84728074,0
|
| 444 |
+
ASGI.US,D,20220503,000000,18.3206,18.4541,18.1202,18.2345,33349.149452214,0
|
| 445 |
+
ASGI.US,D,20220504,000000,18.1774,18.6625,18.1774,18.5685,11039.139928718,0
|
| 446 |
+
ASGI.US,D,20220505,000000,18.5302,18.5302,18.1965,18.2345,30943.774547534,0
|
| 447 |
+
ASGI.US,D,20220506,000000,18.1965,18.2443,18.1203,18.1965,9725.3061207134,0
|
| 448 |
+
ASGI.US,D,20220509,000000,18.2157,18.2157,17.6911,17.7197,32702.1937782,0
|
| 449 |
+
ASGI.US,D,20220510,000000,17.7959,18.5111,17.5392,17.5575,19786.148409473,0
|
| 450 |
+
ASGI.US,D,20220511,000000,17.8104,17.8151,17.4623,17.4908,19470.534701404,0
|
| 451 |
+
ASGI.US,D,20220512,000000,17.3573,17.4623,17.2714,17.3383,32082.50041784,0
|
| 452 |
+
ASGI.US,D,20220513,000000,17.7197,18.052,17.5957,17.6816,24616.820678812,0
|
| 453 |
+
ASGI.US,D,20220516,000000,17.7579,17.9567,17.6339,17.8531,9483.090949405,0
|
| 454 |
+
ASGI.US,D,20220517,000000,18.0345,18.0345,17.6434,18.0059,16498.942513146,0
|
| 455 |
+
ASGI.US,D,20220518,000000,18.0916,18.0916,17.6719,17.7673,7596.7485546705,0
|
| 456 |
+
ASGI.US,D,20220519,000000,17.8248,17.9679,17.6618,17.7771,20469.219134738,0
|
| 457 |
+
ASGI.US,D,20220520,000000,17.921,18.6601,17.5177,17.7482,19272.194868358,0
|
| 458 |
+
ASGI.US,D,20220523,000000,17.9017,18.0457,17.8568,17.8824,12432.800343747,0
|
| 459 |
+
ASGI.US,D,20220524,000000,17.921,17.921,17.6618,17.8824,26782.506388224,0
|
| 460 |
+
ASGI.US,D,20220525,000000,17.8824,18.0649,17.8635,18.0649,10033.542828107,0
|
| 461 |
+
ASGI.US,D,20220526,000000,18.1705,18.5066,18.1705,18.2186,18252.276019982,0
|
| 462 |
+
ASGI.US,D,20220527,000000,18.4298,18.5066,18.2377,18.4393,9924.1541875764,0
|
| 463 |
+
ASGI.US,D,20220531,000000,18.4778,18.7464,18.3433,18.5354,28305.612983041,0
|
| 464 |
+
ASGI.US,D,20220601,000000,18.6793,18.6793,18.3338,18.5448,21506.848524914,0
|
| 465 |
+
ASGI.US,D,20220602,000000,18.5256,18.7177,18.4298,18.6505,18707.541123904,0
|
| 466 |
+
ASGI.US,D,20220603,000000,18.6985,18.6985,18.4874,18.6505,12993.286901896,0
|
| 467 |
+
ASGI.US,D,20220606,000000,18.7752,18.8136,18.5929,18.5929,21561.021946892,0
|
| 468 |
+
ASGI.US,D,20220607,000000,18.6409,18.8329,18.5448,18.7177,8911.527915235,0
|
| 469 |
+
ASGI.US,D,20220608,000000,18.8712,18.8904,18.5066,18.7752,27534.683516443,0
|
| 470 |
+
ASGI.US,D,20220609,000000,18.6793,18.6889,18.4968,18.5066,31434.12810222,0
|
| 471 |
+
ASGI.US,D,20220610,000000,18.5448,18.5448,18.1705,18.1705,23521.683103831,0
|
| 472 |
+
ASGI.US,D,20220613,000000,17.6618,17.9162,17.2682,17.2968,30897.602865331,0
|
| 473 |
+
ASGI.US,D,20220614,000000,17.4219,17.4219,17.1146,17.1146,23118.507828732,0
|
| 474 |
+
ASGI.US,D,20220615,000000,17.41,17.6906,16.9706,17.6138,46772.499097778,0
|
| 475 |
+
ASGI.US,D,20220616,000000,17.4314,17.4314,17.0379,17.0763,14546.60559743,0
|
| 476 |
+
ASGI.US,D,20220617,000000,17.0283,17.2489,16.8076,16.9418,9935.6139499177,0
|
| 477 |
+
ASGI.US,D,20220621,000000,17.1738,17.3864,17.1296,17.3188,10350.239543025,0
|
| 478 |
+
ASGI.US,D,20220622,000000,17.3574,17.3574,17.0578,17.0578,8122.5012908867,0
|
| 479 |
+
ASGI.US,D,20220623,000000,17.1835,17.4447,17.1158,17.1877,10808.617641351,0
|
| 480 |
+
ASGI.US,D,20220624,000000,17.2319,17.5218,17.1917,17.4735,20279.350675171,0
|
| 481 |
+
ASGI.US,D,20220627,000000,17.4444,17.6087,17.4444,17.5024,8616.0596495813,0
|
| 482 |
+
ASGI.US,D,20220628,000000,17.6571,17.6997,17.425,17.4372,21533.423485942,0
|
| 483 |
+
ASGI.US,D,20220629,000000,17.4928,17.4928,17.2512,17.3382,8897.5017325266,0
|
| 484 |
+
ASGI.US,D,20220630,000000,17.483,17.715,17.284,17.425,17640.831147559,0
|
| 485 |
+
ASGI.US,D,20220701,000000,17.5122,17.6377,17.2801,17.4154,21609.992287919,0
|
| 486 |
+
ASGI.US,D,20220705,000000,17.2512,17.425,16.875,17.1448,25526.383037729,0
|
| 487 |
+
ASGI.US,D,20220706,000000,17.1544,17.3527,16.7003,16.9226,27116.737749079,0
|
| 488 |
+
ASGI.US,D,20220707,000000,16.9998,17.1925,16.9998,17.1158,4001.2372601094,0
|
| 489 |
+
ASGI.US,D,20220708,000000,17.1738,17.3207,16.9517,17.1738,15847.672582321,0
|
| 490 |
+
ASGI.US,D,20220711,000000,17.1932,17.1932,17.0675,17.1932,4247.4990826867,0
|
| 491 |
+
ASGI.US,D,20220712,000000,17.1158,17.1353,16.9903,16.9903,9768.7305334091,0
|
| 492 |
+
ASGI.US,D,20220713,000000,16.9903,17.1738,16.9903,17.1642,6931.54600607,0
|
| 493 |
+
ASGI.US,D,20220714,000000,16.9418,17.0289,16.7486,16.9323,15064.394432359,0
|
| 494 |
+
ASGI.US,D,20220715,000000,17.1738,17.1738,16.9613,17.0386,12043.030894858,0
|
| 495 |
+
ASGI.US,D,20220718,000000,17.0578,17.2899,17.0578,17.2511,9164.4578259088,0
|
| 496 |
+
ASGI.US,D,20220719,000000,17.686,17.686,17.4058,17.5411,11133.517692986,0
|
| 497 |
+
ASGI.US,D,20220720,000000,17.5314,17.686,17.496,17.6668,9712.8560022361,0
|
| 498 |
+
ASGI.US,D,20220721,000000,17.5792,17.5792,17.0829,17.5111,24597.12424152,0
|
| 499 |
+
ASGI.US,D,20220722,000000,17.4235,17.657,17.4138,17.5792,17967.033081931,0
|
| 500 |
+
ASGI.US,D,20220725,000000,17.6182,17.7932,17.4722,17.7349,14003.369281718,0
|
| 501 |
+
ASGI.US,D,20220726,000000,17.6904,17.7932,17.6775,17.7542,2433.0892674028,0
|
| 502 |
+
ASGI.US,D,20220727,000000,17.7834,17.7932,17.7058,17.7834,10808.590471796,0
|
| 503 |
+
ASGI.US,D,20220728,000000,17.7834,17.9002,17.7154,17.8517,15122.775370523,0
|
| 504 |
+
ASGI.US,D,20220729,000000,18.0073,18.0802,17.9283,18.0802,14285.019665861,0
|
| 505 |
+
ASGI.US,D,20220801,000000,17.9975,18.4645,17.9829,18.4645,18352.503498186,0
|
| 506 |
+
ASGI.US,D,20220802,000000,18.3186,18.5082,18.2322,18.4754,19890.273478768,0
|
| 507 |
+
ASGI.US,D,20220803,000000,18.8147,18.8147,18.4547,18.6201,11683.351336418,0
|
| 508 |
+
ASGI.US,D,20220804,000000,18.4742,18.7174,18.4742,18.659,12224.037840284,0
|
| 509 |
+
ASGI.US,D,20220805,000000,18.6104,18.7369,18.4742,18.5422,5631.9797617656,0
|
| 510 |
+
ASGI.US,D,20220808,000000,19.1358,19.2135,18.7174,19.2135,8532.7731342246,0
|
| 511 |
+
ASGI.US,D,20220809,000000,19.1551,19.1551,18.6298,18.7564,13471.934067842,0
|
| 512 |
+
ASGI.US,D,20220810,000000,18.7952,18.9275,18.6298,18.7757,7315.7145399682,0
|
| 513 |
+
ASGI.US,D,20220811,000000,18.8925,18.9703,18.7272,18.7661,10696.547070804,0
|
| 514 |
+
ASGI.US,D,20220812,000000,18.9607,18.9607,17.9197,18.5422,26140.033827651,0
|
| 515 |
+
ASGI.US,D,20220815,000000,18.7174,18.7174,18.4256,18.6104,9434.2599477067,0
|
| 516 |
+
ASGI.US,D,20220816,000000,18.4838,18.8006,18.4838,18.7465,11506.548905495,0
|
| 517 |
+
ASGI.US,D,20220817,000000,18.8342,18.8342,18.5229,18.7564,23742.9217991,0
|
| 518 |
+
ASGI.US,D,20220818,000000,18.7757,19.019,18.6882,19.0177,13517.162596682,0
|
| 519 |
+
ASGI.US,D,20220819,000000,19.0191,19.0287,18.8439,18.9509,11357.500344542,0
|
| 520 |
+
ASGI.US,D,20220822,000000,18.8633,18.9509,18.6687,18.6882,5146.8009978391,0
|
| 521 |
+
ASGI.US,D,20220823,000000,18.7372,19.0309,18.7372,18.9623,27838.938067902,0
|
| 522 |
+
ASGI.US,D,20220824,000000,19.0798,19.0798,18.7206,19.0015,19028.50102113,0
|
| 523 |
+
ASGI.US,D,20220825,000000,19.1404,19.1404,18.6786,18.9917,20808.975429539,0
|
| 524 |
+
ASGI.US,D,20220826,000000,19.07,19.07,18.6099,18.6197,9411.0790158727,0
|
| 525 |
+
ASGI.US,D,20220829,000000,18.5806,18.5903,18.3847,18.5316,9260.9185235974,0
|
| 526 |
+
ASGI.US,D,20220830,000000,18.6294,18.6294,18.1401,18.4631,14923.092732322,0
|
| 527 |
+
ASGI.US,D,20220831,000000,18.7861,18.7861,18.2085,18.2966,12821.867340415,0
|
| 528 |
+
ASGI.US,D,20220901,000000,18.1792,18.2379,18.113,18.1498,11743.163395905,0
|
| 529 |
+
ASGI.US,D,20220902,000000,18.2183,18.2829,17.9638,18.0421,8404.9015676328,0
|
| 530 |
+
ASGI.US,D,20220906,000000,18.0519,18.0525,17.347,17.3667,49133.125972481,0
|
| 531 |
+
ASGI.US,D,20220907,000000,17.4645,17.7093,17.2786,17.7093,66011.369604226,0
|
| 532 |
+
ASGI.US,D,20220908,000000,17.5624,17.6603,17.5624,17.6016,20121.505964904,0
|
| 533 |
+
ASGI.US,D,20220909,000000,17.7191,18.2085,17.6016,17.8854,13618.637299427,0
|
| 534 |
+
ASGI.US,D,20220912,000000,17.8757,18.1595,17.8757,18.1106,15939.485180037,0
|
| 535 |
+
ASGI.US,D,20220913,000000,17.9051,18.0028,17.8685,17.8953,26615.181130854,0
|
| 536 |
+
ASGI.US,D,20220914,000000,17.8463,17.9725,17.6701,17.7485,13382.670811565,0
|
| 537 |
+
ASGI.US,D,20220915,000000,17.6407,17.713,17.5819,17.5819,10460.159461906,0
|
| 538 |
+
ASGI.US,D,20220916,000000,17.533,17.5722,17.0729,17.4547,26800.072621343,0
|
| 539 |
+
ASGI.US,D,20220919,000000,17.3373,17.7778,17.3373,17.5135,7039.1561378898,0
|
| 540 |
+
ASGI.US,D,20220920,000000,17.4743,17.4743,17.1317,17.3275,7555.013611353,0
|
| 541 |
+
ASGI.US,D,20220921,000000,17.2394,17.3275,17.122,17.1317,9793.1199962197,0
|
| 542 |
+
ASGI.US,D,20220922,000000,17.6147,17.6147,16.767,17.1219,16505.83977404,0
|
| 543 |
+
ASGI.US,D,20220923,000000,16.8655,17.7034,16.3924,16.4712,46548.091355396,0
|
| 544 |
+
ASGI.US,D,20220926,000000,16.4318,16.6465,15.7221,15.9586,35447.482946819,0
|
| 545 |
+
ASGI.US,D,20220927,000000,16.0869,16.1065,15.7024,15.8503,20172.226064353,0
|
| 546 |
+
ASGI.US,D,20220928,000000,15.8503,16.2642,15.8503,16.2051,21338.895747213,0
|
| 547 |
+
ASGI.US,D,20220929,000000,16.0375,16.0375,15.4067,15.5348,49176.64887565,0
|
| 548 |
+
ASGI.US,D,20220930,000000,15.732,15.7981,15.5003,15.5052,24417.88921459,0
|
| 549 |
+
ASGI.US,D,20221003,000000,15.5743,16.0178,15.5743,15.9291,18962.947575683,0
|
| 550 |
+
ASGI.US,D,20221004,000000,16.1854,16.5008,16.1755,16.4516,23412.524296576,0
|
| 551 |
+
ASGI.US,D,20221005,000000,16.4318,16.4318,16.0967,16.2741,19374.832698501,0
|
| 552 |
+
ASGI.US,D,20221006,000000,16.1263,16.284,15.8995,15.9686,25089.485153767,0
|
| 553 |
+
ASGI.US,D,20221007,000000,15.7911,16.1263,15.663,15.7024,14637.13929071,0
|
| 554 |
+
ASGI.US,D,20221010,000000,15.6235,15.7517,15.6235,15.6235,8359.4419015423,0
|
| 555 |
+
ASGI.US,D,20221011,000000,15.6235,15.791,15.5052,15.6728,7077.1197457717,0
|
| 556 |
+
ASGI.US,D,20221012,000000,15.5743,15.5743,15.3525,15.3673,18643.381532117,0
|
| 557 |
+
ASGI.US,D,20221013,000000,15.2588,15.5939,15.0518,15.5052,19741.065529382,0
|
| 558 |
+
ASGI.US,D,20221014,000000,15.663,15.7024,15.3229,15.3377,16655.985089747,0
|
| 559 |
+
ASGI.US,D,20221017,000000,15.456,15.9656,15.456,15.732,16109.172081867,0
|
| 560 |
+
ASGI.US,D,20221018,000000,15.8207,16.1065,15.727,15.8897,35921.252287598,0
|
| 561 |
+
ASGI.US,D,20221019,000000,15.6827,15.8919,15.6827,15.8207,31278.921445189,0
|
| 562 |
+
ASGI.US,D,20221020,000000,15.8699,15.9586,15.6728,15.7024,23395.277875178,0
|
| 563 |
+
ASGI.US,D,20221021,000000,15.8911,15.9765,15.8086,15.9706,9331.5157050556,0
|
| 564 |
+
ASGI.US,D,20221024,000000,16.1195,16.2586,15.901,16.2387,12548.411764362,0
|
| 565 |
+
ASGI.US,D,20221025,000000,16.1593,16.273,16.1295,16.2188,10306.149628501,0
|
| 566 |
+
ASGI.US,D,20221026,000000,16.2784,16.5367,15.9706,16.3678,37183.089662031,0
|
| 567 |
+
ASGI.US,D,20221027,000000,16.5069,16.6161,16.487,16.5565,14585.275841976,0
|
| 568 |
+
ASGI.US,D,20221028,000000,16.5905,16.6856,16.5764,16.6658,5408.8155338324,0
|
| 569 |
+
ASGI.US,D,20221031,000000,16.636,16.8346,16.5069,16.5267,30766.414048272,0
|
| 570 |
+
ASGI.US,D,20221101,000000,16.6261,17.0233,16.5615,16.636,43471.894915999,0
|
| 571 |
+
ASGI.US,D,20221102,000000,16.5565,16.8842,16.4671,16.4969,43745.758993662,0
|
| 572 |
+
ASGI.US,D,20221103,000000,16.4374,16.5069,16.3281,16.3778,18999.320387829,0
|
| 573 |
+
ASGI.US,D,20221104,000000,16.5367,16.7651,16.3231,16.7452,19546.041689927,0
|
| 574 |
+
ASGI.US,D,20221107,000000,16.8545,16.8545,16.5764,16.7353,18558.318674534,0
|
| 575 |
+
ASGI.US,D,20221108,000000,16.6459,17.0631,16.6459,17.0035,12697.426041914,0
|
| 576 |
+
ASGI.US,D,20221109,000000,17.0035,17.1624,16.775,16.7949,17076.230724832,0
|
| 577 |
+
ASGI.US,D,20221110,000000,17.212,17.361,17.1922,17.3114,14867.194745452,0
|
| 578 |
+
ASGI.US,D,20221111,000000,17.4305,17.4305,17.1525,17.2617,14860.146772865,0
|
| 579 |
+
ASGI.US,D,20221114,000000,17.1425,17.351,17.1326,17.1425,15151.127355382,0
|
| 580 |
+
ASGI.US,D,20221115,000000,17.3511,17.3809,17.1326,17.2518,49537.17875364,0
|
| 581 |
+
ASGI.US,D,20221116,000000,17.2716,17.3412,17.2418,17.3014,9667.8046827734,0
|
| 582 |
+
ASGI.US,D,20221117,000000,17.3114,17.3312,17.1326,17.3312,34572.319245198,0
|
| 583 |
+
ASGI.US,D,20221118,000000,17.3809,17.5199,17.3809,17.51,13703.272415387,0
|
| 584 |
+
ASGI.US,D,20221121,000000,17.77,17.8742,17.44,17.6002,25644,0
|
| 585 |
+
ASGI.US,D,20221122,000000,18.17,18.17,17.67,17.79,23225,0
|
| 586 |
+
ASGI.US,D,20221123,000000,17.9,17.925,17.653,17.91,35032,0
|
| 587 |
+
ASGI.US,D,20221125,000000,17.96,18.47,17.93,17.95,8190,0
|
| 588 |
+
ASGI.US,D,20221128,000000,17.99,17.99,17.73,17.78,40535,0
|
| 589 |
+
ASGI.US,D,20221129,000000,17.83,17.83,17.69,17.73,37788,0
|
| 590 |
+
ASGI.US,D,20221130,000000,17.91,18.34,17.8283,18.3,22322,0
|
| 591 |
+
ASGI.US,D,20221201,000000,18.21,18.4284,17.915,17.915,29175,0
|
| 592 |
+
ASGI.US,D,20221202,000000,18.16,18.16,17.78,17.83,3848,0
|
| 593 |
+
ASGI.US,D,20221205,000000,17.83,18.0193,17.6601,17.67,20152,0
|
| 594 |
+
ASGI.US,D,20221206,000000,17.56,17.85,17.55,17.66,17168,0
|
| 595 |
+
ASGI.US,D,20221207,000000,17.72,17.9099,17.65,17.68,25536,0
|
| 596 |
+
ASGI.US,D,20221208,000000,17.73,17.855,17.73,17.76,17195,0
|
| 597 |
+
ASGI.US,D,20221209,000000,17.73,17.815,17.6599,17.66,13257,0
|
| 598 |
+
ASGI.US,D,20221212,000000,17.68,17.92,17.68,17.86,12501,0
|
| 599 |
+
ASGI.US,D,20221213,000000,18.23,18.23,17.995,18.09,18607,0
|
| 600 |
+
ASGI.US,D,20221214,000000,18.13,18.475,17.975,18.13,43356,0
|
| 601 |
+
ASGI.US,D,20221215,000000,17.92,18.0032,17.67,17.8,27300,0
|
| 602 |
+
ASGI.US,D,20221216,000000,17.78,17.8335,17.58,17.62,28867,0
|
| 603 |
+
ASGI.US,D,20221219,000000,17.6,17.71,17.27,17.27,17470,0
|
| 604 |
+
ASGI.US,D,20221220,000000,17.16,17.81,17.16,17.3,23416,0
|
| 605 |
+
ASGI.US,D,20221221,000000,17.34,17.84,17.34,17.37,39475,0
|
| 606 |
+
ASGI.US,D,20221222,000000,17.25,17.2585,17.04,17.09,25705,0
|
| 607 |
+
ASGI.US,D,20221223,000000,16.95,17.24,16.95,17.11,51287,0
|
| 608 |
+
ASGI.US,D,20221227,000000,17.04,17.42,17.04,17.15,50383,0
|
| 609 |
+
ASGI.US,D,20221228,000000,17.13,17.1494,16.96,17.05,52120,0
|
| 610 |
+
ASGI.US,D,20221229,000000,17.06,17.155,17.01,17.06,24494,0
|
| 611 |
+
ASGI.US,D,20221230,000000,16.93,17.1785,16.93,17.02,23905,0
|
| 612 |
+
ASGI.US,D,20230103,000000,17.07,17.26,17.06,17.1,19611,0
|
| 613 |
+
ASGI.US,D,20230104,000000,17.39,17.55,17.27,17.43,17444,0
|
| 614 |
+
ASGI.US,D,20230105,000000,17.34,17.6494,17.3,17.33,16149,0
|
| 615 |
+
ASGI.US,D,20230106,000000,17.5,17.76,17.5,17.71,9171,0
|
| 616 |
+
ASGI.US,D,20230109,000000,17.78,18.0641,17.78,17.93,19294,0
|
| 617 |
+
ASGI.US,D,20230110,000000,17.95,18.04,17.9099,18.04,7844,0
|
| 618 |
+
ASGI.US,D,20230111,000000,18.15,18.4064,18.125,18.25,30011,0
|
| 619 |
+
ASGI.US,D,20230112,000000,18.33,18.57,18.33,18.49,14697,0
|
| 620 |
+
ASGI.US,D,20230113,000000,18.48,18.7394,18.44,18.54,15464,0
|
| 621 |
+
ASGI.US,D,20230117,000000,18.73,18.73,18.5,18.55,11645,0
|
| 622 |
+
ASGI.US,D,20230118,000000,18.56,18.8269,18.41,18.45,17935,0
|
| 623 |
+
ASGI.US,D,20230119,000000,18.39,18.44,18.26,18.31,20051,0
|
| 624 |
+
ASGI.US,D,20230120,000000,18.42,18.45,18.26,18.45,3248,0
|
| 625 |
+
ASGI.US,D,20230123,000000,18.2,18.56,18.2,18.34,16312,0
|
| 626 |
+
ASGI.US,D,20230124,000000,18.24,18.36,18.05,18.35,6690,0
|
| 627 |
+
ASGI.US,D,20230125,000000,18.29,18.42,18.165,18.3,15306,0
|
| 628 |
+
ASGI.US,D,20230126,000000,18.31,18.5015,18.31,18.47,6010,0
|
| 629 |
+
ASGI.US,D,20230127,000000,18.47,18.47,18.3175,18.43,7121,0
|
| 630 |
+
ASGI.US,D,20230130,000000,18.4,18.4195,18.21,18.22,10258,0
|
| 631 |
+
ASGI.US,D,20230131,000000,18.22,18.3399,18.185,18.24,28738,0
|
| 632 |
+
ASGI.US,D,20230201,000000,18.35,18.41,18.18,18.37,9763,0
|
| 633 |
+
ASGI.US,D,20230202,000000,18.48,18.5201,18.19,18.4697,12336,0
|
| 634 |
+
ASGI.US,D,20230203,000000,18.44,18.44,18.13,18.18,23914,0
|
| 635 |
+
ASGI.US,D,20230206,000000,18.19,18.19,18.06,18.1,17848,0
|
| 636 |
+
ASGI.US,D,20230207,000000,18.06,18.19,17.9814,18.17,18030,0
|
| 637 |
+
ASGI.US,D,20230208,000000,18.16,18.16,18,18.0195,18856,0
|
| 638 |
+
ASGI.US,D,20230209,000000,18.16,18.2,18.03,18.03,10420,0
|
| 639 |
+
ASGI.US,D,20230210,000000,18,18.11,18,18.06,13355,0
|
| 640 |
+
ASGI.US,D,20230213,000000,18.06,18.23,18.06,18.23,6142,0
|
| 641 |
+
ASGI.US,D,20230214,000000,18.75,18.75,18.1001,18.25,6632,0
|
| 642 |
+
ASGI.US,D,20230215,000000,18.25,18.25,18.0601,18.165,17219,0
|
| 643 |
+
ASGI.US,D,20230216,000000,18.34,18.34,18,18.12,22740,0
|
| 644 |
+
ASGI.US,D,20230217,000000,17.93,18.0642,17.88,18.0333,17403,0
|
| 645 |
+
ASGI.US,D,20230221,000000,17.9,17.99,17.74,17.8,10384,0
|
| 646 |
+
ASGI.US,D,20230222,000000,17.73,18.07,17.73,17.8101,22376,0
|
| 647 |
+
ASGI.US,D,20230223,000000,17.97,18.04,17.7,17.86,16803,0
|
| 648 |
+
ASGI.US,D,20230224,000000,17.71,18.25,17.51,17.58,18269,0
|
| 649 |
+
ASGI.US,D,20230227,000000,17.74,17.8872,17.56,17.68,11976,0
|
| 650 |
+
ASGI.US,D,20230228,000000,17.68,17.74,17.58,17.62,17124,0
|
| 651 |
+
ASGI.US,D,20230301,000000,17.67,17.67,17.4445,17.58,12609,0
|
| 652 |
+
ASGI.US,D,20230302,000000,17.57,17.79,17.45,17.67,13135,0
|
| 653 |
+
ASGI.US,D,20230303,000000,17.77,17.81,17.697,17.77,13852,0
|
| 654 |
+
ASGI.US,D,20230306,000000,17.78,17.784,17.7075,17.73,10969,0
|
| 655 |
+
ASGI.US,D,20230307,000000,17.74,17.75,17.5235,17.63,18981,0
|
| 656 |
+
ASGI.US,D,20230308,000000,17.58,17.7,17.57,17.7,14732,0
|
| 657 |
+
ASGI.US,D,20230309,000000,17.64,17.78,17.57,17.6,21731,0
|
| 658 |
+
ASGI.US,D,20230310,000000,17.5942,17.7,17.32,17.35,12073,0
|
| 659 |
+
ASGI.US,D,20230313,000000,17.25,17.5,17.25,17.38,6568,0
|
| 660 |
+
ASGI.US,D,20230314,000000,17.55,17.79,17.5,17.5,43219,0
|
| 661 |
+
ASGI.US,D,20230315,000000,17.19,17.62,17.19,17.29,68668,0
|
| 662 |
+
ASGI.US,D,20230316,000000,17.17,17.5,17.17,17.41,52969,0
|
| 663 |
+
ASGI.US,D,20230317,000000,17.49,17.49,17.27,17.37,69309,0
|
| 664 |
+
ASGI.US,D,20230320,000000,17.28,17.48,17.28,17.41,51624,0
|
| 665 |
+
ASGI.US,D,20230321,000000,17.5,17.62,17.462,17.52,101030,0
|
| 666 |
+
ASGI.US,D,20230322,000000,17.44,17.6785,17.34,17.34,68571,0
|
| 667 |
+
ASGI.US,D,20230323,000000,17.22,17.4,17.13,17.22,95880,0
|
| 668 |
+
ASGI.US,D,20230324,000000,17.34,17.3466,17.05,17.23,34306,0
|
| 669 |
+
ASGI.US,D,20230327,000000,17.22,17.3999,17.14,17.14,82676,0
|
| 670 |
+
ASGI.US,D,20230328,000000,17.14,17.34,17.12,17.24,110985,0
|
| 671 |
+
ASGI.US,D,20230329,000000,17.28,17.57,17.25,17.45,134470,0
|
| 672 |
+
ASGI.US,D,20230330,000000,17.62,17.68,17.48,17.59,65404,0
|
| 673 |
+
ASGI.US,D,20230331,000000,17.77,17.96,17.67,17.96,64748,0
|
| 674 |
+
ASGI.US,D,20230403,000000,17.81,17.92,17.79,17.84,50759,0
|
| 675 |
+
ASGI.US,D,20230404,000000,17.81,17.835,17.7,17.76,65118,0
|
| 676 |
+
ASGI.US,D,20230405,000000,17.7,17.9199,17.66,17.85,43699,0
|
| 677 |
+
ASGI.US,D,20230406,000000,17.78,18.04,17.715,17.93,58303,0
|
| 678 |
+
ASGI.US,D,20230410,000000,17.9,18.145,17.89,17.98,38457,0
|
| 679 |
+
ASGI.US,D,20230411,000000,18.09,18.0992,18.01,18.03,63857,0
|
| 680 |
+
ASGI.US,D,20230412,000000,18.13,18.27,18.03,18.04,63696,0
|
| 681 |
+
ASGI.US,D,20230413,000000,18.15,18.2494,18.03,18.16,51779,0
|
| 682 |
+
ASGI.US,D,20230414,000000,18.1,18.25,18.07,18.13,57407,0
|
| 683 |
+
ASGI.US,D,20230417,000000,18.23,18.23,18.02,18.05,41424,0
|
| 684 |
+
ASGI.US,D,20230418,000000,18.07,18.0899,17.92,17.94,34592,0
|
| 685 |
+
ASGI.US,D,20230419,000000,17.94,18.01,17.9,17.99,33881,0
|
| 686 |
+
ASGI.US,D,20230420,000000,17.83,17.9287,17.75,17.81,25780,0
|
| 687 |
+
ASGI.US,D,20230421,000000,17.8,17.9176,17.77,17.86,24122,0
|
| 688 |
+
ASGI.US,D,20230424,000000,17.89,17.945,17.8001,17.89,26486,0
|
| 689 |
+
ASGI.US,D,20230425,000000,17.8,17.8,17.6,17.68,61445,0
|
| 690 |
+
ASGI.US,D,20230426,000000,17.7,17.74,17.61,17.65,28118,0
|
| 691 |
+
ASGI.US,D,20230427,000000,17.61,17.85,17.61,17.79,34165,0
|
| 692 |
+
ASGI.US,D,20230428,000000,17.99,17.9999,17.785,17.92,41785,0
|
| 693 |
+
ASGI.US,D,20230501,000000,17.84,18.05,17.84,17.93,29323,0
|
| 694 |
+
ASGI.US,D,20230502,000000,17.99,17.99,17.58,17.64,54715,0
|
| 695 |
+
ASGI.US,D,20230503,000000,17.6,17.79,17.6,17.68,34488,0
|
| 696 |
+
ASGI.US,D,20230504,000000,17.59,17.84,17.5,17.6,40385,0
|
| 697 |
+
ASGI.US,D,20230505,000000,17.72,17.842,17.65,17.72,43178,0
|
| 698 |
+
ASGI.US,D,20230508,000000,17.67,17.7722,17.64,17.71,27653,0
|
| 699 |
+
ASGI.US,D,20230509,000000,17.73,17.83,17.6307,17.74,25847,0
|
| 700 |
+
ASGI.US,D,20230510,000000,17.77,17.85,17.67,17.83,64948,0
|
| 701 |
+
ASGI.US,D,20230511,000000,17.9,17.9,17.62,17.66,65076,0
|
| 702 |
+
ASGI.US,D,20230512,000000,17.74,17.83,17.7,17.74,35450,0
|
| 703 |
+
ASGI.US,D,20230515,000000,17.95,17.99,17.736,17.93,65434,0
|
| 704 |
+
ASGI.US,D,20230516,000000,17.95,17.9691,17.85,17.89,31119,0
|
| 705 |
+
ASGI.US,D,20230517,000000,17.98,18,17.86,17.97,48785,0
|
| 706 |
+
ASGI.US,D,20230518,000000,17.9,17.97,17.57,17.62,58407,0
|
| 707 |
+
ASGI.US,D,20230519,000000,17.59,17.71,17.56,17.58,53419,0
|
| 708 |
+
ASGI.US,D,20230522,000000,17.51,17.616,17.4,17.4,28405,0
|
| 709 |
+
ASGI.US,D,20230523,000000,17.38,17.42,17.18,17.25,54972,0
|
| 710 |
+
ASGI.US,D,20230524,000000,17.34,17.34,17.1,17.11,42538,0
|
| 711 |
+
ASGI.US,D,20230525,000000,17.14,17.17,17,17.075,65202,0
|
| 712 |
+
ASGI.US,D,20230526,000000,17.13,17.16,17.02,17.1,23619,0
|
| 713 |
+
ASGI.US,D,20230530,000000,17.17,17.29,16.9,16.91,60610,0
|
| 714 |
+
ASGI.US,D,20230531,000000,17.01,17.01,16.86,16.96,113376,0
|
| 715 |
+
ASGI.US,D,20230601,000000,17.02,17.12,16.93,17.06,53659,0
|
| 716 |
+
ASGI.US,D,20230602,000000,17.19,17.39,17.16,17.37,26769,0
|
| 717 |
+
ASGI.US,D,20230605,000000,17.3,17.345,17.21,17.25,19813,0
|
| 718 |
+
ASGI.US,D,20230606,000000,17.18,17.47,17.13,17.43,31525,0
|
| 719 |
+
ASGI.US,D,20230607,000000,17.55,17.55,17.4067,17.41,26980,0
|
| 720 |
+
ASGI.US,D,20230608,000000,17.41,17.5084,17.35,17.45,34416,0
|
| 721 |
+
ASGI.US,D,20230609,000000,17.5,17.52,17.4357,17.46,38114,0
|
| 722 |
+
ASGI.US,D,20230612,000000,17.56,17.56,17.45,17.52,26611,0
|
| 723 |
+
ASGI.US,D,20230613,000000,17.5,17.6499,17.5,17.55,75933,0
|
| 724 |
+
ASGI.US,D,20230614,000000,17.6,17.6446,17.553,17.56,19595,0
|
| 725 |
+
ASGI.US,D,20230615,000000,17.59,17.75,17.5778,17.74,32122,0
|
| 726 |
+
ASGI.US,D,20230616,000000,17.88,17.89,17.81,17.81,29807,0
|
| 727 |
+
ASGI.US,D,20230620,000000,17.81,18,17.6988,18,69578,0
|
| 728 |
+
ASGI.US,D,20230621,000000,17.92,17.998,17.9,17.9,55296,0
|
| 729 |
+
ASGI.US,D,20230622,000000,17.81,17.81,17.48,17.54,61414,0
|
| 730 |
+
ASGI.US,D,20230623,000000,17.55,17.84,17.3,17.3,26885,0
|
| 731 |
+
ASGI.US,D,20230626,000000,17.25,17.55,17.25,17.52,34555,0
|
| 732 |
+
ASGI.US,D,20230627,000000,17.6,17.97,17.5,17.81,72396,0
|
| 733 |
+
ASGI.US,D,20230628,000000,17.72,17.85,17.65,17.73,37156,0
|
| 734 |
+
ASGI.US,D,20230629,000000,17.65,17.94,17.65,17.85,34404,0
|
| 735 |
+
ASGI.US,D,20230630,000000,18,18,17.69,17.79,53324,0
|
| 736 |
+
ASGI.US,D,20230703,000000,17.72,17.88,17.72,17.85,24328,0
|
| 737 |
+
ASGI.US,D,20230705,000000,17.76,17.84,17.76,17.82,18778,0
|
| 738 |
+
ASGI.US,D,20230706,000000,17.85,17.85,17.58,17.64,30089,0
|
| 739 |
+
ASGI.US,D,20230707,000000,17.6,17.85,17.5001,17.84,24705,0
|
| 740 |
+
ASGI.US,D,20230710,000000,17.93,17.95,17.64,17.74,35642,0
|
| 741 |
+
ASGI.US,D,20230711,000000,17.67,17.76,17.49,17.53,172473,0
|
| 742 |
+
ASGI.US,D,20230712,000000,17.57,17.77,17.57,17.68,62218,0
|
| 743 |
+
ASGI.US,D,20230713,000000,17.77,17.96,17.69,17.94,55419,0
|
| 744 |
+
ASGI.US,D,20230714,000000,17.84,17.92,17.82,17.82,55866,0
|
| 745 |
+
ASGI.US,D,20230717,000000,17.78,17.9319,17.78,17.87,66092,0
|
| 746 |
+
ASGI.US,D,20230718,000000,17.81,17.99,17.81,17.97,91045,0
|
| 747 |
+
ASGI.US,D,20230719,000000,18,18.12,17.9999,18.05,53892,0
|
| 748 |
+
ASGI.US,D,20230720,000000,18,18.1699,18,18.11,53472,0
|
| 749 |
+
ASGI.US,D,20230721,000000,17.95,18.24,17.95,18.16,49586,0
|
| 750 |
+
ASGI.US,D,20230724,000000,18.21,18.295,18.17,18.285,19828,0
|
| 751 |
+
ASGI.US,D,20230725,000000,18.27,18.28,18.19,18.19,33953,0
|
| 752 |
+
ASGI.US,D,20230726,000000,18.08,18.31,18.08,18.28,34205,0
|
| 753 |
+
ASGI.US,D,20230727,000000,18.31,18.37,18.1001,18.19,27858,0
|
| 754 |
+
ASGI.US,D,20230728,000000,18.15,18.255,18.15,18.18,38717,0
|
| 755 |
+
ASGI.US,D,20230731,000000,18.34,18.5,18.281,18.33,53200,0
|
| 756 |
+
ASGI.US,D,20230801,000000,18.23,18.26,18.06,18.08,42550,0
|
| 757 |
+
ASGI.US,D,20230802,000000,18.11,18.14,17.88,17.93,47209,0
|
| 758 |
+
ASGI.US,D,20230803,000000,17.8,18.0399,17.59,17.61,79899,0
|
| 759 |
+
ASGI.US,D,20230804,000000,17.58,17.8199,17.58,17.63,66162,0
|
| 760 |
+
ASGI.US,D,20230807,000000,17.67,17.72,17.6312,17.67,56975,0
|
| 761 |
+
ASGI.US,D,20230808,000000,17.75,17.75,17.57,17.62,50399,0
|
| 762 |
+
ASGI.US,D,20230809,000000,17.7,17.78,17.64,17.74,44259,0
|
| 763 |
+
ASGI.US,D,20230810,000000,17.76,18,17.71,17.71,26099,0
|
| 764 |
+
ASGI.US,D,20230811,000000,17.76,17.83,17.69,17.69,46123,0
|
| 765 |
+
ASGI.US,D,20230814,000000,17.62,17.7,17.53,17.62,50694,0
|
| 766 |
+
ASGI.US,D,20230815,000000,17.64,17.64,17.33,17.33,56908,0
|
| 767 |
+
ASGI.US,D,20230816,000000,17.3,17.4874,17.3,17.31,30617,0
|
| 768 |
+
ASGI.US,D,20230817,000000,17.31,17.3199,17.18,17.19,50935,0
|
| 769 |
+
ASGI.US,D,20230818,000000,17.13,17.29,17.1,17.23,53088,0
|
| 770 |
+
ASGI.US,D,20230821,000000,17.38,17.38,17.12,17.19,24846,0
|
| 771 |
+
ASGI.US,D,20230822,000000,17.34,17.34,17.19,17.19,25885,0
|
| 772 |
+
ASGI.US,D,20230823,000000,17.04,17.24,17.04,17.215,20861,0
|
| 773 |
+
ASGI.US,D,20230824,000000,17.31,17.32,17.09,17.09,25718,0
|
| 774 |
+
ASGI.US,D,20230825,000000,17.21,17.29,17.1265,17.26,30844,0
|
| 775 |
+
ASGI.US,D,20230828,000000,17.38,17.38,17.285,17.33,34504,0
|
| 776 |
+
ASGI.US,D,20230829,000000,17.29,17.59,17.29,17.52,32197,0
|
| 777 |
+
ASGI.US,D,20230830,000000,17.45,17.65,17.45,17.53,30980,0
|
| 778 |
+
ASGI.US,D,20230831,000000,17.77,17.8899,17.35,17.35,75223,0
|
| 779 |
+
ASGI.US,D,20230901,000000,17.31,17.95,17.31,17.36,47105,0
|
| 780 |
+
ASGI.US,D,20230905,000000,17.33,17.45,17.19,17.21,38426,0
|
| 781 |
+
ASGI.US,D,20230906,000000,17.25,17.5199,16.86,16.918,44468,0
|
| 782 |
+
ASGI.US,D,20230907,000000,16.92,17.13,16.88,16.97,49064,0
|
| 783 |
+
ASGI.US,D,20230908,000000,17,17.14,16.96,17.05,57431,0
|
| 784 |
+
ASGI.US,D,20230911,000000,17.05,17.1,17.02,17.07,32246,0
|
| 785 |
+
ASGI.US,D,20230912,000000,17.11,17.11,17.04,17.07,46778,0
|
| 786 |
+
ASGI.US,D,20230913,000000,16.93,17.145,16.925,17.03,54464,0
|
| 787 |
+
ASGI.US,D,20230914,000000,17.03,17.3799,17.03,17.23,40651,0
|
| 788 |
+
ASGI.US,D,20230915,000000,17.18,17.35,17.0515,17.14,79925,0
|
| 789 |
+
ASGI.US,D,20230918,000000,17.15,17.18,17.07,17.1,22173,0
|
| 790 |
+
ASGI.US,D,20230919,000000,17.03,17.19,17.03,17.19,43120,0
|
| 791 |
+
ASGI.US,D,20230920,000000,17.13,17.31,17.13,17.27,66586,0
|
| 792 |
+
ASGI.US,D,20230921,000000,17.09,17.09,16.87,16.88,40930,0
|
| 793 |
+
ASGI.US,D,20230922,000000,16.83,16.99,16.83,16.91,35425,0
|
| 794 |
+
ASGI.US,D,20230925,000000,16.91,16.91,16.76,16.81,49611,0
|
| 795 |
+
ASGI.US,D,20230926,000000,16.75,16.755,16.58,16.62,52417,0
|
| 796 |
+
ASGI.US,D,20230927,000000,16.69,16.695,16.39,16.42,46441,0
|
| 797 |
+
ASGI.US,D,20230928,000000,16.5,16.5,16.12,16.16,86398,0
|
| 798 |
+
ASGI.US,D,20230929,000000,16.21,16.39,16.06,16.1,60611,0
|
| 799 |
+
ASGI.US,D,20231002,000000,16,16.08,15.74,15.78,112999,0
|
| 800 |
+
ASGI.US,D,20231003,000000,15.75,15.815,15.51,15.54,93997,0
|
| 801 |
+
ASGI.US,D,20231004,000000,15.5,15.585,15.3851,15.43,143472,0
|
| 802 |
+
ASGI.US,D,20231005,000000,15.32,15.4,15.23,15.26,59711,0
|
| 803 |
+
ASGI.US,D,20231006,000000,15.25,15.44,15.14,15.4,124819,0
|
| 804 |
+
ASGI.US,D,20231009,000000,15.3,15.41,15.26,15.41,106025,0
|
| 805 |
+
ASGI.US,D,20231010,000000,15.41,15.73,15.27,15.68,107645,0
|
| 806 |
+
ASGI.US,D,20231011,000000,15.66,15.86,15.66,15.84,102537,0
|
| 807 |
+
ASGI.US,D,20231012,000000,15.75,15.75,15.51,15.54,49971,0
|
| 808 |
+
ASGI.US,D,20231013,000000,15.56,15.68,15.47,15.49,159570,0
|
| 809 |
+
ASGI.US,D,20231016,000000,15.49,15.75,15.49,15.62,98083,0
|
| 810 |
+
ASGI.US,D,20231017,000000,15.46,15.69,15.46,15.635,85860,0
|
| 811 |
+
ASGI.US,D,20231018,000000,15.53,15.5899,15.4755,15.49,85740,0
|
| 812 |
+
ASGI.US,D,20231019,000000,15.41,15.49,15.34,15.35,30041,0
|
| 813 |
+
ASGI.US,D,20231020,000000,15.4,15.485,15.23,15.24,75535,0
|
| 814 |
+
ASGI.US,D,20231023,000000,15.1,15.17,15.04,15.11,35573,0
|
| 815 |
+
ASGI.US,D,20231024,000000,15.18,15.29,15.17,15.25,65545,0
|
| 816 |
+
ASGI.US,D,20231025,000000,15.14,15.39,15.11,15.25,76187,0
|
| 817 |
+
ASGI.US,D,20231026,000000,15.14,15.2548,15.0588,15.12,87757,0
|
| 818 |
+
ASGI.US,D,20231027,000000,15.18,15.305,14.96,15.02,73644,0
|
| 819 |
+
ASGI.US,D,20231030,000000,15.13,15.28,15.12,15.2,70173,0
|
| 820 |
+
ASGI.US,D,20231031,000000,15.35,15.5,15.275,15.41,118547,0
|
| 821 |
+
ASGI.US,D,20231101,000000,15.45,15.7,15.45,15.68,64109,0
|
| 822 |
+
ASGI.US,D,20231102,000000,15.78,16.33,15.78,16.29,92905,0
|
| 823 |
+
ASGI.US,D,20231103,000000,16.3,16.53,16.28,16.41,108663,0
|
| 824 |
+
ASGI.US,D,20231106,000000,16.33,16.5,16.33,16.38,96978,0
|
| 825 |
+
ASGI.US,D,20231107,000000,16.26,16.32,16.233,16.28,111310,0
|
| 826 |
+
ASGI.US,D,20231108,000000,16.35,16.4,16.2043,16.26,41564,0
|
| 827 |
+
ASGI.US,D,20231109,000000,16.27,16.33,16.1,16.12,126727,0
|
| 828 |
+
ASGI.US,D,20231110,000000,16.13,16.24,16.13,16.22,29097,0
|
| 829 |
+
ASGI.US,D,20231113,000000,16.28,16.35,16.2,16.21,179210,0
|
| 830 |
+
ASGI.US,D,20231114,000000,16.29,16.81,16.29,16.73,200071,0
|
| 831 |
+
ASGI.US,D,20231115,000000,16.69,17.09,16.69,16.78,56496,0
|
| 832 |
+
ASGI.US,D,20231116,000000,16.72,16.9152,16.7101,16.84,44678,0
|
| 833 |
+
ASGI.US,D,20231117,000000,16.77,17.04,16.77,17.02,62426,0
|
| 834 |
+
ASGI.US,D,20231120,000000,16.97,17.135,16.97,17.05,48641,0
|
| 835 |
+
ASGI.US,D,20231121,000000,16.9,17.03,16.9,16.92,29650,0
|
| 836 |
+
ASGI.US,D,20231122,000000,16.86,16.99,16.86,16.91,45790,0
|
| 837 |
+
ASGI.US,D,20231124,000000,16.93,17.1594,16.9048,17.03,14166,0
|
| 838 |
+
ASGI.US,D,20231127,000000,16.99,17.065,16.98,17,42306,0
|
| 839 |
+
ASGI.US,D,20231128,000000,16.98,17.25,16.98,17.095,86114,0
|
| 840 |
+
ASGI.US,D,20231129,000000,17.1,17.25,17.1,17.12,42034,0
|
| 841 |
+
ASGI.US,D,20231130,000000,17.27,17.62,17.1419,17.46,137266,0
|
| 842 |
+
ASGI.US,D,20231201,000000,17.41,17.43,17.22,17.31,136059,0
|
| 843 |
+
ASGI.US,D,20231204,000000,17.3,17.34,17.23,17.23,99238,0
|
| 844 |
+
ASGI.US,D,20231205,000000,17.1,17.24,17.09,17.12,182720,0
|
| 845 |
+
ASGI.US,D,20231206,000000,17.13,17.36,17.13,17.24,108338,0
|
| 846 |
+
ASGI.US,D,20231207,000000,17.24,17.39,17.23,17.32,56182,0
|
| 847 |
+
ASGI.US,D,20231208,000000,17.25,17.37,17.25,17.37,56347,0
|
| 848 |
+
ASGI.US,D,20231211,000000,17.3,17.39,17.285,17.3,23227,0
|
| 849 |
+
ASGI.US,D,20231212,000000,17.38,17.54,17.28,17.42,78024,0
|
| 850 |
+
ASGI.US,D,20231213,000000,17.42,17.64,17.42,17.64,121501,0
|
| 851 |
+
ASGI.US,D,20231214,000000,17.61,18.08,17.61,17.975,54469,0
|
| 852 |
+
ASGI.US,D,20231215,000000,17.9,18.08,17.791,17.95,86186,0
|
| 853 |
+
ASGI.US,D,20231218,000000,17.89,17.94,17.8,17.83,72112,0
|
| 854 |
+
ASGI.US,D,20231219,000000,17.85,17.9299,17.72,17.82,65066,0
|
| 855 |
+
ASGI.US,D,20231220,000000,17.82,17.91,17.72,17.73,69145,0
|
| 856 |
+
ASGI.US,D,20231221,000000,17.7,17.85,17.66,17.67,78031,0
|
| 857 |
+
ASGI.US,D,20231222,000000,17.81,17.95,17.71,17.92,52019,0
|
| 858 |
+
ASGI.US,D,20231226,000000,17.87,18.01,17.84,17.93,62517,0
|
| 859 |
+
ASGI.US,D,20231227,000000,17.93,18,17.8,17.88,130743,0
|
| 860 |
+
ASGI.US,D,20231228,000000,17.64,17.95,17.64,17.86,65832,0
|
| 861 |
+
ASGI.US,D,20231229,000000,17.73,18.03,17.69,17.94,90160,0
|
| 862 |
+
ASGI.US,D,20240102,000000,17.94,17.97,17.81,17.87,142226,0
|
| 863 |
+
ASGI.US,D,20240103,000000,17.94,17.94,17.62,17.75,48431,0
|
| 864 |
+
ASGI.US,D,20240104,000000,17.79,17.8,17.67,17.74,59280,0
|
| 865 |
+
ASGI.US,D,20240105,000000,17.59,17.93,17.54,17.9,64753,0
|
| 866 |
+
ASGI.US,D,20240108,000000,17.9,18.05,17.9,18,73362,0
|
| 867 |
+
ASGI.US,D,20240109,000000,18.01,18.49,18.01,18.14,253179,0
|
| 868 |
+
ASGI.US,D,20240110,000000,18.27,18.5499,18.12,18.18,92704,0
|
| 869 |
+
ASGI.US,D,20240111,000000,18.15,18.39,18.13,18.27,142139,0
|
| 870 |
+
ASGI.US,D,20240112,000000,18.27,18.3417,18.15,18.25,113995,0
|
| 871 |
+
ASGI.US,D,20240116,000000,18.3,18.3195,18.13,18.14,105673,0
|
| 872 |
+
ASGI.US,D,20240117,000000,18.09,18.11,17.96,18.02,63735,0
|
| 873 |
+
ASGI.US,D,20240118,000000,18.02,18.12,17.79,17.79,85383,0
|
| 874 |
+
ASGI.US,D,20240119,000000,17.82,17.8899,17.68,17.72,58526,0
|
| 875 |
+
ASGI.US,D,20240122,000000,17.86,17.86,17.71,17.72,83567,0
|
| 876 |
+
ASGI.US,D,20240123,000000,17.66,17.685,17.62,17.62,77783,0
|
| 877 |
+
ASGI.US,D,20240124,000000,17.75,17.7799,17.39,17.39,71121,0
|
| 878 |
+
ASGI.US,D,20240125,000000,17.35,17.6,17.35,17.37,91242,0
|
| 879 |
+
ASGI.US,D,20240126,000000,17.37,17.55,17.29,17.55,94911,0
|
| 880 |
+
ASGI.US,D,20240129,000000,17.62,17.62,17.44,17.51,61216,0
|
| 881 |
+
ASGI.US,D,20240130,000000,17.54,17.5799,17.35,17.46,65342,0
|
| 882 |
+
ASGI.US,D,20240131,000000,17.4,17.56,17.35,17.35,140357,0
|
| 883 |
+
ASGI.US,D,20240201,000000,17.38,17.57,17.36,17.57,131336,0
|
| 884 |
+
ASGI.US,D,20240202,000000,17.61,17.61,17.38,17.44,83245,0
|
| 885 |
+
ASGI.US,D,20240205,000000,17.4,17.4381,17.26,17.39,80903,0
|
| 886 |
+
ASGI.US,D,20240206,000000,17.46,17.615,17.45,17.51,75057,0
|
| 887 |
+
ASGI.US,D,20240207,000000,17.51,17.59,17.47,17.58,27736,0
|
| 888 |
+
ASGI.US,D,20240208,000000,17.52,17.71,17.52,17.67,51450,0
|
| 889 |
+
ASGI.US,D,20240209,000000,17.64,17.69,17.6,17.66,47443,0
|
| 890 |
+
ASGI.US,D,20240212,000000,17.72,17.75,17.51,17.51,45715,0
|
| 891 |
+
ASGI.US,D,20240213,000000,17.46,17.66,17.38,17.391,67421,0
|
| 892 |
+
ASGI.US,D,20240214,000000,17.38,17.4332,17.22,17.24,63763,0
|
| 893 |
+
ASGI.US,D,20240215,000000,17.2,17.395,17.2,17.27,72801,0
|
| 894 |
+
ASGI.US,D,20240216,000000,17.2,17.34,17.11,17.24,94682,0
|
| 895 |
+
ASGI.US,D,20240220,000000,17.22,17.35,17.16,17.18,31485,0
|
| 896 |
+
ASGI.US,D,20240221,000000,17.2,17.3,17.16,17.3,89367,0
|
| 897 |
+
ASGI.US,D,20240222,000000,17.37,17.37,17.135,17.15,67370,0
|
| 898 |
+
ASGI.US,D,20240223,000000,17.26,17.26,17.09,17.13,88009,0
|
| 899 |
+
ASGI.US,D,20240226,000000,17.11,17.1527,16.9833,17,63964,0
|
| 900 |
+
ASGI.US,D,20240227,000000,16.98,17.17,16.98,17.16,57623,0
|
| 901 |
+
ASGI.US,D,20240228,000000,17.13,17.19,17.13,17.14,38405,0
|
| 902 |
+
ASGI.US,D,20240229,000000,17.26,17.37,17.16,17.22,96735,0
|
| 903 |
+
ASGI.US,D,20240301,000000,17.34,17.34,17.1901,17.31,86684,0
|
| 904 |
+
ASGI.US,D,20240304,000000,17.44,17.59,17.35,17.52,99510,0
|
| 905 |
+
ASGI.US,D,20240305,000000,17.53,17.5398,17.34,17.37,97601,0
|
| 906 |
+
ASGI.US,D,20240306,000000,17.39,17.52,17.39,17.51,62532,0
|
| 907 |
+
ASGI.US,D,20240307,000000,17.51,17.66,17.51,17.64,89563,0
|
| 908 |
+
ASGI.US,D,20240308,000000,17.62,17.7495,17.59,17.67,40835,0
|
| 909 |
+
ASGI.US,D,20240311,000000,17.74,17.749,17.571,17.69,52417,0
|
| 910 |
+
ASGI.US,D,20240312,000000,17.66,17.75,17.57,17.66,265377,0
|
| 911 |
+
ASGI.US,D,20240313,000000,17.61,17.7999,17.61,17.69,39425,0
|
| 912 |
+
ASGI.US,D,20240314,000000,17.78,17.78,17.4366,17.47,68672,0
|
| 913 |
+
ASGI.US,D,20240315,000000,17.44,17.5447,17.44,17.47,69835,0
|
| 914 |
+
ASGI.US,D,20240318,000000,17.5,17.8,17.47,17.79,138999,0
|
| 915 |
+
ASGI.US,D,20240319,000000,17.79,17.85,17.67,17.83,78744,0
|
| 916 |
+
ASGI.US,D,20240320,000000,17.72,17.76,17.4,17.73,52549,0
|
| 917 |
+
ASGI.US,D,20240321,000000,17.85,17.86,17.64,17.67,82606,0
|
| 918 |
+
ASGI.US,D,20240322,000000,17.68,17.711,17.62,17.62,53564,0
|
| 919 |
+
ASGI.US,D,20240325,000000,17.6,17.64,17.55,17.59,53356,0
|
| 920 |
+
ASGI.US,D,20240326,000000,17.57,17.5999,17.51,17.51,55487,0
|
| 921 |
+
ASGI.US,D,20240327,000000,17.51,17.75,17.51,17.75,58938,0
|
| 922 |
+
ASGI.US,D,20240328,000000,17.85,17.87,17.75,17.75,85274,0
|
| 923 |
+
ASGI.US,D,20240401,000000,17.85,17.8799,17.67,17.7,85048,0
|
| 924 |
+
ASGI.US,D,20240402,000000,17.64,17.7,17.62,17.68,127826,0
|
| 925 |
+
ASGI.US,D,20240403,000000,17.65,17.65,17.48,17.49,132637,0
|
| 926 |
+
ASGI.US,D,20240404,000000,17.65,17.65,17.45,17.45,46487,0
|
| 927 |
+
ASGI.US,D,20240405,000000,17.45,17.505,17.44,17.45,58318,0
|
| 928 |
+
ASGI.US,D,20240408,000000,17.42,17.48,17.42,17.46,62210,0
|
| 929 |
+
ASGI.US,D,20240409,000000,17.45,17.57,17.45,17.52,55918,0
|
| 930 |
+
ASGI.US,D,20240410,000000,17.46,17.48,17.2873,17.29,65645,0
|
| 931 |
+
ASGI.US,D,20240411,000000,17.31,17.31,17.15,17.22,104508,0
|
| 932 |
+
ASGI.US,D,20240412,000000,17.2,17.24,16.95,16.97,62833,0
|
| 933 |
+
ASGI.US,D,20240415,000000,17.04,17.115,16.73,16.74,59732,0
|
| 934 |
+
ASGI.US,D,20240416,000000,16.79,16.9,16.58,16.605,83423,0
|
| 935 |
+
ASGI.US,D,20240417,000000,16.64,16.77,16.64,16.74,64785,0
|
| 936 |
+
ASGI.US,D,20240418,000000,16.76,16.88,16.74,16.74,87396,0
|
| 937 |
+
ASGI.US,D,20240419,000000,16.83,16.94,16.83,16.93,45744,0
|
| 938 |
+
ASGI.US,D,20240422,000000,16.86,17,16.77,16.97,56052,0
|
| 939 |
+
ASGI.US,D,20240423,000000,16.96,17.2,16.92,17.19,47514,0
|
| 940 |
+
ASGI.US,D,20240424,000000,17.23,17.31,17.1258,17.31,49953,0
|
| 941 |
+
ASGI.US,D,20240425,000000,17.24,17.36,17.175,17.33,59829,0
|
| 942 |
+
ASGI.US,D,20240426,000000,17.4,17.42,17.2,17.21,45980,0
|
| 943 |
+
ASGI.US,D,20240429,000000,17.22,17.41,17.22,17.34,69020,0
|
| 944 |
+
ASGI.US,D,20240430,000000,17.38,17.38,17.18,17.19,45372,0
|
| 945 |
+
ASGI.US,D,20240501,000000,17.2,17.4332,17.17,17.32,60949,0
|
| 946 |
+
ASGI.US,D,20240502,000000,17.38,17.69,17.38,17.61,118271,0
|
| 947 |
+
ASGI.US,D,20240503,000000,17.65,17.88,17.65,17.76,66852,0
|
| 948 |
+
ASGI.US,D,20240506,000000,17.74,17.901,17.74,17.8683,40045,0
|
| 949 |
+
ASGI.US,D,20240507,000000,17.85,17.99,17.85,17.89,42933,0
|
| 950 |
+
ASGI.US,D,20240508,000000,17.91,17.99,17.91,17.96,79382,0
|
| 951 |
+
ASGI.US,D,20240509,000000,18,18.2404,17.9608,18.24,55183,0
|
| 952 |
+
ASGI.US,D,20240510,000000,18.34,18.65,18.34,18.65,141521,0
|
| 953 |
+
ASGI.US,D,20240513,000000,18.68,19.12,18.6589,19.08,117727,0
|
| 954 |
+
ASGI.US,D,20240514,000000,18.99,19.14,18.77,19,139670,0
|
| 955 |
+
ASGI.US,D,20240515,000000,19.15,19.25,18.79,18.79,105295,0
|
| 956 |
+
ASGI.US,D,20240516,000000,18.8,19.11,18.8,18.92,92871,0
|
| 957 |
+
ASGI.US,D,20240517,000000,18.86,18.97,18.83,18.95,75531,0
|
| 958 |
+
ASGI.US,D,20240520,000000,19,19.19,19,19.1,70180,0
|
| 959 |
+
ASGI.US,D,20240521,000000,19.12,19.46,19.0976,19.37,92295,0
|
| 960 |
+
ASGI.US,D,20240522,000000,19.12,19.2,19.06,19.09,76027,0
|
| 961 |
+
ASGI.US,D,20240523,000000,19.14,19.14,18.82,18.82,79919,0
|
| 962 |
+
ASGI.US,D,20240524,000000,18.82,18.9347,18.8101,18.86,49156,0
|
| 963 |
+
ASGI.US,D,20240528,000000,18.85,19.0499,18.8,18.83,59219,0
|
| 964 |
+
ASGI.US,D,20240529,000000,18.8,18.82,18.43,18.45,79165,0
|
| 965 |
+
ASGI.US,D,20240530,000000,18.44,18.7,18.31,18.68,101664,0
|
| 966 |
+
ASGI.US,D,20240531,000000,18.82,18.8411,18.7,18.75,61045,0
|
| 967 |
+
ASGI.US,D,20240603,000000,18.86,19.4199,18.78,18.91,109189,0
|
| 968 |
+
ASGI.US,D,20240604,000000,18.83,19.07,18.81,18.87,46882,0
|
| 969 |
+
ASGI.US,D,20240605,000000,18.96,19.134,18.8,18.85,99696,0
|
| 970 |
+
ASGI.US,D,20240606,000000,18.95,18.99,18.81,18.85,55241,0
|
| 971 |
+
ASGI.US,D,20240607,000000,18.82,18.89,18.7797,18.89,34388,0
|
| 972 |
+
ASGI.US,D,20240610,000000,18.8,18.8601,18.76,18.83,57625,0
|
| 973 |
+
ASGI.US,D,20240611,000000,18.76,18.76,18.6,18.63,37336,0
|
| 974 |
+
ASGI.US,D,20240612,000000,18.75,18.9299,18.6772,18.7,78947,0
|
| 975 |
+
ASGI.US,D,20240613,000000,18.78,18.87,18.56,18.79,41257,0
|
| 976 |
+
ASGI.US,D,20240614,000000,18.68,18.7,18.505,18.57,70841,0
|
| 977 |
+
ASGI.US,D,20240617,000000,18.61,18.61,18.2,18.43,135179,0
|
| 978 |
+
ASGI.US,D,20240618,000000,18.43,18.4485,18.3,18.35,54405,0
|
| 979 |
+
ASGI.US,D,20240620,000000,18.34,18.5699,18.34,18.55,76019,0
|
| 980 |
+
ASGI.US,D,20240621,000000,18.3,18.5,18.27,18.3551,75317,0
|
| 981 |
+
ASGI.US,D,20240624,000000,18.36,18.6,18.36,18.415,92198,0
|
| 982 |
+
ASGI.US,D,20240625,000000,18.52,18.5899,18.36,18.43,73584,0
|
| 983 |
+
ASGI.US,D,20240626,000000,18.35,18.4353,18.25,18.34,97005,0
|
| 984 |
+
ASGI.US,D,20240627,000000,18.3,18.5,18.3,18.33,117493,0
|
| 985 |
+
ASGI.US,D,20240628,000000,18.43,18.54,18.26,18.3,118216,0
|
| 986 |
+
ASGI.US,D,20240701,000000,18.39,18.43,18.3,18.39,76977,0
|
| 987 |
+
ASGI.US,D,20240702,000000,18.34,18.595,18.3,18.58,106693,0
|
| 988 |
+
ASGI.US,D,20240703,000000,18.53,18.7,18.52,18.63,53426,0
|
| 989 |
+
ASGI.US,D,20240705,000000,18.74,18.82,18.62,18.69,86345,0
|
| 990 |
+
ASGI.US,D,20240708,000000,18.75,18.96,18.75,18.89,211324,0
|
| 991 |
+
ASGI.US,D,20240709,000000,18.83,18.91,18.575,18.59,146111,0
|
| 992 |
+
ASGI.US,D,20240710,000000,18.59,18.8448,18.59,18.75,88650,0
|
| 993 |
+
ASGI.US,D,20240711,000000,18.77,18.88,18.71,18.75,96728,0
|
| 994 |
+
ASGI.US,D,20240712,000000,18.74,18.95,18.74,18.83,164132,0
|
| 995 |
+
ASGI.US,D,20240715,000000,18.96,19.34,18.92,19.18,246114,0
|
| 996 |
+
ASGI.US,D,20240716,000000,19.33,19.56,19,19,321750,0
|
| 997 |
+
ASGI.US,D,20240717,000000,19.01,19.37,18.8502,19.3,177641,0
|
| 998 |
+
ASGI.US,D,20240718,000000,19.22,19.335,18.78,18.79,216602,0
|
| 999 |
+
ASGI.US,D,20240719,000000,18.95,19.34,18.7702,19.31,928209,0
|
| 1000 |
+
ASGI.US,D,20240722,000000,19.33,19.43,19.1887,19.36,166812,0
|
| 1001 |
+
ASGI.US,D,20240723,000000,19.4,19.4,19.03,19.11,297849,0
|
| 1002 |
+
ASGI.US,D,20240724,000000,18.98,18.98,18.48,18.48,187493,0
|
| 1003 |
+
ASGI.US,D,20240725,000000,18.545,18.94,18.47,18.47,110143,0
|
| 1004 |
+
ASGI.US,D,20240726,000000,18.5,18.55,18.2503,18.31,175695,0
|
| 1005 |
+
ASGI.US,D,20240729,000000,18.36,18.51,18.19,18.42,146718,0
|
| 1006 |
+
ASGI.US,D,20240730,000000,18.51,18.7,18.51,18.68,101449,0
|
| 1007 |
+
ASGI.US,D,20240731,000000,18.92,19.16,18.7,19.05,235862,0
|
| 1008 |
+
ASGI.US,D,20240801,000000,19,19.12,18.878,19.02,84069,0
|
| 1009 |
+
ASGI.US,D,20240802,000000,18.9,19.1199,18.75,19,115821,0
|
| 1010 |
+
ASGI.US,D,20240805,000000,18.29,18.9,18.22,18.75,193512,0
|
| 1011 |
+
ASGI.US,D,20240806,000000,18.82,18.82,18.46,18.53,131186,0
|
| 1012 |
+
ASGI.US,D,20240807,000000,18.56,18.65,18.41,18.49,160290,0
|
| 1013 |
+
ASGI.US,D,20240808,000000,18.54,18.54,18.45,18.49,117106,0
|
| 1014 |
+
ASGI.US,D,20240809,000000,18.55,18.675,18.34,18.4122,80858,0
|
| 1015 |
+
ASGI.US,D,20240812,000000,18.55,18.84,18.55,18.69,104216,0
|
| 1016 |
+
ASGI.US,D,20240813,000000,18.65,18.88,18.52,18.61,81472,0
|
| 1017 |
+
ASGI.US,D,20240814,000000,18.63,18.98,18.61,18.98,63768,0
|
| 1018 |
+
ASGI.US,D,20240815,000000,18.94,18.99,18.81,18.81,98484,0
|
| 1019 |
+
ASGI.US,D,20240816,000000,18.67,18.8199,18.61,18.75,66010,0
|
| 1020 |
+
ASGI.US,D,20240819,000000,18.89,19.3399,18.89,19.25,133477,0
|
| 1021 |
+
ASGI.US,D,20240820,000000,19.33,19.3899,19.1607,19.28,98142,0
|
| 1022 |
+
ASGI.US,D,20240821,000000,19.21,19.328,19.21,19.24,73570,0
|
| 1023 |
+
ASGI.US,D,20240822,000000,19.35,19.35,19.1672,19.23,123148,0
|
| 1024 |
+
ASGI.US,D,20240823,000000,19.17,19.55,19.12,19.48,122023,0
|
| 1025 |
+
ASGI.US,D,20240826,000000,19.59,19.87,19.48,19.87,128809,0
|
| 1026 |
+
ASGI.US,D,20240827,000000,19.84,19.84,19.52,19.69,95877,0
|
| 1027 |
+
ASGI.US,D,20240828,000000,19.8,19.8599,19.07,19.07,176471,0
|
| 1028 |
+
ASGI.US,D,20240829,000000,19.17,19.3463,19.17,19.3,83114,0
|
| 1029 |
+
ASGI.US,D,20240830,000000,19.4,19.76,19.4,19.74,145075,0
|
| 1030 |
+
ASGI.US,D,20240903,000000,19.81,19.81,19.5,19.59,123564,0
|
| 1031 |
+
ASGI.US,D,20240904,000000,19.66,19.75,19.48,19.56,88524,0
|
| 1032 |
+
ASGI.US,D,20240905,000000,19.69,19.82,19.48,19.73,137878,0
|
| 1033 |
+
ASGI.US,D,20240906,000000,19.77,19.8699,19.6252,19.7,140286,0
|
| 1034 |
+
ASGI.US,D,20240909,000000,19.71,19.85,19.71,19.73,117379,0
|
| 1035 |
+
ASGI.US,D,20240910,000000,19.83,19.83,19.6,19.61,139954,0
|
| 1036 |
+
ASGI.US,D,20240911,000000,19.67,19.89,19.62,19.85,163298,0
|
| 1037 |
+
ASGI.US,D,20240912,000000,19.9,20.0987,19.7005,19.85,165740,0
|
| 1038 |
+
ASGI.US,D,20240913,000000,19.95,20.175,19.92,20.04,115611,0
|
| 1039 |
+
ASGI.US,D,20240916,000000,20.04,20.1794,19.75,19.87,126843,0
|
| 1040 |
+
ASGI.US,D,20240917,000000,19.89,20.0701,19.66,19.68,133229,0
|
| 1041 |
+
ASGI.US,D,20240918,000000,19.77,20.045,19.64,19.96,132290,0
|
| 1042 |
+
ASGI.US,D,20240919,000000,20,20.05,19.85,19.91,144128,0
|
| 1043 |
+
ASGI.US,D,20240920,000000,19.64,20.05,19.64,19.76,146207,0
|
| 1044 |
+
ASGI.US,D,20240923,000000,19.78,20.18,19.78,20.1,124409,0
|
| 1045 |
+
ASGI.US,D,20240924,000000,20.21,20.21,20.015,20.1,90683,0
|
| 1046 |
+
ASGI.US,D,20240925,000000,20.04,20.145,19.84,19.87,74569,0
|
| 1047 |
+
ASGI.US,D,20240926,000000,19.91,20.08,19.8101,19.86,148340,0
|
| 1048 |
+
ASGI.US,D,20240927,000000,20.03,20.24,20.0037,20.06,138632,0
|
| 1049 |
+
ASGI.US,D,20240930,000000,20.15,20.346,20.12,20.21,186167,0
|
| 1050 |
+
ASGI.US,D,20241001,000000,20.35,20.35,20.1,20.18,90880,0
|
| 1051 |
+
ASGI.US,D,20241002,000000,20.25,20.25,20.09,20.15,109454,0
|
| 1052 |
+
ASGI.US,D,20241003,000000,20.03,20.3,20.03,20.06,156235,0
|
| 1053 |
+
ASGI.US,D,20241004,000000,20.21,20.28,19.92,20.08,138476,0
|
| 1054 |
+
ASGI.US,D,20241007,000000,20.09,20.24,20.03,20.1148,141925,0
|
| 1055 |
+
ASGI.US,D,20241008,000000,20.19,20.19,19.81,19.85,124812,0
|
| 1056 |
+
ASGI.US,D,20241009,000000,19.96,20.06,19.8513,19.9,140936,0
|
| 1057 |
+
ASGI.US,D,20241010,000000,19.8,20,19.8,19.92,104541,0
|
| 1058 |
+
ASGI.US,D,20241011,000000,19.88,20.015,19.77,19.9,122279,0
|
| 1059 |
+
ASGI.US,D,20241014,000000,20.04,20.1,19.95,20.06,105572,0
|
| 1060 |
+
ASGI.US,D,20241015,000000,20.07,20.13,19.98,19.98,85937,0
|
| 1061 |
+
ASGI.US,D,20241016,000000,20.06,20.3,20.045,20.105,135458,0
|
| 1062 |
+
ASGI.US,D,20241017,000000,20.15,20.22,20.12,20.185,96043,0
|
| 1063 |
+
ASGI.US,D,20241018,000000,20.19,20.29,20.15,20.21,94443,0
|
| 1064 |
+
ASGI.US,D,20241021,000000,20.26,20.31,20.17,20.2,118378,0
|
| 1065 |
+
ASGI.US,D,20241022,000000,20.25,20.33,20.1801,20.24,174677,0
|
| 1066 |
+
ASGI.US,D,20241023,000000,20.26,20.33,20.1206,20.19,139192,0
|
| 1067 |
+
ASGI.US,D,20241024,000000,20.05,20.09,19.9306,19.97,85439,0
|
| 1068 |
+
ASGI.US,D,20241025,000000,20.1,20.13,19.92,20.02,129918,0
|
| 1069 |
+
ASGI.US,D,20241028,000000,20.02,20.12,19.96,20.08,162830,0
|
| 1070 |
+
ASGI.US,D,20241029,000000,20.1,20.1,19.75,19.82,151520,0
|
| 1071 |
+
ASGI.US,D,20241030,000000,19.9,19.92,19.7732,19.81,113842,0
|
| 1072 |
+
ASGI.US,D,20241031,000000,19.9,19.9,19.5,19.6,192531,0
|
| 1073 |
+
ASGI.US,D,20241101,000000,19.7,19.8254,19.62,19.64,140470,0
|
| 1074 |
+
ASGI.US,D,20241104,000000,19.69,19.8179,19.57,19.61,105739,0
|
| 1075 |
+
ASGI.US,D,20241105,000000,19.66,19.74,19.5,19.66,110598,0
|
| 1076 |
+
ASGI.US,D,20241106,000000,19.67,19.68,19.06,19.07,288378,0
|
| 1077 |
+
ASGI.US,D,20241107,000000,19.12,19.42,19.1,19.35,157626,0
|
| 1078 |
+
ASGI.US,D,20241108,000000,19.29,19.4447,19.2101,19.36,103147,0
|
| 1079 |
+
ASGI.US,D,20241111,000000,19.38,19.5,19.36,19.42,142501,0
|
| 1080 |
+
ASGI.US,D,20241112,000000,19.48,19.4999,19.17,19.2,145268,0
|
| 1081 |
+
ASGI.US,D,20241113,000000,19.2618,19.28,19.1,19.11,114947,0
|
| 1082 |
+
ASGI.US,D,20241114,000000,19.1772,19.3457,19.14,19.16,109280,0
|
| 1083 |
+
ASGI.US,D,20241115,000000,19.15,19.2985,19.12,19.23,170542,0
|
| 1084 |
+
ASGI.US,D,20241118,000000,19.3799,19.74,19.28,19.62,226137,0
|
| 1085 |
+
ASGI.US,D,20241119,000000,19.65,19.7993,19.5,19.62,169125,0
|
| 1086 |
+
ASGI.US,D,20241120,000000,19.68,19.77,19.65,19.77,109340,0
|
| 1087 |
+
ASGI.US,D,20241121,000000,19.96,19.96,19.56,19.61,103961,0
|
| 1088 |
+
ASGI.US,D,20241122,000000,19.5865,19.62,19.51,19.555,101425,0
|
| 1089 |
+
ASGI.US,D,20241125,000000,19.6,19.69,19.59,19.65,86150,0
|
| 1090 |
+
ASGI.US,D,20241126,000000,19.65,19.72,19.63,19.63,128769,0
|
| 1091 |
+
ASGI.US,D,20241127,000000,19.695,19.8,19.651,19.76,102989,0
|
| 1092 |
+
ASGI.US,D,20241129,000000,19.85,19.89,19.78,19.86,81835,0
|
| 1093 |
+
ASGI.US,D,20241202,000000,19.92,19.94,19.78,19.79,125720,0
|
| 1094 |
+
ASGI.US,D,20241203,000000,19.8498,19.95,19.68,19.68,103133,0
|
| 1095 |
+
ASGI.US,D,20241204,000000,19.73,19.74,19.62,19.64,90694,0
|
| 1096 |
+
ASGI.US,D,20241205,000000,19.705,19.8099,19.65,19.77,91043,0
|
| 1097 |
+
ASGI.US,D,20241206,000000,19.79,19.83,19.68,19.7,106322,0
|
| 1098 |
+
ASGI.US,D,20241209,000000,19.7239,19.8296,19.6552,19.67,105179,0
|
| 1099 |
+
ASGI.US,D,20241210,000000,19.65,19.67,19.32,19.32,144008,0
|
| 1100 |
+
ASGI.US,D,20241211,000000,19.4328,19.5282,19,19.04,213759,0
|
| 1101 |
+
ASGI.US,D,20241212,000000,19.0271,19.03,18.8234,18.86,185206,0
|
| 1102 |
+
ASGI.US,D,20241213,000000,18.8592,18.95,18.69,18.74,148827,0
|
| 1103 |
+
ASGI.US,D,20241216,000000,18.75,18.7642,18.2401,18.29,257317,0
|
| 1104 |
+
ASGI.US,D,20241217,000000,18.3,18.38,17.91,17.92,331887,0
|
| 1105 |
+
ASGI.US,D,20241218,000000,17.87,17.955,17.58,17.6,203701,0
|
| 1106 |
+
ASGI.US,D,20241219,000000,17.65,17.78,17.3294,17.37,280829,0
|
| 1107 |
+
ASGI.US,D,20241220,000000,17.425,17.8,17.35,17.71,237756,0
|
| 1108 |
+
ASGI.US,D,20241223,000000,17.75,17.99,17.6834,17.94,234461,0
|
| 1109 |
+
ASGI.US,D,20241224,000000,17.94,18.12,17.9,18.06,123999,0
|
| 1110 |
+
ASGI.US,D,20241226,000000,18.055,18.36,17.98,18.31,222467,0
|
| 1111 |
+
ASGI.US,D,20241227,000000,18.3,18.3,17.96,18.14,157495,0
|
| 1112 |
+
ASGI.US,D,20241230,000000,17.8,17.865,17.6,17.77,171520,0
|
| 1113 |
+
ASGI.US,D,20241231,000000,17.64,17.85,17.4,17.53,428081,0
|
| 1114 |
+
ASGI.US,D,20250102,000000,17.745,17.77,17.54,17.57,286834,0
|
| 1115 |
+
ASGI.US,D,20250103,000000,17.545,17.6,17.345,17.44,532631,0
|
| 1116 |
+
ASGI.US,D,20250106,000000,17.43,17.4585,16.922,17.03,594262,0
|
| 1117 |
+
ASGI.US,D,20250107,000000,17.04,17.28,17.01,17.17,342712,0
|
| 1118 |
+
ASGI.US,D,20250108,000000,17.2,17.28,17.02,17.28,164019,0
|
| 1119 |
+
ASGI.US,D,20250110,000000,17.28,17.3499,17.215,17.31,345239,0
|
| 1120 |
+
ASGI.US,D,20250113,000000,17.3,17.38,17.22,17.33,302021,0
|
| 1121 |
+
ASGI.US,D,20250114,000000,17.37,17.4742,17.37,17.38,134839,0
|
| 1122 |
+
ASGI.US,D,20250115,000000,17.6,17.7429,17.57,17.67,269498,0
|
| 1123 |
+
ASGI.US,D,20250116,000000,17.75,18.06,17.65,18.04,209025,0
|
| 1124 |
+
ASGI.US,D,20250117,000000,18.145,18.2599,18.08,18.11,212972,0
|
| 1125 |
+
ASGI.US,D,20250121,000000,18.12,18.25,18.12,18.14,213292,0
|
| 1126 |
+
ASGI.US,D,20250122,000000,18.13,18.18,17.81,17.83,296320,0
|
| 1127 |
+
ASGI.US,D,20250123,000000,17.875,17.98,17.7,17.91,145355,0
|
| 1128 |
+
ASGI.US,D,20250124,000000,17.76,17.9,17.75,17.82,265403,0
|
| 1129 |
+
ASGI.US,D,20250127,000000,17.8,17.8,17.53,17.61,176509,0
|
| 1130 |
+
ASGI.US,D,20250128,000000,17.76,17.79,17.537,17.76,137797,0
|
| 1131 |
+
ASGI.US,D,20250129,000000,17.7765,17.89,17.64,17.68,152052,0
|
| 1132 |
+
ASGI.US,D,20250130,000000,17.82,17.98,17.76,17.88,161525,0
|
| 1133 |
+
ASGI.US,D,20250131,000000,17.98,18.0199,17.75,17.82,200838,0
|
| 1134 |
+
ASGI.US,D,20250203,000000,17.735,17.8999,17.65,17.81,186223,0
|
| 1135 |
+
ASGI.US,D,20250204,000000,17.8,17.9,17.7,17.7,122928,0
|
| 1136 |
+
ASGI.US,D,20250205,000000,17.85,18.01,17.81,17.91,153804,0
|
| 1137 |
+
ASGI.US,D,20250206,000000,17.97,17.97,17.813,17.82,134891,0
|
| 1138 |
+
ASGI.US,D,20250207,000000,17.82,18,17.76,17.78,89872,0
|
| 1139 |
+
ASGI.US,D,20250210,000000,17.85,17.9,17.75,17.8,162795,0
|
| 1140 |
+
ASGI.US,D,20250211,000000,17.85,17.85,17.7,17.85,102637,0
|
| 1141 |
+
ASGI.US,D,20250212,000000,17.8,17.87,17.72,17.76,193396,0
|
| 1142 |
+
ASGI.US,D,20250213,000000,17.87,18.08,17.83,18.06,203211,0
|
| 1143 |
+
ASGI.US,D,20250214,000000,18.13,18.2,18.06,18.09,186202,0
|
| 1144 |
+
ASGI.US,D,20250218,000000,18.02,18.29,18.02,18.29,227622,0
|
| 1145 |
+
ASGI.US,D,20250219,000000,18.27,18.28,18.1,18.2,171033,0
|
| 1146 |
+
ASGI.US,D,20250220,000000,18.15,18.2499,18.08,18.21,109925,0
|
| 1147 |
+
ASGI.US,D,20250221,000000,18.0914,18.1,17.97,17.99,136202,0
|
| 1148 |
+
ASGI.US,D,20250224,000000,17.99,18.0499,17.9101,17.95,105941,0
|
| 1149 |
+
ASGI.US,D,20250225,000000,17.95,18.06,17.9101,17.99,121061,0
|
| 1150 |
+
ASGI.US,D,20250226,000000,18.05,18.1899,18.01,18.08,76109,0
|
| 1151 |
+
ASGI.US,D,20250227,000000,18.12,18.18,17.85,17.96,98308,0
|
| 1152 |
+
ASGI.US,D,20250228,000000,18,18.06,17.945,17.99,133834,0
|
| 1153 |
+
ASGI.US,D,20250303,000000,18,18.1364,17.91,17.95,164567,0
|
| 1154 |
+
ASGI.US,D,20250304,000000,17.95,18.05,17.85,17.9,115031,0
|
| 1155 |
+
ASGI.US,D,20250305,000000,17.98,18.0179,17.85,17.94,130369,0
|
| 1156 |
+
ASGI.US,D,20250306,000000,17.85,18.085,17.835,17.85,225659,0
|
| 1157 |
+
ASGI.US,D,20250307,000000,17.86,18.17,17.83,18.09,186308,0
|
| 1158 |
+
ASGI.US,D,20250310,000000,18.1,18.15,17.91,17.91,137934,0
|
| 1159 |
+
ASGI.US,D,20250311,000000,17.87,17.975,17.8,17.85,151639,0
|
| 1160 |
+
ASGI.US,D,20250312,000000,17.95,17.98,17.8301,17.89,109473,0
|
| 1161 |
+
ASGI.US,D,20250313,000000,17.925,17.98,17.82,17.88,84197,0
|
| 1162 |
+
ASGI.US,D,20250314,000000,17.9782,18.15,17.85,18.1,125760,0
|
| 1163 |
+
ASGI.US,D,20250317,000000,18.15,18.3403,18.1,18.33,153447,0
|
| 1164 |
+
ASGI.US,D,20250318,000000,18.36,18.43,18.25,18.37,143948,0
|
| 1165 |
+
ASGI.US,D,20250319,000000,18.4167,18.59,18.31,18.44,183747,0
|
| 1166 |
+
ASGI.US,D,20250320,000000,18.54,18.55,18.4225,18.53,104633,0
|
| 1167 |
+
ASGI.US,D,20250321,000000,18.5519,18.5519,18.45,18.52,109859,0
|
| 1168 |
+
ASGI.US,D,20250324,000000,18.63,18.64,18.54,18.6,145029,0
|
| 1169 |
+
ASGI.US,D,20250325,000000,18.41,18.54,18.35,18.37,165197,0
|
| 1170 |
+
ASGI.US,D,20250326,000000,18.41,18.5,18.27,18.37,175127,0
|
| 1171 |
+
ASGI.US,D,20250327,000000,18.37,18.4299,18.2602,18.31,101304,0
|
| 1172 |
+
ASGI.US,D,20250328,000000,18.509,18.5115,18.335,18.49,95848,0
|
| 1173 |
+
ASGI.US,D,20250331,000000,18.41,18.48,18.25,18.39,200642,0
|
| 1174 |
+
ASGI.US,D,20250401,000000,18.41,18.46,18.25,18.43,103156,0
|
| 1175 |
+
ASGI.US,D,20250402,000000,18.46,18.4999,18.27,18.44,118132,0
|
| 1176 |
+
ASGI.US,D,20250403,000000,18.25,18.55,18.25,18.37,148745,0
|
| 1177 |
+
ASGI.US,D,20250404,000000,18.2,18.3292,17.33,17.46,312960,0
|
| 1178 |
+
ASGI.US,D,20250407,000000,16.85,17.34,16.65,16.85,257314,0
|
| 1179 |
+
ASGI.US,D,20250408,000000,17.2356,17.4214,16.71,16.83,239615,0
|
| 1180 |
+
ASGI.US,D,20250409,000000,16.9,17.7194,16.7,17.38,260180,0
|
| 1181 |
+
ASGI.US,D,20250410,000000,17.185,17.72,17.08,17.39,327181,0
|
| 1182 |
+
ASGI.US,D,20250411,000000,17.5,17.76,17.4268,17.72,137078,0
|
| 1183 |
+
ASGI.US,D,20250414,000000,17.78,18.18,17.78,18.03,287319,0
|
| 1184 |
+
ASGI.US,D,20250415,000000,18.1415,18.26,18.09,18.24,104989,0
|
| 1185 |
+
ASGI.US,D,20250416,000000,18.2,18.415,18.2,18.27,116701,0
|
| 1186 |
+
ASGI.US,D,20250417,000000,18.44,18.68,18.27,18.64,118124,0
|
| 1187 |
+
ASGI.US,D,20250421,000000,18.6,18.6,18.16,18.3,203736,0
|
| 1188 |
+
ASGI.US,D,20250422,000000,18.4174,18.74,18.296,18.67,149003,0
|
| 1189 |
+
ASGI.US,D,20250423,000000,18.615,18.62,18.45,18.48,169549,0
|
| 1190 |
+
ASGI.US,D,20250424,000000,18.47,18.67,18.3789,18.58,121806,0
|
| 1191 |
+
ASGI.US,D,20250425,000000,18.57,18.6928,18.51,18.56,77754,0
|
| 1192 |
+
ASGI.US,D,20250428,000000,18.56,18.68,18.55,18.63,89792,0
|
| 1193 |
+
ASGI.US,D,20250429,000000,18.6116,18.8699,18.53,18.84,146620,0
|
| 1194 |
+
ASGI.US,D,20250430,000000,18.815,18.8799,18.5501,18.84,142768,0
|
| 1195 |
+
ASGI.US,D,20250501,000000,18.8379,18.9582,18.8,18.84,163748,0
|
| 1196 |
+
ASGI.US,D,20250502,000000,18.8501,18.9799,18.8479,18.94,116546,0
|
| 1197 |
+
ASGI.US,D,20250505,000000,18.9599,18.96,18.82,18.91,145385,0
|
| 1198 |
+
ASGI.US,D,20250506,000000,18.929,18.99,18.8547,18.94,99317,0
|
| 1199 |
+
ASGI.US,D,20250507,000000,18.98,19.1494,18.9,19.01,109131,0
|
| 1200 |
+
ASGI.US,D,20250508,000000,19.01,19.1799,18.91,18.94,86856,0
|
| 1201 |
+
ASGI.US,D,20250509,000000,18.93,19.14,18.8721,19.09,197479,0
|
| 1202 |
+
ASGI.US,D,20250512,000000,19.25,19.25,18.91,18.91,221357,0
|
| 1203 |
+
ASGI.US,D,20250513,000000,19.0534,19.16,18.94,19,243371,0
|
| 1204 |
+
ASGI.US,D,20250514,000000,19,19.09,18.9001,19.02,148574,0
|
| 1205 |
+
ASGI.US,D,20250515,000000,19.09,19.42,19.09,19.26,157799,0
|
| 1206 |
+
ASGI.US,D,20250516,000000,19.355,19.44,19.3,19.43,136759,0
|
| 1207 |
+
ASGI.US,D,20250519,000000,19.4,19.49,19.3451,19.41,127468,0
|
| 1208 |
+
ASGI.US,D,20250520,000000,19.4208,19.58,19.42,19.55,170094,0
|
| 1209 |
+
ASGI.US,D,20250521,000000,19.57,19.65,19.39,19.41,242409,0
|
| 1210 |
+
ASGI.US,D,20250522,000000,19.2948,19.2948,19.03,19.12,174511,0
|
| 1211 |
+
ASGI.US,D,20250523,000000,19.03,19.37,19.01,19.14,147595,0
|
| 1212 |
+
ASGI.US,D,20250527,000000,19.2,19.34,19.16,19.3,102778,0
|
| 1213 |
+
ASGI.US,D,20250528,000000,19.3,19.33,19.09,19.16,160047,0
|
| 1214 |
+
ASGI.US,D,20250529,000000,19.2342,19.42,19.2,19.42,186459,0
|
| 1215 |
+
ASGI.US,D,20250530,000000,19.46,19.525,19.39,19.45,167785,0
|
| 1216 |
+
ASGI.US,D,20250602,000000,19.46,19.6,19.4,19.6,153063,0
|
| 1217 |
+
ASGI.US,D,20250603,000000,19.63,19.71,19.51,19.68,164261,0
|
| 1218 |
+
ASGI.US,D,20250604,000000,19.7,19.88,19.65,19.88,264896,0
|
| 1219 |
+
ASGI.US,D,20250605,000000,19.9,19.94,19.7,19.7,199383,0
|
| 1220 |
+
ASGI.US,D,20250606,000000,20,20,19.7,19.75,141831,0
|
| 1221 |
+
ASGI.US,D,20250609,000000,19.79,19.84,19.6,19.69,170388,0
|
| 1222 |
+
ASGI.US,D,20250610,000000,19.73,19.85,19.7,19.83,111265,0
|
| 1223 |
+
ASGI.US,D,20250611,000000,19.94,19.9799,19.8325,19.91,131833,0
|
| 1224 |
+
ASGI.US,D,20250612,000000,19.99,20.06,19.92,20.03,120408,0
|
| 1225 |
+
ASGI.US,D,20250613,000000,20.06,20.0612,19.8701,19.94,116265,0
|
| 1226 |
+
ASGI.US,D,20250616,000000,20.0635,20.15,19.902,19.99,192875,0
|
| 1227 |
+
ASGI.US,D,20250617,000000,20,20.13,19.92,20.03,207664,0
|
| 1228 |
+
ASGI.US,D,20250618,000000,20.125,20.19,19.94,20.04,153979,0
|
| 1229 |
+
ASGI.US,D,20250620,000000,20.152,20.37,20.0701,20.28,247030,0
|
| 1230 |
+
ASGI.US,D,20250623,000000,20.1,20.15,19.96,20.11,167992,0
|
| 1231 |
+
ASGI.US,D,20250624,000000,20.15,20.23,19.86,19.9,179365,0
|
| 1232 |
+
ASGI.US,D,20250625,000000,20.01,20.06,19.85,19.9,165289,0
|
| 1233 |
+
ASGI.US,D,20250626,000000,20.1399,20.1399,19.88497,19.89,121315,0
|
| 1234 |
+
ASGI.US,D,20250627,000000,19.995,20.2,19.95,20.19,158353,0
|
| 1235 |
+
ASGI.US,D,20250630,000000,20.24,20.38,20.16,20.38,205154,0
|
| 1236 |
+
ASGI.US,D,20250701,000000,20.41,20.54,20.36,20.53,162452,0
|
| 1237 |
+
ASGI.US,D,20250702,000000,20.51,20.59,20.45,20.59,150514,0
|
| 1238 |
+
ASGI.US,D,20250703,000000,20.65,20.715,20.5546,20.64,91743,0
|
| 1239 |
+
ASGI.US,D,20250707,000000,20.57,20.6999,20.48,20.54,157377,0
|
| 1240 |
+
ASGI.US,D,20250708,000000,20.58,20.66,20.45,20.58,134883,0
|
| 1241 |
+
ASGI.US,D,20250709,000000,20.58,20.72,20.571,20.64,158680,0
|
| 1242 |
+
ASGI.US,D,20250710,000000,20.71,20.84,20.685,20.84,161949,0
|
| 1243 |
+
ASGI.US,D,20250711,000000,20.82,20.88,20.61,20.74,192300,0
|
| 1244 |
+
ASGI.US,D,20250714,000000,20.66,20.745,20.5239,20.68,195708,0
|
| 1245 |
+
ASGI.US,D,20250715,000000,20.7723,20.805,20.415,20.56,188989,0
|
| 1246 |
+
ASGI.US,D,20250716,000000,20.59,20.8399,20.52,20.6,155363,0
|
| 1247 |
+
ASGI.US,D,20250717,000000,20.8087,20.82,20.45,20.5,156120,0
|
| 1248 |
+
ASGI.US,D,20250718,000000,20.58,21.1,20.5,21.1,359885,0
|
| 1249 |
+
ASGI.US,D,20250721,000000,20.96,21.04,20.85,20.86,238927,0
|
| 1250 |
+
ASGI.US,D,20250722,000000,20.98,21.08,20.88,21.04,167644,0
|
| 1251 |
+
ASGI.US,D,20250723,000000,21.18,21.3,21.18,21.25,255249,0
|
| 1252 |
+
ASGI.US,D,20250724,000000,21.01,21.18,21,21.14,218794,0
|
| 1253 |
+
ASGI.US,D,20250725,000000,21.14,21.23,21,21.18,136402,0
|
| 1254 |
+
ASGI.US,D,20250728,000000,21.17,21.1908,21,21.04,154257,0
|
| 1255 |
+
ASGI.US,D,20250729,000000,21.04,21.1,20.98,21.08,109623,0
|
| 1256 |
+
ASGI.US,D,20250730,000000,21.11,21.26,21.08,21.26,113619,0
|
| 1257 |
+
ASGI.US,D,20250731,000000,21.23,21.34,21.175,21.29,138956,0
|
| 1258 |
+
ASGI.US,D,20250801,000000,21.32,21.3522,21.11,21.27,133160,0
|
| 1259 |
+
ASGI.US,D,20250804,000000,21.33,21.4258,21.29,21.33,173465,0
|
| 1260 |
+
ASGI.US,D,20250805,000000,21.4,21.4499,21.2,21.25,105116,0
|
| 1261 |
+
ASGI.US,D,20250806,000000,21.325,21.41,21.2591,21.38,127961,0
|
| 1262 |
+
ASGI.US,D,20250807,000000,21.427,21.5,21.4,21.43,120853,0
|
| 1263 |
+
ASGI.US,D,20250808,000000,21.475,21.475,21.4,21.45,102544,0
|
| 1264 |
+
ASGI.US,D,20250811,000000,21.45,21.4701,21.38,21.39,119048,0
|
| 1265 |
+
ASGI.US,D,20250812,000000,21.47,21.515,21.42,21.5,139866,0
|
| 1266 |
+
ASGI.US,D,20250813,000000,21.52,21.63,21.46,21.62,162630,0
|
| 1267 |
+
ASGI.US,D,20250814,000000,21.5347,21.62,21.38,21.38,205932,0
|
| 1268 |
+
ASGI.US,D,20250815,000000,21.4485,21.5697,21.43,21.49,124483,0
|
| 1269 |
+
ASGI.US,D,20250818,000000,21.54,21.6,21.4701,21.49,144720,0
|
| 1270 |
+
ASGI.US,D,20250819,000000,21.45,21.47,21.33,21.43,168246,0
|
| 1271 |
+
ASGI.US,D,20250820,000000,21.4635,21.57,21.36,21.4,208932,0
|
| 1272 |
+
ASGI.US,D,20250821,000000,21.35,21.41,21.215,21.3,158351,0
|
| 1273 |
+
ASGI.US,D,20250822,000000,21.02,21.2999,21.02,21.21,155762,0
|
| 1274 |
+
ASGI.US,D,20250825,000000,21.165,21.29,21.03,21.04,169204,0
|
| 1275 |
+
ASGI.US,D,20250826,000000,21.1,21.1392,20.8,20.83,195259,0
|
| 1276 |
+
ASGI.US,D,20250827,000000,20.7749,20.8,20.6,20.64,220806,0
|
| 1277 |
+
ASGI.US,D,20250828,000000,20.77,20.77,20.55,20.64,172906,0
|
| 1278 |
+
ASGI.US,D,20250829,000000,20.72,20.730542,20.5609,20.6,135803,0
|
| 1279 |
+
ASGI.US,D,20250902,000000,20.5,20.65,20.3,20.38,187688,0
|
| 1280 |
+
ASGI.US,D,20250903,000000,20.35,20.35,20.21,20.3,162500,0
|
| 1281 |
+
ASGI.US,D,20250904,000000,20.35,20.3992,20.2,20.26,184229,0
|
| 1282 |
+
ASGI.US,D,20250905,000000,20.3,20.4,20.21,20.25,140291,0
|
| 1283 |
+
ASGI.US,D,20250908,000000,20.315,20.315,20.0492,20.07,258955,0
|
| 1284 |
+
ASGI.US,D,20250909,000000,20.07,20.41,20.01,20.41,265932,0
|
| 1285 |
+
ASGI.US,D,20250910,000000,20.3109,20.4599,20.3109,20.41,181630,0
|
| 1286 |
+
ASGI.US,D,20250911,000000,20.45,20.7199,20.45,20.62,216192,0
|
| 1287 |
+
ASGI.US,D,20250912,000000,20.73,20.94,20.72,20.94,212208,0
|
| 1288 |
+
ASGI.US,D,20250915,000000,21.03,21.1,20.96,21.04,195614,0
|
| 1289 |
+
ASGI.US,D,20250916,000000,21.24,21.24,21.02,21.1,159391,0
|
| 1290 |
+
ASGI.US,D,20250917,000000,21.17,21.2,20.9201,21.02,131144,0
|
| 1291 |
+
ASGI.US,D,20250918,000000,21.08,21.09,20.96,21,151856,0
|
| 1292 |
+
ASGI.US,D,20250919,000000,21,21,20.82,20.82,194149,0
|
| 1293 |
+
ASGI.US,D,20250922,000000,20.8,20.87,20.7012,20.83,195777,0
|
| 1294 |
+
ASGI.US,D,20250923,000000,20.705,20.7821,20.5,20.52,125684,0
|
| 1295 |
+
ASGI.US,D,20250924,000000,20.5,20.52,20.22,20.28,141299,0
|
| 1296 |
+
ASGI.US,D,20250925,000000,20.28,20.31,20.14,20.19,144488,0
|
| 1297 |
+
ASGI.US,D,20250926,000000,20.29,20.5,20.1001,20.5,255826,0
|
| 1298 |
+
ASGI.US,D,20250929,000000,20.65,20.96,20.65,20.96,242878,0
|
| 1299 |
+
ASGI.US,D,20250930,000000,21.03,21.23,20.96,21.13,196604,0
|
| 1300 |
+
ASGI.US,D,20251001,000000,21.1,21.12,20.8,20.87,231886,0
|
| 1301 |
+
ASGI.US,D,20251002,000000,20.9,21.16,20.87,21.1,151854,0
|
| 1302 |
+
ASGI.US,D,20251003,000000,21.084,21.24,21.0823,21.2,165375,0
|
| 1303 |
+
ASGI.US,D,20251006,000000,21.2,21.22,21.12,21.19,177209,0
|
| 1304 |
+
ASGI.US,D,20251007,000000,21.33,21.34,21.155,21.33,128948,0
|
| 1305 |
+
ASGI.US,D,20251008,000000,21.37,21.41,21.26,21.41,106452,0
|
| 1306 |
+
ASGI.US,D,20251009,000000,21.5,21.5,21.3464,21.42,131727,0
|
| 1307 |
+
ASGI.US,D,20251010,000000,21.44,21.4999,21.2,21.34,275871,0
|
| 1308 |
+
ASGI.US,D,20251013,000000,21.3,21.67,21.26,21.62,221700,0
|
| 1309 |
+
ASGI.US,D,20251014,000000,21.59,21.7561,21.5,21.67,169223,0
|
| 1310 |
+
ASGI.US,D,20251015,000000,21.788,21.788,21.29,21.36,337587,0
|
| 1311 |
+
ASGI.US,D,20251016,000000,21.49,21.49,21.03,21.09,268053,0
|
| 1312 |
+
ASGI.US,D,20251017,000000,21.09,21.2,20.76,20.79,246152,0
|
| 1313 |
+
ASGI.US,D,20251020,000000,20.915,20.99,20.7663,20.88,161609,0
|
| 1314 |
+
ASGI.US,D,20251021,000000,21.075,21.1932,20.78,20.84,154991,0
|
| 1315 |
+
ASGI.US,D,20251022,000000,20.85,20.9499,20.75,20.81,191599,0
|
| 1316 |
+
ASGI.US,D,20251023,000000,20.95,21.1,20.75,20.9,175201,0
|
| 1317 |
+
ASGI.US,D,20251024,000000,20.875,20.898,20.76,20.8,119473,0
|
| 1318 |
+
ASGI.US,D,20251027,000000,20.8286,20.87,20.7701,20.85,128548,0
|
| 1319 |
+
ASGI.US,D,20251028,000000,20.863,20.87,20.62,20.68,113247,0
|
| 1320 |
+
ASGI.US,D,20251029,000000,20.73,20.77,20.5,20.54,108924,0
|
| 1321 |
+
ASGI.US,D,20251030,000000,20.5,20.73,20.46,20.53,155028,0
|
| 1322 |
+
ASGI.US,D,20251031,000000,20.63,20.6899,20.445,20.54,165373,0
|
| 1323 |
+
ASGI.US,D,20251103,000000,20.6,20.705,20.5,20.59,166819,0
|
| 1324 |
+
ASGI.US,D,20251104,000000,20.51,20.56,20.4501,20.51,85968,0
|
| 1325 |
+
ASGI.US,D,20251105,000000,20.54,20.59,20.4832,20.58,109358,0
|
| 1326 |
+
ASGI.US,D,20251106,000000,20.64,20.64,20.46,20.49,153398,0
|
| 1327 |
+
ASGI.US,D,20251107,000000,20.49,20.6399,20.21,20.34,132767,0
|
| 1328 |
+
ASGI.US,D,20251110,000000,20.481,20.64,20.4023,20.46,121348,0
|
| 1329 |
+
ASGI.US,D,20251111,000000,20.44,20.67,20.44,20.67,102991,0
|
| 1330 |
+
ASGI.US,D,20251112,000000,20.75,20.8,20.5715,20.79,72560,0
|
| 1331 |
+
ASGI.US,D,20251113,000000,20.8,20.87,20.6,20.6,84237,0
|
| 1332 |
+
ASGI.US,D,20251114,000000,20.6,20.78,20.58,20.76,108073,0
|
| 1333 |
+
ASGI.US,D,20251117,000000,20.78,20.8899,20.6,20.64,170723,0
|
| 1334 |
+
ASGI.US,D,20251118,000000,20.71,20.84,20.5746,20.82,148248,0
|
| 1335 |
+
ASGI.US,D,20251119,000000,20.8824,20.954,20.8,20.93,211784,0
|
| 1336 |
+
ASGI.US,D,20251120,000000,21.08,21.28,20.99,21.16,319722,0
|
| 1337 |
+
ASGI.US,D,20251121,000000,20.99,21.2,20.9,21.1,172403,0
|
| 1338 |
+
ASGI.US,D,20251124,000000,21.17,21.34,21.12,21.25,155724,0
|
| 1339 |
+
ASGI.US,D,20251125,000000,21.2951,21.545,21.25,21.4,168039,0
|
| 1340 |
+
ASGI.US,D,20251126,000000,21.48,21.84,21.45,21.83,172994,0
|
| 1341 |
+
ASGI.US,D,20251128,000000,21.855,22.09,21.75,21.97,208873,0
|
| 1342 |
+
ASGI.US,D,20251201,000000,21.98,22.19,21.8,22.14,174588,0
|
| 1343 |
+
ASGI.US,D,20251202,000000,22.2,22.37,22.06,22.13,162755,0
|
| 1344 |
+
ASGI.US,D,20251203,000000,22.21,22.35,22.15,22.3,173650,0
|
| 1345 |
+
ASGI.US,D,20251204,000000,22.3,22.655,22.2135,22.53,182364,0
|
| 1346 |
+
ASGI.US,D,20251205,000000,22.6,22.6099,22.3701,22.44,162883,0
|
| 1347 |
+
ASGI.US,D,20251208,000000,22.49,22.5,22,22,242857,0
|
| 1348 |
+
ASGI.US,D,20251209,000000,21.95,22.15,21.9001,22.07,133069,0
|
| 1349 |
+
ASGI.US,D,20251210,000000,22.1735,22.23,22.0602,22.11,128898,0
|
| 1350 |
+
ASGI.US,D,20251211,000000,22.13,22.3899,22.1,22.24,110672,0
|
| 1351 |
+
ASGI.US,D,20251212,000000,22.2915,22.4455,22.2,22.35,165036,0
|
| 1352 |
+
ASGI.US,D,20251215,000000,22.45,22.47,22.13,22.23,150812,0
|
| 1353 |
+
ASGI.US,D,20251216,000000,22.3808,22.3808,22.02,22.03,120341,0
|
| 1354 |
+
ASGI.US,D,20251217,000000,22.135,22.22,21.77,21.89,136564,0
|
| 1355 |
+
ASGI.US,D,20251218,000000,21.8101,22.11,21.8101,22.03,129293,0
|
| 1356 |
+
ASGI.US,D,20251219,000000,22.0301,22.19,21.9901,22.15,114382,0
|
| 1357 |
+
ASGI.US,D,20251222,000000,22.19,22.31,22.11,22.21,129230,0
|
| 1358 |
+
ASGI.US,D,20251223,000000,22.28,22.65,22.261,22.65,176801,0
|
| 1359 |
+
ASGI.US,D,20251224,000000,22.691,22.915,22.65,22.86,123816,0
|
| 1360 |
+
ASGI.US,D,20251226,000000,22.75,22.9968,22.72,22.86,121471,0
|
| 1361 |
+
ASGI.US,D,20251229,000000,22.94,23.05,22.8601,22.95,158690,0
|
| 1362 |
+
ASGI.US,D,20251230,000000,23.09,23.22,22.9,23.1,252312,0
|
| 1363 |
+
ASGI.US,D,20251231,000000,22.89,22.9,22.36,22.36,204851,0
|
| 1364 |
+
ASGI.US,D,20260102,000000,22.5443,22.5443,22.12,22.28,272072,0
|
| 1365 |
+
ASGI.US,D,20260105,000000,22.28,22.28,21.61,21.67,326680,0
|
| 1366 |
+
ASGI.US,D,20260106,000000,21.7,21.985,21.36,21.6,268452,0
|
| 1367 |
+
ASGI.US,D,20260107,000000,21.654,21.7,21,21.01,320787,0
|
| 1368 |
+
ASGI.US,D,20260108,000000,21.1,21.4899,21.09,21.17,182408,0
|
| 1369 |
+
ASGI.US,D,20260109,000000,21.3571,21.6,21.3,21.52,194064,0
|
| 1370 |
+
ASGI.US,D,20260112,000000,21.64,21.7799,21.31,21.38,360733,0
|
| 1371 |
+
ASGI.US,D,20260113,000000,21.65,21.690479,21.25,21.45,310682,0
|
| 1372 |
+
ASGI.US,D,20260114,000000,21.475,21.65,21.4632,21.65,251719,0
|
| 1373 |
+
ASGI.US,D,20260115,000000,21.7985,21.99,21.6,21.81,326267,0
|
| 1374 |
+
ASGI.US,D,20260116,000000,21.8,22.12,21.8,21.94,1277069,0
|
| 1375 |
+
ASGI.US,D,20260120,000000,21.87,22.15,21.8,21.96,196963,0
|
| 1376 |
+
ASGI.US,D,20260121,000000,22.165,22.54,22.12,22.54,263465,0
|
| 1377 |
+
ASGI.US,D,20260122,000000,22.6291,22.89,22.509,22.82,183085,0
|
| 1378 |
+
ASGI.US,D,20260123,000000,22.56,22.61,22.44,22.61,178321,0
|
| 1379 |
+
ASGI.US,D,20260126,000000,22.64,22.8,22.45,22.49,194880,0
|
| 1380 |
+
ASGI.US,D,20260127,000000,22.49,22.49,21.76,22.4,705211,0
|
| 1381 |
+
ASGI.US,D,20260128,000000,22.36,22.45,22.16,22.44,148080,0
|
| 1382 |
+
ASGI.US,D,20260129,000000,22.6,22.78,22.495,22.78,192210,0
|
| 1383 |
+
ASGI.US,D,20260130,000000,22.64,22.94,22.5,22.94,244718,0
|
| 1384 |
+
ASGI.US,D,20260202,000000,22.8756,22.94,22.73,22.9,134558,0
|
| 1385 |
+
ASGI.US,D,20260203,000000,22.85,22.91,22.7,22.9,128850,0
|
| 1386 |
+
ASGI.US,D,20260204,000000,22.71,23.39,22.71,23.3,255323,0
|
| 1387 |
+
ASGI.US,D,20260205,000000,23.25,23.74,23.0001,23.41,355962,0
|
| 1388 |
+
ASGI.US,D,20260206,000000,23.46,23.89,23.41,23.83,217229,0
|
| 1389 |
+
ASGI.US,D,20260209,000000,23.86,24.72,23.83,24.56,339137,0
|
| 1390 |
+
ASGI.US,D,20260210,000000,24.6,24.91,24.07,24.14,278216,0
|
| 1391 |
+
ASGI.US,D,20260211,000000,24.19,24.67,24.09,24.67,277341,0
|
| 1392 |
+
ASGI.US,D,20260212,000000,24.67,24.86,24.4427,24.75,166321,0
|
| 1393 |
+
ASGI.US,D,20260213,000000,24.9,25.95,24.88,25.64,500718,0
|
| 1394 |
+
ASGI.US,D,20260217,000000,25.425,25.45,24.34,24.38,519212,0
|
| 1395 |
+
ASGI.US,D,20260218,000000,24.01,24.94,24.01,24.32,385605,0
|
daily/us/nyse stocks/1/augu.us.txt
ADDED
|
@@ -0,0 +1,288 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AUGU.US,D,20240802,000000,24.3732,24.53,24.3732,24.53,4215,0
|
| 3 |
+
AUGU.US,D,20240805,000000,24.05,24.13,23.99,23.99,16437,0
|
| 4 |
+
AUGU.US,D,20240806,000000,24.2999,24.35,24.1667,24.1667,11605,0
|
| 5 |
+
AUGU.US,D,20240807,000000,24.41,24.43,24.04,24.04,8557,0
|
| 6 |
+
AUGU.US,D,20240808,000000,24.35,24.39,24.35,24.3662,2410,0
|
| 7 |
+
AUGU.US,D,20240809,000000,24.41,24.4524,24.38,24.4477,93711,0
|
| 8 |
+
AUGU.US,D,20240812,000000,24.46,24.48,24.4186,24.4388,2377,0
|
| 9 |
+
AUGU.US,D,20240813,000000,24.66,24.75,24.66,24.75,833,0
|
| 10 |
+
AUGU.US,D,20240814,000000,24.7461,24.89,24.744,24.7961,18053,0
|
| 11 |
+
AUGU.US,D,20240815,000000,24.92,25.08,24.92,25.0333,12549,0
|
| 12 |
+
AUGU.US,D,20240816,000000,25.04,25.12,25.04,25.0855,26767,0
|
| 13 |
+
AUGU.US,D,20240819,000000,25.15,25.3299,25.15,25.2477,24611,0
|
| 14 |
+
AUGU.US,D,20240820,000000,25.28,25.32,25.205,25.2352,75938,0
|
| 15 |
+
AUGU.US,D,20240821,000000,25.3,25.4,25.26,25.3157,9713,0
|
| 16 |
+
AUGU.US,D,20240822,000000,25.41,25.41,25.128,25.128,24011,0
|
| 17 |
+
AUGU.US,D,20240823,000000,25.33,25.3531,25.25,25.3531,10065,0
|
| 18 |
+
AUGU.US,D,20240826,000000,25.31,25.32,25.2823,25.32,5621,0
|
| 19 |
+
AUGU.US,D,20240827,000000,25.3293,25.35,25.3189,25.3189,66070,0
|
| 20 |
+
AUGU.US,D,20240828,000000,25.31,25.3294,25.15,25.27,39076,0
|
| 21 |
+
AUGU.US,D,20240829,000000,25.38,25.38,25.21,25.24,2367,0
|
| 22 |
+
AUGU.US,D,20240830,000000,25.35,25.4076,25.3,25.4076,7206,0
|
| 23 |
+
AUGU.US,D,20240903,000000,25.34,25.34,25.013,25.013,4037,0
|
| 24 |
+
AUGU.US,D,20240904,000000,25.05,25.0799,24.98,25.0294,6220,0
|
| 25 |
+
AUGU.US,D,20240905,000000,24.94,24.98,24.94,24.9565,3844,0
|
| 26 |
+
AUGU.US,D,20240906,000000,24.9799,24.9799,24.696,24.696,1198,0
|
| 27 |
+
AUGU.US,D,20240909,000000,24.8,24.91,24.8,24.91,11933,0
|
| 28 |
+
AUGU.US,D,20240910,000000,24.94,24.98,24.8199,24.9558,2238,0
|
| 29 |
+
AUGU.US,D,20240911,000000,24.85,25.1297,24.66,25.1297,6561,0
|
| 30 |
+
AUGU.US,D,20240912,000000,25.2566,25.2566,25.2566,25.2566,90,0
|
| 31 |
+
AUGU.US,D,20240913,000000,25.4199,25.4199,25.3849,25.3849,2034,0
|
| 32 |
+
AUGU.US,D,20240916,000000,25.44,25.44,25.44,25.44,1011,0
|
| 33 |
+
AUGU.US,D,20240917,000000,25.3988,25.4002,25.3983,25.4002,473,0
|
| 34 |
+
AUGU.US,D,20240918,000000,25.4287,25.4287,25.3572,25.3572,785,0
|
| 35 |
+
AUGU.US,D,20240919,000000,25.67,25.78,25.67,25.69,6509,0
|
| 36 |
+
AUGU.US,D,20240920,000000,25.6096,25.6611,25.6096,25.6256,1716,0
|
| 37 |
+
AUGU.US,D,20240923,000000,25.71,25.79,25.7,25.79,1443,0
|
| 38 |
+
AUGU.US,D,20240924,000000,25.71,25.79,25.6944,25.713,3156,0
|
| 39 |
+
AUGU.US,D,20240925,000000,25.84,25.84,25.6953,25.6953,2894,0
|
| 40 |
+
AUGU.US,D,20240926,000000,25.735,25.81,25.735,25.7795,1733,0
|
| 41 |
+
AUGU.US,D,20240927,000000,25.87,25.8893,25.7501,25.7989,26028,0
|
| 42 |
+
AUGU.US,D,20240930,000000,25.72,25.8473,25.72,25.8473,101,0
|
| 43 |
+
AUGU.US,D,20241001,000000,25.6695,25.75,25.6695,25.7,5684,0
|
| 44 |
+
AUGU.US,D,20241002,000000,25.71,25.71,25.66,25.6922,2197,0
|
| 45 |
+
AUGU.US,D,20241003,000000,25.6,25.6431,25.58,25.6431,14612,0
|
| 46 |
+
AUGU.US,D,20241004,000000,25.72,25.817,25.71,25.817,6243,0
|
| 47 |
+
AUGU.US,D,20241007,000000,25.7765,25.7765,25.6218,25.6257,1008,0
|
| 48 |
+
AUGU.US,D,20241008,000000,25.8283,25.8283,25.8283,25.8283,2,0
|
| 49 |
+
AUGU.US,D,20241009,000000,25.83,25.9694,25.83,25.9694,616,0
|
| 50 |
+
AUGU.US,D,20241010,000000,25.88,25.94,25.86,25.9198,10100,0
|
| 51 |
+
AUGU.US,D,20241011,000000,26.0544,26.0544,26.0544,26.0544,27,0
|
| 52 |
+
AUGU.US,D,20241014,000000,26.17,26.2203,26.17,26.2203,1066,0
|
| 53 |
+
AUGU.US,D,20241015,000000,26.0538,26.0538,26.0538,26.0538,123,0
|
| 54 |
+
AUGU.US,D,20241016,000000,26.14,26.1549,26.14,26.1549,100,0
|
| 55 |
+
AUGU.US,D,20241017,000000,26.155,26.155,26.1451,26.1451,100,0
|
| 56 |
+
AUGU.US,D,20241018,000000,26.23,26.2599,26.2149,26.2149,1007,0
|
| 57 |
+
AUGU.US,D,20241021,000000,26.1571,26.1571,26.1571,26.1571,2,0
|
| 58 |
+
AUGU.US,D,20241022,000000,26.1409,26.1848,26.1409,26.1848,192,0
|
| 59 |
+
AUGU.US,D,20241023,000000,25.89,25.9648,25.89,25.9648,3229,0
|
| 60 |
+
AUGU.US,D,20241024,000000,26.0227,26.0227,26.0227,26.0227,2,0
|
| 61 |
+
AUGU.US,D,20241025,000000,26.0101,26.0101,26.0101,26.0101,28,0
|
| 62 |
+
AUGU.US,D,20241028,000000,26.0841,26.0841,26.0808,26.0808,463,0
|
| 63 |
+
AUGU.US,D,20241029,000000,26.3,26.3,26.12,26.12,536,0
|
| 64 |
+
AUGU.US,D,20241030,000000,26.0389,26.0389,26.0389,26.0389,60,0
|
| 65 |
+
AUGU.US,D,20241031,000000,25.6908,25.6908,25.6908,25.6908,2,0
|
| 66 |
+
AUGU.US,D,20241101,000000,25.79,25.79,25.79,25.79,2011,0
|
| 67 |
+
AUGU.US,D,20241104,000000,25.6699,25.6699,25.6699,25.6699,2,0
|
| 68 |
+
AUGU.US,D,20241105,000000,25.8151,25.91,25.8151,25.8889,4193,0
|
| 69 |
+
AUGU.US,D,20241106,000000,26.3,26.4279,26.3,26.4279,2383,0
|
| 70 |
+
AUGU.US,D,20241107,000000,26.575,26.64,26.5,26.586,20773,0
|
| 71 |
+
AUGU.US,D,20241108,000000,26.6845,26.6845,26.6845,26.6845,3,0
|
| 72 |
+
AUGU.US,D,20241111,000000,26.67,26.6911,26.67,26.6911,154,0
|
| 73 |
+
AUGU.US,D,20241113,000000,26.67,26.6856,26.6482,26.6482,3378,0
|
| 74 |
+
AUGU.US,D,20241115,000000,26.26,26.26,26.2493,26.2493,2334,0
|
| 75 |
+
AUGU.US,D,20241119,000000,26.38,26.38,26.3731,26.3731,455,0
|
| 76 |
+
AUGU.US,D,20241122,000000,26.5259,26.5765,26.5259,26.5765,219,0
|
| 77 |
+
AUGU.US,D,20241125,000000,26.62,26.6395,26.609,26.6395,784,0
|
| 78 |
+
AUGU.US,D,20241126,000000,26.76,26.765,26.738,26.765,960,0
|
| 79 |
+
AUGU.US,D,20241203,000000,26.8369,26.8715,26.8369,26.8715,232,0
|
| 80 |
+
AUGU.US,D,20241204,000000,26.96,27.03,26.96,27.0151,900,0
|
| 81 |
+
AUGU.US,D,20241205,000000,26.97,26.9709,26.9658,26.9709,804,0
|
| 82 |
+
AUGU.US,D,20241206,000000,27,27.0274,26.96,27.0274,603,0
|
| 83 |
+
AUGU.US,D,20241210,000000,26.96,26.96,26.8056,26.8056,1859,0
|
| 84 |
+
AUGU.US,D,20241216,000000,26.99,27.04,26.98,26.9944,537,0
|
| 85 |
+
AUGU.US,D,20241217,000000,26.89,26.9241,26.89,26.9241,800,0
|
| 86 |
+
AUGU.US,D,20241230,000000,26.36,26.36,26.325,26.325,250,0
|
| 87 |
+
AUGU.US,D,20250102,000000,26.18,26.18,26.09,26.1525,8542,0
|
| 88 |
+
AUGU.US,D,20250103,000000,26.45,26.46,26.4035,26.4035,1047,0
|
| 89 |
+
AUGU.US,D,20250106,000000,26.66,26.6698,26.49,26.518,2145,0
|
| 90 |
+
AUGU.US,D,20250107,000000,26.5718,26.5718,26.2948,26.2948,5761,0
|
| 91 |
+
AUGU.US,D,20250108,000000,26.32,26.32,26.3127,26.3127,5000,0
|
| 92 |
+
AUGU.US,D,20250115,000000,26.39,26.4414,26.39,26.4414,461,0
|
| 93 |
+
AUGU.US,D,20250116,000000,26.43,26.43,26.3971,26.3971,200,0
|
| 94 |
+
AUGU.US,D,20250117,000000,26.6629,26.6629,26.6178,26.6178,1210,0
|
| 95 |
+
AUGU.US,D,20250121,000000,26.65,26.7926,26.65,26.7926,146,0
|
| 96 |
+
AUGU.US,D,20250122,000000,26.92,26.9437,26.92,26.9437,2094,0
|
| 97 |
+
AUGU.US,D,20250123,000000,26.881,27.0357,26.881,27.0357,235,0
|
| 98 |
+
AUGU.US,D,20250124,000000,26.98,27.026,26.9401,26.9872,2729,0
|
| 99 |
+
AUGU.US,D,20250127,000000,26.5976,26.6475,26.59,26.6475,4018,0
|
| 100 |
+
AUGU.US,D,20250129,000000,26.8,26.805,26.6801,26.7611,641,0
|
| 101 |
+
AUGU.US,D,20250130,000000,26.79,26.8737,26.79,26.8737,148,0
|
| 102 |
+
AUGU.US,D,20250131,000000,27.011,27.02,26.7666,26.7666,403,0
|
| 103 |
+
AUGU.US,D,20250203,000000,26.35,26.6189,26.35,26.6189,100,0
|
| 104 |
+
AUGU.US,D,20250204,000000,26.69,26.7543,26.67,26.7543,270,0
|
| 105 |
+
AUGU.US,D,20250205,000000,26.71,26.826,26.68,26.826,980,0
|
| 106 |
+
AUGU.US,D,20250206,000000,26.85,26.8982,26.85,26.8982,156,0
|
| 107 |
+
AUGU.US,D,20250207,000000,26.83,26.83,26.67,26.6902,9951,0
|
| 108 |
+
AUGU.US,D,20250210,000000,26.81,26.845,26.81,26.8343,3655,0
|
| 109 |
+
AUGU.US,D,20250211,000000,26.78,26.841,26.78,26.841,497,0
|
| 110 |
+
AUGU.US,D,20250213,000000,26.825,27.0123,26.825,27.0123,374,0
|
| 111 |
+
AUGU.US,D,20250214,000000,27.03,27.0327,26.9801,27.024,17762,0
|
| 112 |
+
AUGU.US,D,20250218,000000,27,27.0412,27,27.0412,2415,0
|
| 113 |
+
AUGU.US,D,20250219,000000,27.11,27.12,27.11,27.114,5596,0
|
| 114 |
+
AUGU.US,D,20250221,000000,26.686,26.686,26.6489,26.6489,175,0
|
| 115 |
+
AUGU.US,D,20250227,000000,26.4,26.4,26.1294,26.1294,227941,0
|
| 116 |
+
AUGU.US,D,20250303,000000,26.27,26.27,26.077,26.077,621,0
|
| 117 |
+
AUGU.US,D,20250310,000000,25.41,25.42,25.3745,25.3745,700,0
|
| 118 |
+
AUGU.US,D,20250311,000000,25.341,25.35,25.2667,25.2667,570,0
|
| 119 |
+
AUGU.US,D,20250312,000000,25.27,25.3143,25.27,25.3143,490,0
|
| 120 |
+
AUGU.US,D,20250313,000000,25.15,25.1647,25.0944,25.0944,1720,0
|
| 121 |
+
AUGU.US,D,20250314,000000,25.369,25.4098,25.369,25.4098,112,0
|
| 122 |
+
AUGU.US,D,20250317,000000,25.45,25.5028,25.45,25.5028,2003,0
|
| 123 |
+
AUGU.US,D,20250320,000000,25.5311,25.5311,25.4419,25.4419,444,0
|
| 124 |
+
AUGU.US,D,20250324,000000,25.685,25.7385,25.685,25.7385,2354,0
|
| 125 |
+
AUGU.US,D,20250325,000000,25.78,25.78,25.69,25.7445,7366,0
|
| 126 |
+
AUGU.US,D,20250327,000000,25.55,25.55,25.5201,25.5201,268,0
|
| 127 |
+
AUGU.US,D,20250331,000000,25.16,25.2914,25.16,25.2914,2066,0
|
| 128 |
+
AUGU.US,D,20250401,000000,25.25,25.3372,25.2,25.3372,9843,0
|
| 129 |
+
AUGU.US,D,20250403,000000,24.9,24.9199,24.8061,24.8061,1360,0
|
| 130 |
+
AUGU.US,D,20250404,000000,24.4078,24.4078,24.0898,24.0898,1114,0
|
| 131 |
+
AUGU.US,D,20250407,000000,26.46,26.46,24.0512,24.0512,1322,0
|
| 132 |
+
AUGU.US,D,20250408,000000,24.13,24.13,23.8134,23.8134,995,0
|
| 133 |
+
AUGU.US,D,20250409,000000,24.48,24.9479,24.47,24.9479,881,0
|
| 134 |
+
AUGU.US,D,20250410,000000,24.36,24.4692,24.312,24.4692,956,0
|
| 135 |
+
AUGU.US,D,20250415,000000,24.8246,24.8246,24.8007,24.8007,650,0
|
| 136 |
+
AUGU.US,D,20250416,000000,24.67,24.68,24.5252,24.5252,237994,0
|
| 137 |
+
AUGU.US,D,20250417,000000,24.59,24.67,24.5592,24.5592,10101,0
|
| 138 |
+
AUGU.US,D,20250421,000000,24.28,24.3452,24.28,24.3452,332,0
|
| 139 |
+
AUGU.US,D,20250423,000000,24.8678,24.8678,24.8043,24.8252,6845,0
|
| 140 |
+
AUGU.US,D,20250424,000000,25.06,25.06,25.02,25.0381,495,0
|
| 141 |
+
AUGU.US,D,20250428,000000,25.05,25.133,25.05,25.133,142,0
|
| 142 |
+
AUGU.US,D,20250429,000000,25.23,25.24,25.1995,25.1995,21821,0
|
| 143 |
+
AUGU.US,D,20250430,000000,24.93,25.2525,24.93,25.2525,8764,0
|
| 144 |
+
AUGU.US,D,20250502,000000,25.51,25.6,25.5,25.5352,18573,0
|
| 145 |
+
AUGU.US,D,20250505,000000,25.5051,25.55,25.4302,25.4302,31281,0
|
| 146 |
+
AUGU.US,D,20250506,000000,25.39,25.39,25.3357,25.3357,191,0
|
| 147 |
+
AUGU.US,D,20250507,000000,25.35,25.3674,25.32,25.3674,4456,0
|
| 148 |
+
AUGU.US,D,20250508,000000,25.54,25.54,25.4677,25.4677,106,0
|
| 149 |
+
AUGU.US,D,20250509,000000,25.46,25.46,25.44,25.44,467,0
|
| 150 |
+
AUGU.US,D,20250515,000000,26.15,26.15,26.1419,26.1419,153,0
|
| 151 |
+
AUGU.US,D,20250516,000000,26.23,26.3015,26.23,26.3015,3606,0
|
| 152 |
+
AUGU.US,D,20250520,000000,26.17,26.2359,26.17,26.2359,100,0
|
| 153 |
+
AUGU.US,D,20250521,000000,26.23,26.25,25.9509,25.9509,1998,0
|
| 154 |
+
AUGU.US,D,20250522,000000,25.9,25.9298,25.9,25.9298,100,0
|
| 155 |
+
AUGU.US,D,20250529,000000,26.0601,26.11,26.0601,26.11,157,0
|
| 156 |
+
AUGU.US,D,20250603,000000,26.2886,26.3201,26.28,26.3201,2887,0
|
| 157 |
+
AUGU.US,D,20250604,000000,26.37,26.37,26.3123,26.3123,569,0
|
| 158 |
+
AUGU.US,D,20250624,000000,26.65,26.7156,26.65,26.7156,185,0
|
| 159 |
+
AUGU.US,D,20250626,000000,26.78,26.9139,26.78,26.9139,4876,0
|
| 160 |
+
AUGU.US,D,20250627,000000,27.03,27.0305,27.03,27.0305,5002,0
|
| 161 |
+
AUGU.US,D,20250708,000000,27.1976,27.26,27.1976,27.2346,4132,0
|
| 162 |
+
AUGU.US,D,20250709,000000,27.305,27.3905,27.28,27.3905,2701,0
|
| 163 |
+
AUGU.US,D,20250710,000000,27.52,27.53,27.4665,27.4665,3990,0
|
| 164 |
+
AUGU.US,D,20250715,000000,27.4199,27.4199,27.3226,27.3226,3888,0
|
| 165 |
+
AUGU.US,D,20250716,000000,27.2979,27.39,27.28,27.3899,9128,0
|
| 166 |
+
AUGU.US,D,20250717,000000,27.39,27.5516,27.39,27.5516,6242,0
|
| 167 |
+
AUGU.US,D,20250718,000000,27.52,27.5354,27.51,27.5354,697,0
|
| 168 |
+
AUGU.US,D,20250721,000000,27.689,27.689,27.5722,27.5722,1008,0
|
| 169 |
+
AUGU.US,D,20250723,000000,27.68,27.7948,27.68,27.7948,235,0
|
| 170 |
+
AUGU.US,D,20250728,000000,27.96,27.96,27.8967,27.9247,370,0
|
| 171 |
+
AUGU.US,D,20250730,000000,27.9,27.9,27.7949,27.7949,100,0
|
| 172 |
+
AUGU.US,D,20250731,000000,27.93,27.9699,27.6937,27.6937,22430,0
|
| 173 |
+
AUGU.US,D,20250801,000000,27.54,27.61,27.405,27.4619,40181,0
|
| 174 |
+
AUGU.US,D,20250804,000000,27.57,27.7109,27.57,27.7109,19704,0
|
| 175 |
+
AUGU.US,D,20250805,000000,27.7158,27.7158,27.62,27.626,9744,0
|
| 176 |
+
AUGU.US,D,20250806,000000,27.67,27.89,27.67,27.78,13870,0
|
| 177 |
+
AUGU.US,D,20250807,000000,27.81,27.82,27.65,27.7225,21797,0
|
| 178 |
+
AUGU.US,D,20250808,000000,27.89,27.95,27.87,27.9078,18367,0
|
| 179 |
+
AUGU.US,D,20250811,000000,27.93,28,27.8397,27.8397,33624,0
|
| 180 |
+
AUGU.US,D,20250812,000000,28,28.1,27.95,28.1,4018,0
|
| 181 |
+
AUGU.US,D,20250813,000000,28.15,28.1799,28.13,28.1574,5764,0
|
| 182 |
+
AUGU.US,D,20250814,000000,28.14,28.2,28.1,28.2,11521,0
|
| 183 |
+
AUGU.US,D,20250815,000000,28.12,28.25,28.111,28.111,13543,0
|
| 184 |
+
AUGU.US,D,20250818,000000,28.11,28.13,28.07,28.1189,1065,0
|
| 185 |
+
AUGU.US,D,20250819,000000,28.08,28.11,27.98,27.98,2523,0
|
| 186 |
+
AUGU.US,D,20250820,000000,27.8861,27.969,27.79,27.9295,208440,0
|
| 187 |
+
AUGU.US,D,20250821,000000,27.97,27.97,27.845,27.8509,10967,0
|
| 188 |
+
AUGU.US,D,20250822,000000,28.121,28.185,28.085,28.1567,2960,0
|
| 189 |
+
AUGU.US,D,20250825,000000,28.14,28.15,28.0889,28.0889,3743,0
|
| 190 |
+
AUGU.US,D,20250826,000000,28.05,28.162,28.05,28.1608,4459,0
|
| 191 |
+
AUGU.US,D,20250827,000000,28.22,28.2399,28.17,28.2232,10645,0
|
| 192 |
+
AUGU.US,D,20250828,000000,28.21,28.319,28.2,28.296,44661,0
|
| 193 |
+
AUGU.US,D,20250902,000000,28.03,28.04,27.89,28.04,15334,0
|
| 194 |
+
AUGU.US,D,20250903,000000,28.095,28.22,27.99,28.1002,19451,0
|
| 195 |
+
AUGU.US,D,20250904,000000,28.1855,28.2833,28.1855,28.2833,1204,0
|
| 196 |
+
AUGU.US,D,20250905,000000,28.161,28.2216,28.161,28.2216,320,0
|
| 197 |
+
AUGU.US,D,20250908,000000,28.17,28.2793,28.17,28.2793,1374,0
|
| 198 |
+
AUGU.US,D,20250910,000000,28.41,28.4799,28.34,28.38,2964,0
|
| 199 |
+
AUGU.US,D,20250911,000000,28.56,28.6293,28.56,28.6096,1391,0
|
| 200 |
+
AUGU.US,D,20250912,000000,28.35,28.64,28.35,28.6195,2685,0
|
| 201 |
+
AUGU.US,D,20250915,000000,28.681,28.73,28.681,28.7102,529,0
|
| 202 |
+
AUGU.US,D,20250916,000000,28.7399,28.75,28.7052,28.7052,1145,0
|
| 203 |
+
AUGU.US,D,20250917,000000,28.69,28.83,28.57,28.6562,7443,0
|
| 204 |
+
AUGU.US,D,20250918,000000,28.8,28.85,28.785,28.84,1528,0
|
| 205 |
+
AUGU.US,D,20250919,000000,28.86,28.9,28.86,28.9,756,0
|
| 206 |
+
AUGU.US,D,20250922,000000,28.94,29.02,28.94,29.02,1035,0
|
| 207 |
+
AUGU.US,D,20250923,000000,28.98,28.99,28.8897,28.8897,1851,0
|
| 208 |
+
AUGU.US,D,20250924,000000,28.9199,28.9199,28.8197,28.8197,920,0
|
| 209 |
+
AUGU.US,D,20250925,000000,28.63,28.6971,28.63,28.6971,2142,0
|
| 210 |
+
AUGU.US,D,20250929,000000,28.8729,28.92,28.83,28.8845,1974,0
|
| 211 |
+
AUGU.US,D,20250930,000000,28.8899,28.9894,28.85,28.9894,3740,0
|
| 212 |
+
AUGU.US,D,20251001,000000,28.99,29.0805,28.99,29.0805,1006,0
|
| 213 |
+
AUGU.US,D,20251002,000000,29.129,29.1399,29.07,29.0951,241267,0
|
| 214 |
+
AUGU.US,D,20251003,000000,29.19,29.24,29.12,29.14,5318,0
|
| 215 |
+
AUGU.US,D,20251007,000000,29.1,29.1,29.0943,29.0943,11897,0
|
| 216 |
+
AUGU.US,D,20251008,000000,29.16,29.2599,29.13,29.2311,189360,0
|
| 217 |
+
AUGU.US,D,20251009,000000,29.1015,29.1731,29.1015,29.1731,480,0
|
| 218 |
+
AUGU.US,D,20251014,000000,28.955,28.97,28.8502,28.8502,409,0
|
| 219 |
+
AUGU.US,D,20251015,000000,29.05,29.05,28.931,28.94,3523,0
|
| 220 |
+
AUGU.US,D,20251016,000000,28.9501,28.9501,28.8213,28.8213,1756,0
|
| 221 |
+
AUGU.US,D,20251021,000000,29.2027,29.2027,29.1782,29.1782,337,0
|
| 222 |
+
AUGU.US,D,20251024,000000,29.385,29.385,29.35,29.35,146,0
|
| 223 |
+
AUGU.US,D,20251027,000000,29.61,29.79,29.6,29.79,12146,0
|
| 224 |
+
AUGU.US,D,20251029,000000,29.76,29.8,29.69,29.69,2287,0
|
| 225 |
+
AUGU.US,D,20251031,000000,29.67,29.67,29.5826,29.5826,800,0
|
| 226 |
+
AUGU.US,D,20251103,000000,29.62,29.62,29.5921,29.5921,2108,0
|
| 227 |
+
AUGU.US,D,20251104,000000,29.43,29.43,29.3003,29.3003,244,0
|
| 228 |
+
AUGU.US,D,20251105,000000,29.51,29.51,29.3821,29.3821,337,0
|
| 229 |
+
AUGU.US,D,20251106,000000,29.23,29.23,29.111,29.111,269,0
|
| 230 |
+
AUGU.US,D,20251110,000000,29.3916,29.5048,29.3916,29.5048,321,0
|
| 231 |
+
AUGU.US,D,20251111,000000,29.49,29.555,29.49,29.5544,13640,0
|
| 232 |
+
AUGU.US,D,20251112,000000,29.56,29.5903,29.56,29.5903,139,0
|
| 233 |
+
AUGU.US,D,20251113,000000,29.44,29.44,29.1807,29.1807,410,0
|
| 234 |
+
AUGU.US,D,20251117,000000,28.92,28.9449,28.92,28.9449,1234,0
|
| 235 |
+
AUGU.US,D,20251118,000000,28.8485,28.9,28.799,28.799,2245,0
|
| 236 |
+
AUGU.US,D,20251119,000000,28.9,28.98,28.82,28.8572,5128,0
|
| 237 |
+
AUGU.US,D,20251120,000000,28.78,28.78,28.5268,28.5268,3070,0
|
| 238 |
+
AUGU.US,D,20251124,000000,28.95,29.0541,28.95,29.0541,299,0
|
| 239 |
+
AUGU.US,D,20251125,000000,29.06,29.2635,29.01,29.2635,4441,0
|
| 240 |
+
AUGU.US,D,20251126,000000,29.3,29.4225,29.3,29.4225,4967,0
|
| 241 |
+
AUGU.US,D,20251201,000000,29.369,29.47,29.369,29.3811,4440,0
|
| 242 |
+
AUGU.US,D,20251203,000000,29.53,29.55,29.53,29.55,2120,0
|
| 243 |
+
AUGU.US,D,20251204,000000,29.54,29.55,29.521,29.521,3891,0
|
| 244 |
+
AUGU.US,D,20251205,000000,29.57,29.64,29.57,29.583,4655,0
|
| 245 |
+
AUGU.US,D,20251208,000000,29.54,29.54,29.482,29.482,293,0
|
| 246 |
+
AUGU.US,D,20251210,000000,29.59,29.6569,29.59,29.6569,156,0
|
| 247 |
+
AUGU.US,D,20251212,000000,29.44,29.46,29.4121,29.4121,802,0
|
| 248 |
+
AUGU.US,D,20251215,000000,29.4,29.44,29.3802,29.3802,4477,0
|
| 249 |
+
AUGU.US,D,20251216,000000,29.29,29.3293,29.22,29.3293,626,0
|
| 250 |
+
AUGU.US,D,20251217,000000,29.25,29.25,29.051,29.051,200,0
|
| 251 |
+
AUGU.US,D,20251218,000000,29.26,29.26,29.18,29.2052,1266,0
|
| 252 |
+
AUGU.US,D,20251219,000000,29.4,29.4,29.3925,29.3925,185,0
|
| 253 |
+
AUGU.US,D,20251222,000000,29.54,29.56,29.51,29.5418,4600,0
|
| 254 |
+
AUGU.US,D,20251223,000000,29.51,29.6425,29.51,29.6425,600,0
|
| 255 |
+
AUGU.US,D,20251224,000000,29.71,29.7301,29.7,29.7301,1245,0
|
| 256 |
+
AUGU.US,D,20251226,000000,29.7,29.7225,29.69,29.7225,1018,0
|
| 257 |
+
AUGU.US,D,20251229,000000,29.62,29.657,29.62,29.657,819,0
|
| 258 |
+
AUGU.US,D,20251231,000000,29.59,29.59,29.47,29.47,588,0
|
| 259 |
+
AUGU.US,D,20260102,000000,29.5,29.52,29.4,29.4489,4261,0
|
| 260 |
+
AUGU.US,D,20260105,000000,29.66,29.66,29.6,29.638,1801,0
|
| 261 |
+
AUGU.US,D,20260106,000000,29.7,29.81,29.6,29.7972,5897,0
|
| 262 |
+
AUGU.US,D,20260107,000000,29.84,29.86,29.7267,29.7267,10407,0
|
| 263 |
+
AUGU.US,D,20260108,000000,29.7,29.75,29.7,29.7044,6639,0
|
| 264 |
+
AUGU.US,D,20260109,000000,29.79,29.92,29.79,29.8872,900,0
|
| 265 |
+
AUGU.US,D,20260112,000000,29.87,29.93,29.86,29.9159,693,0
|
| 266 |
+
AUGU.US,D,20260113,000000,29.88,29.88,29.78,29.8412,5763,0
|
| 267 |
+
AUGU.US,D,20260114,000000,29.7,29.7188,29.58,29.7188,2665,0
|
| 268 |
+
AUGU.US,D,20260115,000000,29.84,29.909,29.792,29.792,5229,0
|
| 269 |
+
AUGU.US,D,20260116,000000,29.83,29.83,29.78,29.7942,112934,0
|
| 270 |
+
AUGU.US,D,20260120,000000,29.3912,29.47,29.27,29.2711,1280,0
|
| 271 |
+
AUGU.US,D,20260121,000000,29.35,29.6,29.35,29.5366,3582,0
|
| 272 |
+
AUGU.US,D,20260122,000000,29.72,29.7424,29.5801,29.6563,2741,0
|
| 273 |
+
AUGU.US,D,20260123,000000,29.62,29.662,29.62,29.662,3170,0
|
| 274 |
+
AUGU.US,D,20260126,000000,29.8,29.8,29.76,29.76,997,0
|
| 275 |
+
AUGU.US,D,20260127,000000,29.81,29.8998,29.81,29.8998,236,0
|
| 276 |
+
AUGU.US,D,20260128,000000,29.72,29.93,29.72,29.9052,1817,0
|
| 277 |
+
AUGU.US,D,20260129,000000,29.6015,29.8383,29.6015,29.8383,12427,0
|
| 278 |
+
AUGU.US,D,20260202,000000,29.84,29.88,29.84,29.88,181,0
|
| 279 |
+
AUGU.US,D,20260203,000000,29.591,29.6609,29.591,29.6609,340,0
|
| 280 |
+
AUGU.US,D,20260205,000000,29.25,29.25,29.1901,29.2429,3457,0
|
| 281 |
+
AUGU.US,D,20260206,000000,29.66,29.7257,29.635,29.7257,3642,0
|
| 282 |
+
AUGU.US,D,20260209,000000,29.78,29.8254,29.78,29.8254,143,0
|
| 283 |
+
AUGU.US,D,20260210,000000,29.79,29.87,29.7362,29.7362,1060,0
|
| 284 |
+
AUGU.US,D,20260211,000000,29.69,29.755,29.65,29.7485,949,0
|
| 285 |
+
AUGU.US,D,20260212,000000,29.4901,29.5,29.32,29.3636,3377,0
|
| 286 |
+
AUGU.US,D,20260213,000000,29.49,29.49,29.3504,29.3504,7289,0
|
| 287 |
+
AUGU.US,D,20260217,000000,29.18,29.4401,29.17,29.35,3774,0
|
| 288 |
+
AUGU.US,D,20260218,000000,29.585,29.585,29.52,29.52,1319,0
|
daily/us/nyse stocks/1/avns.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bac_o.us.txt
ADDED
|
@@ -0,0 +1,1328 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BAC_O.US,D,20201104,000000,24.93,25.08,24.93,25.04,518635,0
|
| 3 |
+
BAC_O.US,D,20201105,000000,25.09,25.47,25.09,25.41,1984712,0
|
| 4 |
+
BAC_O.US,D,20201106,000000,25.4,25.42,25.24,25.28,588621,0
|
| 5 |
+
BAC_O.US,D,20201109,000000,25.39,25.4,25.2,25.23,815661,0
|
| 6 |
+
BAC_O.US,D,20201110,000000,25.23,25.26,25.16,25.18,718117,0
|
| 7 |
+
BAC_O.US,D,20201111,000000,25.23,25.39,25.23,25.38,295467,0
|
| 8 |
+
BAC_O.US,D,20201112,000000,25.38,25.44,25.37,25.38,545626,0
|
| 9 |
+
BAC_O.US,D,20201113,000000,25.39,25.46,25.3515,25.4,313229,0
|
| 10 |
+
BAC_O.US,D,20201116,000000,25.48,25.69,25.45,25.65,656708,0
|
| 11 |
+
BAC_O.US,D,20201117,000000,25.59,25.95,25.53,25.86,255353,0
|
| 12 |
+
BAC_O.US,D,20201118,000000,25.85,25.9644,25.79,25.81,236207,0
|
| 13 |
+
BAC_O.US,D,20201119,000000,25.85,25.96,25.76,25.96,690967,0
|
| 14 |
+
BAC_O.US,D,20201120,000000,25.99,25.99,25.8801,25.93,192772,0
|
| 15 |
+
BAC_O.US,D,20201123,000000,25.99,26.03,25.9,25.97,307376,0
|
| 16 |
+
BAC_O.US,D,20201124,000000,26,26.06,25.92,26.03,311348,0
|
| 17 |
+
BAC_O.US,D,20201125,000000,26.04,26.155,25.93,26.07,503630,0
|
| 18 |
+
BAC_O.US,D,20201127,000000,26.03,26.31,26.03,26.12,1207115,0
|
| 19 |
+
BAC_O.US,D,20201130,000000,26.14,26.205,25.94,25.94,3637087,0
|
| 20 |
+
BAC_O.US,D,20201201,000000,25.95,26.01,25.89,25.95,1253584,0
|
| 21 |
+
BAC_O.US,D,20201202,000000,25.9,26.11,25.9,26.06,363262,0
|
| 22 |
+
BAC_O.US,D,20201203,000000,26.03,26.11,26,26.1,123055,0
|
| 23 |
+
BAC_O.US,D,20201204,000000,26.07,26.14,26.045,26.07,126495,0
|
| 24 |
+
BAC_O.US,D,20201207,000000,26.07,26.14,26.07,26.11,117726,0
|
| 25 |
+
BAC_O.US,D,20201208,000000,26.12,26.13,26.07,26.09,78127,0
|
| 26 |
+
BAC_O.US,D,20201209,000000,26.1,26.12,26.02,26.12,100278,0
|
| 27 |
+
BAC_O.US,D,20201210,000000,26.09,26.16,26.08,26.14,183598,0
|
| 28 |
+
BAC_O.US,D,20201211,000000,26.11,26.14,26.04,26.08,165276,0
|
| 29 |
+
BAC_O.US,D,20201214,000000,26.09,26.14,26.07,26.12,279574,0
|
| 30 |
+
BAC_O.US,D,20201215,000000,26.09,26.1723,26.09,26.14,243847,0
|
| 31 |
+
BAC_O.US,D,20201216,000000,26.11,26.25,26.1,26.22,357901,0
|
| 32 |
+
BAC_O.US,D,20201217,000000,26.21,26.44,26.21,26.41,89123,0
|
| 33 |
+
BAC_O.US,D,20201218,000000,26.44,26.44,26.2,26.42,315536,0
|
| 34 |
+
BAC_O.US,D,20201221,000000,26.3,26.5,26.27,26.43,135926,0
|
| 35 |
+
BAC_O.US,D,20201222,000000,26.5,26.5,26.22,26.37,131655,0
|
| 36 |
+
BAC_O.US,D,20201223,000000,26.37,26.39,26.25,26.35,107643,0
|
| 37 |
+
BAC_O.US,D,20201224,000000,26.31,26.39,26.28,26.39,36770,0
|
| 38 |
+
BAC_O.US,D,20201228,000000,26.39,26.48,26.32,26.45,156164,0
|
| 39 |
+
BAC_O.US,D,20201229,000000,26.33,26.46,26.33,26.43,78726,0
|
| 40 |
+
BAC_O.US,D,20201230,000000,26.38,26.5,26.31,26.45,169412,0
|
| 41 |
+
BAC_O.US,D,20201231,000000,26.47,26.69,26.44,26.55,87753,0
|
| 42 |
+
BAC_O.US,D,20210104,000000,26.54,26.66,26.26,26.34,68480,0
|
| 43 |
+
BAC_O.US,D,20210105,000000,26.33,26.46,26.15,26.28,66018,0
|
| 44 |
+
BAC_O.US,D,20210106,000000,26.29,26.29,25.5,25.7,146440,0
|
| 45 |
+
BAC_O.US,D,20210107,000000,25.68,25.69,25.224,25.44,363232,0
|
| 46 |
+
BAC_O.US,D,20210108,000000,25.44,25.56,25.4,25.45,254830,0
|
| 47 |
+
BAC_O.US,D,20210111,000000,25.37,25.45,25.14,25.17,227761,0
|
| 48 |
+
BAC_O.US,D,20210112,000000,25.19,25.195,24.945,25.09,346223,0
|
| 49 |
+
BAC_O.US,D,20210113,000000,25.14,25.54,25.14,25.49,144465,0
|
| 50 |
+
BAC_O.US,D,20210114,000000,25.25,25.46,25.1999,25.24,193243,0
|
| 51 |
+
BAC_O.US,D,20210115,000000,25.35,25.44,25.2,25.26,247900,0
|
| 52 |
+
BAC_O.US,D,20210119,000000,25.41,25.41,25.31,25.35,144635,0
|
| 53 |
+
BAC_O.US,D,20210120,000000,25.4,25.45,25.35,25.43,161158,0
|
| 54 |
+
BAC_O.US,D,20210121,000000,25.29,25.49,25.26,25.45,892132,0
|
| 55 |
+
BAC_O.US,D,20210122,000000,25.47,25.62,25.4,25.5,166037,0
|
| 56 |
+
BAC_O.US,D,20210125,000000,25.5,25.626,25.31,25.33,296120,0
|
| 57 |
+
BAC_O.US,D,20210126,000000,25.35,25.36,25.29,25.35,419198,0
|
| 58 |
+
BAC_O.US,D,20210127,000000,25.28,25.42,25.2,25.21,148739,0
|
| 59 |
+
BAC_O.US,D,20210128,000000,25.25,25.4,25.25,25.38,118822,0
|
| 60 |
+
BAC_O.US,D,20210129,000000,25.39,25.43,25.3,25.35,535577,0
|
| 61 |
+
BAC_O.US,D,20210201,000000,25.43,25.47,25.32,25.41,184070,0
|
| 62 |
+
BAC_O.US,D,20210202,000000,25.41,25.58,25.36,25.5,242793,0
|
| 63 |
+
BAC_O.US,D,20210203,000000,25.53,25.53,25.32,25.34,301231,0
|
| 64 |
+
BAC_O.US,D,20210204,000000,25.42,25.42,25.25,25.35,210575,0
|
| 65 |
+
BAC_O.US,D,20210205,000000,25.35,25.39,25.23,25.29,175398,0
|
| 66 |
+
BAC_O.US,D,20210208,000000,25.26,25.35,25.2539,25.35,77190,0
|
| 67 |
+
BAC_O.US,D,20210209,000000,25.35,25.4,25.3,25.35,200435,0
|
| 68 |
+
BAC_O.US,D,20210210,000000,25.47,25.72,25.35,25.66,332970,0
|
| 69 |
+
BAC_O.US,D,20210211,000000,25.66,25.66,25.43,25.47,87549,0
|
| 70 |
+
BAC_O.US,D,20210212,000000,25.37,25.44,25.27,25.37,265219,0
|
| 71 |
+
BAC_O.US,D,20210216,000000,25.26,25.32,25,25,168457,0
|
| 72 |
+
BAC_O.US,D,20210217,000000,25.05,25.17,24.9993,25.07,230484,0
|
| 73 |
+
BAC_O.US,D,20210218,000000,25.01,25.22,24.98,25.09,108817,0
|
| 74 |
+
BAC_O.US,D,20210219,000000,25.08,25.175,25.02,25.11,263806,0
|
| 75 |
+
BAC_O.US,D,20210222,000000,25.11,25.11,25.01,25.06,136224,0
|
| 76 |
+
BAC_O.US,D,20210223,000000,25.09,25.09,24.94,25.05,164857,0
|
| 77 |
+
BAC_O.US,D,20210224,000000,24.97,24.9917,24.84,24.88,163142,0
|
| 78 |
+
BAC_O.US,D,20210225,000000,24.92,24.92,24.53,24.68,188619,0
|
| 79 |
+
BAC_O.US,D,20210226,000000,24.8,24.8,24.35,24.7,549945,0
|
| 80 |
+
BAC_O.US,D,20210301,000000,24.8,24.96,24.72,24.74,222697,0
|
| 81 |
+
BAC_O.US,D,20210302,000000,24.86,25.07,24.771,25.07,271163,0
|
| 82 |
+
BAC_O.US,D,20210303,000000,24.97,24.97,24.75,24.88,292735,0
|
| 83 |
+
BAC_O.US,D,20210304,000000,24.9,24.93,24.65,24.82,221780,0
|
| 84 |
+
BAC_O.US,D,20210305,000000,24.83,24.86,24.68,24.84,150497,0
|
| 85 |
+
BAC_O.US,D,20210308,000000,24.89,24.89,24.65,24.72,173125,0
|
| 86 |
+
BAC_O.US,D,20210309,000000,24.87,24.97,24.78,24.92,220062,0
|
| 87 |
+
BAC_O.US,D,20210310,000000,24.96,24.99,24.76,24.99,264362,0
|
| 88 |
+
BAC_O.US,D,20210311,000000,24.98,25.2784,24.91,25.25,255236,0
|
| 89 |
+
BAC_O.US,D,20210312,000000,25.11,25.12,24.92,25.04,223854,0
|
| 90 |
+
BAC_O.US,D,20210315,000000,25.12,25.18,25.0277,25.135,149594,0
|
| 91 |
+
BAC_O.US,D,20210316,000000,25.16,25.24,25.105,25.1734,220180,0
|
| 92 |
+
BAC_O.US,D,20210317,000000,25.06,25.11,24.9,25.09,279524,0
|
| 93 |
+
BAC_O.US,D,20210318,000000,24.98,24.98,24.67,24.67,244618,0
|
| 94 |
+
BAC_O.US,D,20210319,000000,24.76,24.9392,24.6,24.84,172324,0
|
| 95 |
+
BAC_O.US,D,20210322,000000,24.94,25.05,24.92,24.96,171352,0
|
| 96 |
+
BAC_O.US,D,20210323,000000,24.99,25.03,24.93,24.99,782410,0
|
| 97 |
+
BAC_O.US,D,20210324,000000,24.96,25.04,24.92,24.995,661473,0
|
| 98 |
+
BAC_O.US,D,20210325,000000,25,25.08,24.98,25,376034,0
|
| 99 |
+
BAC_O.US,D,20210326,000000,25.03,25.1,24.98,25,409314,0
|
| 100 |
+
BAC_O.US,D,20210329,000000,25.05,25.05,24.79,24.83,284449,0
|
| 101 |
+
BAC_O.US,D,20210330,000000,24.85,24.98,24.79,24.94,241272,0
|
| 102 |
+
BAC_O.US,D,20210331,000000,24.98,25.08,24.93,25,803517,0
|
| 103 |
+
BAC_O.US,D,20210401,000000,25.11,25.26,25.08,25.175,196104,0
|
| 104 |
+
BAC_O.US,D,20210405,000000,25.24,25.28,25.14,25.16,571495,0
|
| 105 |
+
BAC_O.US,D,20210406,000000,25.22,25.42,25.1925,25.39,382647,0
|
| 106 |
+
BAC_O.US,D,20210407,000000,25.45,25.54,25.39,25.47,112073,0
|
| 107 |
+
BAC_O.US,D,20210408,000000,25.54,25.54,25.43,25.51,93232,0
|
| 108 |
+
BAC_O.US,D,20210409,000000,25.49,25.6014,25.45,25.49,133070,0
|
| 109 |
+
BAC_O.US,D,20210412,000000,25.55,25.55,25.43,25.5,94119,0
|
| 110 |
+
BAC_O.US,D,20210413,000000,25.5,25.63,25.42,25.6,152269,0
|
| 111 |
+
BAC_O.US,D,20210414,000000,25.39,25.4,25.26,25.32,110816,0
|
| 112 |
+
BAC_O.US,D,20210415,000000,25.39,25.48,25.32,25.48,114956,0
|
| 113 |
+
BAC_O.US,D,20210416,000000,25.48,25.62,25.4,25.55,161972,0
|
| 114 |
+
BAC_O.US,D,20210419,000000,25.51,25.56,25.4294,25.53,156399,0
|
| 115 |
+
BAC_O.US,D,20210420,000000,25.53,25.53,25.43,25.45,205369,0
|
| 116 |
+
BAC_O.US,D,20210421,000000,25.51,25.51,25.4,25.41,261495,0
|
| 117 |
+
BAC_O.US,D,20210422,000000,25.49,25.5,25.43,25.45,113037,0
|
| 118 |
+
BAC_O.US,D,20210423,000000,25.51,25.51,25.38,25.45,261829,0
|
| 119 |
+
BAC_O.US,D,20210426,000000,25.5,25.5,25.39,25.47,324497,0
|
| 120 |
+
BAC_O.US,D,20210427,000000,25.42,25.52,25.38,25.49,101776,0
|
| 121 |
+
BAC_O.US,D,20210428,000000,25.45,25.45,25.2281,25.37,225005,0
|
| 122 |
+
BAC_O.US,D,20210429,000000,25.36,25.36,25.15,25.25,306411,0
|
| 123 |
+
BAC_O.US,D,20210430,000000,25.27,25.4,25.17,25.39,416322,0
|
| 124 |
+
BAC_O.US,D,20210503,000000,25.37,25.45,25.26,25.4,115366,0
|
| 125 |
+
BAC_O.US,D,20210504,000000,25.39,25.54,25.37,25.54,357585,0
|
| 126 |
+
BAC_O.US,D,20210505,000000,25.56,25.56,25.42,25.43,51406,0
|
| 127 |
+
BAC_O.US,D,20210506,000000,25.44,25.51,25.34,25.42,85918,0
|
| 128 |
+
BAC_O.US,D,20210507,000000,25.46,25.48,25.398,25.47,127068,0
|
| 129 |
+
BAC_O.US,D,20210510,000000,25.49,25.49,25.28,25.3,138300,0
|
| 130 |
+
BAC_O.US,D,20210511,000000,25.23,25.3021,25.06,25.24,136727,0
|
| 131 |
+
BAC_O.US,D,20210512,000000,25.1,25.11,24.95,25.06,150146,0
|
| 132 |
+
BAC_O.US,D,20210513,000000,25.16,25.2,24.75,24.92,208317,0
|
| 133 |
+
BAC_O.US,D,20210514,000000,25.03,25.22,25,25.15,111750,0
|
| 134 |
+
BAC_O.US,D,20210517,000000,25.18,25.18,25.02,25.0673,100133,0
|
| 135 |
+
BAC_O.US,D,20210518,000000,25.13,25.1498,25.07,25.12,109358,0
|
| 136 |
+
BAC_O.US,D,20210519,000000,25.05,25.17,25,25.1214,184036,0
|
| 137 |
+
BAC_O.US,D,20210520,000000,25.16,25.28,25.12,25.25,194781,0
|
| 138 |
+
BAC_O.US,D,20210521,000000,25.25,25.3792,25.25,25.28,102196,0
|
| 139 |
+
BAC_O.US,D,20210524,000000,25.38,25.4623,25.34,25.355,109685,0
|
| 140 |
+
BAC_O.US,D,20210525,000000,25.4,25.4,25.28,25.32,87765,0
|
| 141 |
+
BAC_O.US,D,20210526,000000,25.36,25.43,25.306,25.365,79720,0
|
| 142 |
+
BAC_O.US,D,20210527,000000,25.34,25.41,25.33,25.38,76064,0
|
| 143 |
+
BAC_O.US,D,20210528,000000,25.4,25.52,25.375,25.43,150635,0
|
| 144 |
+
BAC_O.US,D,20210601,000000,25.43,25.57,25.43,25.5,204191,0
|
| 145 |
+
BAC_O.US,D,20210602,000000,25.61,25.6193,25.51,25.57,232481,0
|
| 146 |
+
BAC_O.US,D,20210603,000000,25.58,25.59,25.51,25.55,209974,0
|
| 147 |
+
BAC_O.US,D,20210604,000000,25.62,25.62,25.56,25.59,126058,0
|
| 148 |
+
BAC_O.US,D,20210607,000000,25.65,25.67,25.59,25.59,161197,0
|
| 149 |
+
BAC_O.US,D,20210608,000000,25.65,25.65,25.52,25.59,200239,0
|
| 150 |
+
BAC_O.US,D,20210609,000000,25.66,25.66,25.59,25.63,123566,0
|
| 151 |
+
BAC_O.US,D,20210610,000000,25.63,25.87,25.6,25.82,393469,0
|
| 152 |
+
BAC_O.US,D,20210611,000000,25.8,25.94,25.7151,25.89,144316,0
|
| 153 |
+
BAC_O.US,D,20210614,000000,25.93,25.98,25.85,25.98,163230,0
|
| 154 |
+
BAC_O.US,D,20210615,000000,25.98,25.98,25.87,25.94,154805,0
|
| 155 |
+
BAC_O.US,D,20210616,000000,25.95,25.95,25.84,25.87,77242,0
|
| 156 |
+
BAC_O.US,D,20210617,000000,25.9,25.95,25.865,25.93,96667,0
|
| 157 |
+
BAC_O.US,D,20210618,000000,25.93,25.95,25.85,25.87,91111,0
|
| 158 |
+
BAC_O.US,D,20210621,000000,25.92,25.94,25.76,25.795,153579,0
|
| 159 |
+
BAC_O.US,D,20210622,000000,25.85,25.85,25.76,25.85,182064,0
|
| 160 |
+
BAC_O.US,D,20210623,000000,25.86,25.9,25.845,25.86,130759,0
|
| 161 |
+
BAC_O.US,D,20210624,000000,25.88,25.96,25.85,25.91,242699,0
|
| 162 |
+
BAC_O.US,D,20210625,000000,25.96,25.96,25.86,25.92,89531,0
|
| 163 |
+
BAC_O.US,D,20210628,000000,25.84,25.95,25.83,25.94,162682,0
|
| 164 |
+
BAC_O.US,D,20210629,000000,25.93,25.9456,25.85,25.94,433469,0
|
| 165 |
+
BAC_O.US,D,20210630,000000,25.94,26.24,25.92,26.2,266434,0
|
| 166 |
+
BAC_O.US,D,20210701,000000,26.17,26.29,26.17,26.22,70594,0
|
| 167 |
+
BAC_O.US,D,20210702,000000,26.28,26.4,26.2,26.325,99983,0
|
| 168 |
+
BAC_O.US,D,20210706,000000,26.22,26.4851,26.22,26.45,96422,0
|
| 169 |
+
BAC_O.US,D,20210707,000000,26.45,26.57,26.4,26.57,202459,0
|
| 170 |
+
BAC_O.US,D,20210708,000000,26.34,26.52,26.3,26.419,169010,0
|
| 171 |
+
BAC_O.US,D,20210709,000000,26.42,26.58,26.35,26.54,49277,0
|
| 172 |
+
BAC_O.US,D,20210712,000000,26.56,26.56,26.3901,26.4,96184,0
|
| 173 |
+
BAC_O.US,D,20210713,000000,26.5,26.5043,26.31,26.31,79411,0
|
| 174 |
+
BAC_O.US,D,20210714,000000,26.05,26.18,26.03,26.12,74194,0
|
| 175 |
+
BAC_O.US,D,20210715,000000,26.17,26.18,26.08,26.16,40729,0
|
| 176 |
+
BAC_O.US,D,20210716,000000,26.17,26.17,26.0801,26.16,39794,0
|
| 177 |
+
BAC_O.US,D,20210719,000000,26.09,26.09,25.9401,26,35158,0
|
| 178 |
+
BAC_O.US,D,20210720,000000,26.05,26.1336,25.93,25.98,75217,0
|
| 179 |
+
BAC_O.US,D,20210721,000000,26.04,26.0445,25.85,25.98,72118,0
|
| 180 |
+
BAC_O.US,D,20210722,000000,25.97,25.97,25.8,25.8,49191,0
|
| 181 |
+
BAC_O.US,D,20210723,000000,25.81,25.93,25.81,25.9,40086,0
|
| 182 |
+
BAC_O.US,D,20210726,000000,25.92,25.9489,25.83,25.84,41210,0
|
| 183 |
+
BAC_O.US,D,20210727,000000,25.88,25.92,25.695,25.8,46060,0
|
| 184 |
+
BAC_O.US,D,20210728,000000,25.79,25.87,25.75,25.8431,25481,0
|
| 185 |
+
BAC_O.US,D,20210729,000000,25.81,25.96,25.81,25.92,49005,0
|
| 186 |
+
BAC_O.US,D,20210730,000000,25.91,26.09,25.91,26.08,61676,0
|
| 187 |
+
BAC_O.US,D,20210802,000000,26.08,26.15,26.06,26.13,45063,0
|
| 188 |
+
BAC_O.US,D,20210803,000000,26.15,26.22,26.12,26.19,43225,0
|
| 189 |
+
BAC_O.US,D,20210804,000000,26.19,26.2499,26.11,26.16,60539,0
|
| 190 |
+
BAC_O.US,D,20210805,000000,26.16,26.3599,26.16,26.27,45752,0
|
| 191 |
+
BAC_O.US,D,20210806,000000,26.31,26.36,26.238,26.27,50471,0
|
| 192 |
+
BAC_O.US,D,20210809,000000,26.32,26.32,26.02,26.02,51937,0
|
| 193 |
+
BAC_O.US,D,20210810,000000,26.06,26.06,25.82,25.86,73686,0
|
| 194 |
+
BAC_O.US,D,20210811,000000,25.93,26.01,25.85,25.92,40892,0
|
| 195 |
+
BAC_O.US,D,20210812,000000,25.9,26.02,25.88,25.95,53232,0
|
| 196 |
+
BAC_O.US,D,20210813,000000,25.96,26.1,25.86,25.99,51553,0
|
| 197 |
+
BAC_O.US,D,20210816,000000,26.05,26.11,26.03,26.03,29271,0
|
| 198 |
+
BAC_O.US,D,20210817,000000,26.06,26.07,25.96,26,46161,0
|
| 199 |
+
BAC_O.US,D,20210818,000000,26.04,26.04,25.91,26.02,45112,0
|
| 200 |
+
BAC_O.US,D,20210819,000000,25.95,26.04,25.94,26.04,56785,0
|
| 201 |
+
BAC_O.US,D,20210820,000000,25.96,26.09,25.96,26.07,43820,0
|
| 202 |
+
BAC_O.US,D,20210823,000000,26.09,26.15,26.0351,26.13,41518,0
|
| 203 |
+
BAC_O.US,D,20210824,000000,26.13,26.14,26.07,26.1,44082,0
|
| 204 |
+
BAC_O.US,D,20210825,000000,26.11,26.11,26.03,26.08,38548,0
|
| 205 |
+
BAC_O.US,D,20210826,000000,26.08,26.119,25.96,25.98,19729,0
|
| 206 |
+
BAC_O.US,D,20210827,000000,25.96,26.15,25.96,26.15,44526,0
|
| 207 |
+
BAC_O.US,D,20210830,000000,26.14,26.215,25.98,26.06,87829,0
|
| 208 |
+
BAC_O.US,D,20210831,000000,26.06,26.1,25.98,26.08,203845,0
|
| 209 |
+
BAC_O.US,D,20210901,000000,26.16,26.23,26.0701,26.23,39011,0
|
| 210 |
+
BAC_O.US,D,20210902,000000,26.23,26.36,26.2,26.23,93975,0
|
| 211 |
+
BAC_O.US,D,20210903,000000,26.2,26.34,26.2,26.34,31266,0
|
| 212 |
+
BAC_O.US,D,20210907,000000,26.23,26.28,26.17,26.18,25129,0
|
| 213 |
+
BAC_O.US,D,20210908,000000,26.24,26.24,26.12,26.21,45032,0
|
| 214 |
+
BAC_O.US,D,20210909,000000,26.21,26.3,26.21,26.25,45641,0
|
| 215 |
+
BAC_O.US,D,20210910,000000,26.34,26.35,26.23,26.27,34746,0
|
| 216 |
+
BAC_O.US,D,20210913,000000,26.34,26.35,26.23,26.29,34471,0
|
| 217 |
+
BAC_O.US,D,20210914,000000,26.29,26.3,26.02,26.16,52067,0
|
| 218 |
+
BAC_O.US,D,20210915,000000,26.07,26.24,26.02,26.16,58359,0
|
| 219 |
+
BAC_O.US,D,20210916,000000,26.22,26.37,26.16,26.3428,48669,0
|
| 220 |
+
BAC_O.US,D,20210917,000000,26.38,26.46,26.2902,26.34,91309,0
|
| 221 |
+
BAC_O.US,D,20210920,000000,26.2,26.31,26.13,26.26,27060,0
|
| 222 |
+
BAC_O.US,D,20210921,000000,26.21,26.39,26.21,26.38,52331,0
|
| 223 |
+
BAC_O.US,D,20210922,000000,26.4,26.57,26.3987,26.52,73389,0
|
| 224 |
+
BAC_O.US,D,20210923,000000,26.55,26.64,26.34,26.45,64942,0
|
| 225 |
+
BAC_O.US,D,20210924,000000,26.36,26.42,26.26,26.32,97045,0
|
| 226 |
+
BAC_O.US,D,20210927,000000,26.2,26.3386,26.09,26.19,98509,0
|
| 227 |
+
BAC_O.US,D,20210928,000000,26.06,26.13,25.8,25.88,119238,0
|
| 228 |
+
BAC_O.US,D,20210929,000000,26.01,26.24,26.01,26.23,106571,0
|
| 229 |
+
BAC_O.US,D,20210930,000000,26.29,26.4006,26.17,26.35,274633,0
|
| 230 |
+
BAC_O.US,D,20211001,000000,26.4,26.43,26.27,26.33,63652,0
|
| 231 |
+
BAC_O.US,D,20211004,000000,26.35,26.35,26.06,26.08,37466,0
|
| 232 |
+
BAC_O.US,D,20211005,000000,26.12,26.23,25.9153,25.9298,52165,0
|
| 233 |
+
BAC_O.US,D,20211006,000000,25.92,26.04,25.775,26,82503,0
|
| 234 |
+
BAC_O.US,D,20211007,000000,25.96,25.96,25.69,25.69,179142,0
|
| 235 |
+
BAC_O.US,D,20211008,000000,25.74,25.74,25.53,25.65,53918,0
|
| 236 |
+
BAC_O.US,D,20211011,000000,25.7,25.78,25.58,25.63,82042,0
|
| 237 |
+
BAC_O.US,D,20211012,000000,25.72,25.8498,25.658,25.75,140841,0
|
| 238 |
+
BAC_O.US,D,20211013,000000,25.83,26.1,25.81,25.96,132044,0
|
| 239 |
+
BAC_O.US,D,20211014,000000,25.74,26.05,25.73,25.99,126203,0
|
| 240 |
+
BAC_O.US,D,20211015,000000,25.98,25.98,25.8,25.87,72920,0
|
| 241 |
+
BAC_O.US,D,20211018,000000,25.83,25.88,25.67,25.8,64196,0
|
| 242 |
+
BAC_O.US,D,20211019,000000,25.81,25.85,25.47,25.59,204636,0
|
| 243 |
+
BAC_O.US,D,20211020,000000,25.56,25.72,25.55,25.62,141486,0
|
| 244 |
+
BAC_O.US,D,20211021,000000,25.68,25.68,25.45,25.45,194890,0
|
| 245 |
+
BAC_O.US,D,20211022,000000,25.45,25.5,25.45,25.5,90113,0
|
| 246 |
+
BAC_O.US,D,20211025,000000,25.49,25.5,25.41,25.46,85346,0
|
| 247 |
+
BAC_O.US,D,20211026,000000,25.5,25.5,25.44,25.5,68425,0
|
| 248 |
+
BAC_O.US,D,20211027,000000,25.5,25.5,25.42,25.45,106133,0
|
| 249 |
+
BAC_O.US,D,20211028,000000,25.49,25.5,25.42,25.48,72252,0
|
| 250 |
+
BAC_O.US,D,20211029,000000,25.47,25.48,25.33,25.4,282214,0
|
| 251 |
+
BAC_O.US,D,20211101,000000,25.43,25.46,25.29,25.45,92074,0
|
| 252 |
+
BAC_O.US,D,20211102,000000,25.44,25.46,25.4,25.45,152663,0
|
| 253 |
+
BAC_O.US,D,20211103,000000,25.43,25.48,25.37,25.4,87075,0
|
| 254 |
+
BAC_O.US,D,20211104,000000,25.41,25.46,25.345,25.4,243308,0
|
| 255 |
+
BAC_O.US,D,20211105,000000,25.41,25.55,25.41,25.55,285344,0
|
| 256 |
+
BAC_O.US,D,20211108,000000,25.5,25.55,25.465,25.51,82209,0
|
| 257 |
+
BAC_O.US,D,20211109,000000,25.49,25.55,25.2,25.43,94488,0
|
| 258 |
+
BAC_O.US,D,20211110,000000,25.41,25.41,25.12,25.26,208444,0
|
| 259 |
+
BAC_O.US,D,20211111,000000,25.26,25.2856,25.14,25.2,66932,0
|
| 260 |
+
BAC_O.US,D,20211112,000000,25.28,25.28,25.13,25.24,109556,0
|
| 261 |
+
BAC_O.US,D,20211115,000000,25.24,25.24,25.04,25.15,77491,0
|
| 262 |
+
BAC_O.US,D,20211116,000000,25.17,25.23,25.08,25.15,117373,0
|
| 263 |
+
BAC_O.US,D,20211117,000000,25.14,25.21,25.07,25.21,96370,0
|
| 264 |
+
BAC_O.US,D,20211118,000000,25.22,25.22,24.98,25.09,174716,0
|
| 265 |
+
BAC_O.US,D,20211119,000000,25.05,25.09,24.96,25.06,104108,0
|
| 266 |
+
BAC_O.US,D,20211122,000000,25.07,25.12,24.92,24.97,93265,0
|
| 267 |
+
BAC_O.US,D,20211123,000000,24.94,24.95,24.76,24.89,151624,0
|
| 268 |
+
BAC_O.US,D,20211124,000000,24.88,24.93,24.81,24.89,167269,0
|
| 269 |
+
BAC_O.US,D,20211126,000000,24.78,24.89,24.735,24.89,163036,0
|
| 270 |
+
BAC_O.US,D,20211129,000000,25.03,25.03,24.875,24.99,182553,0
|
| 271 |
+
BAC_O.US,D,20211130,000000,24.92,24.99,24.75,24.77,573213,0
|
| 272 |
+
BAC_O.US,D,20211201,000000,24.92,25.09,24.87,24.96,147278,0
|
| 273 |
+
BAC_O.US,D,20211202,000000,24.96,25.1,24.81,25.03,112448,0
|
| 274 |
+
BAC_O.US,D,20211203,000000,24.97,25.09,24.92,25.08,135457,0
|
| 275 |
+
BAC_O.US,D,20211206,000000,25.1,25.13,25.04,25.11,67219,0
|
| 276 |
+
BAC_O.US,D,20211207,000000,25.15,25.3,25.14,25.21,115788,0
|
| 277 |
+
BAC_O.US,D,20211208,000000,25.23,25.23,25.1,25.2,79114,0
|
| 278 |
+
BAC_O.US,D,20211209,000000,25.2,25.3,25.12,25.22,208533,0
|
| 279 |
+
BAC_O.US,D,20211210,000000,25.21,25.285,25.21,25.27,55751,0
|
| 280 |
+
BAC_O.US,D,20211213,000000,25.2,25.24,25.08,25.24,104849,0
|
| 281 |
+
BAC_O.US,D,20211214,000000,25.18,25.22,25.09,25.22,72698,0
|
| 282 |
+
BAC_O.US,D,20211215,000000,25.19,25.2309,25.08,25.2,63832,0
|
| 283 |
+
BAC_O.US,D,20211216,000000,25.2,25.47,25.17,25.4699,80845,0
|
| 284 |
+
BAC_O.US,D,20211217,000000,25.4,25.45,25.3,25.32,64779,0
|
| 285 |
+
BAC_O.US,D,20211220,000000,25.22,25.32,25.22,25.27,48887,0
|
| 286 |
+
BAC_O.US,D,20211221,000000,25.31,25.47,25.31,25.4461,42246,0
|
| 287 |
+
BAC_O.US,D,20211222,000000,25.46,25.58,25.46,25.58,59180,0
|
| 288 |
+
BAC_O.US,D,20211223,000000,25.53,25.57,25.47,25.55,58306,0
|
| 289 |
+
BAC_O.US,D,20211227,000000,25.57,25.58,25.51,25.54,40089,0
|
| 290 |
+
BAC_O.US,D,20211228,000000,25.51,25.62,25.51,25.56,54655,0
|
| 291 |
+
BAC_O.US,D,20211229,000000,25.52,25.54,25.51,25.52,68481,0
|
| 292 |
+
BAC_O.US,D,20211230,000000,25.56,25.7,25.55,25.65,44145,0
|
| 293 |
+
BAC_O.US,D,20211231,000000,25.64,25.73,25.55,25.58,99487,0
|
| 294 |
+
BAC_O.US,D,20220103,000000,25.56,25.56,25.4,25.5,73690,0
|
| 295 |
+
BAC_O.US,D,20220104,000000,25.42,25.42,25.16,25.33,104070,0
|
| 296 |
+
BAC_O.US,D,20220105,000000,25.33,25.44,25.1,25.16,113186,0
|
| 297 |
+
BAC_O.US,D,20220106,000000,25.2,25.2,25.01,25.14,118811,0
|
| 298 |
+
BAC_O.US,D,20220107,000000,25.04,25.19,25.03,25.13,82457,0
|
| 299 |
+
BAC_O.US,D,20220110,000000,25.09,25.1,24.98,25.05,206726,0
|
| 300 |
+
BAC_O.US,D,20220111,000000,25.06,25.19,25.04,25.16,172559,0
|
| 301 |
+
BAC_O.US,D,20220112,000000,25.2,25.25,25.11,25.17,110435,0
|
| 302 |
+
BAC_O.US,D,20220113,000000,24.99,25.04,24.94,24.98,73352,0
|
| 303 |
+
BAC_O.US,D,20220114,000000,24.97,24.98,24.83,24.89,115869,0
|
| 304 |
+
BAC_O.US,D,20220118,000000,24.79,24.82,24.64,24.7,161600,0
|
| 305 |
+
BAC_O.US,D,20220119,000000,24.74,24.82,24.7,24.7187,106025,0
|
| 306 |
+
BAC_O.US,D,20220120,000000,24.75,24.82,24.65,24.69,86383,0
|
| 307 |
+
BAC_O.US,D,20220121,000000,24.69,24.73,24.55,24.56,159631,0
|
| 308 |
+
BAC_O.US,D,20220124,000000,24.42,24.495,24.2,24.26,290759,0
|
| 309 |
+
BAC_O.US,D,20220125,000000,24.23,24.28,24.13,24.2,167281,0
|
| 310 |
+
BAC_O.US,D,20220126,000000,24.25,24.39,23.9,23.92,202430,0
|
| 311 |
+
BAC_O.US,D,20220127,000000,24,24.1,23.11,23.19,300677,0
|
| 312 |
+
BAC_O.US,D,20220128,000000,23.32,23.45,22.75,23.37,281879,0
|
| 313 |
+
BAC_O.US,D,20220131,000000,23.35,23.665,23.31,23.64,144835,0
|
| 314 |
+
BAC_O.US,D,20220201,000000,23.75,23.8,23.58,23.71,73052,0
|
| 315 |
+
BAC_O.US,D,20220202,000000,23.71,23.89,23.3745,23.5249,195244,0
|
| 316 |
+
BAC_O.US,D,20220203,000000,23.37,23.42,23.19,23.2,162965,0
|
| 317 |
+
BAC_O.US,D,20220204,000000,23.1,23.1,22.77,22.9,192064,0
|
| 318 |
+
BAC_O.US,D,20220207,000000,22.88,22.99,22.64,22.82,138606,0
|
| 319 |
+
BAC_O.US,D,20220208,000000,22.7,22.745,22.4,22.5,237715,0
|
| 320 |
+
BAC_O.US,D,20220209,000000,22.65,22.6618,22.4,22.5,236227,0
|
| 321 |
+
BAC_O.US,D,20220210,000000,22.28,22.36,21.88,22.07,269426,0
|
| 322 |
+
BAC_O.US,D,20220211,000000,21.98,22.1761,21.7,21.84,150457,0
|
| 323 |
+
BAC_O.US,D,20220214,000000,21.71,21.8204,21.3,21.62,243878,0
|
| 324 |
+
BAC_O.US,D,20220215,000000,21.57,22,21.5,21.67,110938,0
|
| 325 |
+
BAC_O.US,D,20220216,000000,21.67,22.15,21.52,22.1135,125409,0
|
| 326 |
+
BAC_O.US,D,20220217,000000,22.07,22.3292,21.8,21.95,113092,0
|
| 327 |
+
BAC_O.US,D,20220218,000000,21.91,22.1,21.8,21.98,85882,0
|
| 328 |
+
BAC_O.US,D,20220222,000000,21.78,21.95,21.7,21.93,124880,0
|
| 329 |
+
BAC_O.US,D,20220223,000000,21.93,22.05,21.5884,21.66,147977,0
|
| 330 |
+
BAC_O.US,D,20220224,000000,21.36,21.88,21.35,21.88,248848,0
|
| 331 |
+
BAC_O.US,D,20220225,000000,21.9,22.25,21.8258,22.25,231497,0
|
| 332 |
+
BAC_O.US,D,20220228,000000,22.09,22.38,22.07,22.13,258387,0
|
| 333 |
+
BAC_O.US,D,20220301,000000,22.13,22.4,22.1,22.22,87839,0
|
| 334 |
+
BAC_O.US,D,20220302,000000,22.24,22.3,22.1,22.26,95924,0
|
| 335 |
+
BAC_O.US,D,20220303,000000,22.3,22.31,22.15,22.18,139960,0
|
| 336 |
+
BAC_O.US,D,20220304,000000,22.18,22.18,22,22.06,79069,0
|
| 337 |
+
BAC_O.US,D,20220307,000000,22.02,22.02,21.61,21.71,121057,0
|
| 338 |
+
BAC_O.US,D,20220308,000000,21.7,21.7699,21.45,21.57,127032,0
|
| 339 |
+
BAC_O.US,D,20220309,000000,21.64,21.79,21.5,21.72,111388,0
|
| 340 |
+
BAC_O.US,D,20220310,000000,21.62,21.62,21.4,21.47,64901,0
|
| 341 |
+
BAC_O.US,D,20220311,000000,21.49,21.58,21.34,21.43,62739,0
|
| 342 |
+
BAC_O.US,D,20220314,000000,21.32,21.32,20.71,20.8,104412,0
|
| 343 |
+
BAC_O.US,D,20220315,000000,20.85,21,20.75,20.8,153550,0
|
| 344 |
+
BAC_O.US,D,20220316,000000,20.86,21.14,20.82,21.03,156992,0
|
| 345 |
+
BAC_O.US,D,20220317,000000,21.03,21.44,21.03,21.31,125109,0
|
| 346 |
+
BAC_O.US,D,20220318,000000,21.34,21.66,21.31,21.56,112106,0
|
| 347 |
+
BAC_O.US,D,20220321,000000,21.48,21.5998,21.1839,21.26,120483,0
|
| 348 |
+
BAC_O.US,D,20220322,000000,21.09,21.21,21.02,21.08,124699,0
|
| 349 |
+
BAC_O.US,D,20220323,000000,21.01,21.14,20.86,21.04,237993,0
|
| 350 |
+
BAC_O.US,D,20220324,000000,21.03,21.2,20.87,21.1,95831,0
|
| 351 |
+
BAC_O.US,D,20220325,000000,21,21.1217,20.76,20.79,139932,0
|
| 352 |
+
BAC_O.US,D,20220328,000000,20.84,21.05,20.78,20.96,82017,0
|
| 353 |
+
BAC_O.US,D,20220329,000000,21.06,21.32,21.02,21.31,1356673,0
|
| 354 |
+
BAC_O.US,D,20220330,000000,21.33,21.57,21.24,21.5,124858,0
|
| 355 |
+
BAC_O.US,D,20220331,000000,21.6,21.77,21.4803,21.65,463101,0
|
| 356 |
+
BAC_O.US,D,20220401,000000,21.65,21.65,21.39,21.52,218949,0
|
| 357 |
+
BAC_O.US,D,20220404,000000,21.45,21.58,21.35,21.47,96719,0
|
| 358 |
+
BAC_O.US,D,20220405,000000,21.36,21.4,21.02,21.05,174488,0
|
| 359 |
+
BAC_O.US,D,20220406,000000,20.83,20.85,20.6244,20.72,122871,0
|
| 360 |
+
BAC_O.US,D,20220407,000000,20.67,20.91,20.58,20.84,121264,0
|
| 361 |
+
BAC_O.US,D,20220408,000000,20.75,20.78,20.56,20.67,110438,0
|
| 362 |
+
BAC_O.US,D,20220411,000000,20.56,20.56,20.15,20.2,155051,0
|
| 363 |
+
BAC_O.US,D,20220412,000000,20.28,20.39,20.05,20.21,158803,0
|
| 364 |
+
BAC_O.US,D,20220413,000000,19.98,19.98,19.82,19.85,85667,0
|
| 365 |
+
BAC_O.US,D,20220414,000000,19.89,20,19.67,19.99,203037,0
|
| 366 |
+
BAC_O.US,D,20220418,000000,19.87,19.98,19.6,19.65,166149,0
|
| 367 |
+
BAC_O.US,D,20220419,000000,19.58,19.601,19.33,19.45,321397,0
|
| 368 |
+
BAC_O.US,D,20220420,000000,19.51,19.61,19.36,19.55,273113,0
|
| 369 |
+
BAC_O.US,D,20220421,000000,19.63,19.63,19.12,19.14,390820,0
|
| 370 |
+
BAC_O.US,D,20220422,000000,19.01,19.1287,18.86,19,263523,0
|
| 371 |
+
BAC_O.US,D,20220425,000000,19.01,19.08,18.75,18.99,166753,0
|
| 372 |
+
BAC_O.US,D,20220426,000000,18.88,19.07,18.88,18.93,135214,0
|
| 373 |
+
BAC_O.US,D,20220427,000000,18.9,19.02,18.5,18.57,206941,0
|
| 374 |
+
BAC_O.US,D,20220428,000000,18.52,18.98,18.35,18.81,941539,0
|
| 375 |
+
BAC_O.US,D,20220429,000000,18.7,18.75,18.35,18.38,336028,0
|
| 376 |
+
BAC_O.US,D,20220502,000000,18.26,18.5074,17.73,17.92,347960,0
|
| 377 |
+
BAC_O.US,D,20220503,000000,18.09,18.1428,17.785,17.82,259296,0
|
| 378 |
+
BAC_O.US,D,20220504,000000,17.94,18.74,17.85,18.74,176938,0
|
| 379 |
+
BAC_O.US,D,20220505,000000,18.5,18.64,18.04,18.39,459845,0
|
| 380 |
+
BAC_O.US,D,20220506,000000,18.13,18.35,17.9201,17.98,158485,0
|
| 381 |
+
BAC_O.US,D,20220509,000000,17.72,18.02,17.55,17.85,320652,0
|
| 382 |
+
BAC_O.US,D,20220510,000000,18.08,18.15,17.82,18.1,177576,0
|
| 383 |
+
BAC_O.US,D,20220511,000000,18.03,18.37,17.92,18.15,162727,0
|
| 384 |
+
BAC_O.US,D,20220512,000000,18.19,18.51,18.0618,18.51,194372,0
|
| 385 |
+
BAC_O.US,D,20220513,000000,18.42,18.72,18.42,18.63,120444,0
|
| 386 |
+
BAC_O.US,D,20220516,000000,18.65,19.03,18.5,19,102409,0
|
| 387 |
+
BAC_O.US,D,20220517,000000,19.05,19.09,18.58,18.58,186722,0
|
| 388 |
+
BAC_O.US,D,20220518,000000,18.67,18.67,18.32,18.54,175671,0
|
| 389 |
+
BAC_O.US,D,20220519,000000,18.58,18.71,18.44,18.65,143133,0
|
| 390 |
+
BAC_O.US,D,20220520,000000,18.71,18.82,18.46,18.59,204733,0
|
| 391 |
+
BAC_O.US,D,20220523,000000,18.6,18.73,18.55,18.6065,191401,0
|
| 392 |
+
BAC_O.US,D,20220524,000000,18.62,18.95,18.5,18.95,126116,0
|
| 393 |
+
BAC_O.US,D,20220525,000000,19.05,19.52,19.05,19.23,238005,0
|
| 394 |
+
BAC_O.US,D,20220526,000000,19.29,19.72,19.29,19.61,1052225,0
|
| 395 |
+
BAC_O.US,D,20220527,000000,19.68,20.38,19.68,20.18,264616,0
|
| 396 |
+
BAC_O.US,D,20220531,000000,20.13,20.26,19.841,19.87,212792,0
|
| 397 |
+
BAC_O.US,D,20220601,000000,20.06,20.2765,19.66,19.75,79848,0
|
| 398 |
+
BAC_O.US,D,20220602,000000,19.75,19.89,19.53,19.87,102460,0
|
| 399 |
+
BAC_O.US,D,20220603,000000,19.71,19.8,19.62,19.77,104032,0
|
| 400 |
+
BAC_O.US,D,20220606,000000,19.9,19.9,19.51,19.6,80858,0
|
| 401 |
+
BAC_O.US,D,20220607,000000,19.6,19.99,19.5801,19.89,70996,0
|
| 402 |
+
BAC_O.US,D,20220608,000000,19.95,20.09,19.8569,19.86,131239,0
|
| 403 |
+
BAC_O.US,D,20220609,000000,19.76,19.83,19.6,19.64,114514,0
|
| 404 |
+
BAC_O.US,D,20220610,000000,19.39,19.44,19,19.12,81427,0
|
| 405 |
+
BAC_O.US,D,20220613,000000,18.65,18.7,18.11,18.16,151250,0
|
| 406 |
+
BAC_O.US,D,20220614,000000,18.32,18.4142,18.05,18.24,158515,0
|
| 407 |
+
BAC_O.US,D,20220615,000000,18.24,18.91,18.24,18.51,170175,0
|
| 408 |
+
BAC_O.US,D,20220616,000000,18.18,18.33,18.07,18.15,161917,0
|
| 409 |
+
BAC_O.US,D,20220617,000000,18.35,18.41,18.16,18.26,78563,0
|
| 410 |
+
BAC_O.US,D,20220621,000000,18.5,18.6,18.31,18.52,76824,0
|
| 411 |
+
BAC_O.US,D,20220622,000000,18.49,18.7,18.49,18.7,173928,0
|
| 412 |
+
BAC_O.US,D,20220623,000000,18.75,18.91,18.655,18.85,93172,0
|
| 413 |
+
BAC_O.US,D,20220624,000000,18.97,19.07,18.83,19.07,63337,0
|
| 414 |
+
BAC_O.US,D,20220627,000000,19,19.15,18.95,19.05,57298,0
|
| 415 |
+
BAC_O.US,D,20220628,000000,19.01,19.19,18.8694,19,75214,0
|
| 416 |
+
BAC_O.US,D,20220629,000000,18.95,19.12,18.843,18.97,86930,0
|
| 417 |
+
BAC_O.US,D,20220630,000000,18.97,19.099,18.8824,19.09,73974,0
|
| 418 |
+
BAC_O.US,D,20220701,000000,19.17,19.46,19.17,19.355,101503,0
|
| 419 |
+
BAC_O.US,D,20220705,000000,19.38,19.44,19.2611,19.39,62924,0
|
| 420 |
+
BAC_O.US,D,20220706,000000,19.33,19.5114,19.23,19.24,82726,0
|
| 421 |
+
BAC_O.US,D,20220707,000000,19.31,19.53,19.2751,19.37,65444,0
|
| 422 |
+
BAC_O.US,D,20220708,000000,19.37,19.69,19.37,19.61,57613,0
|
| 423 |
+
BAC_O.US,D,20220711,000000,19.51,19.75,19.51,19.62,49692,0
|
| 424 |
+
BAC_O.US,D,20220712,000000,19.62,19.88,19.535,19.61,87110,0
|
| 425 |
+
BAC_O.US,D,20220713,000000,19.35,19.71,19.2815,19.69,81090,0
|
| 426 |
+
BAC_O.US,D,20220714,000000,19.24,19.44,19.16,19.43,53859,0
|
| 427 |
+
BAC_O.US,D,20220715,000000,19.57,19.7,19.51,19.51,69414,0
|
| 428 |
+
BAC_O.US,D,20220718,000000,19.58,19.68,19.5001,19.64,52729,0
|
| 429 |
+
BAC_O.US,D,20220719,000000,19.64,19.78,19.63,19.75,61545,0
|
| 430 |
+
BAC_O.US,D,20220720,000000,19.79,19.8977,19.6794,19.85,46101,0
|
| 431 |
+
BAC_O.US,D,20220721,000000,19.8,20.05,19.8,20.05,62226,0
|
| 432 |
+
BAC_O.US,D,20220722,000000,20.15,20.28,20.07,20.16,42013,0
|
| 433 |
+
BAC_O.US,D,20220725,000000,20.23,20.23,19.98,20.16,41691,0
|
| 434 |
+
BAC_O.US,D,20220726,000000,20.17,20.22,20.0474,20.1,81355,0
|
| 435 |
+
BAC_O.US,D,20220727,000000,20.2,20.26,20.06,20.26,47515,0
|
| 436 |
+
BAC_O.US,D,20220728,000000,20.21,20.49,20.12,20.28,121083,0
|
| 437 |
+
BAC_O.US,D,20220729,000000,20.23,20.62,20.22,20.56,114798,0
|
| 438 |
+
BAC_O.US,D,20220801,000000,20.44,20.75,20.44,20.63,93539,0
|
| 439 |
+
BAC_O.US,D,20220802,000000,20.6,21.39,20.53,21.03,223422,0
|
| 440 |
+
BAC_O.US,D,20220803,000000,21.29,21.32,21.06,21.3,87340,0
|
| 441 |
+
BAC_O.US,D,20220804,000000,21.3,21.405,21.16,21.39,87675,0
|
| 442 |
+
BAC_O.US,D,20220805,000000,21.16,21.2116,20.91,20.99,92970,0
|
| 443 |
+
BAC_O.US,D,20220808,000000,21.01,21.19,20.87,21,57292,0
|
| 444 |
+
BAC_O.US,D,20220809,000000,20.91,20.96,20.67,20.78,65769,0
|
| 445 |
+
BAC_O.US,D,20220810,000000,21.03,21.13,20.9,20.97,98907,0
|
| 446 |
+
BAC_O.US,D,20220811,000000,21,21.05,20.83,20.93,42324,0
|
| 447 |
+
BAC_O.US,D,20220812,000000,20.9,21.05,20.83,21.05,79232,0
|
| 448 |
+
BAC_O.US,D,20220815,000000,21.03,21.15,21.01,21.14,68029,0
|
| 449 |
+
BAC_O.US,D,20220816,000000,21.12,21.12,20.86,21.02,81242,0
|
| 450 |
+
BAC_O.US,D,20220817,000000,20.92,20.94,20.67,20.74,294104,0
|
| 451 |
+
BAC_O.US,D,20220818,000000,20.71,20.8,20.59,20.66,81407,0
|
| 452 |
+
BAC_O.US,D,20220819,000000,20.48,20.54,20.3201,20.41,90168,0
|
| 453 |
+
BAC_O.US,D,20220822,000000,20.23,20.25,20.1,20.12,69303,0
|
| 454 |
+
BAC_O.US,D,20220823,000000,20.06,20.31,19.2779,19.86,237468,0
|
| 455 |
+
BAC_O.US,D,20220824,000000,19.79,20.25,19.5907,19.85,99210,0
|
| 456 |
+
BAC_O.US,D,20220825,000000,19.95,20.1051,19.86,20.06,66716,0
|
| 457 |
+
BAC_O.US,D,20220826,000000,20.03,20.1982,19.69,19.8,156765,0
|
| 458 |
+
BAC_O.US,D,20220829,000000,19.7,19.735,19.59,19.7,89213,0
|
| 459 |
+
BAC_O.US,D,20220830,000000,19.67,19.72,19.45,19.63,49962,0
|
| 460 |
+
BAC_O.US,D,20220831,000000,19.72,19.7477,19.38,19.5,164626,0
|
| 461 |
+
BAC_O.US,D,20220901,000000,19.38,19.54,19.21,19.49,89933,0
|
| 462 |
+
BAC_O.US,D,20220902,000000,19.6,19.8,19.47,19.58,61269,0
|
| 463 |
+
BAC_O.US,D,20220906,000000,19.47,19.59,19.2577,19.38,55156,0
|
| 464 |
+
BAC_O.US,D,20220907,000000,19.34,19.55,19.2254,19.51,78446,0
|
| 465 |
+
BAC_O.US,D,20220908,000000,19.42,19.68,19.29,19.35,112631,0
|
| 466 |
+
BAC_O.US,D,20220909,000000,19.42,19.63,19.36,19.59,72058,0
|
| 467 |
+
BAC_O.US,D,20220912,000000,19.54,19.825,19.54,19.68,50762,0
|
| 468 |
+
BAC_O.US,D,20220913,000000,19.38,19.53,19.23,19.44,67524,0
|
| 469 |
+
BAC_O.US,D,20220914,000000,19.41,19.52,19.32,19.46,54917,0
|
| 470 |
+
BAC_O.US,D,20220915,000000,19.31,19.46,19.249,19.32,77958,0
|
| 471 |
+
BAC_O.US,D,20220916,000000,19.14,19.28,18.94,19.21,81701,0
|
| 472 |
+
BAC_O.US,D,20220919,000000,19.1,19.19,18.9,19.06,141476,0
|
| 473 |
+
BAC_O.US,D,20220920,000000,18.86,18.9499,18.78,18.94,125261,0
|
| 474 |
+
BAC_O.US,D,20220921,000000,18.98,19.15,18.91,19.0101,68921,0
|
| 475 |
+
BAC_O.US,D,20220922,000000,18.88,18.8989,18.6,18.79,108725,0
|
| 476 |
+
BAC_O.US,D,20220923,000000,18.62,18.6464,18.37,18.55,120083,0
|
| 477 |
+
BAC_O.US,D,20220926,000000,18.38,18.55,18.25,18.44,66999,0
|
| 478 |
+
BAC_O.US,D,20220927,000000,18.35,18.52,18.23,18.41,60821,0
|
| 479 |
+
BAC_O.US,D,20220928,000000,18.5,18.68,18.41,18.5,351438,0
|
| 480 |
+
BAC_O.US,D,20220929,000000,18.38,18.42,18.06,18.34,95212,0
|
| 481 |
+
BAC_O.US,D,20220930,000000,18.27,18.53,18.27,18.28,159803,0
|
| 482 |
+
BAC_O.US,D,20221003,000000,18.5,18.63,18.35,18.42,144784,0
|
| 483 |
+
BAC_O.US,D,20221004,000000,18.53,18.71,18.53,18.58,89321,0
|
| 484 |
+
BAC_O.US,D,20221005,000000,18.45,18.5293,18.3765,18.49,87471,0
|
| 485 |
+
BAC_O.US,D,20221006,000000,18.485,18.55,18.41,18.45,94563,0
|
| 486 |
+
BAC_O.US,D,20221007,000000,18.32,18.39,18.26,18.31,153114,0
|
| 487 |
+
BAC_O.US,D,20221010,000000,18.36,18.36,18.1,18.2,58436,0
|
| 488 |
+
BAC_O.US,D,20221011,000000,18.17,18.2599,18.05,18.18,80130,0
|
| 489 |
+
BAC_O.US,D,20221012,000000,18.1,18.11,17.89,17.93,141050,0
|
| 490 |
+
BAC_O.US,D,20221013,000000,17.43,17.74,17.25,17.49,84735,0
|
| 491 |
+
BAC_O.US,D,20221014,000000,17.61,17.61,17.37,17.5,53147,0
|
| 492 |
+
BAC_O.US,D,20221017,000000,17.62,17.64,17.45,17.475,166424,0
|
| 493 |
+
BAC_O.US,D,20221018,000000,17.51,17.55,17.38,17.505,74613,0
|
| 494 |
+
BAC_O.US,D,20221019,000000,17.32,17.5,17.26,17.45,83878,0
|
| 495 |
+
BAC_O.US,D,20221020,000000,17.37,17.4001,17,17.24,75805,0
|
| 496 |
+
BAC_O.US,D,20221021,000000,17.13,17.2,17,17.09,60310,0
|
| 497 |
+
BAC_O.US,D,20221024,000000,17.15,17.22,17.04,17.16,59316,0
|
| 498 |
+
BAC_O.US,D,20221025,000000,17.31,17.55,17.15,17.53,100834,0
|
| 499 |
+
BAC_O.US,D,20221026,000000,17.56,17.79,17.3798,17.53,158095,0
|
| 500 |
+
BAC_O.US,D,20221027,000000,17.54,17.62,17.415,17.48,132837,0
|
| 501 |
+
BAC_O.US,D,20221028,000000,17.44,17.61,17.44,17.57,96307,0
|
| 502 |
+
BAC_O.US,D,20221031,000000,17.44,17.5988,17.3,17.41,81919,0
|
| 503 |
+
BAC_O.US,D,20221101,000000,17.57,17.57,17.19,17.24,143905,0
|
| 504 |
+
BAC_O.US,D,20221102,000000,17.31,17.4,17.02,17.23,90572,0
|
| 505 |
+
BAC_O.US,D,20221103,000000,17.16,17.22,17.0107,17.15,98102,0
|
| 506 |
+
BAC_O.US,D,20221104,000000,17.21,17.27,17.01,17.14,106089,0
|
| 507 |
+
BAC_O.US,D,20221107,000000,17.16,17.2,17.02,17.1,160496,0
|
| 508 |
+
BAC_O.US,D,20221108,000000,17.19,17.47,17.07,17.43,85972,0
|
| 509 |
+
BAC_O.US,D,20221109,000000,17.48,17.55,17.245,17.33,151513,0
|
| 510 |
+
BAC_O.US,D,20221110,000000,18.02,18.3137,17.8,18.25,301246,0
|
| 511 |
+
BAC_O.US,D,20221111,000000,18.28,18.46,18.15,18.42,67023,0
|
| 512 |
+
BAC_O.US,D,20221114,000000,18.43,18.46,18.21,18.34,130990,0
|
| 513 |
+
BAC_O.US,D,20221115,000000,18.45,18.5,18.35,18.41,278395,0
|
| 514 |
+
BAC_O.US,D,20221116,000000,18.38,18.55,18.38,18.48,595121,0
|
| 515 |
+
BAC_O.US,D,20221117,000000,18.42,18.45,18.29,18.45,171326,0
|
| 516 |
+
BAC_O.US,D,20221118,000000,18.43,18.52,18.4,18.51,59860,0
|
| 517 |
+
BAC_O.US,D,20221121,000000,18.51,18.59,18.49,18.5,131042,0
|
| 518 |
+
BAC_O.US,D,20221122,000000,18.52,18.55,18.41,18.48,330243,0
|
| 519 |
+
BAC_O.US,D,20221123,000000,18.49,18.61,18.47,18.55,142352,0
|
| 520 |
+
BAC_O.US,D,20221125,000000,18.5,18.5899,18.5,18.52,282261,0
|
| 521 |
+
BAC_O.US,D,20221128,000000,18.54,18.54,18.45,18.48,323954,0
|
| 522 |
+
BAC_O.US,D,20221129,000000,18.44,18.4799,18.31,18.3153,200090,0
|
| 523 |
+
BAC_O.US,D,20221130,000000,18.35,18.52,18.26,18.52,336233,0
|
| 524 |
+
BAC_O.US,D,20221201,000000,18.63,18.66,18.3088,18.64,1185468,0
|
| 525 |
+
BAC_O.US,D,20221202,000000,18.57,18.69,18.51,18.64,512074,0
|
| 526 |
+
BAC_O.US,D,20221205,000000,18.62,18.67,18.46,18.4879,119510,0
|
| 527 |
+
BAC_O.US,D,20221206,000000,18.55,18.55,18.33,18.33,178933,0
|
| 528 |
+
BAC_O.US,D,20221207,000000,18.33,18.46,18.32,18.37,146694,0
|
| 529 |
+
BAC_O.US,D,20221208,000000,18.37,18.43,18.29,18.34,141234,0
|
| 530 |
+
BAC_O.US,D,20221209,000000,18.24,18.36,18.18,18.18,869210,0
|
| 531 |
+
BAC_O.US,D,20221212,000000,18.21,18.27,18.06,18.1,204671,0
|
| 532 |
+
BAC_O.US,D,20221213,000000,18.33,18.59,18.285,18.36,145611,0
|
| 533 |
+
BAC_O.US,D,20221214,000000,18.36,18.42,18.237,18.26,100510,0
|
| 534 |
+
BAC_O.US,D,20221215,000000,18.15,18.27,18.12,18.12,141195,0
|
| 535 |
+
BAC_O.US,D,20221216,000000,18.07,18.25,17.82,18.25,241159,0
|
| 536 |
+
BAC_O.US,D,20221219,000000,18.18,18.2883,18.06,18.22,150750,0
|
| 537 |
+
BAC_O.US,D,20221220,000000,18.1,18.24,18.1,18.17,390077,0
|
| 538 |
+
BAC_O.US,D,20221221,000000,18.23,18.28,18.1509,18.22,100658,0
|
| 539 |
+
BAC_O.US,D,20221222,000000,18.08,18.1899,17.85,18.1,140714,0
|
| 540 |
+
BAC_O.US,D,20221223,000000,17.97,18.1,17.94,18.06,151480,0
|
| 541 |
+
BAC_O.US,D,20221227,000000,17.95,17.9773,17.7715,17.84,116269,0
|
| 542 |
+
BAC_O.US,D,20221228,000000,17.85,17.89,17.63,17.71,139154,0
|
| 543 |
+
BAC_O.US,D,20221229,000000,17.72,17.86,17.53,17.61,209702,0
|
| 544 |
+
BAC_O.US,D,20221230,000000,17.44,17.78,17.36,17.55,330011,0
|
| 545 |
+
BAC_O.US,D,20230103,000000,17.72,17.97,17.72,17.78,96994,0
|
| 546 |
+
BAC_O.US,D,20230104,000000,17.91,18.275,17.91,18.26,129915,0
|
| 547 |
+
BAC_O.US,D,20230105,000000,18.15,18.54,18.14,18.48,90519,0
|
| 548 |
+
BAC_O.US,D,20230106,000000,18.59,18.8,18.56,18.68,392686,0
|
| 549 |
+
BAC_O.US,D,20230109,000000,18.74,18.77,18.53,18.64,651811,0
|
| 550 |
+
BAC_O.US,D,20230110,000000,18.64,18.7,18.585,18.63,115546,0
|
| 551 |
+
BAC_O.US,D,20230111,000000,18.72,19,18.65,18.99,1963694,0
|
| 552 |
+
BAC_O.US,D,20230112,000000,18.72,19.02,18.68,18.97,196885,0
|
| 553 |
+
BAC_O.US,D,20230113,000000,18.9,19.17,18.9,19.16,100523,0
|
| 554 |
+
BAC_O.US,D,20230117,000000,19.14,19.41,19.105,19.3401,204558,0
|
| 555 |
+
BAC_O.US,D,20230118,000000,19.49,19.78,19.43,19.55,224318,0
|
| 556 |
+
BAC_O.US,D,20230119,000000,19.54,19.72,19.4,19.65,110931,0
|
| 557 |
+
BAC_O.US,D,20230120,000000,19.63,19.6936,19.55,19.66,275768,0
|
| 558 |
+
BAC_O.US,D,20230123,000000,19.64,19.83,19.58,19.81,98266,0
|
| 559 |
+
BAC_O.US,D,20230124,000000,19.79,19.925,19.77,19.84,106849,0
|
| 560 |
+
BAC_O.US,D,20230125,000000,19.76,19.8317,19.69,19.75,100555,0
|
| 561 |
+
BAC_O.US,D,20230126,000000,19.84,19.9201,19.75,19.88,116373,0
|
| 562 |
+
BAC_O.US,D,20230127,000000,19.86,19.98,19.82,19.89,84329,0
|
| 563 |
+
BAC_O.US,D,20230130,000000,19.8,19.94,19.76,19.88,79769,0
|
| 564 |
+
BAC_O.US,D,20230131,000000,19.91,20.15,19.855,20,269365,0
|
| 565 |
+
BAC_O.US,D,20230201,000000,20,20.1409,19.94,20.11,125288,0
|
| 566 |
+
BAC_O.US,D,20230202,000000,20.18,20.2699,20.13,20.25,156718,0
|
| 567 |
+
BAC_O.US,D,20230203,000000,20.08,20.12,19.92,19.98,83920,0
|
| 568 |
+
BAC_O.US,D,20230206,000000,19.78,19.83,19.64,19.68,125063,0
|
| 569 |
+
BAC_O.US,D,20230207,000000,19.69,19.69,19.41,19.57,156311,0
|
| 570 |
+
BAC_O.US,D,20230208,000000,19.55,19.62,19.48,19.6,92284,0
|
| 571 |
+
BAC_O.US,D,20230209,000000,19.7,19.73,19.5,19.52,99312,0
|
| 572 |
+
BAC_O.US,D,20230210,000000,19.55,19.55,19.39,19.48,50052,0
|
| 573 |
+
BAC_O.US,D,20230213,000000,19.51,19.65,19.43,19.61,186728,0
|
| 574 |
+
BAC_O.US,D,20230214,000000,19.56,19.64,19.47,19.58,65541,0
|
| 575 |
+
BAC_O.US,D,20230215,000000,19.56,19.58,19.47,19.5,69199,0
|
| 576 |
+
BAC_O.US,D,20230216,000000,19.35,19.36,19.21,19.25,74820,0
|
| 577 |
+
BAC_O.US,D,20230217,000000,19.19,19.23,19.0301,19.19,61565,0
|
| 578 |
+
BAC_O.US,D,20230221,000000,19.05,19.05,18.6,18.73,95437,0
|
| 579 |
+
BAC_O.US,D,20230222,000000,18.76,19.02,18.7,19.02,71037,0
|
| 580 |
+
BAC_O.US,D,20230223,000000,19.05,19.3,19.02,19.3,56621,0
|
| 581 |
+
BAC_O.US,D,20230224,000000,19.13,19.19,19.0356,19.16,58027,0
|
| 582 |
+
BAC_O.US,D,20230227,000000,19.24,19.33,19.1057,19.28,64587,0
|
| 583 |
+
BAC_O.US,D,20230228,000000,19.22,19.45,19.07,19.38,136727,0
|
| 584 |
+
BAC_O.US,D,20230301,000000,19.37,19.37,19.05,19.26,57547,0
|
| 585 |
+
BAC_O.US,D,20230302,000000,19.09,19.13,18.82,18.98,105351,0
|
| 586 |
+
BAC_O.US,D,20230303,000000,19.11,19.16,19.02,19.1,71732,0
|
| 587 |
+
BAC_O.US,D,20230306,000000,19.15,19.19,19.07,19.13,139767,0
|
| 588 |
+
BAC_O.US,D,20230307,000000,19.13,19.13,18.9017,19.04,62428,0
|
| 589 |
+
BAC_O.US,D,20230308,000000,19,19.12,18.98,19.04,50696,0
|
| 590 |
+
BAC_O.US,D,20230309,000000,19.04,19.04,18.58,18.685,77425,0
|
| 591 |
+
BAC_O.US,D,20230310,000000,18.68,18.9289,18.35,18.6398,175523,0
|
| 592 |
+
BAC_O.US,D,20230313,000000,17.7,18.49,17.7,18.43,134935,0
|
| 593 |
+
BAC_O.US,D,20230314,000000,18.63,19.15,18.61,19.1,562757,0
|
| 594 |
+
BAC_O.US,D,20230315,000000,18.88,19.09,18.62,18.72,112881,0
|
| 595 |
+
BAC_O.US,D,20230316,000000,18.69,19.28,18.59,19.26,138326,0
|
| 596 |
+
BAC_O.US,D,20230317,000000,19.16,19.24,18.84,18.99,65557,0
|
| 597 |
+
BAC_O.US,D,20230320,000000,19.11,19.11,18.7,18.8,92888,0
|
| 598 |
+
BAC_O.US,D,20230321,000000,18.95,18.97,18.67,18.9,74404,0
|
| 599 |
+
BAC_O.US,D,20230322,000000,18.89,19.23,18.8,19.05,95891,0
|
| 600 |
+
BAC_O.US,D,20230323,000000,19.14,19.18,18.76,18.79,60348,0
|
| 601 |
+
BAC_O.US,D,20230324,000000,18.77,18.86,18.51,18.72,203043,0
|
| 602 |
+
BAC_O.US,D,20230327,000000,18.85,18.89,18.75,18.8,115809,0
|
| 603 |
+
BAC_O.US,D,20230328,000000,18.91,18.9379,18.5705,18.66,66385,0
|
| 604 |
+
BAC_O.US,D,20230329,000000,18.72,18.83,18.59,18.66,146527,0
|
| 605 |
+
BAC_O.US,D,20230330,000000,18.75,18.77,18.54,18.62,374719,0
|
| 606 |
+
BAC_O.US,D,20230331,000000,18.7,18.84,18.56,18.57,183244,0
|
| 607 |
+
BAC_O.US,D,20230403,000000,18.7,18.96,18.66,18.96,71837,0
|
| 608 |
+
BAC_O.US,D,20230404,000000,18.99,19.01,18.8,19.01,68266,0
|
| 609 |
+
BAC_O.US,D,20230405,000000,19,19.12,18.89,19.06,44557,0
|
| 610 |
+
BAC_O.US,D,20230406,000000,19.13,19.43,19.04,19.4,57902,0
|
| 611 |
+
BAC_O.US,D,20230410,000000,19.32,19.43,19.32,19.4,58555,0
|
| 612 |
+
BAC_O.US,D,20230411,000000,19.45,19.5799,19.4,19.525,43646,0
|
| 613 |
+
BAC_O.US,D,20230412,000000,19.6,19.6,19.4601,19.54,54362,0
|
| 614 |
+
BAC_O.US,D,20230413,000000,19.23,19.45,19.23,19.45,74452,0
|
| 615 |
+
BAC_O.US,D,20230414,000000,19.38,19.49,19.31,19.39,64706,0
|
| 616 |
+
BAC_O.US,D,20230417,000000,19.35,19.52,19.35,19.5,50131,0
|
| 617 |
+
BAC_O.US,D,20230418,000000,19.45,19.54,19.4301,19.52,43478,0
|
| 618 |
+
BAC_O.US,D,20230419,000000,19.49,19.63,19.43,19.6,35236,0
|
| 619 |
+
BAC_O.US,D,20230420,000000,19.56,19.64,19.51,19.55,33453,0
|
| 620 |
+
BAC_O.US,D,20230421,000000,19.58,19.72,19.55,19.62,55549,0
|
| 621 |
+
BAC_O.US,D,20230424,000000,19.73,19.82,19.66,19.73,49175,0
|
| 622 |
+
BAC_O.US,D,20230425,000000,19.69,19.7078,19.4214,19.47,49684,0
|
| 623 |
+
BAC_O.US,D,20230426,000000,19.55,19.57,19.25,19.26,59443,0
|
| 624 |
+
BAC_O.US,D,20230427,000000,19.41,19.41,19.12,19.2745,82433,0
|
| 625 |
+
BAC_O.US,D,20230428,000000,19.33,19.48,19.2602,19.45,93554,0
|
| 626 |
+
BAC_O.US,D,20230501,000000,19.47,19.48,19.22,19.33,65593,0
|
| 627 |
+
BAC_O.US,D,20230502,000000,19.25,19.33,19.11,19.23,145820,0
|
| 628 |
+
BAC_O.US,D,20230503,000000,19.31,19.35,18.91,18.94,65314,0
|
| 629 |
+
BAC_O.US,D,20230504,000000,18.5,18.86,18.4,18.56,154981,0
|
| 630 |
+
BAC_O.US,D,20230505,000000,18.72,18.91,18.61,18.63,45689,0
|
| 631 |
+
BAC_O.US,D,20230508,000000,18.63,18.7,18.48,18.5,38140,0
|
| 632 |
+
BAC_O.US,D,20230509,000000,18.57,18.57,18.23,18.46,49500,0
|
| 633 |
+
BAC_O.US,D,20230510,000000,18.72,18.88,18.65,18.85,48680,0
|
| 634 |
+
BAC_O.US,D,20230511,000000,18.62,18.89,18.51,18.57,44160,0
|
| 635 |
+
BAC_O.US,D,20230512,000000,18.57,18.76,18.5401,18.75,28964,0
|
| 636 |
+
BAC_O.US,D,20230515,000000,18.7,18.8,18.5685,18.8,34971,0
|
| 637 |
+
BAC_O.US,D,20230516,000000,18.75,18.75,18.41,18.41,55958,0
|
| 638 |
+
BAC_O.US,D,20230517,000000,18.6,18.878,18.46,18.71,40620,0
|
| 639 |
+
BAC_O.US,D,20230518,000000,18.65,18.85,18.65,18.73,61505,0
|
| 640 |
+
BAC_O.US,D,20230519,000000,18.73,18.85,18.6,18.85,79542,0
|
| 641 |
+
BAC_O.US,D,20230522,000000,18.75,18.89,18.75,18.86,52068,0
|
| 642 |
+
BAC_O.US,D,20230523,000000,18.73,18.88,18.73,18.78,39006,0
|
| 643 |
+
BAC_O.US,D,20230524,000000,18.7,18.82,18.7,18.8001,45369,0
|
| 644 |
+
BAC_O.US,D,20230525,000000,18.8,18.89,18.62,18.88,141531,0
|
| 645 |
+
BAC_O.US,D,20230526,000000,18.81,18.95,18.8016,18.94,42304,0
|
| 646 |
+
BAC_O.US,D,20230530,000000,19.03,19.06,18.86,18.96,87530,0
|
| 647 |
+
BAC_O.US,D,20230531,000000,19.04,19.08,18.79,18.79,173336,0
|
| 648 |
+
BAC_O.US,D,20230601,000000,18.89,19.09,18.8,19.01,124740,0
|
| 649 |
+
BAC_O.US,D,20230602,000000,19.14,19.42,18.9601,19.41,54174,0
|
| 650 |
+
BAC_O.US,D,20230605,000000,19.33,19.35,19.11,19.34,31146,0
|
| 651 |
+
BAC_O.US,D,20230606,000000,19.27,19.35,19.2025,19.28,26192,0
|
| 652 |
+
BAC_O.US,D,20230607,000000,19.36,19.37,19.14,19.1501,25978,0
|
| 653 |
+
BAC_O.US,D,20230608,000000,19.11,19.19,19.05,19.05,33935,0
|
| 654 |
+
BAC_O.US,D,20230609,000000,19.06,19.0852,18.85,18.85,30088,0
|
| 655 |
+
BAC_O.US,D,20230612,000000,18.91,18.9884,18.65,18.7,57589,0
|
| 656 |
+
BAC_O.US,D,20230613,000000,18.8,18.89,18.7201,18.75,69130,0
|
| 657 |
+
BAC_O.US,D,20230614,000000,18.76,18.82,18.51,18.66,70732,0
|
| 658 |
+
BAC_O.US,D,20230615,000000,18.67,18.81,18.646,18.74,52624,0
|
| 659 |
+
BAC_O.US,D,20230616,000000,18.75,18.8199,18.6501,18.71,40309,0
|
| 660 |
+
BAC_O.US,D,20230620,000000,18.69,18.8,18.59,18.59,34395,0
|
| 661 |
+
BAC_O.US,D,20230621,000000,18.52,18.74,18.5,18.7187,40828,0
|
| 662 |
+
BAC_O.US,D,20230622,000000,18.71,18.75,18.61,18.61,36258,0
|
| 663 |
+
BAC_O.US,D,20230623,000000,18.65,18.78,18.65,18.78,43303,0
|
| 664 |
+
BAC_O.US,D,20230626,000000,18.78,18.9,18.7007,18.84,60423,0
|
| 665 |
+
BAC_O.US,D,20230627,000000,18.84,18.87,18.78,18.79,28030,0
|
| 666 |
+
BAC_O.US,D,20230628,000000,18.84,18.89,18.7744,18.79,48793,0
|
| 667 |
+
BAC_O.US,D,20230629,000000,18.74,18.85,18.65,18.82,42849,0
|
| 668 |
+
BAC_O.US,D,20230630,000000,18.85,19.1,18.7741,19.06,248640,0
|
| 669 |
+
BAC_O.US,D,20230703,000000,18.9,19.28,18.9,19.22,27549,0
|
| 670 |
+
BAC_O.US,D,20230705,000000,19.19,19.35,19.09,19.2,68891,0
|
| 671 |
+
BAC_O.US,D,20230706,000000,19.07,19.07,18.761,18.95,55723,0
|
| 672 |
+
BAC_O.US,D,20230707,000000,18.85,19.14,18.8245,19.11,61316,0
|
| 673 |
+
BAC_O.US,D,20230710,000000,19.18,19.18,18.94,18.94,49166,0
|
| 674 |
+
BAC_O.US,D,20230711,000000,19.08,19.08,18.84,18.9879,57682,0
|
| 675 |
+
BAC_O.US,D,20230712,000000,19.05,19.13,18.99,19.02,51890,0
|
| 676 |
+
BAC_O.US,D,20230713,000000,18.77,18.9181,18.69,18.79,80008,0
|
| 677 |
+
BAC_O.US,D,20230714,000000,18.79,18.88,18.47,18.57,120656,0
|
| 678 |
+
BAC_O.US,D,20230717,000000,18.57,18.6051,18.41,18.45,34005,0
|
| 679 |
+
BAC_O.US,D,20230718,000000,18.53,18.66,18.35,18.66,43010,0
|
| 680 |
+
BAC_O.US,D,20230719,000000,18.74,18.81,18.69,18.75,50134,0
|
| 681 |
+
BAC_O.US,D,20230720,000000,18.68,18.74,18.6,18.7,27717,0
|
| 682 |
+
BAC_O.US,D,20230721,000000,18.71,18.8,18.65,18.74,49900,0
|
| 683 |
+
BAC_O.US,D,20230724,000000,18.82,18.82,18.68,18.68,23486,0
|
| 684 |
+
BAC_O.US,D,20230725,000000,18.68,18.78,18.68,18.73,23621,0
|
| 685 |
+
BAC_O.US,D,20230726,000000,18.79,18.96,18.765,18.86,59333,0
|
| 686 |
+
BAC_O.US,D,20230727,000000,18.95,18.95,18.54,18.6643,41753,0
|
| 687 |
+
BAC_O.US,D,20230728,000000,18.65,18.7899,18.6362,18.76,48257,0
|
| 688 |
+
BAC_O.US,D,20230731,000000,18.81,18.94,18.77,18.93,79326,0
|
| 689 |
+
BAC_O.US,D,20230801,000000,18.84,18.84,18.58,18.6998,50640,0
|
| 690 |
+
BAC_O.US,D,20230802,000000,18.6,18.73,18.46,18.63,36077,0
|
| 691 |
+
BAC_O.US,D,20230803,000000,18.54,18.54,18.35,18.4,60841,0
|
| 692 |
+
BAC_O.US,D,20230804,000000,18.53,18.63,18.46,18.46,31270,0
|
| 693 |
+
BAC_O.US,D,20230807,000000,18.46,18.58,18.46,18.5,20271,0
|
| 694 |
+
BAC_O.US,D,20230808,000000,18.38,18.6,18.38,18.57,78346,0
|
| 695 |
+
BAC_O.US,D,20230809,000000,18.57,18.62,18.5,18.59,43206,0
|
| 696 |
+
BAC_O.US,D,20230810,000000,18.58,18.7,18.45,18.49,35360,0
|
| 697 |
+
BAC_O.US,D,20230811,000000,18.45,18.52,18.4,18.4721,30832,0
|
| 698 |
+
BAC_O.US,D,20230814,000000,18.5,18.5,18.4,18.4665,46043,0
|
| 699 |
+
BAC_O.US,D,20230815,000000,18.37,18.42,18.2,18.23,93690,0
|
| 700 |
+
BAC_O.US,D,20230816,000000,18.13,18.32,18.1001,18.19,47826,0
|
| 701 |
+
BAC_O.US,D,20230817,000000,18.15,18.19,17.86,18.05,183209,0
|
| 702 |
+
BAC_O.US,D,20230818,000000,18,18.04,17.84,17.91,48671,0
|
| 703 |
+
BAC_O.US,D,20230821,000000,17.85,17.85,17.73,17.73,54906,0
|
| 704 |
+
BAC_O.US,D,20230822,000000,17.83,17.84,17.7609,17.84,21617,0
|
| 705 |
+
BAC_O.US,D,20230823,000000,17.84,18.12,17.84,18.12,53313,0
|
| 706 |
+
BAC_O.US,D,20230824,000000,18.15,18.1913,17.84,17.99,49871,0
|
| 707 |
+
BAC_O.US,D,20230825,000000,17.89,17.93,17.8007,17.87,56998,0
|
| 708 |
+
BAC_O.US,D,20230828,000000,17.96,17.98,17.9,17.94,35594,0
|
| 709 |
+
BAC_O.US,D,20230829,000000,17.95,18.2,17.9311,18.18,63646,0
|
| 710 |
+
BAC_O.US,D,20230830,000000,18.13,18.27,18.13,18.17,57201,0
|
| 711 |
+
BAC_O.US,D,20230831,000000,18.19,18.37,18.13,18.13,79790,0
|
| 712 |
+
BAC_O.US,D,20230901,000000,18.14,18.15,18.03,18.11,38128,0
|
| 713 |
+
BAC_O.US,D,20230905,000000,18.13,18.13,17.975,18.01,42128,0
|
| 714 |
+
BAC_O.US,D,20230906,000000,18.06,18.14,18,18.14,56981,0
|
| 715 |
+
BAC_O.US,D,20230907,000000,18.09,18.19,18.07,18.15,35967,0
|
| 716 |
+
BAC_O.US,D,20230908,000000,18.11,18.25,18.1,18.24,43119,0
|
| 717 |
+
BAC_O.US,D,20230911,000000,18.21,18.25,18.13,18.15,55027,0
|
| 718 |
+
BAC_O.US,D,20230912,000000,18.2,18.2,18.06,18.06,38060,0
|
| 719 |
+
BAC_O.US,D,20230913,000000,18.11,18.23,18.04,18.23,77278,0
|
| 720 |
+
BAC_O.US,D,20230914,000000,18.16,18.3,18.16,18.27,71316,0
|
| 721 |
+
BAC_O.US,D,20230915,000000,18.23,18.24,18.13,18.24,48795,0
|
| 722 |
+
BAC_O.US,D,20230918,000000,18.2,18.34,18.16,18.26,58598,0
|
| 723 |
+
BAC_O.US,D,20230919,000000,18.22,18.3287,18.19,18.24,57831,0
|
| 724 |
+
BAC_O.US,D,20230920,000000,18.25,18.4599,18.25,18.2801,60072,0
|
| 725 |
+
BAC_O.US,D,20230921,000000,18.07,18.07,17.8609,17.89,68351,0
|
| 726 |
+
BAC_O.US,D,20230922,000000,17.98,18.01,17.84,18.01,47919,0
|
| 727 |
+
BAC_O.US,D,20230925,000000,17.85,17.97,17.83,17.93,46958,0
|
| 728 |
+
BAC_O.US,D,20230926,000000,17.93,17.95,17.7249,17.86,99990,0
|
| 729 |
+
BAC_O.US,D,20230927,000000,17.8,17.9685,17.72,17.84,91783,0
|
| 730 |
+
BAC_O.US,D,20230928,000000,17.76,17.9,17.72,17.78,70940,0
|
| 731 |
+
BAC_O.US,D,20230929,000000,17.82,17.95,17.56,17.61,108933,0
|
| 732 |
+
BAC_O.US,D,20231002,000000,17.65,17.695,17.36,17.42,81309,0
|
| 733 |
+
BAC_O.US,D,20231003,000000,17.33,17.34,17.1,17.13,71729,0
|
| 734 |
+
BAC_O.US,D,20231004,000000,17.22,17.269,17.07,17.21,97985,0
|
| 735 |
+
BAC_O.US,D,20231005,000000,17.19,17.2,17.1,17.14,66233,0
|
| 736 |
+
BAC_O.US,D,20231006,000000,16.94,17.2,16.86,17.05,46490,0
|
| 737 |
+
BAC_O.US,D,20231009,000000,17.06,17.23,16.99,17.19,45905,0
|
| 738 |
+
BAC_O.US,D,20231010,000000,17.18,17.3,17.12,17.17,57015,0
|
| 739 |
+
BAC_O.US,D,20231011,000000,17.27,17.45,17.0949,17.18,358262,0
|
| 740 |
+
BAC_O.US,D,20231012,000000,17.01,17.01,16.6987,16.73,81281,0
|
| 741 |
+
BAC_O.US,D,20231013,000000,16.86,16.94,16.61,16.62,76035,0
|
| 742 |
+
BAC_O.US,D,20231016,000000,16.62,16.83,16.54,16.75,117519,0
|
| 743 |
+
BAC_O.US,D,20231017,000000,16.63,16.73,16.56,16.6,71624,0
|
| 744 |
+
BAC_O.US,D,20231018,000000,16.54,16.64,16.4,16.57,84427,0
|
| 745 |
+
BAC_O.US,D,20231019,000000,16.67,16.74,16.5,16.54,81906,0
|
| 746 |
+
BAC_O.US,D,20231020,000000,16.63,16.64,16.35,16.64,82819,0
|
| 747 |
+
BAC_O.US,D,20231023,000000,16.56,16.73,16.4901,16.63,60534,0
|
| 748 |
+
BAC_O.US,D,20231024,000000,16.75,17,16.6705,16.95,59133,0
|
| 749 |
+
BAC_O.US,D,20231025,000000,16.9,16.94,16.7701,16.83,50509,0
|
| 750 |
+
BAC_O.US,D,20231026,000000,16.83,16.9,16.8,16.87,50244,0
|
| 751 |
+
BAC_O.US,D,20231027,000000,16.89,16.89,16.73,16.74,54354,0
|
| 752 |
+
BAC_O.US,D,20231030,000000,16.82,16.82,16.67,16.68,44772,0
|
| 753 |
+
BAC_O.US,D,20231031,000000,16.74,16.89,16.58,16.66,164797,0
|
| 754 |
+
BAC_O.US,D,20231101,000000,16.79,17.23,16.76,17.18,82300,0
|
| 755 |
+
BAC_O.US,D,20231102,000000,17.34,17.87,17.34,17.78,165708,0
|
| 756 |
+
BAC_O.US,D,20231103,000000,18.14,18.4699,18.01,18.1754,120097,0
|
| 757 |
+
BAC_O.US,D,20231106,000000,18.14,18.17,18.01,18.08,125074,0
|
| 758 |
+
BAC_O.US,D,20231107,000000,18.12,18.12,17.87,17.94,70526,0
|
| 759 |
+
BAC_O.US,D,20231108,000000,17.92,18.06,17.86,17.91,112071,0
|
| 760 |
+
BAC_O.US,D,20231109,000000,17.88,17.9505,17.55,17.56,67626,0
|
| 761 |
+
BAC_O.US,D,20231110,000000,17.64,17.71,17.6,17.65,35126,0
|
| 762 |
+
BAC_O.US,D,20231113,000000,17.65,17.8,17.56,17.67,48430,0
|
| 763 |
+
BAC_O.US,D,20231114,000000,18.03,18.2,17.93,17.98,84052,0
|
| 764 |
+
BAC_O.US,D,20231115,000000,17.86,18.0699,17.86,17.99,82063,0
|
| 765 |
+
BAC_O.US,D,20231116,000000,18.09,18.16,17.94,18.15,59513,0
|
| 766 |
+
BAC_O.US,D,20231117,000000,18.17,18.28,18.13,18.13,70948,0
|
| 767 |
+
BAC_O.US,D,20231120,000000,18.06,18.1535,18.04,18.09,67910,0
|
| 768 |
+
BAC_O.US,D,20231121,000000,18.1,18.19,17.98,18.0428,69266,0
|
| 769 |
+
BAC_O.US,D,20231122,000000,18.11,18.16,17.805,17.97,55653,0
|
| 770 |
+
BAC_O.US,D,20231124,000000,17.84,17.9799,17.81,17.92,34684,0
|
| 771 |
+
BAC_O.US,D,20231127,000000,17.97,18.21,17.93,18.165,77962,0
|
| 772 |
+
BAC_O.US,D,20231128,000000,18.15,18.29,18.06,18.2208,51721,0
|
| 773 |
+
BAC_O.US,D,20231129,000000,18.25,18.57,18.25,18.5,100913,0
|
| 774 |
+
BAC_O.US,D,20231130,000000,18.57,18.58,18.3,18.35,176442,0
|
| 775 |
+
BAC_O.US,D,20231201,000000,18.35,18.63,18.35,18.6,69949,0
|
| 776 |
+
BAC_O.US,D,20231204,000000,18.51,18.58,18.33,18.47,75060,0
|
| 777 |
+
BAC_O.US,D,20231205,000000,18.47,18.6058,18.47,18.54,75503,0
|
| 778 |
+
BAC_O.US,D,20231206,000000,18.57,18.6393,18.5305,18.58,86975,0
|
| 779 |
+
BAC_O.US,D,20231207,000000,18.65,18.7999,18.58,18.72,80852,0
|
| 780 |
+
BAC_O.US,D,20231208,000000,18.67,18.71,18.51,18.6,93666,0
|
| 781 |
+
BAC_O.US,D,20231211,000000,18.5,18.55,18.3,18.42,82905,0
|
| 782 |
+
BAC_O.US,D,20231212,000000,18.33,18.5,18.33,18.48,183890,0
|
| 783 |
+
BAC_O.US,D,20231213,000000,18.48,19,18.4592,18.89,118439,0
|
| 784 |
+
BAC_O.US,D,20231214,000000,19.02,19.44,19.01,19.36,206796,0
|
| 785 |
+
BAC_O.US,D,20231215,000000,19.36,19.45,19.24,19.28,122765,0
|
| 786 |
+
BAC_O.US,D,20231218,000000,19.18,19.28,19.1316,19.23,177428,0
|
| 787 |
+
BAC_O.US,D,20231219,000000,19.2,19.44,19.19,19.4,159740,0
|
| 788 |
+
BAC_O.US,D,20231220,000000,19.4,19.58,19.32,19.55,171207,0
|
| 789 |
+
BAC_O.US,D,20231221,000000,19.56,19.65,19.43,19.59,111468,0
|
| 790 |
+
BAC_O.US,D,20231222,000000,19.62,19.7,19.52,19.57,56741,0
|
| 791 |
+
BAC_O.US,D,20231226,000000,19.65,19.68,19.555,19.59,55052,0
|
| 792 |
+
BAC_O.US,D,20231227,000000,19.56,19.73,19.53,19.71,89271,0
|
| 793 |
+
BAC_O.US,D,20231228,000000,19.7,19.73,19.53,19.54,68700,0
|
| 794 |
+
BAC_O.US,D,20231229,000000,19.62,19.65,19.3,19.44,144522,0
|
| 795 |
+
BAC_O.US,D,20240102,000000,19.37,19.49,19.3,19.41,54806,0
|
| 796 |
+
BAC_O.US,D,20240103,000000,19.34,19.52,19.17,19.36,59243,0
|
| 797 |
+
BAC_O.US,D,20240104,000000,19.37,19.52,19.3315,19.4,31102,0
|
| 798 |
+
BAC_O.US,D,20240105,000000,19.44,19.61,19.29,19.32,32956,0
|
| 799 |
+
BAC_O.US,D,20240108,000000,19.43,19.55,19.3401,19.55,25264,0
|
| 800 |
+
BAC_O.US,D,20240109,000000,19.53,19.66,19.5,19.64,36265,0
|
| 801 |
+
BAC_O.US,D,20240110,000000,19.62,19.77,19.62,19.68,50608,0
|
| 802 |
+
BAC_O.US,D,20240111,000000,19.46,19.46,19.29,19.42,129872,0
|
| 803 |
+
BAC_O.US,D,20240112,000000,19.44,19.48,19.4,19.4,34738,0
|
| 804 |
+
BAC_O.US,D,20240116,000000,19.33,19.425,18.72,19.23,66173,0
|
| 805 |
+
BAC_O.US,D,20240117,000000,19.15,19.203,19.1,19.11,123873,0
|
| 806 |
+
BAC_O.US,D,20240118,000000,19.21,19.21,18.94,19.08,64288,0
|
| 807 |
+
BAC_O.US,D,20240119,000000,19.12,19.23,19,19.23,49201,0
|
| 808 |
+
BAC_O.US,D,20240122,000000,19.24,19.4368,19.23,19.36,81253,0
|
| 809 |
+
BAC_O.US,D,20240123,000000,19.41,19.48,19.29,19.38,52505,0
|
| 810 |
+
BAC_O.US,D,20240124,000000,19.43,19.513,19.41,19.43,30520,0
|
| 811 |
+
BAC_O.US,D,20240125,000000,19.51,19.73,19.49,19.6157,64794,0
|
| 812 |
+
BAC_O.US,D,20240126,000000,19.66,19.69,19.58,19.66,26137,0
|
| 813 |
+
BAC_O.US,D,20240129,000000,19.7,19.8,19.69,19.7606,47367,0
|
| 814 |
+
BAC_O.US,D,20240130,000000,19.71,19.94,19.7,19.94,79623,0
|
| 815 |
+
BAC_O.US,D,20240131,000000,19.9,20.04,19.85,19.91,114183,0
|
| 816 |
+
BAC_O.US,D,20240201,000000,20.02,20.155,19.885,20.07,65008,0
|
| 817 |
+
BAC_O.US,D,20240202,000000,19.84,20.03,19.84,19.96,45824,0
|
| 818 |
+
BAC_O.US,D,20240205,000000,19.87,19.8899,19.64,19.64,94409,0
|
| 819 |
+
BAC_O.US,D,20240206,000000,19.64,19.8096,19.64,19.7517,89666,0
|
| 820 |
+
BAC_O.US,D,20240207,000000,19.79,19.86,19.73,19.84,26089,0
|
| 821 |
+
BAC_O.US,D,20240208,000000,19.81,19.8404,19.67,19.84,59377,0
|
| 822 |
+
BAC_O.US,D,20240209,000000,19.83,20.07,19.81,20.04,74586,0
|
| 823 |
+
BAC_O.US,D,20240212,000000,20.04,20.06,19.97,20.0101,65299,0
|
| 824 |
+
BAC_O.US,D,20240213,000000,19.77,19.85,19.6074,19.66,133153,0
|
| 825 |
+
BAC_O.US,D,20240214,000000,19.74,19.7964,19.59,19.65,89095,0
|
| 826 |
+
BAC_O.US,D,20240215,000000,19.67,19.81,19.5907,19.76,71953,0
|
| 827 |
+
BAC_O.US,D,20240216,000000,19.65,19.7799,19.65,19.76,55334,0
|
| 828 |
+
BAC_O.US,D,20240220,000000,19.74,19.9,19.74,19.79,100540,0
|
| 829 |
+
BAC_O.US,D,20240221,000000,19.85,19.87,19.66,19.71,57972,0
|
| 830 |
+
BAC_O.US,D,20240222,000000,19.84,19.8594,19.76,19.82,34588,0
|
| 831 |
+
BAC_O.US,D,20240223,000000,19.79,20.07,19.79,20.06,46445,0
|
| 832 |
+
BAC_O.US,D,20240226,000000,20.03,20.25,19.95,20.24,106961,0
|
| 833 |
+
BAC_O.US,D,20240227,000000,20.21,20.22,20.09,20.12,92740,0
|
| 834 |
+
BAC_O.US,D,20240228,000000,20.11,20.18,20.04,20.09,67676,0
|
| 835 |
+
BAC_O.US,D,20240229,000000,20.16,20.38,19.95,20.34,180926,0
|
| 836 |
+
BAC_O.US,D,20240301,000000,20.34,20.34,20.1,20.15,92356,0
|
| 837 |
+
BAC_O.US,D,20240304,000000,20.14,20.25,20.1201,20.145,105576,0
|
| 838 |
+
BAC_O.US,D,20240305,000000,20.16,20.18,20.0705,20.16,61873,0
|
| 839 |
+
BAC_O.US,D,20240306,000000,20.17,20.38,20.1305,20.3,169785,0
|
| 840 |
+
BAC_O.US,D,20240307,000000,20.35,20.4399,20.3,20.33,53487,0
|
| 841 |
+
BAC_O.US,D,20240308,000000,20.39,20.52,20.35,20.52,48124,0
|
| 842 |
+
BAC_O.US,D,20240311,000000,20.5,20.53,20.4122,20.5,47511,0
|
| 843 |
+
BAC_O.US,D,20240312,000000,20.49,20.55,20.38,20.49,55732,0
|
| 844 |
+
BAC_O.US,D,20240313,000000,20.47,20.52,20.36,20.36,93072,0
|
| 845 |
+
BAC_O.US,D,20240314,000000,20.36,20.36,20.15,20.2,47410,0
|
| 846 |
+
BAC_O.US,D,20240315,000000,20.14,20.2188,19.99,20.1,50536,0
|
| 847 |
+
BAC_O.US,D,20240318,000000,20.2,20.2,20.01,20.06,111062,0
|
| 848 |
+
BAC_O.US,D,20240319,000000,20.13,20.18,20.0701,20.18,68283,0
|
| 849 |
+
BAC_O.US,D,20240320,000000,20.21,20.28,20.14,20.21,66510,0
|
| 850 |
+
BAC_O.US,D,20240321,000000,20.3,20.46,20.26,20.325,71636,0
|
| 851 |
+
BAC_O.US,D,20240322,000000,20.4,20.45,20.15,20.38,86311,0
|
| 852 |
+
BAC_O.US,D,20240325,000000,20.35,20.35,20.21,20.25,59266,0
|
| 853 |
+
BAC_O.US,D,20240326,000000,20.31,20.33,20.17,20.22,53384,0
|
| 854 |
+
BAC_O.US,D,20240327,000000,20.21,20.65,20.2009,20.64,149429,0
|
| 855 |
+
BAC_O.US,D,20240328,000000,20.65,20.81,20.56,20.63,199694,0
|
| 856 |
+
BAC_O.US,D,20240401,000000,20.62,20.62,20.32,20.61,85855,0
|
| 857 |
+
BAC_O.US,D,20240402,000000,20.41,20.42,20.16,20.29,135610,0
|
| 858 |
+
BAC_O.US,D,20240403,000000,20.14,20.27,20.1,20.21,82545,0
|
| 859 |
+
BAC_O.US,D,20240404,000000,20.25,20.49,20.25,20.43,74137,0
|
| 860 |
+
BAC_O.US,D,20240405,000000,20.37,20.49,20.36,20.43,45966,0
|
| 861 |
+
BAC_O.US,D,20240408,000000,20.43,20.4699,20.3101,20.39,49963,0
|
| 862 |
+
BAC_O.US,D,20240409,000000,20.46,20.47,20.34,20.37,46068,0
|
| 863 |
+
BAC_O.US,D,20240410,000000,20.14,20.228,19.68,19.87,186192,0
|
| 864 |
+
BAC_O.US,D,20240411,000000,19.93,19.93,19.6,19.73,152919,0
|
| 865 |
+
BAC_O.US,D,20240412,000000,19.48,19.5,19.26,19.31,120610,0
|
| 866 |
+
BAC_O.US,D,20240415,000000,19.35,19.35,18.8,18.98,127435,0
|
| 867 |
+
BAC_O.US,D,20240416,000000,18.85,18.98,18.75,18.86,46215,0
|
| 868 |
+
BAC_O.US,D,20240417,000000,19.06,19.09,18.88,18.88,49823,0
|
| 869 |
+
BAC_O.US,D,20240418,000000,18.89,18.96,18.8,18.83,52773,0
|
| 870 |
+
BAC_O.US,D,20240419,000000,18.89,19.06,18.89,19.01,70670,0
|
| 871 |
+
BAC_O.US,D,20240422,000000,18.99,19.1099,18.94,19.07,47290,0
|
| 872 |
+
BAC_O.US,D,20240423,000000,19.11,19.46,19.09,19.46,48926,0
|
| 873 |
+
BAC_O.US,D,20240424,000000,19.4,19.49,19.2,19.44,52447,0
|
| 874 |
+
BAC_O.US,D,20240425,000000,19.2,19.25,19.02,19.15,100868,0
|
| 875 |
+
BAC_O.US,D,20240426,000000,19.16,19.3925,19.13,19.13,44246,0
|
| 876 |
+
BAC_O.US,D,20240429,000000,19.21,19.3,19.13,19.22,42769,0
|
| 877 |
+
BAC_O.US,D,20240430,000000,19.19,19.2376,18.88,18.9,105121,0
|
| 878 |
+
BAC_O.US,D,20240501,000000,18.96,19.25,18.96,19.21,111946,0
|
| 879 |
+
BAC_O.US,D,20240502,000000,19.21,19.35,19.1101,19.33,43998,0
|
| 880 |
+
BAC_O.US,D,20240503,000000,19.49,19.5699,19.38,19.52,46818,0
|
| 881 |
+
BAC_O.US,D,20240506,000000,19.53,19.6732,19.4501,19.54,46068,0
|
| 882 |
+
BAC_O.US,D,20240507,000000,19.58,19.62,19.4409,19.53,45787,0
|
| 883 |
+
BAC_O.US,D,20240508,000000,19.49,19.49,19.17,19.21,44243,0
|
| 884 |
+
BAC_O.US,D,20240509,000000,19.2,19.27,19.1,19.27,77182,0
|
| 885 |
+
BAC_O.US,D,20240510,000000,19.21,19.36,19.1699,19.36,43249,0
|
| 886 |
+
BAC_O.US,D,20240513,000000,19.42,19.45,19.3201,19.37,21931,0
|
| 887 |
+
BAC_O.US,D,20240514,000000,19.46,19.4699,19.24,19.24,45479,0
|
| 888 |
+
BAC_O.US,D,20240515,000000,19.45,19.4886,19.32,19.39,43380,0
|
| 889 |
+
BAC_O.US,D,20240516,000000,19.35,19.46,19.24,19.33,40606,0
|
| 890 |
+
BAC_O.US,D,20240517,000000,19.25,19.32,19.18,19.3134,38419,0
|
| 891 |
+
BAC_O.US,D,20240520,000000,19.32,19.43,19.28,19.32,29195,0
|
| 892 |
+
BAC_O.US,D,20240521,000000,19.35,19.43,19.24,19.3,60721,0
|
| 893 |
+
BAC_O.US,D,20240522,000000,19.23,19.35,19.23,19.31,29753,0
|
| 894 |
+
BAC_O.US,D,20240523,000000,19.44,19.44,19.03,19.18,56897,0
|
| 895 |
+
BAC_O.US,D,20240524,000000,19.25,19.355,19.0996,19.34,22593,0
|
| 896 |
+
BAC_O.US,D,20240528,000000,19.29,19.3999,19.2,19.2551,53312,0
|
| 897 |
+
BAC_O.US,D,20240529,000000,19.15,19.15,18.93,19,66839,0
|
| 898 |
+
BAC_O.US,D,20240530,000000,19.09,19.3799,19.0461,19.29,56086,0
|
| 899 |
+
BAC_O.US,D,20240531,000000,19.41,19.5,19.35,19.35,61050,0
|
| 900 |
+
BAC_O.US,D,20240603,000000,19.42,19.54,19.41,19.46,38407,0
|
| 901 |
+
BAC_O.US,D,20240604,000000,19.54,19.63,19.4701,19.59,38750,0
|
| 902 |
+
BAC_O.US,D,20240605,000000,19.67,19.67,19.45,19.57,33323,0
|
| 903 |
+
BAC_O.US,D,20240606,000000,19.48,19.62,19.4601,19.62,28271,0
|
| 904 |
+
BAC_O.US,D,20240607,000000,19.48,19.58,19.4792,19.53,53296,0
|
| 905 |
+
BAC_O.US,D,20240610,000000,19.55,19.5788,19.37,19.38,20469,0
|
| 906 |
+
BAC_O.US,D,20240611,000000,19.43,19.43,19.13,19.2,43406,0
|
| 907 |
+
BAC_O.US,D,20240612,000000,19.35,19.47,19.33,19.33,34150,0
|
| 908 |
+
BAC_O.US,D,20240613,000000,19.44,19.49,19.3,19.45,51079,0
|
| 909 |
+
BAC_O.US,D,20240614,000000,19.41,19.5,19.41,19.4577,35230,0
|
| 910 |
+
BAC_O.US,D,20240617,000000,19.39,19.48,19.28,19.41,44797,0
|
| 911 |
+
BAC_O.US,D,20240618,000000,19.37,19.6025,19.37,19.58,63977,0
|
| 912 |
+
BAC_O.US,D,20240620,000000,19.48,19.56,19.46,19.53,47188,0
|
| 913 |
+
BAC_O.US,D,20240621,000000,19.55,19.592,19.4703,19.59,34421,0
|
| 914 |
+
BAC_O.US,D,20240624,000000,19.52,19.7,19.52,19.6599,37742,0
|
| 915 |
+
BAC_O.US,D,20240625,000000,19.66,19.68,19.53,19.63,39635,0
|
| 916 |
+
BAC_O.US,D,20240626,000000,19.54,19.64,19.51,19.6,27189,0
|
| 917 |
+
BAC_O.US,D,20240627,000000,19.65,19.68,19.5801,19.65,27284,0
|
| 918 |
+
BAC_O.US,D,20240628,000000,19.61,19.71,19.53,19.71,52635,0
|
| 919 |
+
BAC_O.US,D,20240701,000000,19.62,19.64,19.46,19.57,69628,0
|
| 920 |
+
BAC_O.US,D,20240702,000000,19.63,19.66,19.5299,19.58,72171,0
|
| 921 |
+
BAC_O.US,D,20240703,000000,19.63,19.7716,19.5301,19.725,23448,0
|
| 922 |
+
BAC_O.US,D,20240705,000000,19.81,19.82,19.6997,19.82,27933,0
|
| 923 |
+
BAC_O.US,D,20240708,000000,19.85,19.85,19.7206,19.755,19948,0
|
| 924 |
+
BAC_O.US,D,20240709,000000,19.76,19.76,19.61,19.68,26520,0
|
| 925 |
+
BAC_O.US,D,20240710,000000,19.68,19.74,19.6404,19.72,28961,0
|
| 926 |
+
BAC_O.US,D,20240711,000000,19.86,20.07,19.84,20.06,42792,0
|
| 927 |
+
BAC_O.US,D,20240712,000000,20.06,20.16,20.03,20.09,39805,0
|
| 928 |
+
BAC_O.US,D,20240715,000000,19.82,19.85,19.72,19.8,30962,0
|
| 929 |
+
BAC_O.US,D,20240716,000000,19.75,19.86,19.71,19.76,54872,0
|
| 930 |
+
BAC_O.US,D,20240717,000000,19.67,19.7656,19.67,19.69,33268,0
|
| 931 |
+
BAC_O.US,D,20240718,000000,19.67,19.75,19.6,19.67,30331,0
|
| 932 |
+
BAC_O.US,D,20240719,000000,19.57,19.76,19.57,19.76,39157,0
|
| 933 |
+
BAC_O.US,D,20240722,000000,19.82,19.82,19.61,19.64,40494,0
|
| 934 |
+
BAC_O.US,D,20240723,000000,19.71,19.73,19.51,19.51,36229,0
|
| 935 |
+
BAC_O.US,D,20240724,000000,19.43,19.44,19.14,19.18,50087,0
|
| 936 |
+
BAC_O.US,D,20240725,000000,19.24,19.3499,19.18,19.23,48226,0
|
| 937 |
+
BAC_O.US,D,20240726,000000,19.34,19.36,19.26,19.35,41081,0
|
| 938 |
+
BAC_O.US,D,20240729,000000,19.44,19.44,19.315,19.3401,47752,0
|
| 939 |
+
BAC_O.US,D,20240730,000000,19.42,19.43,19.23,19.37,71686,0
|
| 940 |
+
BAC_O.US,D,20240731,000000,19.31,19.55,19.24,19.24,118180,0
|
| 941 |
+
BAC_O.US,D,20240801,000000,19.32,19.58,19.28,19.58,55498,0
|
| 942 |
+
BAC_O.US,D,20240802,000000,19.47,19.7,19.36,19.7,38244,0
|
| 943 |
+
BAC_O.US,D,20240805,000000,19.43,19.57,19.2,19.43,73894,0
|
| 944 |
+
BAC_O.US,D,20240806,000000,19.38,19.65,19.33,19.59,55580,0
|
| 945 |
+
BAC_O.US,D,20240807,000000,19.54,19.73,19.54,19.69,58194,0
|
| 946 |
+
BAC_O.US,D,20240808,000000,19.65,19.77,19.56,19.76,43645,0
|
| 947 |
+
BAC_O.US,D,20240809,000000,19.68,19.7648,19.6402,19.71,37783,0
|
| 948 |
+
BAC_O.US,D,20240812,000000,19.63,19.7,19.565,19.58,22948,0
|
| 949 |
+
BAC_O.US,D,20240813,000000,19.67,19.72,19.6236,19.71,20398,0
|
| 950 |
+
BAC_O.US,D,20240814,000000,19.71,19.9194,19.71,19.84,26292,0
|
| 951 |
+
BAC_O.US,D,20240815,000000,19.94,19.9699,19.73,19.85,31316,0
|
| 952 |
+
BAC_O.US,D,20240816,000000,19.88,19.9499,19.8627,19.9,63373,0
|
| 953 |
+
BAC_O.US,D,20240819,000000,19.97,19.98,19.9,19.98,36292,0
|
| 954 |
+
BAC_O.US,D,20240820,000000,20.01,20.0499,19.95,20.01,269515,0
|
| 955 |
+
BAC_O.US,D,20240821,000000,20.1,20.1488,20,20.08,30546,0
|
| 956 |
+
BAC_O.US,D,20240822,000000,20.07,20.1393,19.9,19.95,97734,0
|
| 957 |
+
BAC_O.US,D,20240823,000000,20,20.13,20,20.12,33469,0
|
| 958 |
+
BAC_O.US,D,20240826,000000,20.13,20.24,20.08,20.21,54636,0
|
| 959 |
+
BAC_O.US,D,20240827,000000,20.21,20.23,20.15,20.15,38339,0
|
| 960 |
+
BAC_O.US,D,20240828,000000,20.15,20.2899,20.15,20.21,38379,0
|
| 961 |
+
BAC_O.US,D,20240829,000000,20.26,20.3099,20.22,20.28,82936,0
|
| 962 |
+
BAC_O.US,D,20240830,000000,20.25,20.32,20.1,20.24,57072,0
|
| 963 |
+
BAC_O.US,D,20240903,000000,20.24,20.37,20.24,20.26,82349,0
|
| 964 |
+
BAC_O.US,D,20240904,000000,20.31,20.455,20.3017,20.45,123374,0
|
| 965 |
+
BAC_O.US,D,20240905,000000,20.49,20.575,20.49,20.55,98895,0
|
| 966 |
+
BAC_O.US,D,20240906,000000,20.63,20.63,20.3854,20.46,64812,0
|
| 967 |
+
BAC_O.US,D,20240909,000000,20.46,20.6199,20.46,20.59,72800,0
|
| 968 |
+
BAC_O.US,D,20240910,000000,20.55,20.629,20.46,20.55,58556,0
|
| 969 |
+
BAC_O.US,D,20240911,000000,20.63,20.64,20.5,20.55,52005,0
|
| 970 |
+
BAC_O.US,D,20240912,000000,20.62,20.64,20.59,20.61,39865,0
|
| 971 |
+
BAC_O.US,D,20240913,000000,20.64,20.7368,20.63,20.72,188457,0
|
| 972 |
+
BAC_O.US,D,20240916,000000,20.79,20.84,20.7,20.84,177202,0
|
| 973 |
+
BAC_O.US,D,20240917,000000,20.93,20.95,20.79,20.92,165744,0
|
| 974 |
+
BAC_O.US,D,20240918,000000,20.85,21.05,20.85,21,226138,0
|
| 975 |
+
BAC_O.US,D,20240919,000000,21.09,21.21,21.09,21.21,110200,0
|
| 976 |
+
BAC_O.US,D,20240920,000000,21.18,21.39,21.11,21.29,71063,0
|
| 977 |
+
BAC_O.US,D,20240923,000000,21.37,21.43,21.2,21.36,91003,0
|
| 978 |
+
BAC_O.US,D,20240924,000000,21.29,21.48,21.2312,21.45,64515,0
|
| 979 |
+
BAC_O.US,D,20240925,000000,21.46,21.48,21.35,21.44,53559,0
|
| 980 |
+
BAC_O.US,D,20240926,000000,21.53,21.54,21.37,21.44,66857,0
|
| 981 |
+
BAC_O.US,D,20240927,000000,21.52,21.52,21.38,21.38,122092,0
|
| 982 |
+
BAC_O.US,D,20240930,000000,21.385,21.44,21.04,21.04,216861,0
|
| 983 |
+
BAC_O.US,D,20241001,000000,21.25,21.25,21.02,21.15,272980,0
|
| 984 |
+
BAC_O.US,D,20241002,000000,21.15,21.18,21.0601,21.1,227777,0
|
| 985 |
+
BAC_O.US,D,20241003,000000,21.14,21.15,21.06,21.105,64033,0
|
| 986 |
+
BAC_O.US,D,20241004,000000,21.06,21.06,20.87,20.9,66044,0
|
| 987 |
+
BAC_O.US,D,20241007,000000,20.82,20.865,20.55,20.62,139339,0
|
| 988 |
+
BAC_O.US,D,20241008,000000,20.63,20.85,20.5801,20.8,100368,0
|
| 989 |
+
BAC_O.US,D,20241009,000000,20.85,20.92,20.6747,20.7377,126353,0
|
| 990 |
+
BAC_O.US,D,20241010,000000,20.69,20.7851,20.52,20.57,77506,0
|
| 991 |
+
BAC_O.US,D,20241011,000000,20.57,20.81,20.55,20.77,112324,0
|
| 992 |
+
BAC_O.US,D,20241014,000000,20.72,20.84,20.61,20.83,35507,0
|
| 993 |
+
BAC_O.US,D,20241015,000000,20.63,20.86,20.6,20.73,64440,0
|
| 994 |
+
BAC_O.US,D,20241016,000000,20.78,20.8799,20.6929,20.79,50037,0
|
| 995 |
+
BAC_O.US,D,20241017,000000,20.68,20.82,20.65,20.76,63536,0
|
| 996 |
+
BAC_O.US,D,20241018,000000,20.76,20.79,20.6588,20.68,56477,0
|
| 997 |
+
BAC_O.US,D,20241021,000000,20.64,20.64,20.2515,20.45,83047,0
|
| 998 |
+
BAC_O.US,D,20241022,000000,20.41,20.5703,20.35,20.51,53024,0
|
| 999 |
+
BAC_O.US,D,20241023,000000,20.44,20.5,20.1,20.1,39950,0
|
| 1000 |
+
BAC_O.US,D,20241024,000000,20.18,20.23,20.1,20.12,400714,0
|
| 1001 |
+
BAC_O.US,D,20241025,000000,20.24,20.31,20.03,20.08,87862,0
|
| 1002 |
+
BAC_O.US,D,20241028,000000,20.14,20.1411,19.9128,20,51799,0
|
| 1003 |
+
BAC_O.US,D,20241029,000000,19.89,19.97,19.83,19.9348,73886,0
|
| 1004 |
+
BAC_O.US,D,20241030,000000,20,20.1999,19.85,19.89,151409,0
|
| 1005 |
+
BAC_O.US,D,20241031,000000,19.86,20,19.78,19.97,196668,0
|
| 1006 |
+
BAC_O.US,D,20241101,000000,20.03,20.03,19.65,19.72,65794,0
|
| 1007 |
+
BAC_O.US,D,20241104,000000,19.89,20.045,19.738,20.04,54026,0
|
| 1008 |
+
BAC_O.US,D,20241105,000000,19.95,20.28,19.95,20.21,59902,0
|
| 1009 |
+
BAC_O.US,D,20241106,000000,20.01,20.01,19.7,19.7,76523,0
|
| 1010 |
+
BAC_O.US,D,20241107,000000,19.7,19.92,19.7,19.91,96723,0
|
| 1011 |
+
BAC_O.US,D,20241108,000000,19.96,20.22,19.9075,20.22,78502,0
|
| 1012 |
+
BAC_O.US,D,20241111,000000,20.12,20.23,19.88,19.99,50641,0
|
| 1013 |
+
BAC_O.US,D,20241112,000000,19.91,19.9799,19.7388,19.76,115231,0
|
| 1014 |
+
BAC_O.US,D,20241113,000000,19.81,19.89,19.6101,19.65,104514,0
|
| 1015 |
+
BAC_O.US,D,20241114,000000,19.72,19.73,19.55,19.65,56986,0
|
| 1016 |
+
BAC_O.US,D,20241115,000000,19.5364,19.62,19.48,19.62,30504,0
|
| 1017 |
+
BAC_O.US,D,20241118,000000,19.67,19.7199,19.53,19.56,58690,0
|
| 1018 |
+
BAC_O.US,D,20241119,000000,19.53,19.59,19.35,19.3777,57926,0
|
| 1019 |
+
BAC_O.US,D,20241120,000000,19.26,19.35,19.21,19.2642,55784,0
|
| 1020 |
+
BAC_O.US,D,20241121,000000,19.32,19.56,19.28,19.44,75712,0
|
| 1021 |
+
BAC_O.US,D,20241122,000000,19.4764,19.62,19.41,19.48,91969,0
|
| 1022 |
+
BAC_O.US,D,20241125,000000,19.65,19.83,19.56,19.63,52165,0
|
| 1023 |
+
BAC_O.US,D,20241126,000000,19.5305,19.67,19.31,19.48,74122,0
|
| 1024 |
+
BAC_O.US,D,20241127,000000,19.36,19.63,19.36,19.44,70627,0
|
| 1025 |
+
BAC_O.US,D,20241129,000000,19.6194,19.67,19.4201,19.47,60874,0
|
| 1026 |
+
BAC_O.US,D,20241202,000000,19.4814,19.6,19.33,19.39,109665,0
|
| 1027 |
+
BAC_O.US,D,20241203,000000,19.35,19.4293,19.31,19.355,129237,0
|
| 1028 |
+
BAC_O.US,D,20241204,000000,19.33,19.4731,19.33,19.47,45600,0
|
| 1029 |
+
BAC_O.US,D,20241205,000000,19.47,19.54,19.41,19.475,87336,0
|
| 1030 |
+
BAC_O.US,D,20241206,000000,19.515,19.5799,19.43,19.5199,75889,0
|
| 1031 |
+
BAC_O.US,D,20241209,000000,19.4899,19.53,19.4405,19.51,109482,0
|
| 1032 |
+
BAC_O.US,D,20241210,000000,19.5,19.67,19.43,19.65,131645,0
|
| 1033 |
+
BAC_O.US,D,20241211,000000,19.685,19.7899,19.59,19.65,76127,0
|
| 1034 |
+
BAC_O.US,D,20241212,000000,19.56,19.65,19.472,19.5201,51117,0
|
| 1035 |
+
BAC_O.US,D,20241213,000000,19.505,19.55,19.33,19.43,64934,0
|
| 1036 |
+
BAC_O.US,D,20241216,000000,19.43,19.51,19.21,19.32,97422,0
|
| 1037 |
+
BAC_O.US,D,20241217,000000,19.21,19.52,19.1995,19.52,130195,0
|
| 1038 |
+
BAC_O.US,D,20241218,000000,19.45,19.5344,19.2,19.26,120618,0
|
| 1039 |
+
BAC_O.US,D,20241219,000000,18.8,19.2599,18.8,19.05,59098,0
|
| 1040 |
+
BAC_O.US,D,20241220,000000,19.03,19.1899,19.03,19.12,56898,0
|
| 1041 |
+
BAC_O.US,D,20241223,000000,19.1,19.1699,18.82,18.82,145632,0
|
| 1042 |
+
BAC_O.US,D,20241224,000000,18.83,19.03,18.79,19,99232,0
|
| 1043 |
+
BAC_O.US,D,20241226,000000,18.855,19,18.7854,18.98,248382,0
|
| 1044 |
+
BAC_O.US,D,20241227,000000,18.8973,18.97,18.83,18.86,146081,0
|
| 1045 |
+
BAC_O.US,D,20241230,000000,18.815,19.16,18.75,19.16,166080,0
|
| 1046 |
+
BAC_O.US,D,20241231,000000,19.02,19.43,19,19.42,163092,0
|
| 1047 |
+
BAC_O.US,D,20250102,000000,19.58,19.649,19.38,19.6223,70825,0
|
| 1048 |
+
BAC_O.US,D,20250103,000000,19.64,19.94,19.64,19.85,42864,0
|
| 1049 |
+
BAC_O.US,D,20250106,000000,19.88,19.88,19.6218,19.65,99986,0
|
| 1050 |
+
BAC_O.US,D,20250107,000000,19.681502,19.681502,19.16,19.22,42431,0
|
| 1051 |
+
BAC_O.US,D,20250108,000000,19.11,19.18,19.0101,19.05,53977,0
|
| 1052 |
+
BAC_O.US,D,20250110,000000,18.88,18.96,18.66,18.67,76950,0
|
| 1053 |
+
BAC_O.US,D,20250113,000000,18.7,18.7,18.45,18.5,95342,0
|
| 1054 |
+
BAC_O.US,D,20250114,000000,18.5296,18.69,18.5108,18.65,70010,0
|
| 1055 |
+
BAC_O.US,D,20250115,000000,18.73,19.03,18.65,18.99,57101,0
|
| 1056 |
+
BAC_O.US,D,20250116,000000,18.924311,19.23,18.8349,19.06,74847,0
|
| 1057 |
+
BAC_O.US,D,20250117,000000,19.1041,19.16,18.91,19.1,84220,0
|
| 1058 |
+
BAC_O.US,D,20250121,000000,19.0301,19.3522,19.0301,19.25,167694,0
|
| 1059 |
+
BAC_O.US,D,20250122,000000,19.2022,19.2458,19.07,19.16,53597,0
|
| 1060 |
+
BAC_O.US,D,20250123,000000,19.0152,19.14,18.96,19.14,54312,0
|
| 1061 |
+
BAC_O.US,D,20250124,000000,19.14,19.21,19.041,19.17,39035,0
|
| 1062 |
+
BAC_O.US,D,20250127,000000,19.23,19.41,19.12,19.39,66933,0
|
| 1063 |
+
BAC_O.US,D,20250128,000000,19.39,19.4148,19.2,19.34,74823,0
|
| 1064 |
+
BAC_O.US,D,20250129,000000,19.37,19.39,19.11,19.18,122354,0
|
| 1065 |
+
BAC_O.US,D,20250130,000000,19.3,19.37,19.2,19.33,30214,0
|
| 1066 |
+
BAC_O.US,D,20250131,000000,19.29,19.4,18.91,18.96,50631,0
|
| 1067 |
+
BAC_O.US,D,20250203,000000,18.9474,19.0387,18.7701,18.84,86438,0
|
| 1068 |
+
BAC_O.US,D,20250204,000000,18.81,18.9,18.8,18.88,61826,0
|
| 1069 |
+
BAC_O.US,D,20250205,000000,19.01,19.24,18.9312,19.18,89565,0
|
| 1070 |
+
BAC_O.US,D,20250206,000000,19.1625,19.27,19.05,19.1154,70643,0
|
| 1071 |
+
BAC_O.US,D,20250207,000000,19.025,19.1,18.9801,19,55131,0
|
| 1072 |
+
BAC_O.US,D,20250210,000000,19.07,19.1474,19.06,19.09,50964,0
|
| 1073 |
+
BAC_O.US,D,20250211,000000,19.1588,19.1588,19.04,19.04,35681,0
|
| 1074 |
+
BAC_O.US,D,20250212,000000,18.915,18.9239,18.74,18.91,50811,0
|
| 1075 |
+
BAC_O.US,D,20250213,000000,19,19.21,19,19.03,85125,0
|
| 1076 |
+
BAC_O.US,D,20250214,000000,19.155,19.24,19.09,19.24,35204,0
|
| 1077 |
+
BAC_O.US,D,20250218,000000,19.175,19.24,19.1,19.16,34678,0
|
| 1078 |
+
BAC_O.US,D,20250219,000000,19.148,19.19,19.04,19.14,32168,0
|
| 1079 |
+
BAC_O.US,D,20250220,000000,19.11,19.21,19.02,19.17,75660,0
|
| 1080 |
+
BAC_O.US,D,20250221,000000,19.23,19.26,19.17,19.17,48233,0
|
| 1081 |
+
BAC_O.US,D,20250224,000000,19.23,19.35,19.2,19.31,93766,0
|
| 1082 |
+
BAC_O.US,D,20250225,000000,19.4,19.56,19.3701,19.47,187179,0
|
| 1083 |
+
BAC_O.US,D,20250226,000000,19.5028,19.54,19.46,19.52,92684,0
|
| 1084 |
+
BAC_O.US,D,20250227,000000,19.4973,19.565,19.47,19.49,250107,0
|
| 1085 |
+
BAC_O.US,D,20250228,000000,19.491,19.57,19.34,19.49,173401,0
|
| 1086 |
+
BAC_O.US,D,20250303,000000,19.4117,19.535,19.35,19.35,34312,0
|
| 1087 |
+
BAC_O.US,D,20250304,000000,19.36,19.36,19.15,19.24,45914,0
|
| 1088 |
+
BAC_O.US,D,20250305,000000,19.29,19.29,19.02,19.05,83467,0
|
| 1089 |
+
BAC_O.US,D,20250306,000000,18.94,19.086,18.94,18.99,35217,0
|
| 1090 |
+
BAC_O.US,D,20250307,000000,19.0288,19.08,18.8,18.83,43260,0
|
| 1091 |
+
BAC_O.US,D,20250310,000000,18.8206,18.855,18.65,18.7,37917,0
|
| 1092 |
+
BAC_O.US,D,20250311,000000,18.725,18.77,18.52,18.6,52951,0
|
| 1093 |
+
BAC_O.US,D,20250312,000000,18.6899,18.7199,18.54,18.63,101509,0
|
| 1094 |
+
BAC_O.US,D,20250313,000000,18.67,18.69,18.54,18.64,227518,0
|
| 1095 |
+
BAC_O.US,D,20250314,000000,18.64,18.83,18.6,18.78,41909,0
|
| 1096 |
+
BAC_O.US,D,20250317,000000,18.84,19,18.84,18.97,38699,0
|
| 1097 |
+
BAC_O.US,D,20250318,000000,18.95,18.95,18.82,18.86,40605,0
|
| 1098 |
+
BAC_O.US,D,20250319,000000,18.91,19.01,18.86,18.97,83633,0
|
| 1099 |
+
BAC_O.US,D,20250320,000000,18.98,19.06,18.86,18.9,50320,0
|
| 1100 |
+
BAC_O.US,D,20250321,000000,18.94,18.974,18.86,18.91,35778,0
|
| 1101 |
+
BAC_O.US,D,20250324,000000,18.9351,19,18.86,18.86,52399,0
|
| 1102 |
+
BAC_O.US,D,20250325,000000,18.895,18.91,18.83,18.9,52820,0
|
| 1103 |
+
BAC_O.US,D,20250326,000000,18.8634,18.865744,18.62,18.65,72247,0
|
| 1104 |
+
BAC_O.US,D,20250327,000000,18.63,18.71,18.52,18.69,105754,0
|
| 1105 |
+
BAC_O.US,D,20250328,000000,18.685,18.75,18.53,18.55,50384,0
|
| 1106 |
+
BAC_O.US,D,20250331,000000,18.5,18.57,18.42,18.49,229024,0
|
| 1107 |
+
BAC_O.US,D,20250401,000000,18.528,18.54,18.33,18.38,97944,0
|
| 1108 |
+
BAC_O.US,D,20250402,000000,18.36,18.5,18.32,18.43,45360,0
|
| 1109 |
+
BAC_O.US,D,20250403,000000,18.33,18.33,18.1,18.27,106736,0
|
| 1110 |
+
BAC_O.US,D,20250404,000000,18.12,18.31,18,18.25,120520,0
|
| 1111 |
+
BAC_O.US,D,20250407,000000,18,18.29,17.8203,17.96,111789,0
|
| 1112 |
+
BAC_O.US,D,20250408,000000,18.1794,18.18,17.81,17.89,56629,0
|
| 1113 |
+
BAC_O.US,D,20250409,000000,17.8,18.2,17.63,18.18,137308,0
|
| 1114 |
+
BAC_O.US,D,20250410,000000,18.1,18.1,17.7001,17.76,73753,0
|
| 1115 |
+
BAC_O.US,D,20250411,000000,17.65,17.71,17.48,17.51,116475,0
|
| 1116 |
+
BAC_O.US,D,20250414,000000,17.64,17.71,17.53,17.58,90620,0
|
| 1117 |
+
BAC_O.US,D,20250415,000000,17.3508,17.5263,17.32,17.39,138808,0
|
| 1118 |
+
BAC_O.US,D,20250416,000000,17.4207,17.5699,17.3201,17.44,68316,0
|
| 1119 |
+
BAC_O.US,D,20250417,000000,17.5189,17.57,17.4,17.46,85784,0
|
| 1120 |
+
BAC_O.US,D,20250421,000000,17.4,17.5015,17.3,17.43,90286,0
|
| 1121 |
+
BAC_O.US,D,20250422,000000,17.51,17.61,17.4628,17.57,58151,0
|
| 1122 |
+
BAC_O.US,D,20250423,000000,17.76,17.84,17.6701,17.73,113755,0
|
| 1123 |
+
BAC_O.US,D,20250424,000000,17.75,17.86,17.7123,17.85,121928,0
|
| 1124 |
+
BAC_O.US,D,20250425,000000,17.85,17.9,17.74,17.81,71945,0
|
| 1125 |
+
BAC_O.US,D,20250428,000000,17.855,17.865,17.7304,17.78,50079,0
|
| 1126 |
+
BAC_O.US,D,20250429,000000,17.85,17.885,17.77,17.77,85743,0
|
| 1127 |
+
BAC_O.US,D,20250430,000000,17.6337,17.74,17.57,17.57,71767,0
|
| 1128 |
+
BAC_O.US,D,20250501,000000,17.65,17.65,17.45,17.525,47096,0
|
| 1129 |
+
BAC_O.US,D,20250502,000000,17.61,17.7,17.537,17.57,42774,0
|
| 1130 |
+
BAC_O.US,D,20250505,000000,17.565,17.6799,17.4999,17.4999,149492,0
|
| 1131 |
+
BAC_O.US,D,20250506,000000,17.485,17.5772,17.4767,17.55,183923,0
|
| 1132 |
+
BAC_O.US,D,20250507,000000,17.59,17.68,17.59,17.66,68765,0
|
| 1133 |
+
BAC_O.US,D,20250508,000000,17.7,17.75,17.5976,17.6,92352,0
|
| 1134 |
+
BAC_O.US,D,20250509,000000,17.6267,17.69,17.57,17.57,66829,0
|
| 1135 |
+
BAC_O.US,D,20250512,000000,17.73,17.75,17.51,17.54,97475,0
|
| 1136 |
+
BAC_O.US,D,20250513,000000,17.57,17.57,17.3984,17.48,90627,0
|
| 1137 |
+
BAC_O.US,D,20250514,000000,17.47,17.51,17.32,17.34,81251,0
|
| 1138 |
+
BAC_O.US,D,20250515,000000,17.3953,17.49,17.35,17.45,101204,0
|
| 1139 |
+
BAC_O.US,D,20250516,000000,17.515,17.56,17.4,17.5,64585,0
|
| 1140 |
+
BAC_O.US,D,20250519,000000,17.37,17.6,17.34,17.6,42967,0
|
| 1141 |
+
BAC_O.US,D,20250520,000000,17.59,17.72,17.5101,17.57,116352,0
|
| 1142 |
+
BAC_O.US,D,20250521,000000,17.51,17.52,17.24,17.2913,141010,0
|
| 1143 |
+
BAC_O.US,D,20250522,000000,17.31,17.3816,17.26,17.29,175419,0
|
| 1144 |
+
BAC_O.US,D,20250523,000000,17.24,17.28,17.14,17.23,123168,0
|
| 1145 |
+
BAC_O.US,D,20250527,000000,17.47,17.47,17.26,17.36,86986,0
|
| 1146 |
+
BAC_O.US,D,20250528,000000,17.38,17.38,17.23,17.27,92351,0
|
| 1147 |
+
BAC_O.US,D,20250529,000000,17.25,17.34,17.25,17.3095,67814,0
|
| 1148 |
+
BAC_O.US,D,20250530,000000,17.25,17.27,17.14,17.2,616321,0
|
| 1149 |
+
BAC_O.US,D,20250602,000000,17.2117,17.2792,17.15,17.24,117712,0
|
| 1150 |
+
BAC_O.US,D,20250603,000000,17.2702,17.39,17.26,17.3,218302,0
|
| 1151 |
+
BAC_O.US,D,20250604,000000,17.36,17.46,17.36,17.41,60440,0
|
| 1152 |
+
BAC_O.US,D,20250605,000000,17.44,17.54,17.41,17.49,83376,0
|
| 1153 |
+
BAC_O.US,D,20250606,000000,17.52,17.52,17.4,17.4,44929,0
|
| 1154 |
+
BAC_O.US,D,20250609,000000,17.425,17.4804,17.4,17.44,47378,0
|
| 1155 |
+
BAC_O.US,D,20250610,000000,17.4915,17.4915,17.39,17.47,48385,0
|
| 1156 |
+
BAC_O.US,D,20250611,000000,17.53,17.5968,17.44,17.44,62826,0
|
| 1157 |
+
BAC_O.US,D,20250612,000000,17.4719,17.48,17.44,17.45,86478,0
|
| 1158 |
+
BAC_O.US,D,20250613,000000,17.355,17.43,17.34,17.4,49130,0
|
| 1159 |
+
BAC_O.US,D,20250616,000000,17.445,17.475,17.26,17.31,192513,0
|
| 1160 |
+
BAC_O.US,D,20250617,000000,17.3226,17.4496,17.31,17.3501,120131,0
|
| 1161 |
+
BAC_O.US,D,20250618,000000,17.4033,17.57,17.35,17.51,155399,0
|
| 1162 |
+
BAC_O.US,D,20250620,000000,17.5025,17.65,17.5,17.55,75284,0
|
| 1163 |
+
BAC_O.US,D,20250623,000000,17.5799,17.6597,17.5401,17.59,44677,0
|
| 1164 |
+
BAC_O.US,D,20250624,000000,17.64,17.8005,17.62,17.775,39920,0
|
| 1165 |
+
BAC_O.US,D,20250625,000000,17.7033,17.8199,17.69,17.72,32410,0
|
| 1166 |
+
BAC_O.US,D,20250626,000000,17.8043,17.92,17.7,17.88,213693,0
|
| 1167 |
+
BAC_O.US,D,20250627,000000,17.85,17.92,17.7901,17.81,102635,0
|
| 1168 |
+
BAC_O.US,D,20250630,000000,17.8001,18,17.7806,17.96,111310,0
|
| 1169 |
+
BAC_O.US,D,20250701,000000,17.9,18.12,17.9,18.07,116796,0
|
| 1170 |
+
BAC_O.US,D,20250702,000000,18.0988,18.13,18.0011,18.08,169471,0
|
| 1171 |
+
BAC_O.US,D,20250703,000000,18.11,18.1799,18.01,18.09,40539,0
|
| 1172 |
+
BAC_O.US,D,20250707,000000,18.1,18.13,18.01,18.06,93611,0
|
| 1173 |
+
BAC_O.US,D,20250708,000000,18.0365,18.16,18.0356,18.135,51150,0
|
| 1174 |
+
BAC_O.US,D,20250709,000000,18.1603,18.27,18.16,18.24,55626,0
|
| 1175 |
+
BAC_O.US,D,20250710,000000,18.22,18.3276,18.2,18.27,72290,0
|
| 1176 |
+
BAC_O.US,D,20250711,000000,18.1882,18.24,18.13,18.14,46671,0
|
| 1177 |
+
BAC_O.US,D,20250714,000000,18.13,18.15,17.93,18.04,75959,0
|
| 1178 |
+
BAC_O.US,D,20250715,000000,17.8101,17.82,17.6501,17.66,109432,0
|
| 1179 |
+
BAC_O.US,D,20250716,000000,17.6544,17.77,17.5,17.66,92238,0
|
| 1180 |
+
BAC_O.US,D,20250717,000000,17.67,17.8691,17.67,17.8,258039,0
|
| 1181 |
+
BAC_O.US,D,20250718,000000,17.8176,17.88,17.68,17.82,73262,0
|
| 1182 |
+
BAC_O.US,D,20250721,000000,17.87,17.96,17.706,17.82,72134,0
|
| 1183 |
+
BAC_O.US,D,20250722,000000,17.7838,17.805,17.69,17.78,90327,0
|
| 1184 |
+
BAC_O.US,D,20250723,000000,17.69,17.7999,17.61,17.74,81589,0
|
| 1185 |
+
BAC_O.US,D,20250724,000000,17.685,17.74,17.63,17.67,375101,0
|
| 1186 |
+
BAC_O.US,D,20250725,000000,17.7,17.72,17.6642,17.705,43659,0
|
| 1187 |
+
BAC_O.US,D,20250728,000000,17.66,17.71,17.6001,17.66,61709,0
|
| 1188 |
+
BAC_O.US,D,20250729,000000,17.68,17.83,17.67,17.83,159440,0
|
| 1189 |
+
BAC_O.US,D,20250730,000000,17.79,17.89,17.77,17.84,35276,0
|
| 1190 |
+
BAC_O.US,D,20250731,000000,17.8,17.92,17.72,17.81,118813,0
|
| 1191 |
+
BAC_O.US,D,20250801,000000,17.82,17.9,17.79,17.855,57044,0
|
| 1192 |
+
BAC_O.US,D,20250804,000000,17.98,18.16,17.935,18.1,89891,0
|
| 1193 |
+
BAC_O.US,D,20250805,000000,18.09,18.13,18,18.1,80865,0
|
| 1194 |
+
BAC_O.US,D,20250806,000000,18.0855,18.13,17.915,17.99,64994,0
|
| 1195 |
+
BAC_O.US,D,20250807,000000,18.02,18.04,17.9125,17.99,99938,0
|
| 1196 |
+
BAC_O.US,D,20250808,000000,17.9863,18.02,17.92,17.99,21356,0
|
| 1197 |
+
BAC_O.US,D,20250811,000000,18.0334,18.04,17.99,17.99,17037,0
|
| 1198 |
+
BAC_O.US,D,20250812,000000,17.97,18.08,17.95,18.07,69395,0
|
| 1199 |
+
BAC_O.US,D,20250813,000000,18.08,18.26,18.08,18.17,173797,0
|
| 1200 |
+
BAC_O.US,D,20250814,000000,18.16,18.16,17.97,18.06,223837,0
|
| 1201 |
+
BAC_O.US,D,20250815,000000,18.06,18.1213,17.95,17.95,79135,0
|
| 1202 |
+
BAC_O.US,D,20250818,000000,18.02,18.04,17.9701,18.02,52653,0
|
| 1203 |
+
BAC_O.US,D,20250819,000000,17.9,18.18,17.9,18.16,37622,0
|
| 1204 |
+
BAC_O.US,D,20250820,000000,18.14,18.31,18.13,18.3,130845,0
|
| 1205 |
+
BAC_O.US,D,20250821,000000,18.23,18.29,18.21,18.21,66701,0
|
| 1206 |
+
BAC_O.US,D,20250822,000000,18.28,18.48,18.28,18.459164,81438,0
|
| 1207 |
+
BAC_O.US,D,20250825,000000,18.48,18.48,18.3801,18.4199,46012,0
|
| 1208 |
+
BAC_O.US,D,20250826,000000,18.3944,18.4699,18.33,18.44,54333,0
|
| 1209 |
+
BAC_O.US,D,20250827,000000,18.3831,18.44,18.35,18.3956,16850,0
|
| 1210 |
+
BAC_O.US,D,20250828,000000,18.45,18.48,18.3896,18.42,49797,0
|
| 1211 |
+
BAC_O.US,D,20250829,000000,18.45,18.45,18.33,18.35,72854,0
|
| 1212 |
+
BAC_O.US,D,20250902,000000,18.33,18.3399,18.235,18.27,54633,0
|
| 1213 |
+
BAC_O.US,D,20250903,000000,18.3385,18.34,18.15,18.33,66378,0
|
| 1214 |
+
BAC_O.US,D,20250904,000000,18.3565,18.4386,18.35,18.42,49410,0
|
| 1215 |
+
BAC_O.US,D,20250905,000000,18.58,18.69,18.37,18.68,48006,0
|
| 1216 |
+
BAC_O.US,D,20250908,000000,18.77,18.9,18.76,18.82,44808,0
|
| 1217 |
+
BAC_O.US,D,20250909,000000,18.8301,18.92,18.78,18.9009,71278,0
|
| 1218 |
+
BAC_O.US,D,20250910,000000,18.9745,19.2,18.91,19.03,103335,0
|
| 1219 |
+
BAC_O.US,D,20250911,000000,19.12,19.2162,19.0556,19.2,379376,0
|
| 1220 |
+
BAC_O.US,D,20250912,000000,19.21,19.4,19.11,19.3,48896,0
|
| 1221 |
+
BAC_O.US,D,20250915,000000,19.35,19.3799,19.26,19.31,45797,0
|
| 1222 |
+
BAC_O.US,D,20250916,000000,19.31,19.3622,19.26,19.29,45836,0
|
| 1223 |
+
BAC_O.US,D,20250917,000000,19.35,19.3544,19.18,19.23,92377,0
|
| 1224 |
+
BAC_O.US,D,20250918,000000,19.12,19.18,18.96,18.96,92385,0
|
| 1225 |
+
BAC_O.US,D,20250919,000000,19.05,19.06,18.885,18.95,132637,0
|
| 1226 |
+
BAC_O.US,D,20250922,000000,18.94,18.94,18.8,18.83,115643,0
|
| 1227 |
+
BAC_O.US,D,20250923,000000,18.86,18.9,18.76,18.86,62962,0
|
| 1228 |
+
BAC_O.US,D,20250924,000000,18.89,18.9,18.81,18.83,51938,0
|
| 1229 |
+
BAC_O.US,D,20250925,000000,18.8486,18.8499,18.67,18.72,90182,0
|
| 1230 |
+
BAC_O.US,D,20250926,000000,18.7218,18.78,18.7,18.7708,76688,0
|
| 1231 |
+
BAC_O.US,D,20250929,000000,18.82,18.86,18.75,18.8,110008,0
|
| 1232 |
+
BAC_O.US,D,20250930,000000,18.8097,18.8099,18.57,18.58,120361,0
|
| 1233 |
+
BAC_O.US,D,20251001,000000,18.68,18.97,18.58,18.95,78995,0
|
| 1234 |
+
BAC_O.US,D,20251002,000000,18.875,18.99,18.75,18.86,63859,0
|
| 1235 |
+
BAC_O.US,D,20251003,000000,18.835,18.9,18.74,18.8,160567,0
|
| 1236 |
+
BAC_O.US,D,20251006,000000,18.71,18.81,18.685,18.81,48696,0
|
| 1237 |
+
BAC_O.US,D,20251007,000000,18.7701,18.8499,18.71,18.77,41721,0
|
| 1238 |
+
BAC_O.US,D,20251008,000000,18.77,18.81,18.75,18.78,40052,0
|
| 1239 |
+
BAC_O.US,D,20251009,000000,18.754,18.77,18.61,18.65,41749,0
|
| 1240 |
+
BAC_O.US,D,20251010,000000,18.7,18.7499,18.52,18.52,54657,0
|
| 1241 |
+
BAC_O.US,D,20251013,000000,18.57,18.7,18.56,18.67,38441,0
|
| 1242 |
+
BAC_O.US,D,20251014,000000,18.6425,18.69,18.57,18.64,159256,0
|
| 1243 |
+
BAC_O.US,D,20251015,000000,18.46,18.53,18.405,18.5,115407,0
|
| 1244 |
+
BAC_O.US,D,20251016,000000,18.5,18.562,18.41,18.47,125423,0
|
| 1245 |
+
BAC_O.US,D,20251017,000000,18.47,18.52,18.36,18.42,55343,0
|
| 1246 |
+
BAC_O.US,D,20251020,000000,18.51,18.57,18.48,18.55,46148,0
|
| 1247 |
+
BAC_O.US,D,20251021,000000,18.6,18.6637,18.5306,18.58,67802,0
|
| 1248 |
+
BAC_O.US,D,20251022,000000,18.56,18.64,18.49,18.55,49837,0
|
| 1249 |
+
BAC_O.US,D,20251023,000000,18.56,18.59,18.5001,18.56,70101,0
|
| 1250 |
+
BAC_O.US,D,20251024,000000,18.5301,18.62,18.5101,18.57,60765,0
|
| 1251 |
+
BAC_O.US,D,20251027,000000,18.595,18.64,18.56,18.64,43289,0
|
| 1252 |
+
BAC_O.US,D,20251028,000000,18.64,18.64,18.51,18.6,118317,0
|
| 1253 |
+
BAC_O.US,D,20251029,000000,18.6,18.64,18.52,18.59,95570,0
|
| 1254 |
+
BAC_O.US,D,20251030,000000,18.58,18.59,18.35,18.4,45965,0
|
| 1255 |
+
BAC_O.US,D,20251031,000000,18.37,18.45,18.33,18.37,106810,0
|
| 1256 |
+
BAC_O.US,D,20251103,000000,18.435,18.48,18.24,18.24,82672,0
|
| 1257 |
+
BAC_O.US,D,20251104,000000,18.25,18.33,18.1701,18.26,76941,0
|
| 1258 |
+
BAC_O.US,D,20251105,000000,18.27,18.3594,18.2601,18.32,62351,0
|
| 1259 |
+
BAC_O.US,D,20251106,000000,18.305,18.36,18.2201,18.31,74306,0
|
| 1260 |
+
BAC_O.US,D,20251107,000000,18.27,18.31,18.21,18.285,61083,0
|
| 1261 |
+
BAC_O.US,D,20251110,000000,18.36,18.39,18.25,18.31,97317,0
|
| 1262 |
+
BAC_O.US,D,20251111,000000,18.33,18.39,18.27,18.32,61713,0
|
| 1263 |
+
BAC_O.US,D,20251112,000000,18.305,18.3694,18.1801,18.2114,54322,0
|
| 1264 |
+
BAC_O.US,D,20251113,000000,18.16,18.2,17.92,17.98,89496,0
|
| 1265 |
+
BAC_O.US,D,20251114,000000,17.94,18.08,17.918,18.01,99103,0
|
| 1266 |
+
BAC_O.US,D,20251117,000000,18.04,18.04,17.77,17.85,96667,0
|
| 1267 |
+
BAC_O.US,D,20251118,000000,17.8,17.87,17.7501,17.79,97144,0
|
| 1268 |
+
BAC_O.US,D,20251119,000000,17.7501,17.8,17.71,17.79,163046,0
|
| 1269 |
+
BAC_O.US,D,20251120,000000,17.85,17.93,17.69,17.75,148533,0
|
| 1270 |
+
BAC_O.US,D,20251121,000000,17.75,17.92,17.7,17.87,101667,0
|
| 1271 |
+
BAC_O.US,D,20251124,000000,17.9542,17.98,17.8501,17.93,56600,0
|
| 1272 |
+
BAC_O.US,D,20251125,000000,17.93,18.02,17.89,17.95,103668,0
|
| 1273 |
+
BAC_O.US,D,20251126,000000,17.9401,18.13,17.9401,18.08,103261,0
|
| 1274 |
+
BAC_O.US,D,20251128,000000,18.0988,18.1299,17.95,17.97,75524,0
|
| 1275 |
+
BAC_O.US,D,20251201,000000,17.92,18.01,17.88,17.88,44639,0
|
| 1276 |
+
BAC_O.US,D,20251202,000000,17.91,17.94,17.77,17.89,111410,0
|
| 1277 |
+
BAC_O.US,D,20251203,000000,17.8012,17.9,17.8,17.86,82376,0
|
| 1278 |
+
BAC_O.US,D,20251204,000000,17.861894,17.861894,17.79,17.8,90267,0
|
| 1279 |
+
BAC_O.US,D,20251205,000000,17.8,17.93,17.8,17.86,180284,0
|
| 1280 |
+
BAC_O.US,D,20251208,000000,17.8632,17.94,17.81,17.88,89821,0
|
| 1281 |
+
BAC_O.US,D,20251209,000000,17.915,17.96,17.81,17.87,117103,0
|
| 1282 |
+
BAC_O.US,D,20251210,000000,17.84,18,17.81,17.93,137208,0
|
| 1283 |
+
BAC_O.US,D,20251211,000000,17.93,18.16,17.93,18.15,196044,0
|
| 1284 |
+
BAC_O.US,D,20251212,000000,18.06,18.12,17.98,18.03,114179,0
|
| 1285 |
+
BAC_O.US,D,20251215,000000,18.063,18.15,17.93,18.1,143452,0
|
| 1286 |
+
BAC_O.US,D,20251216,000000,18.0501,18.12,18.01,18.09,109686,0
|
| 1287 |
+
BAC_O.US,D,20251217,000000,18.1,18.1,17.95,18.05,101967,0
|
| 1288 |
+
BAC_O.US,D,20251218,000000,18,18.15,18,18.03,168573,0
|
| 1289 |
+
BAC_O.US,D,20251219,000000,18.04,18.0799,17.94,17.96,94112,0
|
| 1290 |
+
BAC_O.US,D,20251222,000000,17.98,18.04,17.9,17.92,243669,0
|
| 1291 |
+
BAC_O.US,D,20251223,000000,17.8808,17.925,17.85,17.92,106637,0
|
| 1292 |
+
BAC_O.US,D,20251224,000000,17.905,17.94,17.88,17.9,45558,0
|
| 1293 |
+
BAC_O.US,D,20251226,000000,17.891,17.99,17.89,17.93,68998,0
|
| 1294 |
+
BAC_O.US,D,20251229,000000,17.9212,17.99,17.91,17.95,153399,0
|
| 1295 |
+
BAC_O.US,D,20251230,000000,17.926,18.09,17.9,18.02,255202,0
|
| 1296 |
+
BAC_O.US,D,20251231,000000,18.05,18.22,17.99,18.14,201995,0
|
| 1297 |
+
BAC_O.US,D,20260102,000000,18.16,18.28,18.13,18.25,60586,0
|
| 1298 |
+
BAC_O.US,D,20260105,000000,18.3899,18.3899,18.13,18.2528,121065,0
|
| 1299 |
+
BAC_O.US,D,20260106,000000,18.25,18.27,18.12,18.23,62951,0
|
| 1300 |
+
BAC_O.US,D,20260107,000000,18.245,18.33,18.21,18.33,50693,0
|
| 1301 |
+
BAC_O.US,D,20260108,000000,18.26,18.34,18.19,18.2,191910,0
|
| 1302 |
+
BAC_O.US,D,20260109,000000,18.238,18.2515,18.16,18.25,80591,0
|
| 1303 |
+
BAC_O.US,D,20260112,000000,18.245,18.3,18.1601,18.3,67953,0
|
| 1304 |
+
BAC_O.US,D,20260113,000000,18.2666,18.4,18.26,18.31,74116,0
|
| 1305 |
+
BAC_O.US,D,20260114,000000,18.33,18.37,18.26,18.34,58536,0
|
| 1306 |
+
BAC_O.US,D,20260115,000000,18.135,18.19,18.11,18.18,75563,0
|
| 1307 |
+
BAC_O.US,D,20260116,000000,18.11,18.23,18.11,18.15,202930,0
|
| 1308 |
+
BAC_O.US,D,20260120,000000,18.1,18.14,17.935,18.02,107631,0
|
| 1309 |
+
BAC_O.US,D,20260121,000000,18.1,18.15,17.97,18.12,61436,0
|
| 1310 |
+
BAC_O.US,D,20260122,000000,18.18,18.2399,18.12,18.19,57865,0
|
| 1311 |
+
BAC_O.US,D,20260123,000000,18.19,18.3,18.16,18.27,72168,0
|
| 1312 |
+
BAC_O.US,D,20260126,000000,18.27,18.32,18.27,18.28,51549,0
|
| 1313 |
+
BAC_O.US,D,20260127,000000,18.2935,18.31,18.2201,18.27,72144,0
|
| 1314 |
+
BAC_O.US,D,20260128,000000,18.255,18.29,18.18,18.2,61383,0
|
| 1315 |
+
BAC_O.US,D,20260129,000000,18.16,18.2225,18.13,18.18,45473,0
|
| 1316 |
+
BAC_O.US,D,20260130,000000,18.1503,18.26,18.1,18.25,120670,0
|
| 1317 |
+
BAC_O.US,D,20260202,000000,18.215,18.28,18.16,18.22,164977,0
|
| 1318 |
+
BAC_O.US,D,20260203,000000,18.2599,18.26,18.0401,18.13,103101,0
|
| 1319 |
+
BAC_O.US,D,20260204,000000,18.14,18.16,18.01,18.08,60054,0
|
| 1320 |
+
BAC_O.US,D,20260205,000000,18.085,18.12,17.92,18.12,135512,0
|
| 1321 |
+
BAC_O.US,D,20260206,000000,18.14,18.18,18.095,18.15,60565,0
|
| 1322 |
+
BAC_O.US,D,20260209,000000,18.0701,18.23,18.0701,18.11,176479,0
|
| 1323 |
+
BAC_O.US,D,20260210,000000,18.18,18.2,18.1469,18.17,39094,0
|
| 1324 |
+
BAC_O.US,D,20260211,000000,18.18,18.1908,18.11,18.17,47765,0
|
| 1325 |
+
BAC_O.US,D,20260212,000000,18.16,18.24,18.13,18.18,39819,0
|
| 1326 |
+
BAC_O.US,D,20260213,000000,18.18,18.3,18.18,18.28,47793,0
|
| 1327 |
+
BAC_O.US,D,20260217,000000,18.2989,18.45,18.25,18.45,82682,0
|
| 1328 |
+
BAC_O.US,D,20260218,000000,18.3901,18.5,18.37,18.4,85105,0
|
daily/us/nyse stocks/1/ball.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bbt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bdj.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bfk.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bfz.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bgt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bh-a.us.txt
ADDED
|
@@ -0,0 +1,1686 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BH-A.US,D,20180502,000000,1224.98,1224.98,1115,1120.06,3058,0
|
| 3 |
+
BH-A.US,D,20180503,000000,1100.02,1100.02,980,985.01,4158,0
|
| 4 |
+
BH-A.US,D,20180504,000000,961,1019,961,1005,579,0
|
| 5 |
+
BH-A.US,D,20180507,000000,985,1001.05,964.7,997.6,1939,0
|
| 6 |
+
BH-A.US,D,20180508,000000,1000,1006.74,985,987.8,916,0
|
| 7 |
+
BH-A.US,D,20180509,000000,1056.91,1056.91,1004.44,1004.44,293,0
|
| 8 |
+
BH-A.US,D,20180510,000000,1010,1010,985.01,985.01,303,0
|
| 9 |
+
BH-A.US,D,20180511,000000,1007.9,1007.9,970.01,1000.78,390,0
|
| 10 |
+
BH-A.US,D,20180514,000000,980,992.2,950.12,950.12,560,0
|
| 11 |
+
BH-A.US,D,20180515,000000,951.21,975,950.5,968,810,0
|
| 12 |
+
BH-A.US,D,20180516,000000,969.89,999.5,955.52,998.89,377,0
|
| 13 |
+
BH-A.US,D,20180517,000000,1015,1045,1015,1020.08,246,0
|
| 14 |
+
BH-A.US,D,20180518,000000,1020.12,1035,995,995,313,0
|
| 15 |
+
BH-A.US,D,20180521,000000,1020,1035,990.53,990.53,961,0
|
| 16 |
+
BH-A.US,D,20180522,000000,995.25,1048.55,995.25,1014,496,0
|
| 17 |
+
BH-A.US,D,20180523,000000,1025,1044.72,1020.67,1034.81,406,0
|
| 18 |
+
BH-A.US,D,20180524,000000,1034,1034,1023.51,1023.51,233,0
|
| 19 |
+
BH-A.US,D,20180525,000000,1029.87,1055.43,1008.02,1018.1,349,0
|
| 20 |
+
BH-A.US,D,20180529,000000,1020,1020,1019.26,1019.49,147,0
|
| 21 |
+
BH-A.US,D,20180530,000000,1026,1054,1010.5,1023.08,469,0
|
| 22 |
+
BH-A.US,D,20180531,000000,1050.75,1089.07,1028.77,1070,891,0
|
| 23 |
+
BH-A.US,D,20180601,000000,1056,1060,1031.01,1031.01,242,0
|
| 24 |
+
BH-A.US,D,20180604,000000,1036.79,1036.79,961,981.07,842,0
|
| 25 |
+
BH-A.US,D,20180605,000000,982,1005.79,967.06,993.75,917,0
|
| 26 |
+
BH-A.US,D,20180606,000000,1020,1020,997.88,997.88,175,0
|
| 27 |
+
BH-A.US,D,20180607,000000,1019.5,1019.5,995,995,239,0
|
| 28 |
+
BH-A.US,D,20180608,000000,995,1003.04,975.15,995.34,1658,0
|
| 29 |
+
BH-A.US,D,20180611,000000,996,997.185,995.34,997,1460,0
|
| 30 |
+
BH-A.US,D,20180612,000000,977.35,985,964.06,970,4500,0
|
| 31 |
+
BH-A.US,D,20180613,000000,975,986,970,971.07,1080,0
|
| 32 |
+
BH-A.US,D,20180614,000000,973,981,968,979.03,654,0
|
| 33 |
+
BH-A.US,D,20180615,000000,979.1,985.77,979.1,980.14,916,0
|
| 34 |
+
BH-A.US,D,20180618,000000,999,1000,984.51,997.61,757,0
|
| 35 |
+
BH-A.US,D,20180619,000000,990,990,970.03,973.01,515,0
|
| 36 |
+
BH-A.US,D,20180620,000000,977.3,995,950.52,959,907,0
|
| 37 |
+
BH-A.US,D,20180621,000000,950,961.38,949,955.07,403,0
|
| 38 |
+
BH-A.US,D,20180622,000000,957.57,991.75,957.57,967.15,1625,0
|
| 39 |
+
BH-A.US,D,20180625,000000,954.6,978,952,952.14,791,0
|
| 40 |
+
BH-A.US,D,20180626,000000,960,1005,960,962.1,433,0
|
| 41 |
+
BH-A.US,D,20180627,000000,964.55,989.99,955.76,989.99,254,0
|
| 42 |
+
BH-A.US,D,20180628,000000,987.49,990,942.58,942.58,987,0
|
| 43 |
+
BH-A.US,D,20180629,000000,945.08,960,940.001,950,675,0
|
| 44 |
+
BH-A.US,D,20180702,000000,938.3,960,938.3,938.7,350,0
|
| 45 |
+
BH-A.US,D,20180703,000000,941.2,985,941.2,963.55,194,0
|
| 46 |
+
BH-A.US,D,20180705,000000,980.38,980.38,971.1,971.1,84,0
|
| 47 |
+
BH-A.US,D,20180706,000000,980,1006.1,980,995,296,0
|
| 48 |
+
BH-A.US,D,20180709,000000,989.64,1013.53,965,965,389,0
|
| 49 |
+
BH-A.US,D,20180710,000000,985,1020,957.75,988.42,325,0
|
| 50 |
+
BH-A.US,D,20180711,000000,955.75,985,955.75,978.4,348,0
|
| 51 |
+
BH-A.US,D,20180712,000000,977.25,988,967.11,988,141,0
|
| 52 |
+
BH-A.US,D,20180713,000000,962.35,982.987,953.79,960,152,0
|
| 53 |
+
BH-A.US,D,20180716,000000,972.075,972.075,963,963,184,0
|
| 54 |
+
BH-A.US,D,20180717,000000,984.8,989.98,977.8,977.8,168,0
|
| 55 |
+
BH-A.US,D,20180718,000000,965.52,988.99,965.52,986.47,406,0
|
| 56 |
+
BH-A.US,D,20180719,000000,973.7,981.75,973.7,979,258,0
|
| 57 |
+
BH-A.US,D,20180720,000000,989.99,989.99,973.79,973.79,431,0
|
| 58 |
+
BH-A.US,D,20180723,000000,969,980,969,980,184,0
|
| 59 |
+
BH-A.US,D,20180724,000000,980,985,935,983.99,578,0
|
| 60 |
+
BH-A.US,D,20180725,000000,979,986.5,967.2,986.5,835,0
|
| 61 |
+
BH-A.US,D,20180726,000000,977.7,989.98,977.7,987,273,0
|
| 62 |
+
BH-A.US,D,20180727,000000,989.99,989.99,978,978,181,0
|
| 63 |
+
BH-A.US,D,20180730,000000,979,983.5,979,980,141,0
|
| 64 |
+
BH-A.US,D,20180731,000000,985,985,977.42,977.42,70,0
|
| 65 |
+
BH-A.US,D,20180801,000000,976.05,985,975,985,295,0
|
| 66 |
+
BH-A.US,D,20180802,000000,984.98,984.98,947.45,947.45,440,0
|
| 67 |
+
BH-A.US,D,20180803,000000,954,979.98,944,979.98,248,0
|
| 68 |
+
BH-A.US,D,20180806,000000,980,980,956.1,956.1,478,0
|
| 69 |
+
BH-A.US,D,20180807,000000,961.283,964,961.28,964,98,0
|
| 70 |
+
BH-A.US,D,20180808,000000,966,966,957.6,957.6,128,0
|
| 71 |
+
BH-A.US,D,20180809,000000,970,970,955.15,955.15,123,0
|
| 72 |
+
BH-A.US,D,20180810,000000,975,975,951.2,951.2,151,0
|
| 73 |
+
BH-A.US,D,20180813,000000,970.36,970.36,960.6,968.41,363,0
|
| 74 |
+
BH-A.US,D,20180814,000000,985.87,985.87,985,985.01,239,0
|
| 75 |
+
BH-A.US,D,20180815,000000,983.5,983.5,975,975,319,0
|
| 76 |
+
BH-A.US,D,20180816,000000,989.99,989.99,966,966,123,0
|
| 77 |
+
BH-A.US,D,20180817,000000,989.99,989.99,965.01,970.07,88,0
|
| 78 |
+
BH-A.US,D,20180820,000000,989.99,990,966.15,990,138,0
|
| 79 |
+
BH-A.US,D,20180821,000000,976.36,985,963.88,963.88,299,0
|
| 80 |
+
BH-A.US,D,20180822,000000,990,990,956.11,956.11,353,0
|
| 81 |
+
BH-A.US,D,20180823,000000,974.97,974.99,964.8,974.99,191,0
|
| 82 |
+
BH-A.US,D,20180824,000000,960.2,960.2,960.2,960.2,57,0
|
| 83 |
+
BH-A.US,D,20180827,000000,980,980,954.5,954.5,309,0
|
| 84 |
+
BH-A.US,D,20180828,000000,947.67,963.94,945,945,278,0
|
| 85 |
+
BH-A.US,D,20180829,000000,966.46,966.46,946,950,229,0
|
| 86 |
+
BH-A.US,D,20180830,000000,945.35,960.05,945.01,960.05,189,0
|
| 87 |
+
BH-A.US,D,20180831,000000,958.12,958.12,958.12,958.12,69,0
|
| 88 |
+
BH-A.US,D,20180904,000000,966.4,980,955,976.07,273,0
|
| 89 |
+
BH-A.US,D,20180905,000000,950.4,959.79,942,946,303,0
|
| 90 |
+
BH-A.US,D,20180906,000000,968.8,968.8,936,936.1,295,0
|
| 91 |
+
BH-A.US,D,20180907,000000,963,963,935,935,369,0
|
| 92 |
+
BH-A.US,D,20180910,000000,935.03,935.03,901,907.55,925,0
|
| 93 |
+
BH-A.US,D,20180911,000000,930,930,918,918,232,0
|
| 94 |
+
BH-A.US,D,20180912,000000,925.42,925.42,925.42,925.42,181,0
|
| 95 |
+
BH-A.US,D,20180913,000000,921.15,922.52,903.85,903.85,177,0
|
| 96 |
+
BH-A.US,D,20180914,000000,902,924,902,906.2,445,0
|
| 97 |
+
BH-A.US,D,20180917,000000,915.08,927,915,915,228,0
|
| 98 |
+
BH-A.US,D,20180918,000000,928.05,947.74,909.15,910.01,730,0
|
| 99 |
+
BH-A.US,D,20180919,000000,916.2,921.25,907.11,921.25,590,0
|
| 100 |
+
BH-A.US,D,20180920,000000,918.8,938.64,912.3,925,529,0
|
| 101 |
+
BH-A.US,D,20180921,000000,932.15,939.43,920,930.49,1550,0
|
| 102 |
+
BH-A.US,D,20180924,000000,907.5,926.7,907.5,923.64,570,0
|
| 103 |
+
BH-A.US,D,20180925,000000,915,929,911.35,924.01,609,0
|
| 104 |
+
BH-A.US,D,20180926,000000,927,927,927,927,90,0
|
| 105 |
+
BH-A.US,D,20180927,000000,908,927.5,908,911.3,279,0
|
| 106 |
+
BH-A.US,D,20180928,000000,917.1,922,917.1,922,135,0
|
| 107 |
+
BH-A.US,D,20181001,000000,914,914,912.6,912.6,73,0
|
| 108 |
+
BH-A.US,D,20181002,000000,920.47,920.47,906.07,906.07,172,0
|
| 109 |
+
BH-A.US,D,20181003,000000,906.093,918.89,906.093,909,160,0
|
| 110 |
+
BH-A.US,D,20181004,000000,906.15,906.15,896.21,896.21,176,0
|
| 111 |
+
BH-A.US,D,20181005,000000,895.36,906.9,895.359,906.9,199,0
|
| 112 |
+
BH-A.US,D,20181008,000000,906.4,906.5,905.89,906.5,144,0
|
| 113 |
+
BH-A.US,D,20181009,000000,900,906.45,900,906.45,131,0
|
| 114 |
+
BH-A.US,D,20181010,000000,881.21,907,861.07,901.42,420,0
|
| 115 |
+
BH-A.US,D,20181011,000000,903.9,903.9,903.9,903.9,50,0
|
| 116 |
+
BH-A.US,D,20181012,000000,904,908,904,908,139,0
|
| 117 |
+
BH-A.US,D,20181015,000000,885.32,900.9,882,885.3,138,0
|
| 118 |
+
BH-A.US,D,20181016,000000,900,905,900,905,90,0
|
| 119 |
+
BH-A.US,D,20181017,000000,886,886,886,886,67,0
|
| 120 |
+
BH-A.US,D,20181018,000000,875,875,840.4,865,320,0
|
| 121 |
+
BH-A.US,D,20181019,000000,835.6,890,835.6,857.74,104,0
|
| 122 |
+
BH-A.US,D,20181022,000000,860,860,850.56,850.56,88,0
|
| 123 |
+
BH-A.US,D,20181023,000000,836.07,836.07,832.06,832.06,106,0
|
| 124 |
+
BH-A.US,D,20181024,000000,830.23,832.05,802.16,802.16,586,0
|
| 125 |
+
BH-A.US,D,20181025,000000,807.21,807.21,807.21,807.21,67,0
|
| 126 |
+
BH-A.US,D,20181026,000000,802,802,750,782,309,0
|
| 127 |
+
BH-A.US,D,20181029,000000,753.8,755.25,717.25,739.45,338,0
|
| 128 |
+
BH-A.US,D,20181030,000000,743.03,743.03,730,730,95,0
|
| 129 |
+
BH-A.US,D,20181031,000000,759.4,759.4,749.99,750,564,0
|
| 130 |
+
BH-A.US,D,20181101,000000,750.46,769.5,750.46,769.5,337,0
|
| 131 |
+
BH-A.US,D,20181102,000000,768.8,779.9,765.05,779.9,159,0
|
| 132 |
+
BH-A.US,D,20181105,000000,797.14,804,779.9,804,201,0
|
| 133 |
+
BH-A.US,D,20181106,000000,784.997,785,780,780,98,0
|
| 134 |
+
BH-A.US,D,20181107,000000,777,789,777,789,221,0
|
| 135 |
+
BH-A.US,D,20181108,000000,791.5,805,783,783,87,0
|
| 136 |
+
BH-A.US,D,20181109,000000,778,815,778,815,61,0
|
| 137 |
+
BH-A.US,D,20181112,000000,786.905,791.98,780.08,780.08,221,0
|
| 138 |
+
BH-A.US,D,20181113,000000,781,790.02,761.05,790.01,607,0
|
| 139 |
+
BH-A.US,D,20181114,000000,769.75,775,754.5,757.06,216,0
|
| 140 |
+
BH-A.US,D,20181115,000000,748,757,748,752,294,0
|
| 141 |
+
BH-A.US,D,20181116,000000,748.003,752,748.003,752,487,0
|
| 142 |
+
BH-A.US,D,20181119,000000,750,770,750,757.95,249,0
|
| 143 |
+
BH-A.US,D,20181120,000000,750,758.65,742.55,750,490,0
|
| 144 |
+
BH-A.US,D,20181121,000000,750.05,755,750.05,755,125,0
|
| 145 |
+
BH-A.US,D,20181123,000000,750,750,750,750,139,0
|
| 146 |
+
BH-A.US,D,20181126,000000,748.98,750,723.11,735.55,308,0
|
| 147 |
+
BH-A.US,D,20181127,000000,721.1,746.425,721.1,729.45,197,0
|
| 148 |
+
BH-A.US,D,20181128,000000,730.57,735,730.09,730.14,278,0
|
| 149 |
+
BH-A.US,D,20181129,000000,719.352,725,710,725,1287,0
|
| 150 |
+
BH-A.US,D,20181130,000000,722,722,698.75,698.75,1168,0
|
| 151 |
+
BH-A.US,D,20181203,000000,715.1,720,698.05,710,1281,0
|
| 152 |
+
BH-A.US,D,20181204,000000,717.62,732.556,710.88,716,887,0
|
| 153 |
+
BH-A.US,D,20181206,000000,735,747.21,723.3,730.49,604,0
|
| 154 |
+
BH-A.US,D,20181207,000000,700.64,721.66,700.64,721.66,86,0
|
| 155 |
+
BH-A.US,D,20181210,000000,708.3,708.3,697,697,186,0
|
| 156 |
+
BH-A.US,D,20181211,000000,700.05,700.05,695,696.25,419,0
|
| 157 |
+
BH-A.US,D,20181212,000000,700.59,710.453,700.59,709.5,849,0
|
| 158 |
+
BH-A.US,D,20181213,000000,701.343,708.671,689.321,705,1374,0
|
| 159 |
+
BH-A.US,D,20181214,000000,698.05,730.049,698.05,730,537,0
|
| 160 |
+
BH-A.US,D,20181217,000000,740,742.5,728.49,735.05,333,0
|
| 161 |
+
BH-A.US,D,20181218,000000,730,730,725,728.87,194,0
|
| 162 |
+
BH-A.US,D,20181219,000000,720,720,720,720,90,0
|
| 163 |
+
BH-A.US,D,20181220,000000,717.212,717.212,705,705,596,0
|
| 164 |
+
BH-A.US,D,20181221,000000,702,703.65,649.03,657.08,1062,0
|
| 165 |
+
BH-A.US,D,20181224,000000,649.995,650,610.13,635,451,0
|
| 166 |
+
BH-A.US,D,20181226,000000,637.49,637.49,620.5,631.76,500,0
|
| 167 |
+
BH-A.US,D,20181227,000000,620.39,640.5,610,640.5,256,0
|
| 168 |
+
BH-A.US,D,20181228,000000,640,640,606.405,610.04,412,0
|
| 169 |
+
BH-A.US,D,20181231,000000,630,630,571.46,587.67,1686,0
|
| 170 |
+
BH-A.US,D,20190102,000000,599.99,634.5,595.83,634.5,759,0
|
| 171 |
+
BH-A.US,D,20190103,000000,607,623.2,600.99,623.2,107,0
|
| 172 |
+
BH-A.US,D,20190104,000000,675,675,635.56,635.56,112,0
|
| 173 |
+
BH-A.US,D,20190107,000000,654.243,680,624.43,624.43,202,0
|
| 174 |
+
BH-A.US,D,20190108,000000,628.75,628.75,626,626,111,0
|
| 175 |
+
BH-A.US,D,20190109,000000,650,650,650,650,47,0
|
| 176 |
+
BH-A.US,D,20190110,000000,650,650,650,650,52,0
|
| 177 |
+
BH-A.US,D,20190111,000000,632.55,632.55,610,625.15,481,0
|
| 178 |
+
BH-A.US,D,20190114,000000,649.7,649.7,610,620.35,628,0
|
| 179 |
+
BH-A.US,D,20190115,000000,633.32,633.32,625,625,121,0
|
| 180 |
+
BH-A.US,D,20190116,000000,636.8,636.8,636.8,636.8,25,0
|
| 181 |
+
BH-A.US,D,20190117,000000,609.85,620,600,609.95,211,0
|
| 182 |
+
BH-A.US,D,20190118,000000,627,627,602,602,439,0
|
| 183 |
+
BH-A.US,D,20190122,000000,610,615.612,610,610,274,0
|
| 184 |
+
BH-A.US,D,20190123,000000,625,625,610,622,320,0
|
| 185 |
+
BH-A.US,D,20190124,000000,610,624.5,610,622,148,0
|
| 186 |
+
BH-A.US,D,20190125,000000,622.22,627,622,625.2,282,0
|
| 187 |
+
BH-A.US,D,20190128,000000,649.45,649.45,649.45,649.45,69,0
|
| 188 |
+
BH-A.US,D,20190130,000000,650,687,650,660.04,184,0
|
| 189 |
+
BH-A.US,D,20190131,000000,660,660,650.01,650.01,82,0
|
| 190 |
+
BH-A.US,D,20190201,000000,650.02,650.02,650.02,650.02,49,0
|
| 191 |
+
BH-A.US,D,20190204,000000,655.169,666.98,650.02,650.4,182,0
|
| 192 |
+
BH-A.US,D,20190205,000000,674.68,674.85,650.06,673.95,253,0
|
| 193 |
+
BH-A.US,D,20190206,000000,651.05,674.95,651,662,222,0
|
| 194 |
+
BH-A.US,D,20190208,000000,647.51,647.51,645.62,645.62,89,0
|
| 195 |
+
BH-A.US,D,20190211,000000,666.95,666.95,646.05,646.05,155,0
|
| 196 |
+
BH-A.US,D,20190212,000000,664.5,664.5,658.62,658.62,84,0
|
| 197 |
+
BH-A.US,D,20190213,000000,679.99,679.99,679.99,679.99,25,0
|
| 198 |
+
BH-A.US,D,20190214,000000,667.5,667.5,667.5,667.5,37,0
|
| 199 |
+
BH-A.US,D,20190215,000000,690,690,673.57,673.57,127,0
|
| 200 |
+
BH-A.US,D,20190219,000000,673.56,682.01,671.614,675.16,579,0
|
| 201 |
+
BH-A.US,D,20190220,000000,705.98,705.98,684.8,684.8,60,0
|
| 202 |
+
BH-A.US,D,20190221,000000,680.5,700.95,680.1,680.1,103,0
|
| 203 |
+
BH-A.US,D,20190222,000000,695,719.23,689.01,719.23,192,0
|
| 204 |
+
BH-A.US,D,20190225,000000,703.97,734.5,703.47,718.79,117,0
|
| 205 |
+
BH-A.US,D,20190226,000000,715,715,715,715,40,0
|
| 206 |
+
BH-A.US,D,20190227,000000,711,711,699.641,699.641,147,0
|
| 207 |
+
BH-A.US,D,20190228,000000,699.1,705.386,699,699,306,0
|
| 208 |
+
BH-A.US,D,20190301,000000,702.495,702.495,700,700,107,0
|
| 209 |
+
BH-A.US,D,20190304,000000,683.1,699.5,681.71,699.5,266,0
|
| 210 |
+
BH-A.US,D,20190306,000000,680.5,684.7,679,684.7,411,0
|
| 211 |
+
BH-A.US,D,20190307,000000,680,680,665,665,211,0
|
| 212 |
+
BH-A.US,D,20190308,000000,656.3,669.1,655.1,655.14,174,0
|
| 213 |
+
BH-A.US,D,20190311,000000,667.7,667.7,666,666,68,0
|
| 214 |
+
BH-A.US,D,20190312,000000,686.489,686.489,670.5,670.5,81,0
|
| 215 |
+
BH-A.US,D,20190313,000000,684.94,710,684.94,693.75,391,0
|
| 216 |
+
BH-A.US,D,20190314,000000,695,702.9,689.62,689.62,156,0
|
| 217 |
+
BH-A.US,D,20190315,000000,700,713.3,684.24,684.24,856,0
|
| 218 |
+
BH-A.US,D,20190318,000000,691.25,714.99,691.25,706.26,133,0
|
| 219 |
+
BH-A.US,D,20190319,000000,703.416,738.7,703.416,721.7,155,0
|
| 220 |
+
BH-A.US,D,20190320,000000,718.01,718.05,718.01,718.05,112,0
|
| 221 |
+
BH-A.US,D,20190321,000000,718,727.99,718,718,170,0
|
| 222 |
+
BH-A.US,D,20190322,000000,718,718.003,706.1,706.1,201,0
|
| 223 |
+
BH-A.US,D,20190325,000000,710.05,710.05,710.05,710.05,50,0
|
| 224 |
+
BH-A.US,D,20190326,000000,739.5,739.5,735,735,384,0
|
| 225 |
+
BH-A.US,D,20190327,000000,734.987,742.5,734.987,742.5,253,0
|
| 226 |
+
BH-A.US,D,20190328,000000,730.22,743.4,730.22,738.02,110,0
|
| 227 |
+
BH-A.US,D,20190329,000000,736.17,745,735.43,735.43,232,0
|
| 228 |
+
BH-A.US,D,20190401,000000,733.6,749.59,733.59,749.59,124,0
|
| 229 |
+
BH-A.US,D,20190402,000000,740.25,741.186,735.03,735.03,142,0
|
| 230 |
+
BH-A.US,D,20190404,000000,740,740,740,740,31,0
|
| 231 |
+
BH-A.US,D,20190405,000000,740.01,743,739,739,215,0
|
| 232 |
+
BH-A.US,D,20190408,000000,740.214,740.214,740.214,740.214,67,0
|
| 233 |
+
BH-A.US,D,20190409,000000,739,739,739,739,60,0
|
| 234 |
+
BH-A.US,D,20190410,000000,742.5,743,742.5,743,118,0
|
| 235 |
+
BH-A.US,D,20190411,000000,740,740,739.01,739.01,89,0
|
| 236 |
+
BH-A.US,D,20190415,000000,748.98,767.316,748.98,756.9,160,0
|
| 237 |
+
BH-A.US,D,20190416,000000,756.906,760.26,756.906,760.26,50,0
|
| 238 |
+
BH-A.US,D,20190417,000000,762.5,766.95,762.5,766.95,138,0
|
| 239 |
+
BH-A.US,D,20190418,000000,765.03,775,762.544,774.97,230,0
|
| 240 |
+
BH-A.US,D,20190422,000000,752.19,787,752.19,787,257,0
|
| 241 |
+
BH-A.US,D,20190423,000000,769,778,754.34,773.8,536,0
|
| 242 |
+
BH-A.US,D,20190424,000000,777.52,790.96,776.25,790.96,96,0
|
| 243 |
+
BH-A.US,D,20190425,000000,790,817,790,817,314,0
|
| 244 |
+
BH-A.US,D,20190426,000000,785,793.75,781.85,786.75,710,0
|
| 245 |
+
BH-A.US,D,20190429,000000,775.05,775.35,753.63,758.1,481,0
|
| 246 |
+
BH-A.US,D,20190430,000000,749,749,728.502,737,372,0
|
| 247 |
+
BH-A.US,D,20190501,000000,727,740.997,714,716.11,368,0
|
| 248 |
+
BH-A.US,D,20190502,000000,709.55,709.55,686.82,689,191,0
|
| 249 |
+
BH-A.US,D,20190503,000000,684,684,667.65,667.65,111,0
|
| 250 |
+
BH-A.US,D,20190506,000000,665,665,608.15,608.15,267,0
|
| 251 |
+
BH-A.US,D,20190507,000000,610.31,615,600,600,224,0
|
| 252 |
+
BH-A.US,D,20190508,000000,600,600,599.01,599.01,134,0
|
| 253 |
+
BH-A.US,D,20190509,000000,609.5,609.5,609.5,609.5,67,0
|
| 254 |
+
BH-A.US,D,20190510,000000,614.5,614.5,614.5,614.5,42,0
|
| 255 |
+
BH-A.US,D,20190513,000000,600,600,547,547,479,0
|
| 256 |
+
BH-A.US,D,20190514,000000,558.02,558.02,557.52,558,223,0
|
| 257 |
+
BH-A.US,D,20190515,000000,559,569.51,559,559.01,98,0
|
| 258 |
+
BH-A.US,D,20190516,000000,552.25,561.6,552.25,561.6,103,0
|
| 259 |
+
BH-A.US,D,20190517,000000,563.003,569.89,541.2,541.2,133,0
|
| 260 |
+
BH-A.US,D,20190520,000000,540,541.759,540,541.759,379,0
|
| 261 |
+
BH-A.US,D,20190521,000000,568.85,573,555.62,573,603,0
|
| 262 |
+
BH-A.US,D,20190522,000000,587.066,589,567.7,589,1320,0
|
| 263 |
+
BH-A.US,D,20190523,000000,589,589,550,550,400,0
|
| 264 |
+
BH-A.US,D,20190524,000000,555,557,555,557,269,0
|
| 265 |
+
BH-A.US,D,20190528,000000,561.381,561.381,545,545,120,0
|
| 266 |
+
BH-A.US,D,20190529,000000,534.14,534.14,520,520,182,0
|
| 267 |
+
BH-A.US,D,20190530,000000,513,521.01,510.15,517,151,0
|
| 268 |
+
BH-A.US,D,20190531,000000,500,500,481.01,489.5,525,0
|
| 269 |
+
BH-A.US,D,20190603,000000,476.36,533.98,476.36,530.01,773,0
|
| 270 |
+
BH-A.US,D,20190604,000000,570,600.97,557.45,584.03,488,0
|
| 271 |
+
BH-A.US,D,20190605,000000,615.41,619.73,600.05,619.73,1279,0
|
| 272 |
+
BH-A.US,D,20190606,000000,615,629.24,615,615.11,465,0
|
| 273 |
+
BH-A.US,D,20190607,000000,589.27,630,589.27,625,341,0
|
| 274 |
+
BH-A.US,D,20190610,000000,617.25,633.15,590.83,610,1716,0
|
| 275 |
+
BH-A.US,D,20190611,000000,587,600,575.31,585.27,852,0
|
| 276 |
+
BH-A.US,D,20190612,000000,584.64,610,581.48,599.96,799,0
|
| 277 |
+
BH-A.US,D,20190613,000000,610,642.49,571,640.12,2297,0
|
| 278 |
+
BH-A.US,D,20190614,000000,636.1,664.37,635,650.11,662,0
|
| 279 |
+
BH-A.US,D,20190617,000000,638,643.3,617.96,617.96,1118,0
|
| 280 |
+
BH-A.US,D,20190618,000000,614,614,581.3,583.1,450,0
|
| 281 |
+
BH-A.US,D,20190619,000000,568.18,568.18,537.1,564.3,600,0
|
| 282 |
+
BH-A.US,D,20190620,000000,572.8,599.95,557.4,599.95,397,0
|
| 283 |
+
BH-A.US,D,20190621,000000,603,603,573.61,584,470,0
|
| 284 |
+
BH-A.US,D,20190624,000000,572,572,530.55,546.92,736,0
|
| 285 |
+
BH-A.US,D,20190625,000000,529.95,542.69,518.84,542.69,915,0
|
| 286 |
+
BH-A.US,D,20190626,000000,549.3,563.957,530,540.12,348,0
|
| 287 |
+
BH-A.US,D,20190627,000000,537,560.35,529.22,541.04,1019,0
|
| 288 |
+
BH-A.US,D,20190628,000000,542,562.98,529.44,530.52,12284,0
|
| 289 |
+
BH-A.US,D,20190701,000000,555,555,515.01,516.02,642,0
|
| 290 |
+
BH-A.US,D,20190702,000000,538,538,494.4,516.01,506,0
|
| 291 |
+
BH-A.US,D,20190703,000000,543,543,508.01,508.01,441,0
|
| 292 |
+
BH-A.US,D,20190705,000000,507.26,522.37,500.25,517.28,101,0
|
| 293 |
+
BH-A.US,D,20190708,000000,506.65,529,506.65,515.78,171,0
|
| 294 |
+
BH-A.US,D,20190709,000000,529,534,516.01,516.2,498,0
|
| 295 |
+
BH-A.US,D,20190710,000000,533.6,538,519.585,537.997,202,0
|
| 296 |
+
BH-A.US,D,20190711,000000,539.13,539.13,524.997,525,104,0
|
| 297 |
+
BH-A.US,D,20190712,000000,544.95,544.95,518.79,520.75,195,0
|
| 298 |
+
BH-A.US,D,20190715,000000,518.11,522.01,518,518,36,0
|
| 299 |
+
BH-A.US,D,20190716,000000,520,523,510.8,510.8,118,0
|
| 300 |
+
BH-A.US,D,20190717,000000,510,512,504.49,507.01,258,0
|
| 301 |
+
BH-A.US,D,20190718,000000,508,515,499,515,253,0
|
| 302 |
+
BH-A.US,D,20190719,000000,512,512,512,512,110,0
|
| 303 |
+
BH-A.US,D,20190723,000000,496.6,496.6,492.42,492.42,67,0
|
| 304 |
+
BH-A.US,D,20190724,000000,500,500,495.5,495.5,93,0
|
| 305 |
+
BH-A.US,D,20190725,000000,487.02,499,470.2,470.2,555,0
|
| 306 |
+
BH-A.US,D,20190726,000000,470.201,470.201,462.01,462.01,259,0
|
| 307 |
+
BH-A.US,D,20190729,000000,465,471,459.5,459.5,269,0
|
| 308 |
+
BH-A.US,D,20190730,000000,457,463.5,457,461.5,296,0
|
| 309 |
+
BH-A.US,D,20190731,000000,465.02,469.792,457,457,287,0
|
| 310 |
+
BH-A.US,D,20190801,000000,464.95,468.92,445,445,314,0
|
| 311 |
+
BH-A.US,D,20190802,000000,458.35,479.56,450.7,475,175,0
|
| 312 |
+
BH-A.US,D,20190806,000000,485,490,480,480,70,0
|
| 313 |
+
BH-A.US,D,20190807,000000,495.02,495.02,495.02,495.02,61,0
|
| 314 |
+
BH-A.US,D,20190808,000000,515,535.38,509.88,521,505,0
|
| 315 |
+
BH-A.US,D,20190809,000000,521.201,527.57,518,527.57,433,0
|
| 316 |
+
BH-A.US,D,20190812,000000,524.45,524.45,517.595,517.595,59,0
|
| 317 |
+
BH-A.US,D,20190813,000000,529.8,530,508.2,519.97,130,0
|
| 318 |
+
BH-A.US,D,20190814,000000,503.151,505,497,500.724,494,0
|
| 319 |
+
BH-A.US,D,20190815,000000,501,501,499.74,501,342,0
|
| 320 |
+
BH-A.US,D,20190816,000000,501.5,506.99,499.98,499.98,305,0
|
| 321 |
+
BH-A.US,D,20190819,000000,500,505,500,500,85,0
|
| 322 |
+
BH-A.US,D,20190820,000000,491,495.67,481.52,495.67,213,0
|
| 323 |
+
BH-A.US,D,20190821,000000,495.67,495.67,486,486,71,0
|
| 324 |
+
BH-A.US,D,20190822,000000,486.51,486.54,470.51,470.51,461,0
|
| 325 |
+
BH-A.US,D,20190823,000000,467,467,445.5,448,152,0
|
| 326 |
+
BH-A.US,D,20190826,000000,460.93,460.93,450.33,452,195,0
|
| 327 |
+
BH-A.US,D,20190827,000000,471.27,471.27,426.52,451,927,0
|
| 328 |
+
BH-A.US,D,20190828,000000,459.83,462.24,451.01,451.01,70,0
|
| 329 |
+
BH-A.US,D,20190829,000000,462,462,443.51,443.51,890,0
|
| 330 |
+
BH-A.US,D,20190830,000000,450.997,451.01,439.76,439.76,255,0
|
| 331 |
+
BH-A.US,D,20190903,000000,465,465,446.27,457.12,139,0
|
| 332 |
+
BH-A.US,D,20190904,000000,456.89,468,455.12,455.12,156,0
|
| 333 |
+
BH-A.US,D,20190905,000000,465.69,471,460.15,460.15,94,0
|
| 334 |
+
BH-A.US,D,20190906,000000,475.747,485.55,475.747,485.55,74,0
|
| 335 |
+
BH-A.US,D,20190909,000000,481.38,525.94,481.38,525.94,527,0
|
| 336 |
+
BH-A.US,D,20190910,000000,539.98,542.62,509.71,542.61,253,0
|
| 337 |
+
BH-A.US,D,20190911,000000,544.95,575,544.95,557.7,720,0
|
| 338 |
+
BH-A.US,D,20190912,000000,560,571.4,546.477,558.94,240,0
|
| 339 |
+
BH-A.US,D,20190913,000000,553.533,553.533,537.95,538.15,343,0
|
| 340 |
+
BH-A.US,D,20190916,000000,553.28,568.3,553.28,557.448,199,0
|
| 341 |
+
BH-A.US,D,20190917,000000,552,567,545,567,169,0
|
| 342 |
+
BH-A.US,D,20190918,000000,568.95,568.95,568.95,568.95,182,0
|
| 343 |
+
BH-A.US,D,20190919,000000,574,590.225,568.78,579.24,855,0
|
| 344 |
+
BH-A.US,D,20190920,000000,561.66,561.66,561.66,561.66,531,0
|
| 345 |
+
BH-A.US,D,20190923,000000,555.5,566.95,555,566.95,458,0
|
| 346 |
+
BH-A.US,D,20190924,000000,546.5,546.5,543.58,543.58,141,0
|
| 347 |
+
BH-A.US,D,20190925,000000,545,575.19,545,560,138,0
|
| 348 |
+
BH-A.US,D,20190926,000000,556.66,566.77,541.02,566.77,143,0
|
| 349 |
+
BH-A.US,D,20190927,000000,555,560,555,558,69,0
|
| 350 |
+
BH-A.US,D,20190930,000000,543.527,561.18,543.527,561.18,64,0
|
| 351 |
+
BH-A.US,D,20191001,000000,545,545,545,545,13,0
|
| 352 |
+
BH-A.US,D,20191002,000000,535,535,529.74,529.74,186,0
|
| 353 |
+
BH-A.US,D,20191003,000000,527.5,527.5,515.41,515.41,242,0
|
| 354 |
+
BH-A.US,D,20191004,000000,530,530,515.39,522,86,0
|
| 355 |
+
BH-A.US,D,20191007,000000,522,525.5,511,511,197,0
|
| 356 |
+
BH-A.US,D,20191008,000000,511,511,473,473,1086,0
|
| 357 |
+
BH-A.US,D,20191009,000000,497,497,450,450,825,0
|
| 358 |
+
BH-A.US,D,20191010,000000,459.58,459.58,447,447,78,0
|
| 359 |
+
BH-A.US,D,20191011,000000,459,462,430.5,430.5,321,0
|
| 360 |
+
BH-A.US,D,20191014,000000,440,440,414.43,414.43,131,0
|
| 361 |
+
BH-A.US,D,20191015,000000,417,418.51,409.2,409.2,341,0
|
| 362 |
+
BH-A.US,D,20191016,000000,421.91,422.3,409.1,422.3,278,0
|
| 363 |
+
BH-A.US,D,20191017,000000,425,436.34,423.02,423.02,333,0
|
| 364 |
+
BH-A.US,D,20191018,000000,414,423.65,414,417,89,0
|
| 365 |
+
BH-A.US,D,20191021,000000,435,442.5,426.21,435,296,0
|
| 366 |
+
BH-A.US,D,20191022,000000,431.11,439.99,426.66,435,263,0
|
| 367 |
+
BH-A.US,D,20191023,000000,437.212,443.4,428,434.8,1402,0
|
| 368 |
+
BH-A.US,D,20191024,000000,435,435,435,435,20,0
|
| 369 |
+
BH-A.US,D,20191025,000000,435,435,421.97,435,171,0
|
| 370 |
+
BH-A.US,D,20191028,000000,430,435,422.17,430.5,444,0
|
| 371 |
+
BH-A.US,D,20191029,000000,430,438,413.01,418,718,0
|
| 372 |
+
BH-A.US,D,20191030,000000,434.44,434.44,425,431,79,0
|
| 373 |
+
BH-A.US,D,20191101,000000,430.25,454.48,430.25,454.48,172,0
|
| 374 |
+
BH-A.US,D,20191104,000000,473.73,497.69,470.67,487,888,0
|
| 375 |
+
BH-A.US,D,20191105,000000,481.95,530.325,481.95,529.99,2404,0
|
| 376 |
+
BH-A.US,D,20191106,000000,530,536.68,530,535.17,387,0
|
| 377 |
+
BH-A.US,D,20191107,000000,535.132,551.99,535.132,550.21,238,0
|
| 378 |
+
BH-A.US,D,20191108,000000,575,575,544.01,544.01,110,0
|
| 379 |
+
BH-A.US,D,20191111,000000,544,555,540,555,951,0
|
| 380 |
+
BH-A.US,D,20191112,000000,557.55,574,555,569,304,0
|
| 381 |
+
BH-A.US,D,20191113,000000,575,586.015,564.63,564.63,872,0
|
| 382 |
+
BH-A.US,D,20191114,000000,599.5,599.5,557.6,557.6,117,0
|
| 383 |
+
BH-A.US,D,20191115,000000,588,588,588,588,26,0
|
| 384 |
+
BH-A.US,D,20191118,000000,583.4,587.95,566.21,574.03,2933,0
|
| 385 |
+
BH-A.US,D,20191119,000000,578,580,563.83,563.83,1069,0
|
| 386 |
+
BH-A.US,D,20191120,000000,585.7,589.82,571.42,571.42,228,0
|
| 387 |
+
BH-A.US,D,20191121,000000,587.8,587.8,545,582.95,921,0
|
| 388 |
+
BH-A.US,D,20191122,000000,585,588.8,577.6,577.6,210,0
|
| 389 |
+
BH-A.US,D,20191125,000000,580.475,580.475,553.8,567,650,0
|
| 390 |
+
BH-A.US,D,20191126,000000,554.3,595.24,554.3,592.79,1248,0
|
| 391 |
+
BH-A.US,D,20191127,000000,605,605,566.3,577.99,343,0
|
| 392 |
+
BH-A.US,D,20191202,000000,551.41,565,551,565,742,0
|
| 393 |
+
BH-A.US,D,20191203,000000,553.5,564,551,560,206,0
|
| 394 |
+
BH-A.US,D,20191204,000000,550.21,563,546.5,561.7,337,0
|
| 395 |
+
BH-A.US,D,20191205,000000,552.25,562,545.01,558.505,249,0
|
| 396 |
+
BH-A.US,D,20191206,000000,574.95,590.98,570,586.99,514,0
|
| 397 |
+
BH-A.US,D,20191209,000000,565,583.7,565,583.7,168,0
|
| 398 |
+
BH-A.US,D,20191210,000000,584,584,565,573,125,0
|
| 399 |
+
BH-A.US,D,20191212,000000,558,580.1,558,580,216,0
|
| 400 |
+
BH-A.US,D,20191216,000000,570.05,591.5,570.05,582,832,0
|
| 401 |
+
BH-A.US,D,20191217,000000,586.9,595.82,582.65,595.82,390,0
|
| 402 |
+
BH-A.US,D,20191218,000000,588,595.69,581,591.03,695,0
|
| 403 |
+
BH-A.US,D,20191219,000000,576.3,597,576.3,581.05,489,0
|
| 404 |
+
BH-A.US,D,20191220,000000,582.61,583,571.14,571.14,1578,0
|
| 405 |
+
BH-A.US,D,20191223,000000,575,576,562,562,499,0
|
| 406 |
+
BH-A.US,D,20191224,000000,580,584.45,570,577.655,625,0
|
| 407 |
+
BH-A.US,D,20191226,000000,598.94,600.38,576.3,585.7,849,0
|
| 408 |
+
BH-A.US,D,20191227,000000,605.32,615,592.2,599,3246,0
|
| 409 |
+
BH-A.US,D,20191230,000000,599.94,605,587,601.98,1874,0
|
| 410 |
+
BH-A.US,D,20191231,000000,604.19,604.19,595,600,260,0
|
| 411 |
+
BH-A.US,D,20200102,000000,589.87,589.87,585,589,61,0
|
| 412 |
+
BH-A.US,D,20200103,000000,584,584,581.62,581.62,66,0
|
| 413 |
+
BH-A.US,D,20200106,000000,599.34,623.87,599.34,609.35,1206,0
|
| 414 |
+
BH-A.US,D,20200107,000000,621.205,621.205,590.31,606,359,0
|
| 415 |
+
BH-A.US,D,20200108,000000,610.16,619.35,591.3,599.62,614,0
|
| 416 |
+
BH-A.US,D,20200109,000000,608,608,575.12,575.12,473,0
|
| 417 |
+
BH-A.US,D,20200110,000000,580.55,594,573,594,1331,0
|
| 418 |
+
BH-A.US,D,20200113,000000,577,586.5,577,586.5,42,0
|
| 419 |
+
BH-A.US,D,20200114,000000,584.8,602,584.8,601.5,450,0
|
| 420 |
+
BH-A.US,D,20200115,000000,583.5,613,583.5,584.35,1317,0
|
| 421 |
+
BH-A.US,D,20200116,000000,605,615,595,604.95,1477,0
|
| 422 |
+
BH-A.US,D,20200117,000000,630.02,630.02,592.67,605.58,834,0
|
| 423 |
+
BH-A.US,D,20200121,000000,609.99,623.14,600,604.93,1457,0
|
| 424 |
+
BH-A.US,D,20200122,000000,614.95,628,609.99,622,1012,0
|
| 425 |
+
BH-A.US,D,20200123,000000,622.03,622.03,608.31,621,913,0
|
| 426 |
+
BH-A.US,D,20200124,000000,620.8,648.99,620.8,640,754,0
|
| 427 |
+
BH-A.US,D,20200127,000000,641.88,641.88,630.275,637,447,0
|
| 428 |
+
BH-A.US,D,20200129,000000,648,648,638,640,103,0
|
| 429 |
+
BH-A.US,D,20200130,000000,639.95,647,628.72,645,125,0
|
| 430 |
+
BH-A.US,D,20200131,000000,620.82,637.8,610.51,629.5,182,0
|
| 431 |
+
BH-A.US,D,20200203,000000,629.92,630.6,615.31,628.5,119,0
|
| 432 |
+
BH-A.US,D,20200204,000000,632.5,650,620.38,639.78,385,0
|
| 433 |
+
BH-A.US,D,20200205,000000,644.66,652,618.93,652,213,0
|
| 434 |
+
BH-A.US,D,20200206,000000,668,668,652.54,660,47,0
|
| 435 |
+
BH-A.US,D,20200207,000000,656.015,660,645.87,655,96,0
|
| 436 |
+
BH-A.US,D,20200210,000000,633.3,651.1,623.9,651.1,132,0
|
| 437 |
+
BH-A.US,D,20200211,000000,660,674.99,642,670,522,0
|
| 438 |
+
BH-A.US,D,20200212,000000,665.694,665.694,646.85,660,249,0
|
| 439 |
+
BH-A.US,D,20200213,000000,665,665,665,665,24,0
|
| 440 |
+
BH-A.US,D,20200218,000000,663.99,673.8,652.68,664.99,161,0
|
| 441 |
+
BH-A.US,D,20200219,000000,650,664,650,664,70,0
|
| 442 |
+
BH-A.US,D,20200224,000000,626.07,660,622.72,649.99,1338,0
|
| 443 |
+
BH-A.US,D,20200225,000000,655,659.59,638.59,648,434,0
|
| 444 |
+
BH-A.US,D,20200226,000000,658,658,640.2,656.59,78,0
|
| 445 |
+
BH-A.US,D,20200227,000000,621.59,656.45,603.44,636.47,661,0
|
| 446 |
+
BH-A.US,D,20200228,000000,630,630,598,600,858,0
|
| 447 |
+
BH-A.US,D,20200302,000000,576.03,593,576.03,593,186,0
|
| 448 |
+
BH-A.US,D,20200303,000000,578.8,593,573.14,590,174,0
|
| 449 |
+
BH-A.US,D,20200305,000000,583.48,583.48,550.07,550.07,309,0
|
| 450 |
+
BH-A.US,D,20200306,000000,540,550.085,520,524,930,0
|
| 451 |
+
BH-A.US,D,20200309,000000,499,513.97,499,513.97,103,0
|
| 452 |
+
BH-A.US,D,20200310,000000,539.95,548.97,488.39,514,367,0
|
| 453 |
+
BH-A.US,D,20200311,000000,505,505.1,465.35,490.8,216,0
|
| 454 |
+
BH-A.US,D,20200312,000000,457.5001,489.95,455,455,142,0
|
| 455 |
+
BH-A.US,D,20200313,000000,466.224,489.97,450,455,774,0
|
| 456 |
+
BH-A.US,D,20200316,000000,393.51,453.95,393.51,448,313,0
|
| 457 |
+
BH-A.US,D,20200317,000000,426,450,382.5,387,1252,0
|
| 458 |
+
BH-A.US,D,20200318,000000,353.4075,353.4075,295,309.26,332,0
|
| 459 |
+
BH-A.US,D,20200319,000000,278.3501,300,278,300,240,0
|
| 460 |
+
BH-A.US,D,20200320,000000,279.9901,299.97,260.3801,291.44,764,0
|
| 461 |
+
BH-A.US,D,20200323,000000,281.57,281.57,260,269.99,705,0
|
| 462 |
+
BH-A.US,D,20200324,000000,296.5,320.55,295,300,772,0
|
| 463 |
+
BH-A.US,D,20200325,000000,285.68,305,285,285.4601,1831,0
|
| 464 |
+
BH-A.US,D,20200326,000000,294,297.5,287.05,293,1717,0
|
| 465 |
+
BH-A.US,D,20200327,000000,296.5,300,293,299.45,75,0
|
| 466 |
+
BH-A.US,D,20200330,000000,300,300,280.005,300,396,0
|
| 467 |
+
BH-A.US,D,20200331,000000,285,297,280,297,235,0
|
| 468 |
+
BH-A.US,D,20200401,000000,283.11,288.98,280,288.98,2081,0
|
| 469 |
+
BH-A.US,D,20200402,000000,262.1,280,262.1,280,83,0
|
| 470 |
+
BH-A.US,D,20200403,000000,287.88,287.88,250.5,282,746,0
|
| 471 |
+
BH-A.US,D,20200406,000000,289,319.95,288.435,294.9,3513,0
|
| 472 |
+
BH-A.US,D,20200407,000000,305,305,275,275,1871,0
|
| 473 |
+
BH-A.US,D,20200408,000000,280,292.7073,270,285,928,0
|
| 474 |
+
BH-A.US,D,20200409,000000,290,327.99,280,302,3306,0
|
| 475 |
+
BH-A.US,D,20200413,000000,299,300,280,294,340,0
|
| 476 |
+
BH-A.US,D,20200414,000000,322,328.9599,274.01,300,661,0
|
| 477 |
+
BH-A.US,D,20200415,000000,296,300,271.65,300,150,0
|
| 478 |
+
BH-A.US,D,20200416,000000,300,300,300,300,47,0
|
| 479 |
+
BH-A.US,D,20200417,000000,306.25,323.319,296.23,305,1884,0
|
| 480 |
+
BH-A.US,D,20200420,000000,305,318,305,318,453,0
|
| 481 |
+
BH-A.US,D,20200421,000000,304.9,304.9,304.9,304.9,23,0
|
| 482 |
+
BH-A.US,D,20200422,000000,310,317.64,305.1,305.1,85,0
|
| 483 |
+
BH-A.US,D,20200423,000000,305.09,310,305.0873,310,189,0
|
| 484 |
+
BH-A.US,D,20200424,000000,300.6,315,300.6,315,41,0
|
| 485 |
+
BH-A.US,D,20200427,000000,301.31,309.7868,300,309.2,678,0
|
| 486 |
+
BH-A.US,D,20200428,000000,309.2,327,305.1,317,656,0
|
| 487 |
+
BH-A.US,D,20200429,000000,347,376,347,376,336,0
|
| 488 |
+
BH-A.US,D,20200430,000000,374.01,374.01,350,355,162,0
|
| 489 |
+
BH-A.US,D,20200501,000000,338.85,372.5,327,327,766,0
|
| 490 |
+
BH-A.US,D,20200504,000000,325,376.95,325,360,647,0
|
| 491 |
+
BH-A.US,D,20200505,000000,372.8,385,352,352,291,0
|
| 492 |
+
BH-A.US,D,20200506,000000,352.2,352.2,320.4,323.94,98,0
|
| 493 |
+
BH-A.US,D,20200507,000000,331,358,330.9973,339.4667,900,0
|
| 494 |
+
BH-A.US,D,20200508,000000,349.99,365,332,332,1124,0
|
| 495 |
+
BH-A.US,D,20200511,000000,326.21,332.21,307.36,307.36,943,0
|
| 496 |
+
BH-A.US,D,20200512,000000,307,320,296.77,305,350,0
|
| 497 |
+
BH-A.US,D,20200513,000000,296.02,297.46,266.17,286.92,510,0
|
| 498 |
+
BH-A.US,D,20200514,000000,284,284.75,253.7906,264.89,1522,0
|
| 499 |
+
BH-A.US,D,20200515,000000,273.8,273.8,251.0001,264.78,408,0
|
| 500 |
+
BH-A.US,D,20200518,000000,274,326.74,274,285,961,0
|
| 501 |
+
BH-A.US,D,20200519,000000,295,323.05,295,296.01,2699,0
|
| 502 |
+
BH-A.US,D,20200520,000000,314.44,314.44,285,301.04,849,0
|
| 503 |
+
BH-A.US,D,20200521,000000,320,342,305.01,320.01,341,0
|
| 504 |
+
BH-A.US,D,20200522,000000,315,324.92,310,320.8772,251,0
|
| 505 |
+
BH-A.US,D,20200526,000000,328,330,305.1627,321.05,1088,0
|
| 506 |
+
BH-A.US,D,20200527,000000,311.31,335,305.26,323,697,0
|
| 507 |
+
BH-A.US,D,20200528,000000,329.99,335,313.85,318,488,0
|
| 508 |
+
BH-A.US,D,20200529,000000,305,313.2,292.6,303.88,372,0
|
| 509 |
+
BH-A.US,D,20200601,000000,304.6,328.9781,304.6,328.8,240,0
|
| 510 |
+
BH-A.US,D,20200602,000000,338.6,357,328.8,349.99,1617,0
|
| 511 |
+
BH-A.US,D,20200603,000000,374.99,405,320.63,394.9,1892,0
|
| 512 |
+
BH-A.US,D,20200604,000000,400,420.68,395,414.9,1338,0
|
| 513 |
+
BH-A.US,D,20200605,000000,420.78,490.8,420.78,464.8,918,0
|
| 514 |
+
BH-A.US,D,20200608,000000,480,488.7,454.95,454.95,1392,0
|
| 515 |
+
BH-A.US,D,20200609,000000,450.83,454.95,405,417.5,1089,0
|
| 516 |
+
BH-A.US,D,20200610,000000,401.54,415,380,382.52,658,0
|
| 517 |
+
BH-A.US,D,20200611,000000,367,367,320.8,344,1150,0
|
| 518 |
+
BH-A.US,D,20200612,000000,378.4,393.3,349.9999,393.3,338,0
|
| 519 |
+
BH-A.US,D,20200615,000000,385,415,357,399,910,0
|
| 520 |
+
BH-A.US,D,20200616,000000,424.76,424.76,370.01,394,1286,0
|
| 521 |
+
BH-A.US,D,20200617,000000,375.21,448.2853,375.21,423.96,1135,0
|
| 522 |
+
BH-A.US,D,20200618,000000,435,439,404.27,404.27,517,0
|
| 523 |
+
BH-A.US,D,20200619,000000,449.85,449.85,410,410,787,0
|
| 524 |
+
BH-A.US,D,20200622,000000,375.25,405,362.75,393.6,1081,0
|
| 525 |
+
BH-A.US,D,20200623,000000,399.74,408.65,393.255,399.99,513,0
|
| 526 |
+
BH-A.US,D,20200624,000000,390.035,400.01,373.21,400.01,535,0
|
| 527 |
+
BH-A.US,D,20200625,000000,390,390,376.47,376.47,619,0
|
| 528 |
+
BH-A.US,D,20200626,000000,375.94,408.84,344.1,348.72,6778,0
|
| 529 |
+
BH-A.US,D,20200629,000000,350,364.84,334.1,351.76,1269,0
|
| 530 |
+
BH-A.US,D,20200630,000000,349.98,349.98,335,335,367,0
|
| 531 |
+
BH-A.US,D,20200701,000000,368.5,368.5,324.25,325,412,0
|
| 532 |
+
BH-A.US,D,20200702,000000,329,339,327,332,453,0
|
| 533 |
+
BH-A.US,D,20200706,000000,355,359.48,351.475,356,384,0
|
| 534 |
+
BH-A.US,D,20200707,000000,339,364.5,336,336,229,0
|
| 535 |
+
BH-A.US,D,20200708,000000,339,339,325,335.95,647,0
|
| 536 |
+
BH-A.US,D,20200709,000000,330,345,312.65,330.95,481,0
|
| 537 |
+
BH-A.US,D,20200710,000000,331,331,310,319,600,0
|
| 538 |
+
BH-A.US,D,20200713,000000,301,318.5,301,302,314,0
|
| 539 |
+
BH-A.US,D,20200714,000000,320,333.09,302.8091,333.09,527,0
|
| 540 |
+
BH-A.US,D,20200715,000000,344,355,316.05,316.05,384,0
|
| 541 |
+
BH-A.US,D,20200716,000000,319,341.68,319,325,139,0
|
| 542 |
+
BH-A.US,D,20200717,000000,327,327.5,324.89,327.5,334,0
|
| 543 |
+
BH-A.US,D,20200721,000000,339.69,356.07,334.02,349,225,0
|
| 544 |
+
BH-A.US,D,20200722,000000,330.2902,330.2902,327.605,330.01,146,0
|
| 545 |
+
BH-A.US,D,20200723,000000,336.8,341,336.8,341,120,0
|
| 546 |
+
BH-A.US,D,20200724,000000,320,331.84,315,315,190,0
|
| 547 |
+
BH-A.US,D,20200727,000000,317.98,325,292,325,143,0
|
| 548 |
+
BH-A.US,D,20200728,000000,305.51,324.74,303.52,320,209,0
|
| 549 |
+
BH-A.US,D,20200729,000000,325,337,325,337,175,0
|
| 550 |
+
BH-A.US,D,20200730,000000,355,355.1,330,330,126,0
|
| 551 |
+
BH-A.US,D,20200731,000000,316.21,316.21,316.21,316.21,63,0
|
| 552 |
+
BH-A.US,D,20200803,000000,335.18,349,327.76,327.76,308,0
|
| 553 |
+
BH-A.US,D,20200804,000000,339,350,339,345.2,342,0
|
| 554 |
+
BH-A.US,D,20200805,000000,349.53,378.27,346.2,372.77,2146,0
|
| 555 |
+
BH-A.US,D,20200806,000000,363.4,395.4,362,385.575,239,0
|
| 556 |
+
BH-A.US,D,20200807,000000,385.2,400,385.2,395,172,0
|
| 557 |
+
BH-A.US,D,20200810,000000,417.98,470,417.98,446.99,1816,0
|
| 558 |
+
BH-A.US,D,20200811,000000,453.57,462.5,430.22,450,547,0
|
| 559 |
+
BH-A.US,D,20200812,000000,435.35,459.3,434.84,449.99,299,0
|
| 560 |
+
BH-A.US,D,20200813,000000,449.65,450.245,449.65,450.02,1588,0
|
| 561 |
+
BH-A.US,D,20200814,000000,460,498.95,460,486,2924,0
|
| 562 |
+
BH-A.US,D,20200817,000000,465,499.8,465,499.8,121,0
|
| 563 |
+
BH-A.US,D,20200818,000000,500,525,500,520,244,0
|
| 564 |
+
BH-A.US,D,20200819,000000,530.48,530.48,486,486,124,0
|
| 565 |
+
BH-A.US,D,20200820,000000,501,501,498.88,498.88,93,0
|
| 566 |
+
BH-A.US,D,20200821,000000,484.37,484.37,450.51,450.51,283,0
|
| 567 |
+
BH-A.US,D,20200824,000000,436.3,465,436.3,446.16,115,0
|
| 568 |
+
BH-A.US,D,20200825,000000,475,475,475,475,67,0
|
| 569 |
+
BH-A.US,D,20200826,000000,509.9499,509.9499,440.22,465,104,0
|
| 570 |
+
BH-A.US,D,20200827,000000,463,463,463,463,43,0
|
| 571 |
+
BH-A.US,D,20200828,000000,470,500,470,498.99,222,0
|
| 572 |
+
BH-A.US,D,20200831,000000,494,497.99,465.5,465.5,159,0
|
| 573 |
+
BH-A.US,D,20200901,000000,465,475,465,475,139,0
|
| 574 |
+
BH-A.US,D,20200902,000000,475,475.01,475,475.01,60,0
|
| 575 |
+
BH-A.US,D,20200903,000000,475.01,494,475.01,480,204,0
|
| 576 |
+
BH-A.US,D,20200904,000000,470,504,470,499,393,0
|
| 577 |
+
BH-A.US,D,20200908,000000,496,497,496,497,96,0
|
| 578 |
+
BH-A.US,D,20200909,000000,519.93,519.93,484,484,108,0
|
| 579 |
+
BH-A.US,D,20200910,000000,505.4017,505.4017,499,499,45,0
|
| 580 |
+
BH-A.US,D,20200911,000000,515,520,505,505,95,0
|
| 581 |
+
BH-A.US,D,20200914,000000,534.9999,554.9,503.07,503.07,96,0
|
| 582 |
+
BH-A.US,D,20200915,000000,495,495,495,495,35,0
|
| 583 |
+
BH-A.US,D,20200916,000000,499.75,503,475.41,475.41,127,0
|
| 584 |
+
BH-A.US,D,20200917,000000,452.3,522.3,452.3,490,269,0
|
| 585 |
+
BH-A.US,D,20200918,000000,521.67,548.95,472.67,548.95,2283,0
|
| 586 |
+
BH-A.US,D,20200921,000000,513.94,520,475.1,490,913,0
|
| 587 |
+
BH-A.US,D,20200922,000000,480.4,497.3,479.53,494.3,163,0
|
| 588 |
+
BH-A.US,D,20200923,000000,495,495,476,495,489,0
|
| 589 |
+
BH-A.US,D,20200924,000000,475.31,496.0817,470.2,470.2,134,0
|
| 590 |
+
BH-A.US,D,20200925,000000,490,490,472.04,480,136,0
|
| 591 |
+
BH-A.US,D,20200928,000000,500,504.92,492.975,504.92,96,0
|
| 592 |
+
BH-A.US,D,20200929,000000,495,495,482.525,494.5,142,0
|
| 593 |
+
BH-A.US,D,20200930,000000,490,500,487.797,487.797,264,0
|
| 594 |
+
BH-A.US,D,20201001,000000,495,495,495,495,31,0
|
| 595 |
+
BH-A.US,D,20201002,000000,478.52,478.52,478.52,478.52,47,0
|
| 596 |
+
BH-A.US,D,20201005,000000,473.3,473.3,473.3,473.3,29,0
|
| 597 |
+
BH-A.US,D,20201006,000000,481.0001,493,481.0001,493,114,0
|
| 598 |
+
BH-A.US,D,20201007,000000,475.3,475.3,475.3,475.3,54,0
|
| 599 |
+
BH-A.US,D,20201008,000000,476,476,476,476,84,0
|
| 600 |
+
BH-A.US,D,20201009,000000,472.25,472.25,471,471,56,0
|
| 601 |
+
BH-A.US,D,20201012,000000,493.95,493.95,493.95,493.95,56,0
|
| 602 |
+
BH-A.US,D,20201013,000000,472,472,472,472,40,0
|
| 603 |
+
BH-A.US,D,20201014,000000,476,476,476,476,56,0
|
| 604 |
+
BH-A.US,D,20201015,000000,453,458,440.5,458,155,0
|
| 605 |
+
BH-A.US,D,20201016,000000,446.27,468.58,446.27,468.58,72,0
|
| 606 |
+
BH-A.US,D,20201019,000000,445.15,450,445.15,448.03,84,0
|
| 607 |
+
BH-A.US,D,20201020,000000,459,463,443.02,463,141,0
|
| 608 |
+
BH-A.US,D,20201021,000000,463,463,463,463,23,0
|
| 609 |
+
BH-A.US,D,20201022,000000,470,470,470,470,79,0
|
| 610 |
+
BH-A.US,D,20201023,000000,483,490,471,471,134,0
|
| 611 |
+
BH-A.US,D,20201026,000000,465,465,465,465,115,0
|
| 612 |
+
BH-A.US,D,20201027,000000,463,463,463,463,25,0
|
| 613 |
+
BH-A.US,D,20201028,000000,463,463,439,439,127,0
|
| 614 |
+
BH-A.US,D,20201029,000000,454,454,437.84,437.84,143,0
|
| 615 |
+
BH-A.US,D,20201030,000000,437.05,437.05,437.05,437.05,63,0
|
| 616 |
+
BH-A.US,D,20201102,000000,447.495,447.495,437,437,82,0
|
| 617 |
+
BH-A.US,D,20201103,000000,441.15,450,426.52,448.9,142,0
|
| 618 |
+
BH-A.US,D,20201104,000000,448.92,448.92,448.92,448.92,27,0
|
| 619 |
+
BH-A.US,D,20201105,000000,436,460.48,436,459.99,328,0
|
| 620 |
+
BH-A.US,D,20201106,000000,459.99,471.95,459.99,471.95,169,0
|
| 621 |
+
BH-A.US,D,20201109,000000,486,525.3,486,518.51,256,0
|
| 622 |
+
BH-A.US,D,20201110,000000,525.2,535,512.95,513.99,284,0
|
| 623 |
+
BH-A.US,D,20201111,000000,514,535.6,514,535.6,72,0
|
| 624 |
+
BH-A.US,D,20201112,000000,506.1,520.01,506.1,520.01,173,0
|
| 625 |
+
BH-A.US,D,20201113,000000,515.77,515.77,515.77,515.77,65,0
|
| 626 |
+
BH-A.US,D,20201116,000000,525,553.01,525,553.01,242,0
|
| 627 |
+
BH-A.US,D,20201117,000000,581.7,581.7,581.7,581.7,49,0
|
| 628 |
+
BH-A.US,D,20201118,000000,555.55,555.55,555.55,555.55,71,0
|
| 629 |
+
BH-A.US,D,20201120,000000,538.5,559.95,538.5,559.95,165,0
|
| 630 |
+
BH-A.US,D,20201123,000000,565.475,577.49,565.475,571.25,152,0
|
| 631 |
+
BH-A.US,D,20201124,000000,575.83,589.96,553.68,575,395,0
|
| 632 |
+
BH-A.US,D,20201125,000000,577,577,575,575,41,0
|
| 633 |
+
BH-A.US,D,20201127,000000,574.71,574.71,573,573,57,0
|
| 634 |
+
BH-A.US,D,20201201,000000,589.9999,590,585,590,272,0
|
| 635 |
+
BH-A.US,D,20201202,000000,586,598.4,586,598.4,116,0
|
| 636 |
+
BH-A.US,D,20201203,000000,598.95,604,598.95,604,82,0
|
| 637 |
+
BH-A.US,D,20201204,000000,609.5,609.5,607.84,607.84,62,0
|
| 638 |
+
BH-A.US,D,20201207,000000,598,614,595,595,163,0
|
| 639 |
+
BH-A.US,D,20201208,000000,585.5,602,585.5,595.73,794,0
|
| 640 |
+
BH-A.US,D,20201209,000000,576,590,576,590,134,0
|
| 641 |
+
BH-A.US,D,20201210,000000,597,610,597,610,111,0
|
| 642 |
+
BH-A.US,D,20201211,000000,623,633.03,623,633.03,123,0
|
| 643 |
+
BH-A.US,D,20201214,000000,600.66,605,600,600,196,0
|
| 644 |
+
BH-A.US,D,20201215,000000,601.31,610.09,601.31,610.09,106,0
|
| 645 |
+
BH-A.US,D,20201216,000000,615,615,608.9128,615,502,0
|
| 646 |
+
BH-A.US,D,20201217,000000,622.46,630,620,630,540,0
|
| 647 |
+
BH-A.US,D,20201218,000000,648.66,681.95,629.9,642,661,0
|
| 648 |
+
BH-A.US,D,20201221,000000,615,615,613.09,613.09,159,0
|
| 649 |
+
BH-A.US,D,20201222,000000,626.9,626.9,610,610,103,0
|
| 650 |
+
BH-A.US,D,20201223,000000,615,615,610,610,82,0
|
| 651 |
+
BH-A.US,D,20201224,000000,605,629.95,605,629.95,54,0
|
| 652 |
+
BH-A.US,D,20201228,000000,606.2,615,604.99,604.99,117,0
|
| 653 |
+
BH-A.US,D,20201229,000000,604,629,604,608.44,463,0
|
| 654 |
+
BH-A.US,D,20201230,000000,612.36,612.36,590,590,99,0
|
| 655 |
+
BH-A.US,D,20201231,000000,585,585,585,585,61,0
|
| 656 |
+
BH-A.US,D,20210104,000000,590,590,574.99,574.99,93,0
|
| 657 |
+
BH-A.US,D,20210105,000000,562.65,563,560,560,118,0
|
| 658 |
+
BH-A.US,D,20210106,000000,573.84,575,557.99,557.99,362,0
|
| 659 |
+
BH-A.US,D,20210107,000000,565.18,565.18,557,557,109,0
|
| 660 |
+
BH-A.US,D,20210108,000000,548,551,539,539,202,0
|
| 661 |
+
BH-A.US,D,20210111,000000,540,540,531,531,108,0
|
| 662 |
+
BH-A.US,D,20210112,000000,540,552,540,552,164,0
|
| 663 |
+
BH-A.US,D,20210113,000000,535.5,535.5,535.5,535.5,55,0
|
| 664 |
+
BH-A.US,D,20210114,000000,529.67,534,529.67,534,144,0
|
| 665 |
+
BH-A.US,D,20210115,000000,525.01,560,525.01,543.23,269,0
|
| 666 |
+
BH-A.US,D,20210119,000000,571.19,571.19,541.02,541.02,200,0
|
| 667 |
+
BH-A.US,D,20210120,000000,525.02,525.02,525.02,525.02,147,0
|
| 668 |
+
BH-A.US,D,20210121,000000,536.1,536.1,532.5,532.5,158,0
|
| 669 |
+
BH-A.US,D,20210122,000000,549,549,532.52,532.52,134,0
|
| 670 |
+
BH-A.US,D,20210125,000000,527.5,527.5,527.5,527.5,72,0
|
| 671 |
+
BH-A.US,D,20210126,000000,546,551,534,551,137,0
|
| 672 |
+
BH-A.US,D,20210127,000000,550.99,565.58,540,565.58,94,0
|
| 673 |
+
BH-A.US,D,20210128,000000,527.21,527.21,527.21,527.21,118,0
|
| 674 |
+
BH-A.US,D,20210129,000000,527.08,571.08,525,571.08,314,0
|
| 675 |
+
BH-A.US,D,20210201,000000,570,580,558.45,572,228,0
|
| 676 |
+
BH-A.US,D,20210202,000000,586.95,586.95,586.95,586.95,64,0
|
| 677 |
+
BH-A.US,D,20210203,000000,589.95,589.95,565.96,565.96,222,0
|
| 678 |
+
BH-A.US,D,20210204,000000,575,575,575,575,137,0
|
| 679 |
+
BH-A.US,D,20210205,000000,577.01,599.48,570,599.48,310,0
|
| 680 |
+
BH-A.US,D,20210208,000000,568.65,584.84,565.01,565.01,233,0
|
| 681 |
+
BH-A.US,D,20210209,000000,576,585,569.5,569.5,114,0
|
| 682 |
+
BH-A.US,D,20210210,000000,569.76,569.76,569.76,569.76,51,0
|
| 683 |
+
BH-A.US,D,20210211,000000,595,595,595,595,81,0
|
| 684 |
+
BH-A.US,D,20210212,000000,580,599,580,599,143,0
|
| 685 |
+
BH-A.US,D,20210216,000000,585.05,585.05,557.11,557.11,104,0
|
| 686 |
+
BH-A.US,D,20210217,000000,582,582,561,562.55,127,0
|
| 687 |
+
BH-A.US,D,20210218,000000,575,583.95,575,575.18,177,0
|
| 688 |
+
BH-A.US,D,20210219,000000,577.1,590.67,577.1,590.67,151,0
|
| 689 |
+
BH-A.US,D,20210222,000000,560,601,560,576.29,124,0
|
| 690 |
+
BH-A.US,D,20210223,000000,563.1,575.15,563.1,575,241,0
|
| 691 |
+
BH-A.US,D,20210224,000000,600,616,594.53,596,564,0
|
| 692 |
+
BH-A.US,D,20210225,000000,598,603,584.5,584.5,157,0
|
| 693 |
+
BH-A.US,D,20210226,000000,607,621.84,585.54,585.54,173,0
|
| 694 |
+
BH-A.US,D,20210301,000000,611,724.94,611,724.94,678,0
|
| 695 |
+
BH-A.US,D,20210302,000000,724.94,724.94,704.6351,705.46,385,0
|
| 696 |
+
BH-A.US,D,20210303,000000,698,702,691.17,691.17,170,0
|
| 697 |
+
BH-A.US,D,20210304,000000,719.97,719.97,700.01,700.01,82,0
|
| 698 |
+
BH-A.US,D,20210305,000000,725,742.5,725,740,235,0
|
| 699 |
+
BH-A.US,D,20210308,000000,750,750.05,738,750,520,0
|
| 700 |
+
BH-A.US,D,20210309,000000,743.01,761,741.842,746,149,0
|
| 701 |
+
BH-A.US,D,20210310,000000,740.01,740.01,725,725,92,0
|
| 702 |
+
BH-A.US,D,20210311,000000,735,768.95,735,768.95,441,0
|
| 703 |
+
BH-A.US,D,20210312,000000,773.5,773.5,773.5,773.5,81,0
|
| 704 |
+
BH-A.US,D,20210315,000000,736,767.43,736,767.43,138,0
|
| 705 |
+
BH-A.US,D,20210316,000000,737.1,749,731,749,102,0
|
| 706 |
+
BH-A.US,D,20210317,000000,750.51,750.51,750,750,145,0
|
| 707 |
+
BH-A.US,D,20210318,000000,746.56,751.7,728.3,751.7,583,0
|
| 708 |
+
BH-A.US,D,20210319,000000,795,795,752.01,752.01,892,0
|
| 709 |
+
BH-A.US,D,20210322,000000,746.025,746.025,724,724,54,0
|
| 710 |
+
BH-A.US,D,20210323,000000,711.17,749.74,711.17,749.74,110,0
|
| 711 |
+
BH-A.US,D,20210324,000000,724.05,724.05,708.075,720.5,136,0
|
| 712 |
+
BH-A.US,D,20210325,000000,696.5,719.87,696.5,719.87,457,0
|
| 713 |
+
BH-A.US,D,20210326,000000,698.8871,702,698.8871,699.56,183,0
|
| 714 |
+
BH-A.US,D,20210329,000000,699,699,672.36,672.36,101,0
|
| 715 |
+
BH-A.US,D,20210330,000000,674.12,684.8,674.12,684.8,83,0
|
| 716 |
+
BH-A.US,D,20210331,000000,685.52,714.15,675.52,675.52,159,0
|
| 717 |
+
BH-A.US,D,20210401,000000,699.9,707.8,677.21,690.98,174,0
|
| 718 |
+
BH-A.US,D,20210405,000000,695,714.5,695,713.99,132,0
|
| 719 |
+
BH-A.US,D,20210406,000000,690.22,690.22,690.22,690.22,32,0
|
| 720 |
+
BH-A.US,D,20210407,000000,703.39,703.39,703.39,703.39,52,0
|
| 721 |
+
BH-A.US,D,20210408,000000,682.42,682.42,676,680,90,0
|
| 722 |
+
BH-A.US,D,20210409,000000,680,680,680,680,64,0
|
| 723 |
+
BH-A.US,D,20210415,000000,689,689,689,689,34,0
|
| 724 |
+
BH-A.US,D,20210416,000000,685,699,684,684,212,0
|
| 725 |
+
BH-A.US,D,20210419,000000,691,691,691,691,81,0
|
| 726 |
+
BH-A.US,D,20210420,000000,685.4,694.21,675,675,464,0
|
| 727 |
+
BH-A.US,D,20210421,000000,680,680,672,672,104,0
|
| 728 |
+
BH-A.US,D,20210423,000000,682.9,682.9,682.9,682.9,55,0
|
| 729 |
+
BH-A.US,D,20210426,000000,667.6079,671,658,671,177,0
|
| 730 |
+
BH-A.US,D,20210427,000000,671,671,671,671,65,0
|
| 731 |
+
BH-A.US,D,20210428,000000,676.95,676.95,655,655,55,0
|
| 732 |
+
BH-A.US,D,20210429,000000,652.5,656.97,652.5,652.5,75,0
|
| 733 |
+
BH-A.US,D,20210430,000000,650,650.36,645,645.2,235,0
|
| 734 |
+
BH-A.US,D,20210503,000000,690,690,690,690,64,0
|
| 735 |
+
BH-A.US,D,20210504,000000,710.99,710.99,705.185,707.95,223,0
|
| 736 |
+
BH-A.US,D,20210505,000000,690,690,690,690,43,0
|
| 737 |
+
BH-A.US,D,20210506,000000,690,690,683.13,683.13,107,0
|
| 738 |
+
BH-A.US,D,20210507,000000,710,725,695,715,385,0
|
| 739 |
+
BH-A.US,D,20210510,000000,740,780,740,769,746,0
|
| 740 |
+
BH-A.US,D,20210511,000000,770,808,766.49,778.44,1003,0
|
| 741 |
+
BH-A.US,D,20210512,000000,758.12,772,754,754.53,184,0
|
| 742 |
+
BH-A.US,D,20210513,000000,754.53,770.5,739.15,739.15,378,0
|
| 743 |
+
BH-A.US,D,20210514,000000,760,778.2231,750,757.26,916,0
|
| 744 |
+
BH-A.US,D,20210517,000000,804.95,804.95,760,772.11,1216,0
|
| 745 |
+
BH-A.US,D,20210518,000000,796.63,845.4699,796.63,812.5,453,0
|
| 746 |
+
BH-A.US,D,20210519,000000,849.625,860,831.26,852.3,410,0
|
| 747 |
+
BH-A.US,D,20210520,000000,858,870,840,859.89,514,0
|
| 748 |
+
BH-A.US,D,20210521,000000,828.3471,857.2912,820,842.19,163,0
|
| 749 |
+
BH-A.US,D,20210524,000000,833,833,833,833,100,0
|
| 750 |
+
BH-A.US,D,20210525,000000,812.5,812.5,812.5,812.5,108,0
|
| 751 |
+
BH-A.US,D,20210526,000000,811,811.04,791,791,137,0
|
| 752 |
+
BH-A.US,D,20210527,000000,800,800,780,780,126,0
|
| 753 |
+
BH-A.US,D,20210528,000000,775.26,819.74,775.26,819.74,288,0
|
| 754 |
+
BH-A.US,D,20210601,000000,830,864.99,826,850,870,0
|
| 755 |
+
BH-A.US,D,20210602,000000,850,865,835.31,862.99,610,0
|
| 756 |
+
BH-A.US,D,20210603,000000,840,840,820.16,821,153,0
|
| 757 |
+
BH-A.US,D,20210604,000000,812.01,820,792.03,820,590,0
|
| 758 |
+
BH-A.US,D,20210607,000000,820,900.61,800,867.76,2299,0
|
| 759 |
+
BH-A.US,D,20210608,000000,880.21,927.5,880.21,916,1146,0
|
| 760 |
+
BH-A.US,D,20210609,000000,900.08,926.98,884.3,884.3,472,0
|
| 761 |
+
BH-A.US,D,20210610,000000,899.8,948.97,899.4,948.97,611,0
|
| 762 |
+
BH-A.US,D,20210611,000000,915.12,921.27,905,905,915,0
|
| 763 |
+
BH-A.US,D,20210614,000000,905.25,922.6,898.66,898.66,325,0
|
| 764 |
+
BH-A.US,D,20210615,000000,901.4,923.74,901.4,923.74,278,0
|
| 765 |
+
BH-A.US,D,20210616,000000,907.25,907.25,900,900,397,0
|
| 766 |
+
BH-A.US,D,20210617,000000,851,867.8,845,867.8,380,0
|
| 767 |
+
BH-A.US,D,20210618,000000,838.61,857.1095,800.11,800.11,371,0
|
| 768 |
+
BH-A.US,D,20210621,000000,801,830,768.96,793,1615,0
|
| 769 |
+
BH-A.US,D,20210622,000000,773,810,763,781.12,1448,0
|
| 770 |
+
BH-A.US,D,20210623,000000,781.01,819,775,809.88,586,0
|
| 771 |
+
BH-A.US,D,20210624,000000,781,813,781,803.24,589,0
|
| 772 |
+
BH-A.US,D,20210625,000000,803.18,810,770.27,770.27,8518,0
|
| 773 |
+
BH-A.US,D,20210628,000000,799.3,800,776.34,784,281,0
|
| 774 |
+
BH-A.US,D,20210629,000000,795,795,784,784,259,0
|
| 775 |
+
BH-A.US,D,20210630,000000,786.31,786.31,779,779,180,0
|
| 776 |
+
BH-A.US,D,20210701,000000,795,797,780.11,780.11,201,0
|
| 777 |
+
BH-A.US,D,20210702,000000,790,790,790,790,79,0
|
| 778 |
+
BH-A.US,D,20210706,000000,797,797,797,797,114,0
|
| 779 |
+
BH-A.US,D,20210707,000000,787.74,787.74,787.6,787.6,81,0
|
| 780 |
+
BH-A.US,D,20210708,000000,777,777,777,777,69,0
|
| 781 |
+
BH-A.US,D,20210709,000000,820.5,825.294,802.05,822.28,1150,0
|
| 782 |
+
BH-A.US,D,20210712,000000,812.79,812.79,790.15,791,782,0
|
| 783 |
+
BH-A.US,D,20210713,000000,797.55,805,791,791,655,0
|
| 784 |
+
BH-A.US,D,20210714,000000,785,799.8,774,774.15,736,0
|
| 785 |
+
BH-A.US,D,20210715,000000,790,811.26,775.1001,781.6407,336,0
|
| 786 |
+
BH-A.US,D,20210716,000000,829.9862,829.9862,784.4331,801.65,98,0
|
| 787 |
+
BH-A.US,D,20210719,000000,782.51,782.51,782.51,782.51,76,0
|
| 788 |
+
BH-A.US,D,20210720,000000,798.88,823.5,796.51,796.51,199,0
|
| 789 |
+
BH-A.US,D,20210721,000000,822.945,827,808.65,808.65,275,0
|
| 790 |
+
BH-A.US,D,20210722,000000,810.15,820,800.51,803.11,328,0
|
| 791 |
+
BH-A.US,D,20210726,000000,800,812.85,800,812.85,207,0
|
| 792 |
+
BH-A.US,D,20210727,000000,793.12,802,793.12,802,129,0
|
| 793 |
+
BH-A.US,D,20210728,000000,800,800,784.51,784.51,151,0
|
| 794 |
+
BH-A.US,D,20210729,000000,784.51,802.5577,784.51,795,166,0
|
| 795 |
+
BH-A.US,D,20210730,000000,807.4099,807.4099,795.03,795.03,148,0
|
| 796 |
+
BH-A.US,D,20210806,000000,805,810,805,810,96,0
|
| 797 |
+
BH-A.US,D,20210809,000000,820.0001,820.0001,803,803,257,0
|
| 798 |
+
BH-A.US,D,20210810,000000,804.85,840,804.85,840,636,0
|
| 799 |
+
BH-A.US,D,20210811,000000,860.2019,860.2019,850,855,481,0
|
| 800 |
+
BH-A.US,D,20210812,000000,870,872.94,854.97,865.2472,1495,0
|
| 801 |
+
BH-A.US,D,20210813,000000,874.11,901,874.11,901,505,0
|
| 802 |
+
BH-A.US,D,20210816,000000,879.98,889,863.49,889,218,0
|
| 803 |
+
BH-A.US,D,20210818,000000,873.51,894.9,873.51,894.9,119,0
|
| 804 |
+
BH-A.US,D,20210819,000000,855,865.33,855,865.33,110,0
|
| 805 |
+
BH-A.US,D,20210820,000000,873.582,884.91,873.582,884.8999,360,0
|
| 806 |
+
BH-A.US,D,20210830,000000,867.08,878.99,847.76,878.99,931,0
|
| 807 |
+
BH-A.US,D,20210901,000000,862.21,891.12,862.21,891.12,95,0
|
| 808 |
+
BH-A.US,D,20210902,000000,852.6101,862.05,852.6101,862.05,107,0
|
| 809 |
+
BH-A.US,D,20210907,000000,834,834,834,834,34,0
|
| 810 |
+
BH-A.US,D,20210908,000000,825,828.1,825,827,93,0
|
| 811 |
+
BH-A.US,D,20210909,000000,827,837,824,824,200,0
|
| 812 |
+
BH-A.US,D,20210913,000000,825.21,829,824,824,154,0
|
| 813 |
+
BH-A.US,D,20210914,000000,812,813.6,795,799.52,707,0
|
| 814 |
+
BH-A.US,D,20210917,000000,812,812,754.3,754.3,317,0
|
| 815 |
+
BH-A.US,D,20210920,000000,783.44,783.44,755.21,774.99,156,0
|
| 816 |
+
BH-A.US,D,20210921,000000,795,795,780,795,416,0
|
| 817 |
+
BH-A.US,D,20210922,000000,806,850,806,839.99,455,0
|
| 818 |
+
BH-A.US,D,20210923,000000,847,847,847,847,102,0
|
| 819 |
+
BH-A.US,D,20210927,000000,827.7,835.89,806.85,835.89,317,0
|
| 820 |
+
BH-A.US,D,20210928,000000,841.1525,844.38,841.1525,844.38,120,0
|
| 821 |
+
BH-A.US,D,20210929,000000,843.12,843.12,843.12,843.12,43,0
|
| 822 |
+
BH-A.US,D,20210930,000000,820.0001,820.0001,820.0001,820.0001,79,0
|
| 823 |
+
BH-A.US,D,20211001,000000,826.5,837,826.5,828.55,300,0
|
| 824 |
+
BH-A.US,D,20211004,000000,824.9,824.9,824.9,824.9,52,0
|
| 825 |
+
BH-A.US,D,20211007,000000,835,835,835,835,96,0
|
| 826 |
+
BH-A.US,D,20211008,000000,847,847.5,847,847.5,67,0
|
| 827 |
+
BH-A.US,D,20211011,000000,813.2013,820.01,813.2013,820.01,132,0
|
| 828 |
+
BH-A.US,D,20211012,000000,844.01,844.01,844.01,844.01,139,0
|
| 829 |
+
BH-A.US,D,20211014,000000,827.45,851.03,827.45,832.21,210,0
|
| 830 |
+
BH-A.US,D,20211019,000000,834.4145,834.4145,834.4145,834.4145,52,0
|
| 831 |
+
BH-A.US,D,20211020,000000,834.4122,834.4122,834.4122,834.4122,26,0
|
| 832 |
+
BH-A.US,D,20211021,000000,833,833,833,833,64,0
|
| 833 |
+
BH-A.US,D,20211022,000000,817.01,823,817.01,823,219,0
|
| 834 |
+
BH-A.US,D,20211025,000000,825,835,820.01,820.01,213,0
|
| 835 |
+
BH-A.US,D,20211101,000000,839.8,839.8,839.8,839.8,81,0
|
| 836 |
+
BH-A.US,D,20211103,000000,825,825,825,825,69,0
|
| 837 |
+
BH-A.US,D,20211104,000000,825,825,725,725,1649,0
|
| 838 |
+
BH-A.US,D,20211105,000000,820.86,820.86,766.77,775.01,206,0
|
| 839 |
+
BH-A.US,D,20211108,000000,786.12,786.12,784.97,785.02,70,0
|
| 840 |
+
BH-A.US,D,20211109,000000,731.01,778.12,731.01,768.48,319,0
|
| 841 |
+
BH-A.US,D,20211110,000000,768.5,768.5,768.5,768.5,30,0
|
| 842 |
+
BH-A.US,D,20211111,000000,769,769,769,769,66,0
|
| 843 |
+
BH-A.US,D,20211115,000000,733.55,740,732,732,239,0
|
| 844 |
+
BH-A.US,D,20211116,000000,758.99,758.99,758.99,758.99,56,0
|
| 845 |
+
BH-A.US,D,20211117,000000,723,723,711,720,176,0
|
| 846 |
+
BH-A.US,D,20211118,000000,711.02,726,711,711,80,0
|
| 847 |
+
BH-A.US,D,20211119,000000,717.39,717.39,710,710,187,0
|
| 848 |
+
BH-A.US,D,20211122,000000,710,720,710,720,188,0
|
| 849 |
+
BH-A.US,D,20211124,000000,706.25,729.826,697.9,729.826,444,0
|
| 850 |
+
BH-A.US,D,20211126,000000,740,749,740,740,78,0
|
| 851 |
+
BH-A.US,D,20211129,000000,725.0001,728.65,711.02,711.02,439,0
|
| 852 |
+
BH-A.US,D,20211130,000000,710.5,711,691,691,468,0
|
| 853 |
+
BH-A.US,D,20211201,000000,702.5,702.5,702.5,702.5,78,0
|
| 854 |
+
BH-A.US,D,20211202,000000,700.03,700.03,700.03,700.03,65,0
|
| 855 |
+
BH-A.US,D,20211203,000000,702,705,702,702.5,98,0
|
| 856 |
+
BH-A.US,D,20211206,000000,690,699.97,690,690,170,0
|
| 857 |
+
BH-A.US,D,20211207,000000,734,734,734,734,231,0
|
| 858 |
+
BH-A.US,D,20211209,000000,700,700,700,700,120,0
|
| 859 |
+
BH-A.US,D,20211213,000000,715,715,701,701,182,0
|
| 860 |
+
BH-A.US,D,20211215,000000,715,715,704.27,704.27,89,0
|
| 861 |
+
BH-A.US,D,20211216,000000,701,702.51,701,701,117,0
|
| 862 |
+
BH-A.US,D,20211217,000000,701.21,725,701.21,725,364,0
|
| 863 |
+
BH-A.US,D,20211221,000000,718.94,718.94,710.28,710.28,210,0
|
| 864 |
+
BH-A.US,D,20211222,000000,709.6,711,709.6,711,45,0
|
| 865 |
+
BH-A.US,D,20211223,000000,721,721,718.666,718.666,167,0
|
| 866 |
+
BH-A.US,D,20211229,000000,710,710,696.56,704.97,755,0
|
| 867 |
+
BH-A.US,D,20211230,000000,699,699.01,697,697,231,0
|
| 868 |
+
BH-A.US,D,20211231,000000,704.39,712.52,694,695,551,0
|
| 869 |
+
BH-A.US,D,20220106,000000,685,692.9999,680,680,149,0
|
| 870 |
+
BH-A.US,D,20220107,000000,681.2,681.2,679,679,77,0
|
| 871 |
+
BH-A.US,D,20220111,000000,676.55,676.55,675,675,57,0
|
| 872 |
+
BH-A.US,D,20220112,000000,700,700,700,700,126,0
|
| 873 |
+
BH-A.US,D,20220118,000000,669.5,669.5,644,644.15,188,0
|
| 874 |
+
BH-A.US,D,20220119,000000,672.01,672.01,665.78,665.78,134,0
|
| 875 |
+
BH-A.US,D,20220120,000000,668,668,650,650,33,0
|
| 876 |
+
BH-A.US,D,20220121,000000,641,641,641,641,70,0
|
| 877 |
+
BH-A.US,D,20220124,000000,585,598.6425,585,598.6425,155,0
|
| 878 |
+
BH-A.US,D,20220125,000000,587.1,590.1,553.56,574.84,282,0
|
| 879 |
+
BH-A.US,D,20220126,000000,589,612.93,579,612.9,98,0
|
| 880 |
+
BH-A.US,D,20220127,000000,611.99,611.99,611.99,611.99,43,0
|
| 881 |
+
BH-A.US,D,20220131,000000,624.98,624.98,624.98,624.98,43,0
|
| 882 |
+
BH-A.US,D,20220203,000000,595.5,601.375,595,595,105,0
|
| 883 |
+
BH-A.US,D,20220208,000000,599,607.105,587.05,607.105,131,0
|
| 884 |
+
BH-A.US,D,20220215,000000,605.87,605.87,605.87,605.87,46,0
|
| 885 |
+
BH-A.US,D,20220216,000000,587.01,590,587.01,590,62,0
|
| 886 |
+
BH-A.US,D,20220217,000000,599,599,587,587,97,0
|
| 887 |
+
BH-A.US,D,20220218,000000,592,592,592,592,26,0
|
| 888 |
+
BH-A.US,D,20220222,000000,583.1,583.1,583.1,583.1,61,0
|
| 889 |
+
BH-A.US,D,20220223,000000,575,575,575,575,41,0
|
| 890 |
+
BH-A.US,D,20220225,000000,581.25,581.25,577.6,578.3,104,0
|
| 891 |
+
BH-A.US,D,20220228,000000,625,715,625,714.21,385,0
|
| 892 |
+
BH-A.US,D,20220301,000000,725,750,725,750,184,0
|
| 893 |
+
BH-A.US,D,20220302,000000,755,777,755,777,194,0
|
| 894 |
+
BH-A.US,D,20220303,000000,799.94,811.695,799.94,811.695,229,0
|
| 895 |
+
BH-A.US,D,20220304,000000,815,815,815,815,58,0
|
| 896 |
+
BH-A.US,D,20220307,000000,771.5,795,771.5,795,134,0
|
| 897 |
+
BH-A.US,D,20220308,000000,793.47,819.98,793.47,819.98,126,0
|
| 898 |
+
BH-A.US,D,20220309,000000,810,810,810,810,67,0
|
| 899 |
+
BH-A.US,D,20220315,000000,700,765,700,760,313,0
|
| 900 |
+
BH-A.US,D,20220316,000000,733,769.7,733,769.7,228,0
|
| 901 |
+
BH-A.US,D,20220317,000000,778.97,778.97,753,778.36,135,0
|
| 902 |
+
BH-A.US,D,20220318,000000,784.4473,784.4473,701.5,701.5,514,0
|
| 903 |
+
BH-A.US,D,20220321,000000,777.7,777.7,751,760,518,0
|
| 904 |
+
BH-A.US,D,20220322,000000,760,769.49,755.0001,769.49,176,0
|
| 905 |
+
BH-A.US,D,20220323,000000,775.25,775.25,755.45,760.99,155,0
|
| 906 |
+
BH-A.US,D,20220324,000000,765,765,750,750,77,0
|
| 907 |
+
BH-A.US,D,20220325,000000,741.06,741.06,727.04,728.57,126,0
|
| 908 |
+
BH-A.US,D,20220328,000000,725.0001,725.52,719,719,152,0
|
| 909 |
+
BH-A.US,D,20220329,000000,715.45,715.45,715.45,715.45,58,0
|
| 910 |
+
BH-A.US,D,20220330,000000,712.55,730,712.55,730,36,0
|
| 911 |
+
BH-A.US,D,20220401,000000,725.86,725.86,725.86,725.86,31,0
|
| 912 |
+
BH-A.US,D,20220404,000000,725.86,725.86,700,700,490,0
|
| 913 |
+
BH-A.US,D,20220405,000000,700,700,688,688,45,0
|
| 914 |
+
BH-A.US,D,20220406,000000,683.14,683.14,683.14,683.14,88,0
|
| 915 |
+
BH-A.US,D,20220407,000000,693.2,693.2,690,690,87,0
|
| 916 |
+
BH-A.US,D,20220411,000000,700.35,718.5,700.35,718.5,104,0
|
| 917 |
+
BH-A.US,D,20220412,000000,701,701,701,701,64,0
|
| 918 |
+
BH-A.US,D,20220413,000000,706,706,706,706,47,0
|
| 919 |
+
BH-A.US,D,20220414,000000,695.84,714.42,695.84,700,170,0
|
| 920 |
+
BH-A.US,D,20220418,000000,696.44,696.44,682.61,683.25,142,0
|
| 921 |
+
BH-A.US,D,20220419,000000,689,689,689,689,59,0
|
| 922 |
+
BH-A.US,D,20220420,000000,689,703.89,689,703.87,212,0
|
| 923 |
+
BH-A.US,D,20220421,000000,701,717,701,717,223,0
|
| 924 |
+
BH-A.US,D,20220422,000000,713.655,713.655,701,702.8,377,0
|
| 925 |
+
BH-A.US,D,20220425,000000,712.8,712.8,699,699,64,0
|
| 926 |
+
BH-A.US,D,20220426,000000,697.5,697.5,697.5,697.5,45,0
|
| 927 |
+
BH-A.US,D,20220429,000000,683.26,683.26,683.26,683.26,32,0
|
| 928 |
+
BH-A.US,D,20220502,000000,680.24,698,680.24,698,98,0
|
| 929 |
+
BH-A.US,D,20220503,000000,688.99,688.99,688.99,688.99,43,0
|
| 930 |
+
BH-A.US,D,20220504,000000,686.7,690,686.7,690,56,0
|
| 931 |
+
BH-A.US,D,20220505,000000,690,690,690,690,24,0
|
| 932 |
+
BH-A.US,D,20220506,000000,706,715.3,706,715.3,125,0
|
| 933 |
+
BH-A.US,D,20220509,000000,697.6,718,697.6,718,117,0
|
| 934 |
+
BH-A.US,D,20220510,000000,707.94,707.94,699.0001,699.0001,129,0
|
| 935 |
+
BH-A.US,D,20220511,000000,716.4761,716.4761,715.0682,715.0682,68,0
|
| 936 |
+
BH-A.US,D,20220518,000000,655,655,655,655,111,0
|
| 937 |
+
BH-A.US,D,20220519,000000,647.1,647.1,647.1,647.1,34,0
|
| 938 |
+
BH-A.US,D,20220520,000000,639,647.17,629,629,102,0
|
| 939 |
+
BH-A.US,D,20220523,000000,638.72,639.91,620.326,639.91,133,0
|
| 940 |
+
BH-A.US,D,20220524,000000,640,640,640,640,73,0
|
| 941 |
+
BH-A.US,D,20220525,000000,631.35,631.35,631.35,631.35,25,0
|
| 942 |
+
BH-A.US,D,20220526,000000,635.0001,635.0001,635.0001,635.0001,78,0
|
| 943 |
+
BH-A.US,D,20220527,000000,660,665,647.012,665,152,0
|
| 944 |
+
BH-A.US,D,20220531,000000,674.99,674.99,673.39,674.99,70,0
|
| 945 |
+
BH-A.US,D,20220601,000000,650,655,650,655,196,0
|
| 946 |
+
BH-A.US,D,20220602,000000,652.2,670.2399,652.2,670.2399,215,0
|
| 947 |
+
BH-A.US,D,20220603,000000,671.35,675,667.685,674.42,381,0
|
| 948 |
+
BH-A.US,D,20220606,000000,666.35,666.35,666.35,666.35,29,0
|
| 949 |
+
BH-A.US,D,20220607,000000,660.16,660.16,660.16,660.16,38,0
|
| 950 |
+
BH-A.US,D,20220608,000000,658,660,648,648,246,0
|
| 951 |
+
BH-A.US,D,20220609,000000,647.8,657.26,647.8,657.26,64,0
|
| 952 |
+
BH-A.US,D,20220610,000000,659.89,664.555,659.85,663.2796,71,0
|
| 953 |
+
BH-A.US,D,20220613,000000,662.75,662.75,656.6,656.6,68,0
|
| 954 |
+
BH-A.US,D,20220615,000000,651.02,652.56,623,623,462,0
|
| 955 |
+
BH-A.US,D,20220616,000000,623,623,590.1,590.1,524,0
|
| 956 |
+
BH-A.US,D,20220617,000000,590,636.9,582,582,631,0
|
| 957 |
+
BH-A.US,D,20220621,000000,584.15,608.72,575,575.01,719,0
|
| 958 |
+
BH-A.US,D,20220622,000000,570.1,579.27,540.33,540.33,785,0
|
| 959 |
+
BH-A.US,D,20220623,000000,540.5,541,540.5,541,74,0
|
| 960 |
+
BH-A.US,D,20220624,000000,544,588.97,544,588.97,217,0
|
| 961 |
+
BH-A.US,D,20220627,000000,580.32,600,580.32,597.56,553,0
|
| 962 |
+
BH-A.US,D,20220628,000000,599.2443,600,584.805,600,181,0
|
| 963 |
+
BH-A.US,D,20220629,000000,595.85,595.85,595.85,595.85,21,0
|
| 964 |
+
BH-A.US,D,20220630,000000,587.83,587.83,587.83,587.83,24,0
|
| 965 |
+
BH-A.US,D,20220701,000000,592.8,592.8,592.8,592.8,30,0
|
| 966 |
+
BH-A.US,D,20220708,000000,599.95,614.98,599.95,614.98,79,0
|
| 967 |
+
BH-A.US,D,20220711,000000,585.6501,585.6501,585.65,585.65,122,0
|
| 968 |
+
BH-A.US,D,20220712,000000,585.2,585.2,585.2,585.2,91,0
|
| 969 |
+
BH-A.US,D,20220713,000000,578.61,578.61,578.61,578.61,39,0
|
| 970 |
+
BH-A.US,D,20220714,000000,575.26,582.26,575.26,582.26,44,0
|
| 971 |
+
BH-A.US,D,20220715,000000,582.51,582.51,582.51,582.51,24,0
|
| 972 |
+
BH-A.US,D,20220718,000000,586.43,590.05,586.43,590.05,50,0
|
| 973 |
+
BH-A.US,D,20220719,000000,586.74,590,586.74,590,143,0
|
| 974 |
+
BH-A.US,D,20220720,000000,587.3,587.3,587.3,587.3,25,0
|
| 975 |
+
BH-A.US,D,20220722,000000,588.32,588.32,588.32,588.32,58,0
|
| 976 |
+
BH-A.US,D,20220725,000000,588.61,588.61,588.61,588.61,46,0
|
| 977 |
+
BH-A.US,D,20220726,000000,585.2,590.94,585,585,91,0
|
| 978 |
+
BH-A.US,D,20220727,000000,585,585.5,585,585.5,247,0
|
| 979 |
+
BH-A.US,D,20220728,000000,588.12,600,588.12,600,121,0
|
| 980 |
+
BH-A.US,D,20220729,000000,599.5026,599.5026,599.5026,599.5026,82,0
|
| 981 |
+
BH-A.US,D,20220801,000000,599,605,589,589,211,0
|
| 982 |
+
BH-A.US,D,20220802,000000,586.2,589.99,586.2,589.99,49,0
|
| 983 |
+
BH-A.US,D,20220803,000000,587.37,599.06,587.37,598.7,197,0
|
| 984 |
+
BH-A.US,D,20220804,000000,600.25,600.25,600,600,78,0
|
| 985 |
+
BH-A.US,D,20220805,000000,616.79,635,616.79,635,330,0
|
| 986 |
+
BH-A.US,D,20220808,000000,640,640,636,636.01,212,0
|
| 987 |
+
BH-A.US,D,20220809,000000,640,650,640,650,92,0
|
| 988 |
+
BH-A.US,D,20220812,000000,649,649,649,649,40,0
|
| 989 |
+
BH-A.US,D,20220815,000000,657.5,657.5,652,652,99,0
|
| 990 |
+
BH-A.US,D,20220816,000000,656.65,660,656.65,658.35,111,0
|
| 991 |
+
BH-A.US,D,20220817,000000,653.13,669.9,653.13,669.9,95,0
|
| 992 |
+
BH-A.US,D,20220818,000000,673.66,673.66,673.66,673.66,20,0
|
| 993 |
+
BH-A.US,D,20220822,000000,676,676,674,674,52,0
|
| 994 |
+
BH-A.US,D,20220823,000000,670,687.73,670,684.9,164,0
|
| 995 |
+
BH-A.US,D,20220824,000000,681.34,681.34,681.34,681.34,22,0
|
| 996 |
+
BH-A.US,D,20220825,000000,687.25,687.25,687.25,687.25,22,0
|
| 997 |
+
BH-A.US,D,20220826,000000,682,685,675,675,144,0
|
| 998 |
+
BH-A.US,D,20220829,000000,679.49,679.49,674.3,674.3,24,0
|
| 999 |
+
BH-A.US,D,20220831,000000,660,660,660,660,41,0
|
| 1000 |
+
BH-A.US,D,20220901,000000,658.76,658.76,650,650,110,0
|
| 1001 |
+
BH-A.US,D,20220906,000000,637.01,637.01,635,635,67,0
|
| 1002 |
+
BH-A.US,D,20220907,000000,638.85,638.85,638.85,638.85,17,0
|
| 1003 |
+
BH-A.US,D,20220908,000000,624,624,615.51,615.51,78,0
|
| 1004 |
+
BH-A.US,D,20220909,000000,621.35,621.35,621.35,621.35,40,0
|
| 1005 |
+
BH-A.US,D,20220914,000000,621.5,621.5,621.5,621.5,52,0
|
| 1006 |
+
BH-A.US,D,20220915,000000,618.47,618.47,618.47,618.47,35,0
|
| 1007 |
+
BH-A.US,D,20220916,000000,617.01,617.01,617.01,617.01,28,0
|
| 1008 |
+
BH-A.US,D,20220920,000000,624,624,624,624,44,0
|
| 1009 |
+
BH-A.US,D,20220922,000000,620.35,621.435,620.35,621.435,32,0
|
| 1010 |
+
BH-A.US,D,20220923,000000,617.02,617.02,617.02,617.02,20,0
|
| 1011 |
+
BH-A.US,D,20221003,000000,597,597,597,597,62,0
|
| 1012 |
+
BH-A.US,D,20221004,000000,606.34,612,606.34,612,111,0
|
| 1013 |
+
BH-A.US,D,20221005,000000,613.14,614.6,612,614.6,126,0
|
| 1014 |
+
BH-A.US,D,20221006,000000,623.88,626.68,623.88,626.68,367,0
|
| 1015 |
+
BH-A.US,D,20221007,000000,615.02,617.69,607.01,607.0101,187,0
|
| 1016 |
+
BH-A.US,D,20221018,000000,611,617.82,611,617.82,79,0
|
| 1017 |
+
BH-A.US,D,20221021,000000,615.675,619,615.675,619,99,0
|
| 1018 |
+
BH-A.US,D,20221024,000000,619,630,619,628.545,189,0
|
| 1019 |
+
BH-A.US,D,20221025,000000,627,627,627,627,57,0
|
| 1020 |
+
BH-A.US,D,20221026,000000,650,650,650,650,66,0
|
| 1021 |
+
BH-A.US,D,20221027,000000,641.14,658.3468,641.14,651.8201,334,0
|
| 1022 |
+
BH-A.US,D,20221028,000000,657,670.84,657,670.2044,344,0
|
| 1023 |
+
BH-A.US,D,20221031,000000,661.91,665.07,661.91,665,155,0
|
| 1024 |
+
BH-A.US,D,20221101,000000,671.6,674,668.95,670,158,0
|
| 1025 |
+
BH-A.US,D,20221102,000000,665.22,670.95,665.22,667,277,0
|
| 1026 |
+
BH-A.US,D,20221103,000000,665,665,665,665,17,0
|
| 1027 |
+
BH-A.US,D,20221104,000000,665,675.68,665,675.68,181,0
|
| 1028 |
+
BH-A.US,D,20221107,000000,674,690.7399,674,684,249,0
|
| 1029 |
+
BH-A.US,D,20221108,000000,680.61,684,666,671.37,461,0
|
| 1030 |
+
BH-A.US,D,20221109,000000,666.17,669.16,666.17,669.16,268,0
|
| 1031 |
+
BH-A.US,D,20221110,000000,678.91,687.5,678.91,687.495,255,0
|
| 1032 |
+
BH-A.US,D,20221111,000000,679.15,685.98,679.15,685.98,100,0
|
| 1033 |
+
BH-A.US,D,20221114,000000,686.2388,686.2388,665,665,68,0
|
| 1034 |
+
BH-A.US,D,20221115,000000,662.98,671.7799,662.98,671.7799,143,0
|
| 1035 |
+
BH-A.US,D,20221116,000000,691.85,691.85,690,690,152,0
|
| 1036 |
+
BH-A.US,D,20221117,000000,693.99,693.99,681.01,681.01,139,0
|
| 1037 |
+
BH-A.US,D,20221118,000000,676.06,676.06,676.06,676.06,50,0
|
| 1038 |
+
BH-A.US,D,20221121,000000,673.23,673.23,673.23,673.23,87,0
|
| 1039 |
+
BH-A.US,D,20221125,000000,684,684,679,679,76,0
|
| 1040 |
+
BH-A.US,D,20221128,000000,674,679,674,675,133,0
|
| 1041 |
+
BH-A.US,D,20221129,000000,675.41,675.41,675.41,675.41,43,0
|
| 1042 |
+
BH-A.US,D,20221130,000000,690.4199,695,684.7917,695,367,0
|
| 1043 |
+
BH-A.US,D,20221201,000000,692.98,697.5,685.05,691.25,358,0
|
| 1044 |
+
BH-A.US,D,20221202,000000,689,697.62,689,696.125,123,0
|
| 1045 |
+
BH-A.US,D,20221205,000000,696.12,696.125,691.25,694.8087,385,0
|
| 1046 |
+
BH-A.US,D,20221206,000000,688.85,692.015,685,690.0364,457,0
|
| 1047 |
+
BH-A.US,D,20221207,000000,685.06,685.06,685.06,685.06,25,0
|
| 1048 |
+
BH-A.US,D,20221208,000000,693.27,694,693.27,694,80,0
|
| 1049 |
+
BH-A.US,D,20221209,000000,695,706.44,695,705.6999,260,0
|
| 1050 |
+
BH-A.US,D,20221212,000000,708.55,708.55,708.55,708.55,21,0
|
| 1051 |
+
BH-A.US,D,20221213,000000,700.9467,702.825,700.9467,700.95,90,0
|
| 1052 |
+
BH-A.US,D,20221214,000000,700.95,709.51,699.5,709.51,219,0
|
| 1053 |
+
BH-A.US,D,20221215,000000,700,717,700,717,173,0
|
| 1054 |
+
BH-A.US,D,20221216,000000,705,712.04,697.5,712.04,196,0
|
| 1055 |
+
BH-A.US,D,20221219,000000,711.85,711.85,681.51,704.95,219,0
|
| 1056 |
+
BH-A.US,D,20221220,000000,703.89,706.95,693.3,706.95,130,0
|
| 1057 |
+
BH-A.US,D,20221221,000000,713.2,713.2,703.12,707.0412,124,0
|
| 1058 |
+
BH-A.US,D,20221222,000000,697.98,697.98,687.8,687.8,122,0
|
| 1059 |
+
BH-A.US,D,20221227,000000,687.5,687.5,687.5,687.5,41,0
|
| 1060 |
+
BH-A.US,D,20221228,000000,687.5,687.5,687.5,687.5,24,0
|
| 1061 |
+
BH-A.US,D,20221229,000000,697.11,697.11,687.5,687.5,55,0
|
| 1062 |
+
BH-A.US,D,20230103,000000,691.08,691.08,691.08,691.08,16,0
|
| 1063 |
+
BH-A.US,D,20230105,000000,700.35,700.35,687.5,687.995,117,0
|
| 1064 |
+
BH-A.US,D,20230106,000000,699.47,704,698,704,59,0
|
| 1065 |
+
BH-A.US,D,20230109,000000,705,705,698.79,704,127,0
|
| 1066 |
+
BH-A.US,D,20230110,000000,704,707.5,700.056,704.024,559,0
|
| 1067 |
+
BH-A.US,D,20230111,000000,699.7784,707.5,699.7784,700,592,0
|
| 1068 |
+
BH-A.US,D,20230112,000000,700.05,706.5,700.05,704.9999,165,0
|
| 1069 |
+
BH-A.US,D,20230113,000000,726.97,726.97,726.97,726.97,53,0
|
| 1070 |
+
BH-A.US,D,20230117,000000,727,727,727,727,42,0
|
| 1071 |
+
BH-A.US,D,20230118,000000,724,724.3927,724,724.3927,86,0
|
| 1072 |
+
BH-A.US,D,20230119,000000,721,721,721,721,25,0
|
| 1073 |
+
BH-A.US,D,20230120,000000,727.5,733.4589,727.5,732.5001,334,0
|
| 1074 |
+
BH-A.US,D,20230123,000000,732.85,733.4,730.0588,732.35,337,0
|
| 1075 |
+
BH-A.US,D,20230124,000000,734,734.9,734,734.9,54,0
|
| 1076 |
+
BH-A.US,D,20230125,000000,734.9,749.96,734.9,749.6,418,0
|
| 1077 |
+
BH-A.US,D,20230126,000000,755.5,776.96,755.5,771.61,488,0
|
| 1078 |
+
BH-A.US,D,20230127,000000,777.22,793.48,777.22,787.6264,484,0
|
| 1079 |
+
BH-A.US,D,20230130,000000,779.45,785.3,777.01,785.3,58,0
|
| 1080 |
+
BH-A.US,D,20230131,000000,795,800,795,800,182,0
|
| 1081 |
+
BH-A.US,D,20230201,000000,796.06,814.96,795.509,814.96,288,0
|
| 1082 |
+
BH-A.US,D,20230202,000000,814.65,815.124,809.44,813.1,602,0
|
| 1083 |
+
BH-A.US,D,20230203,000000,813.15,820,813.15,820,207,0
|
| 1084 |
+
BH-A.US,D,20230206,000000,820,822.5,820,820.02,260,0
|
| 1085 |
+
BH-A.US,D,20230207,000000,826.98,844.99,826.98,844.99,51,0
|
| 1086 |
+
BH-A.US,D,20230208,000000,835,835,835,835,61,0
|
| 1087 |
+
BH-A.US,D,20230209,000000,845.38,845.38,845.38,845.38,26,0
|
| 1088 |
+
BH-A.US,D,20230210,000000,842,845,842,845,349,0
|
| 1089 |
+
BH-A.US,D,20230213,000000,850,850,845.05,845.05,154,0
|
| 1090 |
+
BH-A.US,D,20230214,000000,845.05,850,845.05,850,161,0
|
| 1091 |
+
BH-A.US,D,20230217,000000,845.64,845.64,845.64,845.64,31,0
|
| 1092 |
+
BH-A.US,D,20230221,000000,850.05,850.05,850.05,850.05,52,0
|
| 1093 |
+
BH-A.US,D,20230222,000000,848.475,856.97,848.475,856.97,290,0
|
| 1094 |
+
BH-A.US,D,20230223,000000,851.25,851.25,851.25,851.25,20,0
|
| 1095 |
+
BH-A.US,D,20230224,000000,855.9,877,854.55,877,368,0
|
| 1096 |
+
BH-A.US,D,20230227,000000,890,895.005,890,894.5,262,0
|
| 1097 |
+
BH-A.US,D,20230228,000000,900,903,895,895,591,0
|
| 1098 |
+
BH-A.US,D,20230301,000000,889.7,889.7,889.7,889.7,30,0
|
| 1099 |
+
BH-A.US,D,20230302,000000,894.54,894.54,894.54,894.54,48,0
|
| 1100 |
+
BH-A.US,D,20230303,000000,904.4,904.4,903.76,903.76,161,0
|
| 1101 |
+
BH-A.US,D,20230306,000000,904,904,897.5,897.5,145,0
|
| 1102 |
+
BH-A.US,D,20230307,000000,897.5,900.2625,897.5,900.2625,137,0
|
| 1103 |
+
BH-A.US,D,20230308,000000,897.5,900,897.5,899.9999,174,0
|
| 1104 |
+
BH-A.US,D,20230309,000000,895.77,901,895.77,901,80,0
|
| 1105 |
+
BH-A.US,D,20230310,000000,901,901,900,900,125,0
|
| 1106 |
+
BH-A.US,D,20230313,000000,899.5,901.7,890.04,901.7,166,0
|
| 1107 |
+
BH-A.US,D,20230314,000000,898.12,909.7,898.12,909.7,159,0
|
| 1108 |
+
BH-A.US,D,20230315,000000,891,891,885,885,134,0
|
| 1109 |
+
BH-A.US,D,20230316,000000,875.04,875.04,875.04,875.04,32,0
|
| 1110 |
+
BH-A.US,D,20230317,000000,875,875,815.63,815.63,187,0
|
| 1111 |
+
BH-A.US,D,20230320,000000,845.99,853.4193,825,825,225,0
|
| 1112 |
+
BH-A.US,D,20230321,000000,834.5,834.5,827,827,173,0
|
| 1113 |
+
BH-A.US,D,20230322,000000,825,829.7603,825,829.7603,94,0
|
| 1114 |
+
BH-A.US,D,20230323,000000,828.35,829,825,825,158,0
|
| 1115 |
+
BH-A.US,D,20230324,000000,825,825,817,817,118,0
|
| 1116 |
+
BH-A.US,D,20230328,000000,822.57,829.46,822.57,829.46,115,0
|
| 1117 |
+
BH-A.US,D,20230330,000000,832.49,832.49,832.49,832.49,27,0
|
| 1118 |
+
BH-A.US,D,20230405,000000,834.75,834.75,834.75,834.75,23,0
|
| 1119 |
+
BH-A.US,D,20230406,000000,839.28,839.28,839.28,839.28,71,0
|
| 1120 |
+
BH-A.US,D,20230410,000000,849.84,849.84,840,840,129,0
|
| 1121 |
+
BH-A.US,D,20230411,000000,840,846.3497,839.97,846.3497,100,0
|
| 1122 |
+
BH-A.US,D,20230412,000000,839.08,839.08,839.08,839.08,18,0
|
| 1123 |
+
BH-A.US,D,20230413,000000,834.76,834.76,834.76,834.76,21,0
|
| 1124 |
+
BH-A.US,D,20230418,000000,824.16,830.64,824.16,825.51,96,0
|
| 1125 |
+
BH-A.US,D,20230419,000000,834.51,834.51,834.51,834.51,24,0
|
| 1126 |
+
BH-A.US,D,20230420,000000,850.04,850.04,850.04,850.04,68,0
|
| 1127 |
+
BH-A.US,D,20230421,000000,860,860,843.06,843.06,129,0
|
| 1128 |
+
BH-A.US,D,20230424,000000,859.53,859.53,845,854.54,136,0
|
| 1129 |
+
BH-A.US,D,20230425,000000,870,870,869.88,869.88,83,0
|
| 1130 |
+
BH-A.US,D,20230426,000000,870,870,863.25,863.25,57,0
|
| 1131 |
+
BH-A.US,D,20230427,000000,867.52,867.52,867.52,867.52,37,0
|
| 1132 |
+
BH-A.US,D,20230428,000000,861.82,866.99,860.01,864.55,685,0
|
| 1133 |
+
BH-A.US,D,20230501,000000,869,885,869,885,114,0
|
| 1134 |
+
BH-A.US,D,20230502,000000,885,888.84,885,888.84,113,0
|
| 1135 |
+
BH-A.US,D,20230503,000000,901.03,922.31,901.03,922.31,195,0
|
| 1136 |
+
BH-A.US,D,20230504,000000,922.28,922.28,914.6384,914.6384,119,0
|
| 1137 |
+
BH-A.US,D,20230505,000000,925,929,924,929,477,0
|
| 1138 |
+
BH-A.US,D,20230508,000000,925.01,925.01,925,925,84,0
|
| 1139 |
+
BH-A.US,D,20230509,000000,921,921,915.95,915.95,103,0
|
| 1140 |
+
BH-A.US,D,20230510,000000,900,908.53,899.9999,908.53,106,0
|
| 1141 |
+
BH-A.US,D,20230511,000000,910.2,913.55,910.2,913.55,82,0
|
| 1142 |
+
BH-A.US,D,20230515,000000,903.35,912.27,899.68,912.27,397,0
|
| 1143 |
+
BH-A.US,D,20230516,000000,902.28,910.96,902.28,910.96,67,0
|
| 1144 |
+
BH-A.US,D,20230517,000000,912.31,944.41,902.61,915.06,257,0
|
| 1145 |
+
BH-A.US,D,20230518,000000,925.95,925.95,917.33,917.33,67,0
|
| 1146 |
+
BH-A.US,D,20230519,000000,912.86,919.86,912.86,919.86,177,0
|
| 1147 |
+
BH-A.US,D,20230522,000000,920,947.8994,919.9999,928.72,434,0
|
| 1148 |
+
BH-A.US,D,20230523,000000,937.5,938.25,937.5,938.25,77,0
|
| 1149 |
+
BH-A.US,D,20230524,000000,943.13,950,938,938,113,0
|
| 1150 |
+
BH-A.US,D,20230525,000000,959.96,995,954,992.47,319,0
|
| 1151 |
+
BH-A.US,D,20230526,000000,979.51,1006.15,979.51,1006.15,144,0
|
| 1152 |
+
BH-A.US,D,20230530,000000,996.91,1018.7,996.91,1009.94,223,0
|
| 1153 |
+
BH-A.US,D,20230601,000000,1008,1050.45,1001.13,1050.45,483,0
|
| 1154 |
+
BH-A.US,D,20230602,000000,1058.5,1058.5,1040,1040,156,0
|
| 1155 |
+
BH-A.US,D,20230605,000000,1050,1050,1038.55,1038.55,287,0
|
| 1156 |
+
BH-A.US,D,20230606,000000,1031.03,1046.8,1031.03,1040,445,0
|
| 1157 |
+
BH-A.US,D,20230607,000000,1025,1025,1021,1021,137,0
|
| 1158 |
+
BH-A.US,D,20230608,000000,1017.08,1020.4877,1015,1019.7376,159,0
|
| 1159 |
+
BH-A.US,D,20230612,000000,1011.6,1019.74,1011.6,1019.74,100,0
|
| 1160 |
+
BH-A.US,D,20230613,000000,1011.8,1011.8,1006.8179,1006.8179,241,0
|
| 1161 |
+
BH-A.US,D,20230615,000000,1010.12,1010.12,1009.9511,1009.9511,45,0
|
| 1162 |
+
BH-A.US,D,20230616,000000,997,997,937.65,937.65,326,0
|
| 1163 |
+
BH-A.US,D,20230620,000000,945.72,958.4983,943,943.49,211,0
|
| 1164 |
+
BH-A.US,D,20230621,000000,945,945,945,945,156,0
|
| 1165 |
+
BH-A.US,D,20230622,000000,940.86,953.43,940.86,953.43,124,0
|
| 1166 |
+
BH-A.US,D,20230626,000000,957.51,957.51,957.51,957.51,152,0
|
| 1167 |
+
BH-A.US,D,20230627,000000,939.03,939.03,939,939,108,0
|
| 1168 |
+
BH-A.US,D,20230628,000000,939,939,939,939,28,0
|
| 1169 |
+
BH-A.US,D,20230630,000000,970,970,950,950,91,0
|
| 1170 |
+
BH-A.US,D,20230703,000000,973.52,973.52,973.52,973.52,193,0
|
| 1171 |
+
BH-A.US,D,20230705,000000,969.73,984.92,969.73,984.92,200,0
|
| 1172 |
+
BH-A.US,D,20230706,000000,979.85,979.85,971.98,972,122,0
|
| 1173 |
+
BH-A.US,D,20230707,000000,962.11,988.9699,962.11,974.555,112,0
|
| 1174 |
+
BH-A.US,D,20230710,000000,979.21,986.96,979.21,986.96,110,0
|
| 1175 |
+
BH-A.US,D,20230711,000000,988,1008.1611,980.51,1002.3,144,0
|
| 1176 |
+
BH-A.US,D,20230712,000000,1002.77,1002.77,1002.77,1002.77,93,0
|
| 1177 |
+
BH-A.US,D,20230713,000000,997.62,1016.865,997.62,1011.81,99,0
|
| 1178 |
+
BH-A.US,D,20230717,000000,994,994,994,994,110,0
|
| 1179 |
+
BH-A.US,D,20230718,000000,997,997,989,989,122,0
|
| 1180 |
+
BH-A.US,D,20230719,000000,993.96,993.96,989.04,989.04,182,0
|
| 1181 |
+
BH-A.US,D,20230720,000000,1001.02,1001.02,985.468,985.468,203,0
|
| 1182 |
+
BH-A.US,D,20230721,000000,989,989,989,989,173,0
|
| 1183 |
+
BH-A.US,D,20230724,000000,1007.88,1010,995,995,168,0
|
| 1184 |
+
BH-A.US,D,20230727,000000,1009.64,1009.64,1009.64,1009.64,76,0
|
| 1185 |
+
BH-A.US,D,20230728,000000,1013.5,1013.5,1013.5,1013.5,114,0
|
| 1186 |
+
BH-A.US,D,20230731,000000,1006.24,1006.24,1006.24,1006.24,119,0
|
| 1187 |
+
BH-A.US,D,20230803,000000,1004,1004,1000,1000,76,0
|
| 1188 |
+
BH-A.US,D,20230804,000000,999,1004,989,997.3344,758,0
|
| 1189 |
+
BH-A.US,D,20230807,000000,1000,1000,984.45,984.45,218,0
|
| 1190 |
+
BH-A.US,D,20230808,000000,985,985,964.37,964.37,126,0
|
| 1191 |
+
BH-A.US,D,20230811,000000,975,975,975,975,34,0
|
| 1192 |
+
BH-A.US,D,20230814,000000,973.99,973.99,939.02,939.02,572,0
|
| 1193 |
+
BH-A.US,D,20230815,000000,934,934,933.02,933.02,27,0
|
| 1194 |
+
BH-A.US,D,20230818,000000,919.72,925,919.72,920.0001,127,0
|
| 1195 |
+
BH-A.US,D,20230821,000000,919.29,919.29,915,915,92,0
|
| 1196 |
+
BH-A.US,D,20230822,000000,911,911,911,911,88,0
|
| 1197 |
+
BH-A.US,D,20230825,000000,919.94,919.94,919.94,919.94,27,0
|
| 1198 |
+
BH-A.US,D,20230828,000000,927.82,927.82,919.98,919.98,79,0
|
| 1199 |
+
BH-A.US,D,20230829,000000,909.51,922,909.51,921.9,185,0
|
| 1200 |
+
BH-A.US,D,20230830,000000,911.55,926.88,911.55,926.88,61,0
|
| 1201 |
+
BH-A.US,D,20230831,000000,924.79,924.79,919,919,69,0
|
| 1202 |
+
BH-A.US,D,20230901,000000,918,929,911.01,929,187,0
|
| 1203 |
+
BH-A.US,D,20230906,000000,925.95,925.95,925.95,925.95,33,0
|
| 1204 |
+
BH-A.US,D,20230907,000000,912.41,912.6,911,911.31,137,0
|
| 1205 |
+
BH-A.US,D,20230908,000000,911,911.0812,911,911.0812,32,0
|
| 1206 |
+
BH-A.US,D,20230911,000000,924.19,924.19,924.19,924.19,32,0
|
| 1207 |
+
BH-A.US,D,20230912,000000,914.5,922.96,900,922.96,119,0
|
| 1208 |
+
BH-A.US,D,20230913,000000,895,895,890,890,55,0
|
| 1209 |
+
BH-A.US,D,20230914,000000,884.19,884.19,874,874,92,0
|
| 1210 |
+
BH-A.US,D,20230915,000000,847.41,855,819,819,236,0
|
| 1211 |
+
BH-A.US,D,20230920,000000,840,840,819,819,116,0
|
| 1212 |
+
BH-A.US,D,20230921,000000,815.52,816.31,807.65,816.31,135,0
|
| 1213 |
+
BH-A.US,D,20230922,000000,825,825,811,811,99,0
|
| 1214 |
+
BH-A.US,D,20230926,000000,819.75,825,819.75,825,69,0
|
| 1215 |
+
BH-A.US,D,20230927,000000,824.9,824.9,824.9,824.9,102,0
|
| 1216 |
+
BH-A.US,D,20230928,000000,837.49,837.49,837.49,837.49,61,0
|
| 1217 |
+
BH-A.US,D,20231006,000000,829.81,829.81,829.81,829.81,44,0
|
| 1218 |
+
BH-A.US,D,20231009,000000,798.675,798.675,798.675,798.675,31,0
|
| 1219 |
+
BH-A.US,D,20231010,000000,804,804,804,804,78,0
|
| 1220 |
+
BH-A.US,D,20231011,000000,790,790,734.4,734.4,228,0
|
| 1221 |
+
BH-A.US,D,20231012,000000,735,735,723.97,725,120,0
|
| 1222 |
+
BH-A.US,D,20231016,000000,751.4,751.4,751.4,751.4,113,0
|
| 1223 |
+
BH-A.US,D,20231017,000000,793.3,793.3,749,749,64,0
|
| 1224 |
+
BH-A.US,D,20231019,000000,750,750,744,744,204,0
|
| 1225 |
+
BH-A.US,D,20231020,000000,745,745,700.29,700.29,56,0
|
| 1226 |
+
BH-A.US,D,20231024,000000,735,735,735,735,54,0
|
| 1227 |
+
BH-A.US,D,20231027,000000,735.22,735.22,711,711,74,0
|
| 1228 |
+
BH-A.US,D,20231101,000000,725,725,725,725,79,0
|
| 1229 |
+
BH-A.US,D,20231102,000000,760,760,760,760,59,0
|
| 1230 |
+
BH-A.US,D,20231106,000000,775,775,775,775,69,0
|
| 1231 |
+
BH-A.US,D,20231108,000000,739,739,739,739,69,0
|
| 1232 |
+
BH-A.US,D,20231113,000000,700,700,700,700,77,0
|
| 1233 |
+
BH-A.US,D,20231114,000000,720,720,712,712.8,192,0
|
| 1234 |
+
BH-A.US,D,20231120,000000,730.74,730.74,730.74,730.74,31,0
|
| 1235 |
+
BH-A.US,D,20231121,000000,735,735,715,715,175,0
|
| 1236 |
+
BH-A.US,D,20231122,000000,724.69,724.69,724.69,724.69,94,0
|
| 1237 |
+
BH-A.US,D,20231127,000000,724.69,724.69,724.69,724.69,42,0
|
| 1238 |
+
BH-A.US,D,20231128,000000,730.17,730.17,730.17,730.17,44,0
|
| 1239 |
+
BH-A.US,D,20231129,000000,744,744,735,735,181,0
|
| 1240 |
+
BH-A.US,D,20231130,000000,735.03,735.03,735,735,113,0
|
| 1241 |
+
BH-A.US,D,20231201,000000,735,735,735,735,30,0
|
| 1242 |
+
BH-A.US,D,20231204,000000,740.53,740.53,740.53,740.53,71,0
|
| 1243 |
+
BH-A.US,D,20231205,000000,739.05,739.05,739.05,739.05,34,0
|
| 1244 |
+
BH-A.US,D,20231206,000000,739,739,739,739,121,0
|
| 1245 |
+
BH-A.US,D,20231208,000000,754.2296,754.2296,754.2296,754.2296,90,0
|
| 1246 |
+
BH-A.US,D,20231211,000000,735,800,735,800,555,0
|
| 1247 |
+
BH-A.US,D,20231212,000000,811,860,811,859.69,360,0
|
| 1248 |
+
BH-A.US,D,20231213,000000,875,890,875,890,272,0
|
| 1249 |
+
BH-A.US,D,20231214,000000,890,894,872.2,890.0001,284,0
|
| 1250 |
+
BH-A.US,D,20231215,000000,890,890,885,890,204,0
|
| 1251 |
+
BH-A.US,D,20231218,000000,880,880,880,880,97,0
|
| 1252 |
+
BH-A.US,D,20231219,000000,852,852,852,852,58,0
|
| 1253 |
+
BH-A.US,D,20231222,000000,840.68,840.68,840.68,840.68,121,0
|
| 1254 |
+
BH-A.US,D,20231226,000000,847.63,847.63,847.63,847.63,81,0
|
| 1255 |
+
BH-A.US,D,20231227,000000,825,825,825,825,51,0
|
| 1256 |
+
BH-A.US,D,20231228,000000,825,848.5,819,819,241,0
|
| 1257 |
+
BH-A.US,D,20231229,000000,825,825,793.93,793.93,417,0
|
| 1258 |
+
BH-A.US,D,20240103,000000,792.96,800.51,792.96,798.85,99,0
|
| 1259 |
+
BH-A.US,D,20240104,000000,785.05,809.97,775.05,775.06,346,0
|
| 1260 |
+
BH-A.US,D,20240105,000000,815,815,814.69,814.69,37,0
|
| 1261 |
+
BH-A.US,D,20240110,000000,808.12,808.12,808.12,808.12,63,0
|
| 1262 |
+
BH-A.US,D,20240111,000000,801.01,801.01,801.01,801.01,25,0
|
| 1263 |
+
BH-A.US,D,20240117,000000,797.99,797.99,771,771,102,0
|
| 1264 |
+
BH-A.US,D,20240118,000000,764.71,769.19,759,759,115,0
|
| 1265 |
+
BH-A.US,D,20240122,000000,768.07,787.47,767,787.47,83,0
|
| 1266 |
+
BH-A.US,D,20240124,000000,787.45,788.95,781.99,788.95,106,0
|
| 1267 |
+
BH-A.US,D,20240207,000000,781,781,780,780,104,0
|
| 1268 |
+
BH-A.US,D,20240208,000000,769.29,769.29,762,762,118,0
|
| 1269 |
+
BH-A.US,D,20240209,000000,755.32,755.32,755.32,755.32,22,0
|
| 1270 |
+
BH-A.US,D,20240212,000000,760,760,760,760,69,0
|
| 1271 |
+
BH-A.US,D,20240213,000000,760,760,750,750,240,0
|
| 1272 |
+
BH-A.US,D,20240215,000000,764,764,750,750,127,0
|
| 1273 |
+
BH-A.US,D,20240226,000000,798,886.1147,798,882.69,408,0
|
| 1274 |
+
BH-A.US,D,20240228,000000,886.7,897.7147,875,897.7147,163,0
|
| 1275 |
+
BH-A.US,D,20240304,000000,900,911,900,911,128,0
|
| 1276 |
+
BH-A.US,D,20240306,000000,910,960,910,959.68,454,0
|
| 1277 |
+
BH-A.US,D,20240307,000000,967,967,967,967,50,0
|
| 1278 |
+
BH-A.US,D,20240308,000000,896.99,925,896.99,925,143,0
|
| 1279 |
+
BH-A.US,D,20240311,000000,903,950.8815,903,944.96,406,0
|
| 1280 |
+
BH-A.US,D,20240312,000000,948,960,947.95,960,650,0
|
| 1281 |
+
BH-A.US,D,20240313,000000,960,985,960,985,514,0
|
| 1282 |
+
BH-A.US,D,20240314,000000,987,987,987,987,53,0
|
| 1283 |
+
BH-A.US,D,20240315,000000,968,987.5,938.13,938.13,636,0
|
| 1284 |
+
BH-A.US,D,20240318,000000,946.11,1015.99,946.11,993,593,0
|
| 1285 |
+
BH-A.US,D,20240319,000000,983.72,1006,983.72,1006,255,0
|
| 1286 |
+
BH-A.US,D,20240320,000000,995,995,990,990.0001,74,0
|
| 1287 |
+
BH-A.US,D,20240321,000000,996.09,1004.94,996.09,1004.94,79,0
|
| 1288 |
+
BH-A.US,D,20240322,000000,1010,1010,1010,1010,140,0
|
| 1289 |
+
BH-A.US,D,20240325,000000,982.2,982.2,980,980,63,0
|
| 1290 |
+
BH-A.US,D,20240326,000000,990.1,990.1,990.1,990.1,36,0
|
| 1291 |
+
BH-A.US,D,20240327,000000,940,968.49,940,968.49,158,0
|
| 1292 |
+
BH-A.US,D,20240401,000000,952.86,982,952.86,982,350,0
|
| 1293 |
+
BH-A.US,D,20240402,000000,982,990,965,965,393,0
|
| 1294 |
+
BH-A.US,D,20240404,000000,965,965,965,965,17,0
|
| 1295 |
+
BH-A.US,D,20240405,000000,964.9999,965,964.9999,965,54,0
|
| 1296 |
+
BH-A.US,D,20240409,000000,962.5,962.5,962.5,962.5,18,0
|
| 1297 |
+
BH-A.US,D,20240410,000000,940,940,940,940,54,0
|
| 1298 |
+
BH-A.US,D,20240411,000000,930.01,930.01,930.01,930.01,20,0
|
| 1299 |
+
BH-A.US,D,20240412,000000,919.64,919.64,919.64,919.64,30,0
|
| 1300 |
+
BH-A.US,D,20240415,000000,922.5,922.5,922.5,922.5,17,0
|
| 1301 |
+
BH-A.US,D,20240416,000000,954.1725,954.1725,954.1725,954.1725,39,0
|
| 1302 |
+
BH-A.US,D,20240417,000000,941.4,941.4,941.4,941.4,20,0
|
| 1303 |
+
BH-A.US,D,20240418,000000,941.2,966.7,934.88,966.7,221,0
|
| 1304 |
+
BH-A.US,D,20240419,000000,980,996.5599,979.9999,996.5599,240,0
|
| 1305 |
+
BH-A.US,D,20240422,000000,981.5,996,981.5,995.9999,257,0
|
| 1306 |
+
BH-A.US,D,20240423,000000,983.58,1000,983.58,995,267,0
|
| 1307 |
+
BH-A.US,D,20240424,000000,1000,1000,995,997.19,245,0
|
| 1308 |
+
BH-A.US,D,20240425,000000,982.82,982.82,982.82,982.82,25,0
|
| 1309 |
+
BH-A.US,D,20240426,000000,992.5,1005,992.5,1005,366,0
|
| 1310 |
+
BH-A.US,D,20240429,000000,1005,1005,1005,1005,179,0
|
| 1311 |
+
BH-A.US,D,20240430,000000,1004,1004,985,999.85,355,0
|
| 1312 |
+
BH-A.US,D,20240501,000000,977.51,990,977.51,990,80,0
|
| 1313 |
+
BH-A.US,D,20240502,000000,984.57,999.16,984.57,999.16,56,0
|
| 1314 |
+
BH-A.US,D,20240503,000000,1009,1011,1008,1011,149,0
|
| 1315 |
+
BH-A.US,D,20240506,000000,1009,1010,1009,1010,100,0
|
| 1316 |
+
BH-A.US,D,20240507,000000,1008.89,1008.89,995,995,88,0
|
| 1317 |
+
BH-A.US,D,20240508,000000,1000.17,1000.17,1000,1000,110,0
|
| 1318 |
+
BH-A.US,D,20240509,000000,1007.75,1035,1007.75,1035,391,0
|
| 1319 |
+
BH-A.US,D,20240510,000000,1030,1043,1030,1035,100,0
|
| 1320 |
+
BH-A.US,D,20240513,000000,1055,1055,995,995,423,0
|
| 1321 |
+
BH-A.US,D,20240514,000000,990,990,985,985,110,0
|
| 1322 |
+
BH-A.US,D,20240515,000000,993.33,1075,993.33,1075,397,0
|
| 1323 |
+
BH-A.US,D,20240516,000000,1074.98,1077.2,1052.98,1077.2,160,0
|
| 1324 |
+
BH-A.US,D,20240517,000000,1055,1055,972.68,973.35,666,0
|
| 1325 |
+
BH-A.US,D,20240520,000000,976.51,986.16,967.73,968.69,414,0
|
| 1326 |
+
BH-A.US,D,20240521,000000,969,969,969,969,90,0
|
| 1327 |
+
BH-A.US,D,20240522,000000,969.96,979.4,960,979.4,189,0
|
| 1328 |
+
BH-A.US,D,20240523,000000,975.61,975.61,973.96,973.96,123,0
|
| 1329 |
+
BH-A.US,D,20240524,000000,984,984,984,984,23,0
|
| 1330 |
+
BH-A.US,D,20240528,000000,962.7,975,962.7,975,110,0
|
| 1331 |
+
BH-A.US,D,20240529,000000,960,970.54,960,970.54,86,0
|
| 1332 |
+
BH-A.US,D,20240530,000000,960.18,980,960.18,980,44,0
|
| 1333 |
+
BH-A.US,D,20240606,000000,980,980,980,980,23,0
|
| 1334 |
+
BH-A.US,D,20240610,000000,975.41,975.41,945,945,151,0
|
| 1335 |
+
BH-A.US,D,20240611,000000,940.03,940.03,940.03,940.03,166,0
|
| 1336 |
+
BH-A.US,D,20240614,000000,925,925,925,925,76,0
|
| 1337 |
+
BH-A.US,D,20240617,000000,924.7,924.7,924.7,924.7,41,0
|
| 1338 |
+
BH-A.US,D,20240618,000000,929.92,948.8,929.92,948.8,93,0
|
| 1339 |
+
BH-A.US,D,20240620,000000,927.65,955.3,927.65,955.3,63,0
|
| 1340 |
+
BH-A.US,D,20240621,000000,905.25,942.12,895,942.12,392,0
|
| 1341 |
+
BH-A.US,D,20240624,000000,940,940.01,940,940.01,80,0
|
| 1342 |
+
BH-A.US,D,20240625,000000,936.95,936.95,936.95,936.95,76,0
|
| 1343 |
+
BH-A.US,D,20240628,000000,939.4,939.4,911.79,912.5,162,0
|
| 1344 |
+
BH-A.US,D,20240701,000000,939.87,939.87,939.87,939.87,290,0
|
| 1345 |
+
BH-A.US,D,20240705,000000,943,943,943,943,97,0
|
| 1346 |
+
BH-A.US,D,20240709,000000,908,908,908,908,51,0
|
| 1347 |
+
BH-A.US,D,20240711,000000,909.88,909.88,909.88,909.88,155,0
|
| 1348 |
+
BH-A.US,D,20240718,000000,970.0001,970.0001,970.0001,970.0001,37,0
|
| 1349 |
+
BH-A.US,D,20240722,000000,960.54,960.54,960.54,960.54,62,0
|
| 1350 |
+
BH-A.US,D,20240723,000000,955,955,955,955,29,0
|
| 1351 |
+
BH-A.US,D,20240724,000000,949.13,955.04,949.13,955.04,81,0
|
| 1352 |
+
BH-A.US,D,20240725,000000,947.4,947.4,947.4,947.4,31,0
|
| 1353 |
+
BH-A.US,D,20240726,000000,983,983,983,983,50,0
|
| 1354 |
+
BH-A.US,D,20240805,000000,911,911,911,911,108,0
|
| 1355 |
+
BH-A.US,D,20240807,000000,945,945,945,945,25,0
|
| 1356 |
+
BH-A.US,D,20240812,000000,938.95,938.95,901,901,292,0
|
| 1357 |
+
BH-A.US,D,20240813,000000,899.99,899.99,899.99,899.99,43,0
|
| 1358 |
+
BH-A.US,D,20240822,000000,893.87,893.87,893.87,893.87,32,0
|
| 1359 |
+
BH-A.US,D,20240826,000000,901.86,901.86,901.86,901.86,59,0
|
| 1360 |
+
BH-A.US,D,20240829,000000,890.92,890.92,890.92,890.92,27,0
|
| 1361 |
+
BH-A.US,D,20240903,000000,864.51,866.11,855.46,866.11,119,0
|
| 1362 |
+
BH-A.US,D,20240904,000000,857.5,857.5,857.5,857.5,27,0
|
| 1363 |
+
BH-A.US,D,20240909,000000,854.4,854.4,816.51,816.51,82,0
|
| 1364 |
+
BH-A.US,D,20240913,000000,809.51,809.51,809.51,809.51,54,0
|
| 1365 |
+
BH-A.US,D,20240916,000000,807.74,809.3,805.04,805.04,173,0
|
| 1366 |
+
BH-A.US,D,20240917,000000,835,835,835,835,77,0
|
| 1367 |
+
BH-A.US,D,20240918,000000,836.66,860,836.66,851.42,77,0
|
| 1368 |
+
BH-A.US,D,20240920,000000,822,822,822,822,212,0
|
| 1369 |
+
BH-A.US,D,20240924,000000,832.68,832.68,832.68,832.68,97,0
|
| 1370 |
+
BH-A.US,D,20240925,000000,821.6,821.6,821.6,821.6,83,0
|
| 1371 |
+
BH-A.US,D,20240930,000000,832.36,832.36,832.36,832.36,35,0
|
| 1372 |
+
BH-A.US,D,20241001,000000,842.5,844.5,842.5,844.5,80,0
|
| 1373 |
+
BH-A.US,D,20241002,000000,834,834,830,832,141,0
|
| 1374 |
+
BH-A.US,D,20241010,000000,834.59,834.59,834.59,834.59,29,0
|
| 1375 |
+
BH-A.US,D,20241015,000000,850,850,834.59,834.59,68,0
|
| 1376 |
+
BH-A.US,D,20241017,000000,830.55,872.06,830.55,872.06,61,0
|
| 1377 |
+
BH-A.US,D,20241021,000000,868,868,868,868,54,0
|
| 1378 |
+
BH-A.US,D,20241022,000000,863.67,863.67,863.67,863.67,34,0
|
| 1379 |
+
BH-A.US,D,20241023,000000,837.5,837.5,837.5,837.5,28,0
|
| 1380 |
+
BH-A.US,D,20241030,000000,841.55,841.55,841.55,841.55,27,0
|
| 1381 |
+
BH-A.US,D,20241101,000000,841.01,856.757,841.01,847.72,71,0
|
| 1382 |
+
BH-A.US,D,20241106,000000,879.95,879.95,862.845,879.95,234,0
|
| 1383 |
+
BH-A.US,D,20241107,000000,880,880,880,880,123,0
|
| 1384 |
+
BH-A.US,D,20241108,000000,880,880,853.62,880,335,0
|
| 1385 |
+
BH-A.US,D,20241111,000000,880,880,880,880,96,0
|
| 1386 |
+
BH-A.US,D,20241112,000000,876.75,925,876.75,917.5,628,0
|
| 1387 |
+
BH-A.US,D,20241113,000000,935,1017,935,1017,2123,0
|
| 1388 |
+
BH-A.US,D,20241114,000000,1020.97,1055,966,1055,1046,0
|
| 1389 |
+
BH-A.US,D,20241115,000000,1040.02,1055.9999,1040,1051.71,1468,0
|
| 1390 |
+
BH-A.US,D,20241118,000000,975.87,1060,975.87,1050,527,0
|
| 1391 |
+
BH-A.US,D,20241119,000000,1037.6,1050.34,1035,1040,529,0
|
| 1392 |
+
BH-A.US,D,20241120,000000,1049.89,1049.89,1029.7,1049.89,71,0
|
| 1393 |
+
BH-A.US,D,20241126,000000,1027.06,1059.99,1027.06,1059.99,291,0
|
| 1394 |
+
BH-A.US,D,20241127,000000,1048.88,1075.01,1047.05,1075.01,588,0
|
| 1395 |
+
BH-A.US,D,20241202,000000,1068.97,1085,1061.21,1080.2,804,0
|
| 1396 |
+
BH-A.US,D,20241203,000000,1088.9,1125,1080,1124.97,672,0
|
| 1397 |
+
BH-A.US,D,20241204,000000,1129.91,1140,1129.91,1140,211,0
|
| 1398 |
+
BH-A.US,D,20241205,000000,1124.99,1139.95,1099.96,1100,334,0
|
| 1399 |
+
BH-A.US,D,20241206,000000,1143.99,1149.99,1096.95,1135,138,0
|
| 1400 |
+
BH-A.US,D,20241210,000000,1115.05,1115.05,1077.92,1105.58,253,0
|
| 1401 |
+
BH-A.US,D,20241211,000000,1110,1139.69,1102,1132.13,462,0
|
| 1402 |
+
BH-A.US,D,20241212,000000,1124,1177.77,1117.17,1175,635,0
|
| 1403 |
+
BH-A.US,D,20241213,000000,1155,1165.7,1146.5793,1165.7,268,0
|
| 1404 |
+
BH-A.US,D,20241216,000000,1155.69,1200,1155.69,1200,548,0
|
| 1405 |
+
BH-A.US,D,20241217,000000,1199.64,1317.89,1199.64,1317.89,1502,0
|
| 1406 |
+
BH-A.US,D,20241218,000000,1295,1295,1199.37,1199.37,150,0
|
| 1407 |
+
BH-A.US,D,20241219,000000,1258.73,1258.73,1258.73,1258.73,64,0
|
| 1408 |
+
BH-A.US,D,20241220,000000,1268.29,1298.69,1268.29,1298.69,287,0
|
| 1409 |
+
BH-A.US,D,20241223,000000,1276.15,1276.15,1276.15,1276.15,168,0
|
| 1410 |
+
BH-A.US,D,20241224,000000,1279.65,1316.96,1279.65,1297.54,539,0
|
| 1411 |
+
BH-A.US,D,20241226,000000,1330.65,1330.66,1330.64,1330.64,269,0
|
| 1412 |
+
BH-A.US,D,20241227,000000,1275.99,1275.99,1268.32,1268.32,194,0
|
| 1413 |
+
BH-A.US,D,20241230,000000,1272.8,1272.8,1241.9,1241.9,229,0
|
| 1414 |
+
BH-A.US,D,20241231,000000,1261.21,1274.99,1225.19,1274.99,178,0
|
| 1415 |
+
BH-A.US,D,20250102,000000,1270.02,1270.02,1270.02,1270.02,197,0
|
| 1416 |
+
BH-A.US,D,20250103,000000,1257.48,1305,1242.1,1287,1317,0
|
| 1417 |
+
BH-A.US,D,20250106,000000,1295,1295,1231.26,1253.95,411,0
|
| 1418 |
+
BH-A.US,D,20250107,000000,1232.51,1232.51,1152,1170,1332,0
|
| 1419 |
+
BH-A.US,D,20250108,000000,1135,1140,1110,1130,953,0
|
| 1420 |
+
BH-A.US,D,20250110,000000,1110.04,1138,1063,1067,2232,0
|
| 1421 |
+
BH-A.US,D,20250113,000000,1060,1075.01,1041.99,1075.01,407,0
|
| 1422 |
+
BH-A.US,D,20250114,000000,1084.78,1089.78,1059,1089.78,401,0
|
| 1423 |
+
BH-A.US,D,20250115,000000,1054.51,1063,1037.71,1059,549,0
|
| 1424 |
+
BH-A.US,D,20250116,000000,1036.99,1050,1029.99,1046,567,0
|
| 1425 |
+
BH-A.US,D,20250117,000000,1025.4,1058.63,1023.56,1054,163,0
|
| 1426 |
+
BH-A.US,D,20250121,000000,1083.08,1095,1073,1083,480,0
|
| 1427 |
+
BH-A.US,D,20250122,000000,1064,1084,1064,1079,642,0
|
| 1428 |
+
BH-A.US,D,20250123,000000,1077.6515,1077.6515,1053.41,1053.41,181,0
|
| 1429 |
+
BH-A.US,D,20250127,000000,1082.66,1152.5,1082.66,1134,410,0
|
| 1430 |
+
BH-A.US,D,20250129,000000,1140,1140,1120.47,1130.02,669,0
|
| 1431 |
+
BH-A.US,D,20250130,000000,1158.91,1158.91,1114.33,1158.91,94,0
|
| 1432 |
+
BH-A.US,D,20250131,000000,1118,1118,1109.91,1109.91,117,0
|
| 1433 |
+
BH-A.US,D,20250203,000000,1080.91,1125,1080.91,1125,98,0
|
| 1434 |
+
BH-A.US,D,20250207,000000,1129.67,1148.34,1129.67,1148.34,51,0
|
| 1435 |
+
BH-A.US,D,20250210,000000,1172.76,1172.76,1152.32,1172.76,44,0
|
| 1436 |
+
BH-A.US,D,20250211,000000,1197.7,1197.7,1186,1186,132,0
|
| 1437 |
+
BH-A.US,D,20250212,000000,1184,1184.99,1179,1179,126,0
|
| 1438 |
+
BH-A.US,D,20250213,000000,1183.19,1183.19,1162.15,1178,126,0
|
| 1439 |
+
BH-A.US,D,20250214,000000,1178,1186,1165.69,1178.84,464,0
|
| 1440 |
+
BH-A.US,D,20250218,000000,1185.11,1190.74,1175,1180.2199,119,0
|
| 1441 |
+
BH-A.US,D,20250219,000000,1179,1230,1179,1230,1321,0
|
| 1442 |
+
BH-A.US,D,20250220,000000,1235,1243.9,1195,1214.54,1769,0
|
| 1443 |
+
BH-A.US,D,20250221,000000,1200,1201,1170,1183,990,0
|
| 1444 |
+
BH-A.US,D,20250224,000000,1197,1197,1159.98,1159.98,173,0
|
| 1445 |
+
BH-A.US,D,20250225,000000,1159.98,1173,1158,1161.1,355,0
|
| 1446 |
+
BH-A.US,D,20250226,000000,1174.97,1190,1162.2,1184,191,0
|
| 1447 |
+
BH-A.US,D,20250227,000000,1146.21,1179.79,1142.31,1179.79,99,0
|
| 1448 |
+
BH-A.US,D,20250228,000000,1184,1184,1184,1184,75,0
|
| 1449 |
+
BH-A.US,D,20250303,000000,1161.01,1161.16,1085,1089.99,852,0
|
| 1450 |
+
BH-A.US,D,20250304,000000,1074.52,1087,1074.27,1086.96,136,0
|
| 1451 |
+
BH-A.US,D,20250305,000000,1101.92,1101.92,1101.92,1101.92,63,0
|
| 1452 |
+
BH-A.US,D,20250306,000000,1070,1079.9999,1065.5,1065.5,117,0
|
| 1453 |
+
BH-A.US,D,20250307,000000,1065.49,1065.5,1055.88,1055.89,152,0
|
| 1454 |
+
BH-A.US,D,20250310,000000,1055,1066.97,1025,1025,210,0
|
| 1455 |
+
BH-A.US,D,20250312,000000,1088.74,1088.74,1036.9,1088.74,86,0
|
| 1456 |
+
BH-A.US,D,20250313,000000,1078.4,1078.4,1039,1039,93,0
|
| 1457 |
+
BH-A.US,D,20250317,000000,1051.07,1058.99,1036.22,1036.22,90,0
|
| 1458 |
+
BH-A.US,D,20250318,000000,1038.09,1038.09,1021,1038.09,55,0
|
| 1459 |
+
BH-A.US,D,20250320,000000,1079.31,1079.31,1079.31,1079.31,41,0
|
| 1460 |
+
BH-A.US,D,20250321,000000,1047.58,1090,1047.58,1090,274,0
|
| 1461 |
+
BH-A.US,D,20250324,000000,1090,1090.03,1085,1085,273,0
|
| 1462 |
+
BH-A.US,D,20250325,000000,1029.0731,1073.43,1029.0731,1073.43,179,0
|
| 1463 |
+
BH-A.US,D,20250326,000000,1004.7001,1077.33,1004.7001,1050,105,0
|
| 1464 |
+
BH-A.US,D,20250327,000000,1065,1065,1065,1065,125,0
|
| 1465 |
+
BH-A.US,D,20250328,000000,1115.38,1115.38,1115.38,1115.38,77,0
|
| 1466 |
+
BH-A.US,D,20250331,000000,1062.5,1099.99,1062.5,1099.99,80,0
|
| 1467 |
+
BH-A.US,D,20250401,000000,1099.91,1099.91,1099.91,1099.91,60,0
|
| 1468 |
+
BH-A.US,D,20250402,000000,1067.5,1075,1060,1075,119,0
|
| 1469 |
+
BH-A.US,D,20250403,000000,1078.99,1078.99,1050,1055,266,0
|
| 1470 |
+
BH-A.US,D,20250404,000000,1053.99,1053.99,1053.99,1053.99,75,0
|
| 1471 |
+
BH-A.US,D,20250407,000000,1029.3464,1029.3464,1000.02,1000.02,245,0
|
| 1472 |
+
BH-A.US,D,20250408,000000,1014,1049.99,1008.5,1049.99,230,0
|
| 1473 |
+
BH-A.US,D,20250409,000000,1043.15,1082,1039.8,1079.03,206,0
|
| 1474 |
+
BH-A.US,D,20250410,000000,1060,1072.98,1060,1060,75,0
|
| 1475 |
+
BH-A.US,D,20250411,000000,1018,1018,1018,1018,118,0
|
| 1476 |
+
BH-A.US,D,20250414,000000,999.01,1057.5,999.01,1057.5,214,0
|
| 1477 |
+
BH-A.US,D,20250416,000000,1050,1070.01,1050,1070.01,133,0
|
| 1478 |
+
BH-A.US,D,20250417,000000,1050,1085.5,1050,1085.5,132,0
|
| 1479 |
+
BH-A.US,D,20250421,000000,1062,1062,1062,1062,74,0
|
| 1480 |
+
BH-A.US,D,20250422,000000,1070.3,1070.3,1063.52,1067.16,103,0
|
| 1481 |
+
BH-A.US,D,20250424,000000,1127.5,1133,1127.5,1133,140,0
|
| 1482 |
+
BH-A.US,D,20250425,000000,1130,1135,1102,1117.8,704,0
|
| 1483 |
+
BH-A.US,D,20250428,000000,1105,1135,1105,1135,497,0
|
| 1484 |
+
BH-A.US,D,20250429,000000,1147.5,1181.18,1147.5,1181.18,193,0
|
| 1485 |
+
BH-A.US,D,20250430,000000,1142.38,1186,1135.01,1147,2058,0
|
| 1486 |
+
BH-A.US,D,20250501,000000,1153.96,1178.35,1124,1135,1838,0
|
| 1487 |
+
BH-A.US,D,20250502,000000,1138.99,1194.79,1125.16,1167.5,4732,0
|
| 1488 |
+
BH-A.US,D,20250505,000000,1140,1182.5,1131,1175,1147,0
|
| 1489 |
+
BH-A.US,D,20250506,000000,1174.9,1174.9,1149,1159,1987,0
|
| 1490 |
+
BH-A.US,D,20250507,000000,1164,1182.5,1142.56,1182.5,2793,0
|
| 1491 |
+
BH-A.US,D,20250508,000000,1180,1222,1166.15,1195,10255,0
|
| 1492 |
+
BH-A.US,D,20250509,000000,1185,1187,1169.8,1182,523,0
|
| 1493 |
+
BH-A.US,D,20250512,000000,1166.12,1208.8,1155,1164.8,518,0
|
| 1494 |
+
BH-A.US,D,20250513,000000,1174.99,1187.34,1153.31,1187.34,321,0
|
| 1495 |
+
BH-A.US,D,20250514,000000,1195,1195,1177.2,1188,324,0
|
| 1496 |
+
BH-A.US,D,20250515,000000,1192.5,1200,1177.99,1192.99,186,0
|
| 1497 |
+
BH-A.US,D,20250516,000000,1200,1204.77,1176.76,1176.76,185,0
|
| 1498 |
+
BH-A.US,D,20250519,000000,1210,1210,1197.47,1197.47,331,0
|
| 1499 |
+
BH-A.US,D,20250520,000000,1197.5,1197.5,1160.12,1160.12,225,0
|
| 1500 |
+
BH-A.US,D,20250521,000000,1169.18,1169.18,1151.21,1169.18,132,0
|
| 1501 |
+
BH-A.US,D,20250522,000000,1200.01,1207.5,1199.99,1200.01,176,0
|
| 1502 |
+
BH-A.US,D,20250523,000000,1208,1237.5,1190,1215.01,626,0
|
| 1503 |
+
BH-A.US,D,20250527,000000,1220,1243.31,1200.06,1230,773,0
|
| 1504 |
+
BH-A.US,D,20250528,000000,1255,1275,1246.2,1259.96,654,0
|
| 1505 |
+
BH-A.US,D,20250529,000000,1274.49,1295,1237.05,1237.05,732,0
|
| 1506 |
+
BH-A.US,D,20250530,000000,1234,1234,1199.01,1203.01,656,0
|
| 1507 |
+
BH-A.US,D,20250602,000000,1215,1221,1215,1219.98,134,0
|
| 1508 |
+
BH-A.US,D,20250603,000000,1230,1269.44,1230,1247,2922,0
|
| 1509 |
+
BH-A.US,D,20250604,000000,1250,1284,1243.04,1267,3941,0
|
| 1510 |
+
BH-A.US,D,20250605,000000,1256,1270.06,1210.28,1254.77,1994,0
|
| 1511 |
+
BH-A.US,D,20250606,000000,1262,1277.99,1246.62,1274,3255,0
|
| 1512 |
+
BH-A.US,D,20250609,000000,1280,1314,1271.23,1281.31,3428,0
|
| 1513 |
+
BH-A.US,D,20250610,000000,1290.01,1320,1279.1355,1291,2159,0
|
| 1514 |
+
BH-A.US,D,20250611,000000,1290,1300.1,1231,1239.16,2381,0
|
| 1515 |
+
BH-A.US,D,20250612,000000,1230,1259.97,1218,1251.95,2536,0
|
| 1516 |
+
BH-A.US,D,20250613,000000,1256.99,1256.99,1202.68,1246.84,1985,0
|
| 1517 |
+
BH-A.US,D,20250616,000000,1252,1330.89,1249.98,1323,7345,0
|
| 1518 |
+
BH-A.US,D,20250617,000000,1317,1332.22,1297,1326.37,8624,0
|
| 1519 |
+
BH-A.US,D,20250618,000000,1320,1364.79,1283.48,1343.1,10527,0
|
| 1520 |
+
BH-A.US,D,20250620,000000,1340,1399.76,1325.64,1389,11613,0
|
| 1521 |
+
BH-A.US,D,20250623,000000,1375,1432,1374.51,1420.3,13062,0
|
| 1522 |
+
BH-A.US,D,20250624,000000,1428,1444.87,1376.732,1389.83,11132,0
|
| 1523 |
+
BH-A.US,D,20250625,000000,1376.99,1430.01,1352.07,1384.81,16937,0
|
| 1524 |
+
BH-A.US,D,20250626,000000,1389.63,1409,1375.99,1392.82,7226,0
|
| 1525 |
+
BH-A.US,D,20250627,000000,1372.17,1421.44,1352.68,1392.5,4493,0
|
| 1526 |
+
BH-A.US,D,20250630,000000,1380.49,1412.475,1368.19,1400.36,14368,0
|
| 1527 |
+
BH-A.US,D,20250701,000000,1414.33,1436.77,1376.02,1390.12,15709,0
|
| 1528 |
+
BH-A.US,D,20250702,000000,1389.99,1427.01,1383,1405.78,8294,0
|
| 1529 |
+
BH-A.US,D,20250703,000000,1415,1415,1377.078,1400.08,1588,0
|
| 1530 |
+
BH-A.US,D,20250707,000000,1405,1405,1359.99,1381.35,6317,0
|
| 1531 |
+
BH-A.US,D,20250708,000000,1372.02,1433.17,1372.02,1432,6196,0
|
| 1532 |
+
BH-A.US,D,20250709,000000,1436.4,1475.01,1417.99,1446,9544,0
|
| 1533 |
+
BH-A.US,D,20250710,000000,1432.6,1478,1426,1445.36,9387,0
|
| 1534 |
+
BH-A.US,D,20250711,000000,1447.99,1450,1400.01,1428,15088,0
|
| 1535 |
+
BH-A.US,D,20250714,000000,1438,1450.5,1414.98,1416.98,8842,0
|
| 1536 |
+
BH-A.US,D,20250715,000000,1427,1437.29,1413,1429.64,4563,0
|
| 1537 |
+
BH-A.US,D,20250716,000000,1433,1434.02,1395,1423,8217,0
|
| 1538 |
+
BH-A.US,D,20250717,000000,1428.33,1454.8,1421,1446.29,9316,0
|
| 1539 |
+
BH-A.US,D,20250718,000000,1449.75,1485.03,1440.11,1485.03,8935,0
|
| 1540 |
+
BH-A.US,D,20250721,000000,1472.1,1539.29,1416.51,1539.29,2015,0
|
| 1541 |
+
BH-A.US,D,20250722,000000,1546.12,1586.01,1540.6,1575.55,3080,0
|
| 1542 |
+
BH-A.US,D,20250723,000000,1563.1,1588.01,1545.02,1576.42,5191,0
|
| 1543 |
+
BH-A.US,D,20250724,000000,1550.62,1587,1529.03,1529.03,3953,0
|
| 1544 |
+
BH-A.US,D,20250725,000000,1504.42,1576.95,1480.62,1561.44,5756,0
|
| 1545 |
+
BH-A.US,D,20250728,000000,1544.5,1555,1519.81,1526,12619,0
|
| 1546 |
+
BH-A.US,D,20250729,000000,1520,1557.99,1481.63,1491.99,8198,0
|
| 1547 |
+
BH-A.US,D,20250730,000000,1503.65,1540,1488,1500.06,10148,0
|
| 1548 |
+
BH-A.US,D,20250731,000000,1492.05,1502.2,1463.78,1486,10726,0
|
| 1549 |
+
BH-A.US,D,20250801,000000,1492.52,1497.8,1448.49,1451.92,23511,0
|
| 1550 |
+
BH-A.US,D,20250804,000000,1411.01,1478.2,1411.01,1442.6,9268,0
|
| 1551 |
+
BH-A.US,D,20250805,000000,1455.68,1455.68,1402.99,1417.37,29392,0
|
| 1552 |
+
BH-A.US,D,20250806,000000,1423.36,1467,1420,1431.37,13268,0
|
| 1553 |
+
BH-A.US,D,20250807,000000,1445,1453.49,1371.49,1372.06,7772,0
|
| 1554 |
+
BH-A.US,D,20250808,000000,1396.35,1396.35,1347.23,1363.05,8209,0
|
| 1555 |
+
BH-A.US,D,20250811,000000,1346.39,1420.62,1300.01,1406.99,14027,0
|
| 1556 |
+
BH-A.US,D,20250812,000000,1424,1424,1353.67,1384.51,20433,0
|
| 1557 |
+
BH-A.US,D,20250813,000000,1393.7,1428.83,1371.995,1390.78,45066,0
|
| 1558 |
+
BH-A.US,D,20250814,000000,1374.31,1432.88,1339.52,1432.88,16681,0
|
| 1559 |
+
BH-A.US,D,20250815,000000,1435,1597.44,1428.68,1579.61,6731,0
|
| 1560 |
+
BH-A.US,D,20250818,000000,1563.31,1643.1999,1510.37,1512,12937,0
|
| 1561 |
+
BH-A.US,D,20250819,000000,1482.22,1559.67,1383,1530.02,15891,0
|
| 1562 |
+
BH-A.US,D,20250820,000000,1525.41,1544.25,1496.12,1518.92,13162,0
|
| 1563 |
+
BH-A.US,D,20250821,000000,1524,1524,1471.45,1498.2,23293,0
|
| 1564 |
+
BH-A.US,D,20250822,000000,1500,1558.8,1492.05,1522,18764,0
|
| 1565 |
+
BH-A.US,D,20250825,000000,1548,1565.42,1505.85,1534.91,24211,0
|
| 1566 |
+
BH-A.US,D,20250826,000000,1558.7,1572.74,1515.3,1561.14,22756,0
|
| 1567 |
+
BH-A.US,D,20250827,000000,1523.22,1592.13,1523.22,1584.58,13028,0
|
| 1568 |
+
BH-A.US,D,20250828,000000,1614.7,1634,1560,1589.67,15830,0
|
| 1569 |
+
BH-A.US,D,20250829,000000,1625,1648.8,1556.17,1561.67,6875,0
|
| 1570 |
+
BH-A.US,D,20250902,000000,1605,1637.5,1524.48,1525,5869,0
|
| 1571 |
+
BH-A.US,D,20250903,000000,1563.85,1590.02,1522.01,1544.36,14966,0
|
| 1572 |
+
BH-A.US,D,20250904,000000,1583.83,1583.93,1525.375,1545.12,7962,0
|
| 1573 |
+
BH-A.US,D,20250905,000000,1546.39,1570,1530,1542,6789,0
|
| 1574 |
+
BH-A.US,D,20250908,000000,1539.41,1565.585,1529,1554.88,6129,0
|
| 1575 |
+
BH-A.US,D,20250909,000000,1555,1572.32,1528.58,1542.2,5372,0
|
| 1576 |
+
BH-A.US,D,20250910,000000,1561.37,1563.33,1513.055,1517.96,16241,0
|
| 1577 |
+
BH-A.US,D,20250911,000000,1528,1583.39,1524.48,1583.39,3547,0
|
| 1578 |
+
BH-A.US,D,20250912,000000,1604.99,1627,1494.43,1494.43,7614,0
|
| 1579 |
+
BH-A.US,D,20250915,000000,1550.585,1550.585,1500,1542.66,5923,0
|
| 1580 |
+
BH-A.US,D,20250916,000000,1562,1577,1505.02,1505.02,7345,0
|
| 1581 |
+
BH-A.US,D,20250917,000000,1528.87,1560.38,1516.78,1533.11,12107,0
|
| 1582 |
+
BH-A.US,D,20250918,000000,1551.29,1564.5,1511.13,1526.83,13005,0
|
| 1583 |
+
BH-A.US,D,20250919,000000,1547.79,1558.8,1516.5,1540.17,13239,0
|
| 1584 |
+
BH-A.US,D,20250922,000000,1559.47,1569.9,1505.865,1532,10062,0
|
| 1585 |
+
BH-A.US,D,20250923,000000,1551.2,1567.5,1497.89,1524.99,13097,0
|
| 1586 |
+
BH-A.US,D,20250924,000000,1525,1559.7,1516,1552.11,20340,0
|
| 1587 |
+
BH-A.US,D,20250925,000000,1541.3,1561.99,1522.64,1553.08,12737,0
|
| 1588 |
+
BH-A.US,D,20250926,000000,1567.5,1593,1554.935,1580.41,21544,0
|
| 1589 |
+
BH-A.US,D,20250929,000000,1609.98,1614.8,1543.01,1543.32,12709,0
|
| 1590 |
+
BH-A.US,D,20250930,000000,1564.68,1571.8,1510.31,1545,18083,0
|
| 1591 |
+
BH-A.US,D,20251001,000000,1522.6,1547.1,1492.525,1505.51,14150,0
|
| 1592 |
+
BH-A.US,D,20251002,000000,1511.27,1613.21,1510.22,1613.03,11379,0
|
| 1593 |
+
BH-A.US,D,20251003,000000,1580,1618.88,1550.02,1596.96,15826,0
|
| 1594 |
+
BH-A.US,D,20251006,000000,1610.01,1623.75,1596,1612.02,7947,0
|
| 1595 |
+
BH-A.US,D,20251007,000000,1599.02,1655.57,1591.02,1646.68,11619,0
|
| 1596 |
+
BH-A.US,D,20251008,000000,1618,1667.82,1615.68,1660.61,7820,0
|
| 1597 |
+
BH-A.US,D,20251009,000000,1641,1680,1635.01,1666.25,13025,0
|
| 1598 |
+
BH-A.US,D,20251010,000000,1646,1690.23,1610.15,1616.01,9254,0
|
| 1599 |
+
BH-A.US,D,20251013,000000,1654.8,1705.67,1620.51,1705.67,18450,0
|
| 1600 |
+
BH-A.US,D,20251014,000000,1674.19,1719,1665,1694.59,16251,0
|
| 1601 |
+
BH-A.US,D,20251015,000000,1698.85,1755.03,1694.685,1743.01,14219,0
|
| 1602 |
+
BH-A.US,D,20251016,000000,1724.24,1759.65,1705,1720.23,9673,0
|
| 1603 |
+
BH-A.US,D,20251017,000000,1743.99,1769.415,1716,1755.51,10333,0
|
| 1604 |
+
BH-A.US,D,20251020,000000,1732.03,1799.33,1732.03,1781.73,7690,0
|
| 1605 |
+
BH-A.US,D,20251021,000000,1765.01,1797.49,1749.47,1768.51,11463,0
|
| 1606 |
+
BH-A.US,D,20251022,000000,1752.31,1803.18,1746.69,1765.96,11265,0
|
| 1607 |
+
BH-A.US,D,20251023,000000,1769.98,1802.28,1754.2,1789,12117,0
|
| 1608 |
+
BH-A.US,D,20251024,000000,1798.8,1850,1798.8,1804.28,8639,0
|
| 1609 |
+
BH-A.US,D,20251027,000000,1809.98,1834.63,1797.9,1830.92,8700,0
|
| 1610 |
+
BH-A.US,D,20251028,000000,1795.56,1850,1795.56,1815.13,5431,0
|
| 1611 |
+
BH-A.US,D,20251029,000000,1807.35,1822,1786,1799.99,6552,0
|
| 1612 |
+
BH-A.US,D,20251030,000000,1767,1805,1763.235,1763.9,3752,0
|
| 1613 |
+
BH-A.US,D,20251031,000000,1772.8,1784.6975,1752.56,1753.24,1564,0
|
| 1614 |
+
BH-A.US,D,20251103,000000,1751,1775.56,1724.43,1725.01,2204,0
|
| 1615 |
+
BH-A.US,D,20251104,000000,1715,1784.68,1706.12,1767.22,7918,0
|
| 1616 |
+
BH-A.US,D,20251105,000000,1772.91,1815.99,1766,1787.3,3072,0
|
| 1617 |
+
BH-A.US,D,20251106,000000,1775.01,1804.99,1755.5175,1759.19,3228,0
|
| 1618 |
+
BH-A.US,D,20251107,000000,1750.43,1759.63,1716,1756.99,3947,0
|
| 1619 |
+
BH-A.US,D,20251110,000000,1778.21,1778.21,1613.6,1613.6,4470,0
|
| 1620 |
+
BH-A.US,D,20251111,000000,1633.78,1656,1601.3,1608.01,7967,0
|
| 1621 |
+
BH-A.US,D,20251112,000000,1596.22,1635,1460.095,1536.63,9974,0
|
| 1622 |
+
BH-A.US,D,20251113,000000,1507.12,1563.93,1507.12,1550,8064,0
|
| 1623 |
+
BH-A.US,D,20251114,000000,1518.2,1562,1501.3001,1525,7481,0
|
| 1624 |
+
BH-A.US,D,20251117,000000,1543,1545,1482.05,1501.74,9312,0
|
| 1625 |
+
BH-A.US,D,20251118,000000,1516.02,1545.99,1488.7,1521.14,7516,0
|
| 1626 |
+
BH-A.US,D,20251119,000000,1501.72,1516.01,1464.5975,1489.99,8818,0
|
| 1627 |
+
BH-A.US,D,20251120,000000,1492.13,1559.9999,1403.5,1414.71,13495,0
|
| 1628 |
+
BH-A.US,D,20251121,000000,1425,1458.98,1418.41,1420.13,5366,0
|
| 1629 |
+
BH-A.US,D,20251124,000000,1440,1454.99,1376.21,1446.84,6306,0
|
| 1630 |
+
BH-A.US,D,20251125,000000,1455,1503.66,1446.04,1497.42,2739,0
|
| 1631 |
+
BH-A.US,D,20251126,000000,1512.63,1539.62,1503.15,1503.15,1580,0
|
| 1632 |
+
BH-A.US,D,20251128,000000,1528,1551.7,1507,1525.13,1769,0
|
| 1633 |
+
BH-A.US,D,20251201,000000,1543.4,1549.99,1487.5,1519.93,14442,0
|
| 1634 |
+
BH-A.US,D,20251202,000000,1525,1562.0975,1509.3525,1551.96,14221,0
|
| 1635 |
+
BH-A.US,D,20251203,000000,1567.43,1594.09,1522.04,1583,29646,0
|
| 1636 |
+
BH-A.US,D,20251204,000000,1569,1587.5,1533.15,1585,29662,0
|
| 1637 |
+
BH-A.US,D,20251205,000000,1575.8,1599.36,1522.26,1522.26,19822,0
|
| 1638 |
+
BH-A.US,D,20251208,000000,1544.99,1624.99,1539,1600.01,42945,0
|
| 1639 |
+
BH-A.US,D,20251209,000000,1584.61,1661.01,1584.61,1647.46,25144,0
|
| 1640 |
+
BH-A.US,D,20251210,000000,1654.55,1668,1616.07,1656.47,25537,0
|
| 1641 |
+
BH-A.US,D,20251211,000000,1660,1699.95,1636.69,1654.02,38475,0
|
| 1642 |
+
BH-A.US,D,20251212,000000,1656,1721,1648.02,1706.2,29330,0
|
| 1643 |
+
BH-A.US,D,20251215,000000,1708.1,1720,1602.55,1602.56,36929,0
|
| 1644 |
+
BH-A.US,D,20251216,000000,1610,1659.12,1580,1618.98,28344,0
|
| 1645 |
+
BH-A.US,D,20251217,000000,1643.47,1652.9987,1555,1621.37,25642,0
|
| 1646 |
+
BH-A.US,D,20251218,000000,1651.25,1712.515,1646.46,1700.66,24319,0
|
| 1647 |
+
BH-A.US,D,20251219,000000,1701.39,1751.93,1690.12,1751.93,26915,0
|
| 1648 |
+
BH-A.US,D,20251222,000000,1745.5,1803,1734,1775.51,21743,0
|
| 1649 |
+
BH-A.US,D,20251223,000000,1770.49,1897.59,1770,1880.55,19211,0
|
| 1650 |
+
BH-A.US,D,20251224,000000,1883,1894,1831.93,1876.03,11817,0
|
| 1651 |
+
BH-A.US,D,20251226,000000,1880,1883.11,1819,1841.01,23472,0
|
| 1652 |
+
BH-A.US,D,20251229,000000,1825,1861.68,1801,1824.56,29622,0
|
| 1653 |
+
BH-A.US,D,20251230,000000,1806.02,1826.6,1770.25,1770.81,22407,0
|
| 1654 |
+
BH-A.US,D,20251231,000000,1775.2,1775.2,1718.35,1740.05,22738,0
|
| 1655 |
+
BH-A.US,D,20260102,000000,1742,1817,1742,1816.09,22543,0
|
| 1656 |
+
BH-A.US,D,20260105,000000,1818,1860.37,1814,1839.08,22138,0
|
| 1657 |
+
BH-A.US,D,20260106,000000,1840,1972.17,1837,1947.28,15604,0
|
| 1658 |
+
BH-A.US,D,20260107,000000,1952,2041.5,1923,2019.9,19323,0
|
| 1659 |
+
BH-A.US,D,20260108,000000,1979.975,2135.5,1979.975,2120.7,14211,0
|
| 1660 |
+
BH-A.US,D,20260109,000000,2133,2161.045,2056.0001,2150,12417,0
|
| 1661 |
+
BH-A.US,D,20260112,000000,2125,2209.01,2112.5,2193.55,9391,0
|
| 1662 |
+
BH-A.US,D,20260113,000000,2197,2249.9,2146,2227.82,24839,0
|
| 1663 |
+
BH-A.US,D,20260114,000000,2255,2299,2204,2278.79,12290,0
|
| 1664 |
+
BH-A.US,D,20260115,000000,2278,2349.5,2267,2343.23,14946,0
|
| 1665 |
+
BH-A.US,D,20260116,000000,2339,2397.25,2312,2378.72,13297,0
|
| 1666 |
+
BH-A.US,D,20260120,000000,2370,2439,2326.3,2326.3,17302,0
|
| 1667 |
+
BH-A.US,D,20260121,000000,2320,2468,2283,2462.99,22179,0
|
| 1668 |
+
BH-A.US,D,20260122,000000,2513,2513,2355.3,2413.15,16706,0
|
| 1669 |
+
BH-A.US,D,20260123,000000,2406,2450,2386,2434.13,12774,0
|
| 1670 |
+
BH-A.US,D,20260126,000000,2431,2451,1956.88,2057.87,14046,0
|
| 1671 |
+
BH-A.US,D,20260127,000000,2082.61,2096.05,2017.06,2049.97,3742,0
|
| 1672 |
+
BH-A.US,D,20260128,000000,2050.05,2072.5,1967.08,1987.05,5205,0
|
| 1673 |
+
BH-A.US,D,20260129,000000,1995,2028.6,1926.32,1939.04,5486,0
|
| 1674 |
+
BH-A.US,D,20260130,000000,1975,2010.47,1917.995,1968.82,4123,0
|
| 1675 |
+
BH-A.US,D,20260202,000000,1980,2031.99,1955,1995.99,7500,0
|
| 1676 |
+
BH-A.US,D,20260203,000000,1990,2114.6199,1990,2094.8,9929,0
|
| 1677 |
+
BH-A.US,D,20260204,000000,2119.32,2120,2040.92,2056.7,10320,0
|
| 1678 |
+
BH-A.US,D,20260205,000000,2088.375,2088.375,1998.25,2023.12,9307,0
|
| 1679 |
+
BH-A.US,D,20260206,000000,2100,2174,2047.98,2132.08,3990,0
|
| 1680 |
+
BH-A.US,D,20260209,000000,2135.17,2163.325,2081,2104.33,9147,0
|
| 1681 |
+
BH-A.US,D,20260210,000000,2100,2117.5,2081,2098.95,3976,0
|
| 1682 |
+
BH-A.US,D,20260211,000000,2127,2150,2072.7,2130.78,3519,0
|
| 1683 |
+
BH-A.US,D,20260212,000000,2162.23,2177.01,2014.46,2031.78,15138,0
|
| 1684 |
+
BH-A.US,D,20260213,000000,2042,2088,2008.68,2021.3,5990,0
|
| 1685 |
+
BH-A.US,D,20260217,000000,2044.83,2119,2038.79,2076.6,6984,0
|
| 1686 |
+
BH-A.US,D,20260218,000000,2115,2160.73,2073.02,2073.02,20115,0
|
daily/us/nyse stocks/1/bldr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bml_g.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bn.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bph.us.txt
ADDED
|
@@ -0,0 +1,246 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BPH.US,D,20250108,000000,50.99,50.99,50.55,50.762,207,0
|
| 3 |
+
BPH.US,D,20250110,000000,51.58,52.21,51.58,51.8448,200,0
|
| 4 |
+
BPH.US,D,20250113,000000,52.34,52.34,51.6921,51.6921,108,0
|
| 5 |
+
BPH.US,D,20250114,000000,50.98,51.6119,50.98,51.6119,115,0
|
| 6 |
+
BPH.US,D,20250121,000000,51.63,51.64,51.3668,51.3668,404,0
|
| 7 |
+
BPH.US,D,20250124,000000,50.72,50.9373,50.72,50.9373,107,0
|
| 8 |
+
BPH.US,D,20250127,000000,50.5,50.7391,50.5,50.7391,114,0
|
| 9 |
+
BPH.US,D,20250204,000000,51.06,51.0756,51,51.0756,202,0
|
| 10 |
+
BPH.US,D,20250205,000000,51.01,51.1392,51.01,51.1392,209,0
|
| 11 |
+
BPH.US,D,20250207,000000,52.4,52.557,52.3,52.557,211,0
|
| 12 |
+
BPH.US,D,20250210,000000,56.12,56.12,55.9959,55.9959,115,0
|
| 13 |
+
BPH.US,D,20250212,000000,55.84,56.56,55.84,56.0298,9815,0
|
| 14 |
+
BPH.US,D,20250213,000000,56.11,56.11,55.338,55.338,128,0
|
| 15 |
+
BPH.US,D,20250214,000000,56.33,56.33,56.072,56.072,102,0
|
| 16 |
+
BPH.US,D,20250218,000000,55.53,56.1725,55.53,56.1725,1403,0
|
| 17 |
+
BPH.US,D,20250219,000000,55.89,55.89,55.1901,55.1901,883,0
|
| 18 |
+
BPH.US,D,20250220,000000,55.34,55.34,55.0792,55.0792,911,0
|
| 19 |
+
BPH.US,D,20250221,000000,54.88,54.88,54.7186,54.7186,213,0
|
| 20 |
+
BPH.US,D,20250224,000000,54.62,54.63,54.62,54.63,215,0
|
| 21 |
+
BPH.US,D,20250225,000000,54.33,54.33,53.5042,53.5042,1203,0
|
| 22 |
+
BPH.US,D,20250226,000000,52.51,52.6529,52.48,52.6529,305,0
|
| 23 |
+
BPH.US,D,20250227,000000,53.71,54.06,53.5885,53.5885,305,0
|
| 24 |
+
BPH.US,D,20250228,000000,53.67,53.7,53.6699,53.6999,1437,0
|
| 25 |
+
BPH.US,D,20250303,000000,53.52,53.52,51.1402,51.1402,1202,0
|
| 26 |
+
BPH.US,D,20250304,000000,49.87,50.2422,49.87,50.2422,210,0
|
| 27 |
+
BPH.US,D,20250305,000000,49.81,50.4446,49.81,50.4446,1528,0
|
| 28 |
+
BPH.US,D,20250306,000000,49.93,50.2647,49.93,50.2647,285,0
|
| 29 |
+
BPH.US,D,20250307,000000,50.53,50.8858,50.42,50.6527,4214,0
|
| 30 |
+
BPH.US,D,20250310,000000,51.05,51.13,51.0002,51.0002,722,0
|
| 31 |
+
BPH.US,D,20250311,000000,50.81,50.81,50.16,50.3818,1171,0
|
| 32 |
+
BPH.US,D,20250312,000000,50.47,51.01,50.47,50.7543,314,0
|
| 33 |
+
BPH.US,D,20250313,000000,50.95,51.0375,50.95,51.0375,215,0
|
| 34 |
+
BPH.US,D,20250314,000000,52.13,52.71,52.13,52.6838,311,0
|
| 35 |
+
BPH.US,D,20250317,000000,52.78,52.9773,52.78,52.9773,239,0
|
| 36 |
+
BPH.US,D,20250318,000000,53.43,53.68,53.43,53.6388,214,0
|
| 37 |
+
BPH.US,D,20250319,000000,53.79,54.27,53.79,54.2696,6011,0
|
| 38 |
+
BPH.US,D,20250320,000000,54.69,54.7,54.69,54.6964,1108,0
|
| 39 |
+
BPH.US,D,20250321,000000,54.78,54.78,54.55,54.5725,209,0
|
| 40 |
+
BPH.US,D,20250324,000000,54.25,54.3,53.8726,53.8726,280,0
|
| 41 |
+
BPH.US,D,20250325,000000,54.81,54.81,53.9665,53.9665,293,0
|
| 42 |
+
BPH.US,D,20250326,000000,54.41,54.67,54.39,54.39,1806,0
|
| 43 |
+
BPH.US,D,20250327,000000,54.35,54.35,54.204,54.204,120,0
|
| 44 |
+
BPH.US,D,20250328,000000,53.52,53.53,53.3365,53.3365,211,0
|
| 45 |
+
BPH.US,D,20250331,000000,53.2,53.3532,53.2,53.3532,123,0
|
| 46 |
+
BPH.US,D,20250402,000000,53.03,53.1154,53.03,53.1154,105,0
|
| 47 |
+
BPH.US,D,20250403,000000,49.91,49.91,48.8256,48.8256,4939,0
|
| 48 |
+
BPH.US,D,20250404,000000,45.83,45.83,44.8933,44.8933,2617,0
|
| 49 |
+
BPH.US,D,20250407,000000,42.88,44.15,42.54,43.6212,8401,0
|
| 50 |
+
BPH.US,D,20250408,000000,44.38,44.39,41.46,41.74,7758,0
|
| 51 |
+
BPH.US,D,20250409,000000,41.07,44.81,40.67,44.213,3412,0
|
| 52 |
+
BPH.US,D,20250410,000000,42.8,42.8,41.08,41.3869,5913,0
|
| 53 |
+
BPH.US,D,20250411,000000,40.91,41.5487,40.89,41.5487,807,0
|
| 54 |
+
BPH.US,D,20250414,000000,42.19,42.19,41.753,41.753,587,0
|
| 55 |
+
BPH.US,D,20250415,000000,42.7,42.7,42.1598,42.1598,106,0
|
| 56 |
+
BPH.US,D,20250416,000000,43.33,43.33,42.7506,42.7506,903,0
|
| 57 |
+
BPH.US,D,20250417,000000,43.74,43.79,43.7159,43.7159,207,0
|
| 58 |
+
BPH.US,D,20250422,000000,43.93,44.3711,43.78,44.3711,302,0
|
| 59 |
+
BPH.US,D,20250423,000000,44.93,45.48,43.9,44.2605,3206,0
|
| 60 |
+
BPH.US,D,20250424,000000,44.22,44.6068,44.22,44.6068,402,0
|
| 61 |
+
BPH.US,D,20250425,000000,44.61,44.8884,44.56,44.8884,301,0
|
| 62 |
+
BPH.US,D,20250428,000000,44.66,44.93,44.45,44.4639,324,0
|
| 63 |
+
BPH.US,D,20250429,000000,43.47,43.47,42.94,43.0012,306,0
|
| 64 |
+
BPH.US,D,20250430,000000,42.74,42.74,41.95,42.2887,1062,0
|
| 65 |
+
BPH.US,D,20250501,000000,42.44,43.0088,42.44,43.0088,220,0
|
| 66 |
+
BPH.US,D,20250502,000000,42.42,43.4782,42.42,43.4782,1994,0
|
| 67 |
+
BPH.US,D,20250505,000000,43.89,44.822,43.88,44.822,880,0
|
| 68 |
+
BPH.US,D,20250506,000000,43.65,43.65,43.42,43.44,598,0
|
| 69 |
+
BPH.US,D,20250507,000000,43.23,43.38,43.06,43.3236,402,0
|
| 70 |
+
BPH.US,D,20250508,000000,43.97,44.1536,43.97,44.1536,434,0
|
| 71 |
+
BPH.US,D,20250509,000000,45.23,45.7503,45.17,45.7503,313,0
|
| 72 |
+
BPH.US,D,20250512,000000,47.06,47.06,46.74,46.8575,249,0
|
| 73 |
+
BPH.US,D,20250513,000000,46.32,47.0084,46.32,47.0084,116,0
|
| 74 |
+
BPH.US,D,20250514,000000,46.74,46.8281,46.74,46.8281,307,0
|
| 75 |
+
BPH.US,D,20250515,000000,45.72,46.3357,45.72,46.3357,280,0
|
| 76 |
+
BPH.US,D,20250516,000000,46.6,46.6,46.5543,46.5543,170,0
|
| 77 |
+
BPH.US,D,20250519,000000,45.8,45.8,45.6397,45.6397,146,0
|
| 78 |
+
BPH.US,D,20250520,000000,45.23,45.55,45.2,45.3655,1478,0
|
| 79 |
+
BPH.US,D,20250521,000000,45,45.2,44.8199,44.8199,303,0
|
| 80 |
+
BPH.US,D,20250522,000000,44.25,44.8082,44.25,44.8082,100,0
|
| 81 |
+
BPH.US,D,20250523,000000,44.21,44.679,44.21,44.679,706,0
|
| 82 |
+
BPH.US,D,20250527,000000,44.89,44.9273,44.78,44.9273,503,0
|
| 83 |
+
BPH.US,D,20250528,000000,44.93,44.93,44.7186,44.7186,102,0
|
| 84 |
+
BPH.US,D,20250529,000000,44.56,44.9296,44.56,44.9296,203,0
|
| 85 |
+
BPH.US,D,20250530,000000,44.82,44.9559,44.82,44.9559,202,0
|
| 86 |
+
BPH.US,D,20250602,000000,45.0899,45.3575,45.0899,45.3575,201,0
|
| 87 |
+
BPH.US,D,20250603,000000,44.99,45.4874,44.99,45.4874,244,0
|
| 88 |
+
BPH.US,D,20250604,000000,45.28,45.28,44.4355,44.4355,102,0
|
| 89 |
+
BPH.US,D,20250606,000000,45.02,45.02,45.0029,45.0029,200,0
|
| 90 |
+
BPH.US,D,20250609,000000,45.33,45.33,45.1781,45.1781,110,0
|
| 91 |
+
BPH.US,D,20250610,000000,46,46.5378,46,46.5378,223,0
|
| 92 |
+
BPH.US,D,20250611,000000,46.54,47.3052,46.54,47.3052,213,0
|
| 93 |
+
BPH.US,D,20250612,000000,47.33,47.42,47.2015,47.2015,203,0
|
| 94 |
+
BPH.US,D,20250613,000000,47.91,48.591,47.91,48.591,403,0
|
| 95 |
+
BPH.US,D,20250616,000000,48.03,48.03,47.7338,47.7338,200,0
|
| 96 |
+
BPH.US,D,20250617,000000,48.66,48.94,48.66,48.861,316,0
|
| 97 |
+
BPH.US,D,20250618,000000,48.07,48.232,48.01,48.232,211,0
|
| 98 |
+
BPH.US,D,20250620,000000,48.32,48.32,48.06,48.2958,210,0
|
| 99 |
+
BPH.US,D,20250623,000000,48.18,48.18,46.6836,46.6836,134,0
|
| 100 |
+
BPH.US,D,20250624,000000,46.03,46.03,45.5966,45.5966,107,0
|
| 101 |
+
BPH.US,D,20250625,000000,45.33,49.44,45.33,46.072,5607,0
|
| 102 |
+
BPH.US,D,20250626,000000,45.7,45.8111,45.7,45.8111,204,0
|
| 103 |
+
BPH.US,D,20250627,000000,45.95,45.979,45.95,45.979,273,0
|
| 104 |
+
BPH.US,D,20250630,000000,45.43,45.43,45.3439,45.3439,107,0
|
| 105 |
+
BPH.US,D,20250701,000000,45.5,46.1175,45.5,46.1175,105,0
|
| 106 |
+
BPH.US,D,20250702,000000,47.31,47.6065,47.3,47.6065,332,0
|
| 107 |
+
BPH.US,D,20250703,000000,47.16,47.16,47.09,47.0965,205,0
|
| 108 |
+
BPH.US,D,20250707,000000,46.16,46.2273,46.11,46.2273,317,0
|
| 109 |
+
BPH.US,D,20250709,000000,48.25,48.25,47.7298,47.7298,200,0
|
| 110 |
+
BPH.US,D,20250710,000000,48.12,48.2031,48.12,48.2031,212,0
|
| 111 |
+
BPH.US,D,20250711,000000,50,50.1901,50,50.1901,214,0
|
| 112 |
+
BPH.US,D,20250714,000000,49.57,49.57,49.556,49.556,116,0
|
| 113 |
+
BPH.US,D,20250716,000000,49.4,49.54,49.23,49.4155,524,0
|
| 114 |
+
BPH.US,D,20250717,000000,49.73,49.73,49.6808,49.6808,117,0
|
| 115 |
+
BPH.US,D,20250718,000000,49.95,50.07,49.4959,49.4959,232,0
|
| 116 |
+
BPH.US,D,20250721,000000,49.58,49.73,49.5628,49.5628,226,0
|
| 117 |
+
BPH.US,D,20250722,000000,50,50,49.9184,49.9184,348,0
|
| 118 |
+
BPH.US,D,20250723,000000,50.55,50.55,49.9611,49.9611,422,0
|
| 119 |
+
BPH.US,D,20250724,000000,49.51,49.51,49.27,49.4131,304,0
|
| 120 |
+
BPH.US,D,20250725,000000,49.3,49.6898,49.3,49.6898,100,0
|
| 121 |
+
BPH.US,D,20250728,000000,50.38,50.6597,50.34,50.6597,324,0
|
| 122 |
+
BPH.US,D,20250729,000000,50.86,51.1081,50.6,51.1081,211,0
|
| 123 |
+
BPH.US,D,20250730,000000,50.56,50.59,50.4383,50.4383,241,0
|
| 124 |
+
BPH.US,D,20250731,000000,50.33,50.3802,50.33,50.3802,106,0
|
| 125 |
+
BPH.US,D,20250801,000000,49.72,49.7246,49.72,49.7246,101,0
|
| 126 |
+
BPH.US,D,20250805,000000,51.49,52.2741,51.49,52.2741,275,0
|
| 127 |
+
BPH.US,D,20250806,000000,53.49,53.79,52.5655,52.5655,546,0
|
| 128 |
+
BPH.US,D,20250807,000000,53.26,53.26,52.7277,52.7277,405,0
|
| 129 |
+
BPH.US,D,20250808,000000,52.81,52.81,52.65,52.6523,314,0
|
| 130 |
+
BPH.US,D,20250811,000000,52.66,52.69,52.3823,52.3823,573,0
|
| 131 |
+
BPH.US,D,20250812,000000,52.55,52.55,52.3562,52.3562,206,0
|
| 132 |
+
BPH.US,D,20250813,000000,52.01,52.3062,52.01,52.3062,204,0
|
| 133 |
+
BPH.US,D,20250814,000000,52.05,52.9773,51.99,52.9773,480,0
|
| 134 |
+
BPH.US,D,20250815,000000,52.85,53.1835,52.85,53.1835,201,0
|
| 135 |
+
BPH.US,D,20250818,000000,52.71,53.01,52.71,52.9516,204,0
|
| 136 |
+
BPH.US,D,20250819,000000,53.04,53.04,52.6658,52.6658,211,0
|
| 137 |
+
BPH.US,D,20250820,000000,53.04,53.04,52.83,52.8971,406,0
|
| 138 |
+
BPH.US,D,20250821,000000,52.88,53.2112,52.88,53.2112,232,0
|
| 139 |
+
BPH.US,D,20250822,000000,53.5,53.8481,53.5,53.8481,530,0
|
| 140 |
+
BPH.US,D,20250826,000000,53.74,53.9692,53.56,53.9692,231,0
|
| 141 |
+
BPH.US,D,20250828,000000,53.9,54.8228,53.9,54.8228,209,0
|
| 142 |
+
BPH.US,D,20250829,000000,54.68,54.68,54.6305,54.6305,105,0
|
| 143 |
+
BPH.US,D,20250902,000000,54.44,55.1554,54.44,55.1554,126,0
|
| 144 |
+
BPH.US,D,20250903,000000,54.79,54.79,53.84,53.8436,445,0
|
| 145 |
+
BPH.US,D,20250904,000000,53.83,53.83,53.6174,53.6174,101,0
|
| 146 |
+
BPH.US,D,20250905,000000,52.35,52.7661,52.35,52.7661,207,0
|
| 147 |
+
BPH.US,D,20250909,000000,53.26,53.33,52.9557,52.9557,222,0
|
| 148 |
+
BPH.US,D,20250910,000000,53.9,53.9,53.8577,53.8577,130,0
|
| 149 |
+
BPH.US,D,20250911,000000,53.5,53.5,53.2519,53.2519,103,0
|
| 150 |
+
BPH.US,D,20250912,000000,52.53,52.53,52.4746,52.4746,108,0
|
| 151 |
+
BPH.US,D,20250915,000000,52.57,52.7427,52.57,52.7427,122,0
|
| 152 |
+
BPH.US,D,20250916,000000,52.95,52.95,52.8759,52.8759,104,0
|
| 153 |
+
BPH.US,D,20250917,000000,52.72,52.7847,52.72,52.7847,214,0
|
| 154 |
+
BPH.US,D,20250918,000000,53.42,53.581,53.42,53.581,183,0
|
| 155 |
+
BPH.US,D,20250919,000000,53.03,53.1506,53.03,53.1506,201,0
|
| 156 |
+
BPH.US,D,20250922,000000,53.26,53.6,53.26,53.4448,867,0
|
| 157 |
+
BPH.US,D,20250923,000000,54.61,54.61,53.9204,53.9204,104,0
|
| 158 |
+
BPH.US,D,20250924,000000,55,55.17,54.8947,54.8947,210,0
|
| 159 |
+
BPH.US,D,20250925,000000,55.46,55.46,55.3992,55.3992,320,0
|
| 160 |
+
BPH.US,D,20250926,000000,55.96,55.96,55.72,55.7464,790,0
|
| 161 |
+
BPH.US,D,20250929,000000,54.76,54.76,54.2175,54.2175,335,0
|
| 162 |
+
BPH.US,D,20250930,000000,53.82,53.82,53.7099,53.7614,436,0
|
| 163 |
+
BPH.US,D,20251001,000000,53.82,53.97,53.6446,53.6446,502,0
|
| 164 |
+
BPH.US,D,20251002,000000,53.55,53.55,52.9361,52.9361,769,0
|
| 165 |
+
BPH.US,D,20251003,000000,53.44,53.44,53.1994,53.1994,209,0
|
| 166 |
+
BPH.US,D,20251006,000000,54.42,54.42,54.1871,54.1871,226,0
|
| 167 |
+
BPH.US,D,20251008,000000,54.36,54.41,54.0735,54.0735,206,0
|
| 168 |
+
BPH.US,D,20251009,000000,54.825,54.825,54.0997,54.0997,267,0
|
| 169 |
+
BPH.US,D,20251010,000000,53.83,53.83,52.7098,52.7098,101,0
|
| 170 |
+
BPH.US,D,20251013,000000,53.305,53.3153,53.305,53.3153,217,0
|
| 171 |
+
BPH.US,D,20251014,000000,52.03,52.55,51.645,52.2856,663,0
|
| 172 |
+
BPH.US,D,20251015,000000,52.59,52.6,52.2834,52.2834,2711,0
|
| 173 |
+
BPH.US,D,20251016,000000,52.11,52.16,51.2953,51.2953,206,0
|
| 174 |
+
BPH.US,D,20251022,000000,53.15,53.9276,53.13,53.9276,213,0
|
| 175 |
+
BPH.US,D,20251023,000000,55,55,54.9,54.9928,210,0
|
| 176 |
+
BPH.US,D,20251024,000000,54.93,54.93,54.4402,54.4402,204,0
|
| 177 |
+
BPH.US,D,20251027,000000,54.7,54.7,54.6332,54.6332,200,0
|
| 178 |
+
BPH.US,D,20251029,000000,55.33,56.09,55.33,55.8173,505,0
|
| 179 |
+
BPH.US,D,20251030,000000,56.13,56.13,55.3719,55.3719,250,0
|
| 180 |
+
BPH.US,D,20251031,000000,55.63,55.883,55.63,55.883,210,0
|
| 181 |
+
BPH.US,D,20251103,000000,55.86,55.86,55.6121,55.6121,351,0
|
| 182 |
+
BPH.US,D,20251104,000000,56.9,56.9,56.48,56.48,737,0
|
| 183 |
+
BPH.US,D,20251105,000000,57.1,57.62,57.1,57.119,218,0
|
| 184 |
+
BPH.US,D,20251106,000000,57.25,57.28,57.0163,57.0163,402,0
|
| 185 |
+
BPH.US,D,20251107,000000,57.821,58.02,57.6399,58.02,1100,0
|
| 186 |
+
BPH.US,D,20251110,000000,57.87,58.7095,57.87,58.7095,340,0
|
| 187 |
+
BPH.US,D,20251111,000000,59.33,59.33,59.1716,59.1716,410,0
|
| 188 |
+
BPH.US,D,20251112,000000,58.62,58.62,58.45,58.4975,200,0
|
| 189 |
+
BPH.US,D,20251113,000000,58.13,58.13,57.7676,57.7676,252,0
|
| 190 |
+
BPH.US,D,20251114,000000,58.55,58.5555,58.49,58.5555,388,0
|
| 191 |
+
BPH.US,D,20251117,000000,58.63,59.09,58.63,58.7263,448,0
|
| 192 |
+
BPH.US,D,20251118,000000,58.0901,59.0448,58.05,59.0448,479,0
|
| 193 |
+
BPH.US,D,20251119,000000,58.07,58.2817,58.07,58.2817,238,0
|
| 194 |
+
BPH.US,D,20251120,000000,58.62,58.6201,57.8116,57.8116,202,0
|
| 195 |
+
BPH.US,D,20251121,000000,58.17,58.17,58.1,58.1043,215,0
|
| 196 |
+
BPH.US,D,20251124,000000,57.75,58.0056,57.75,58.0056,250,0
|
| 197 |
+
BPH.US,D,20251126,000000,57.72,57.72,57.5,57.5061,247,0
|
| 198 |
+
BPH.US,D,20251128,000000,57.89,57.89,57.8697,57.8697,273,0
|
| 199 |
+
BPH.US,D,20251202,000000,58.37,58.37,58.25,58.2572,202,0
|
| 200 |
+
BPH.US,D,20251204,000000,58.9,58.9849,58.9,58.9849,103,0
|
| 201 |
+
BPH.US,D,20251205,000000,60.74,60.74,56.9204,56.9204,334,0
|
| 202 |
+
BPH.US,D,20251208,000000,57.1,57.1476,56.85,56.85,451,0
|
| 203 |
+
BPH.US,D,20251209,000000,56.68,56.68,56.6122,56.6122,103,0
|
| 204 |
+
BPH.US,D,20251210,000000,56.51,56.7907,56.51,56.7907,110,0
|
| 205 |
+
BPH.US,D,20251211,000000,56.34,56.4,56.1613,56.1613,711,0
|
| 206 |
+
BPH.US,D,20251212,000000,55.96,55.96,55.8921,55.8921,110,0
|
| 207 |
+
BPH.US,D,20251215,000000,55.89,55.89,55.36,55.8491,241,0
|
| 208 |
+
BPH.US,D,20251218,000000,53.03,53.03,51.93,51.93,1574,0
|
| 209 |
+
BPH.US,D,20251219,000000,52.89,53.0049,52.89,52.94,1570,0
|
| 210 |
+
BPH.US,D,20251223,000000,53.46,53.46,53.37,53.38,605,0
|
| 211 |
+
BPH.US,D,20251224,000000,53.06,53.06,53.0057,53.0057,207,0
|
| 212 |
+
BPH.US,D,20251226,000000,53.67,53.67,52.7968,52.7968,298,0
|
| 213 |
+
BPH.US,D,20251229,000000,53.35,53.35,53.16,53.16,853,0
|
| 214 |
+
BPH.US,D,20251230,000000,53.8444,53.9106,53.8444,53.9106,540,0
|
| 215 |
+
BPH.US,D,20251231,000000,53.8,53.8,53.7732,53.7732,232,0
|
| 216 |
+
BPH.US,D,20260102,000000,54.48,55.4181,54.4699,55.4181,864,0
|
| 217 |
+
BPH.US,D,20260105,000000,54.25,55.6044,54.25,55.6044,556,0
|
| 218 |
+
BPH.US,D,20260106,000000,54.4,54.4,53.1,53.107,562,0
|
| 219 |
+
BPH.US,D,20260107,000000,52.23,52.32,52.23,52.2843,282,0
|
| 220 |
+
BPH.US,D,20260108,000000,52.18,53.09,52.18,53.09,312,0
|
| 221 |
+
BPH.US,D,20260109,000000,53.415,53.5099,53.36,53.3611,482,0
|
| 222 |
+
BPH.US,D,20260112,000000,53.47,53.519,52.525,52.8062,1483,0
|
| 223 |
+
BPH.US,D,20260113,000000,54.65,54.99,54.315,54.8555,1256,0
|
| 224 |
+
BPH.US,D,20260114,000000,55.1492,55.8,55.04,55.5067,1129,0
|
| 225 |
+
BPH.US,D,20260115,000000,54.7,54.77,54.7,54.7457,347,0
|
| 226 |
+
BPH.US,D,20260116,000000,55.16,55.16,55.1332,55.1332,101,0
|
| 227 |
+
BPH.US,D,20260120,000000,55.02,55.68,54.34,54.5941,3535,0
|
| 228 |
+
BPH.US,D,20260121,000000,55.37,55.81,55.155,55.5727,2901,0
|
| 229 |
+
BPH.US,D,20260122,000000,54.64,54.64,54.6159,54.6159,115,0
|
| 230 |
+
BPH.US,D,20260123,000000,55.95,55.95,55.7662,55.7662,127,0
|
| 231 |
+
BPH.US,D,20260126,000000,55.63,55.9235,55.5,55.9235,1392,0
|
| 232 |
+
BPH.US,D,20260127,000000,56.3601,56.67,56.3601,56.5689,400,0
|
| 233 |
+
BPH.US,D,20260128,000000,57.12,57.12,56.8,56.9063,340,0
|
| 234 |
+
BPH.US,D,20260130,000000,57.7,57.7638,57.65,57.7638,237,0
|
| 235 |
+
BPH.US,D,20260202,000000,57.39,57.6,57.39,57.4923,402,0
|
| 236 |
+
BPH.US,D,20260203,000000,58.18,59.0879,58.18,59.0879,309,0
|
| 237 |
+
BPH.US,D,20260204,000000,59.38,59.8786,59.38,59.8786,222,0
|
| 238 |
+
BPH.US,D,20260205,000000,58.41,58.6924,58.41,58.6924,100,0
|
| 239 |
+
BPH.US,D,20260206,000000,59.88,59.88,59.6976,59.6976,258,0
|
| 240 |
+
BPH.US,D,20260209,000000,59.49,59.6933,59.47,59.6933,1502,0
|
| 241 |
+
BPH.US,D,20260210,000000,56.69,56.8,55.92,56.3912,385,0
|
| 242 |
+
BPH.US,D,20260211,000000,58.31,59.475,58.31,58.8951,885,0
|
| 243 |
+
BPH.US,D,20260212,000000,57.53,57.53,56.887,56.887,245,0
|
| 244 |
+
BPH.US,D,20260213,000000,56.91,57.4981,56.91,57.4981,146,0
|
| 245 |
+
BPH.US,D,20260217,000000,57.8,57.8,57.6612,57.6612,15163,0
|
| 246 |
+
BPH.US,D,20260218,000000,58.76,59.68,58.76,59.15,1248,0
|
daily/us/nyse stocks/1/brce.us.txt
ADDED
|
@@ -0,0 +1,72 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BRCE.US,D,20251022,000000,25.4198,25.42,25.18,25.25,803336,0
|
| 3 |
+
BRCE.US,D,20251023,000000,25.3,25.47,25.3,25.4461,7902,0
|
| 4 |
+
BRCE.US,D,20251024,000000,25.63,25.68,25.56,25.64,8782,0
|
| 5 |
+
BRCE.US,D,20251027,000000,25.8,25.9138,25.75,25.9138,8434,0
|
| 6 |
+
BRCE.US,D,20251028,000000,25.93,26.0699,25.93,26.03,9302,0
|
| 7 |
+
BRCE.US,D,20251029,000000,26.11,26.11,25.99,26.0402,10469,0
|
| 8 |
+
BRCE.US,D,20251030,000000,25.91,25.91,25.7573,25.7573,7723,0
|
| 9 |
+
BRCE.US,D,20251031,000000,25.88,25.88,25.8474,25.8474,7506,0
|
| 10 |
+
BRCE.US,D,20251103,000000,25.94,25.94,25.84,25.8645,10506,0
|
| 11 |
+
BRCE.US,D,20251104,000000,25.6,25.75,25.59,25.5961,10396,0
|
| 12 |
+
BRCE.US,D,20251105,000000,25.69,25.78,25.658,25.658,17979,0
|
| 13 |
+
BRCE.US,D,20251106,000000,25.52,25.52,25.343,25.3437,8900,0
|
| 14 |
+
BRCE.US,D,20251107,000000,25.19,25.3715,25.19,25.3715,7579,0
|
| 15 |
+
BRCE.US,D,20251110,000000,25.65,25.79,25.6,25.79,8200,0
|
| 16 |
+
BRCE.US,D,20251111,000000,25.72,25.8326,25.7,25.8326,7900,0
|
| 17 |
+
BRCE.US,D,20251112,000000,25.77,25.8285,25.77,25.8285,7702,0
|
| 18 |
+
BRCE.US,D,20251113,000000,25.58,25.58,25.4135,25.4135,7768,0
|
| 19 |
+
BRCE.US,D,20251114,000000,25.42,25.42,25.3831,25.3831,7530,0
|
| 20 |
+
BRCE.US,D,20251117,000000,25.39,25.39,25,25.1017,7732,0
|
| 21 |
+
BRCE.US,D,20251118,000000,24.85,24.9697,24.85,24.9697,7548,0
|
| 22 |
+
BRCE.US,D,20251119,000000,25.13,25.13,25.0393,25.0393,7743,0
|
| 23 |
+
BRCE.US,D,20251120,000000,25.39,25.39,24.6325,24.6325,7505,0
|
| 24 |
+
BRCE.US,D,20251121,000000,24.7,24.89,24.7,24.8213,7715,0
|
| 25 |
+
BRCE.US,D,20251124,000000,25,25.2337,25,25.2337,8430,0
|
| 26 |
+
BRCE.US,D,20251125,000000,25.35,25.5165,25.35,25.5165,8829,0
|
| 27 |
+
BRCE.US,D,20251126,000000,25.71,25.71,25.6429,25.6429,15765,0
|
| 28 |
+
BRCE.US,D,20251128,000000,25.66,25.73,25.66,25.7215,15300,0
|
| 29 |
+
BRCE.US,D,20251201,000000,25.65,25.68,25.584,25.584,7742,0
|
| 30 |
+
BRCE.US,D,20251202,000000,25.73,25.73,25.6321,25.6321,7588,0
|
| 31 |
+
BRCE.US,D,20251203,000000,25.66,25.74,25.66,25.7023,22503,0
|
| 32 |
+
BRCE.US,D,20251204,000000,25.76,25.7927,25.75,25.7927,20881,0
|
| 33 |
+
BRCE.US,D,20251205,000000,25.9658,25.9898,25.89,25.8954,96504,0
|
| 34 |
+
BRCE.US,D,20251208,000000,25.88,25.88,25.7827,25.7827,7622,0
|
| 35 |
+
BRCE.US,D,20251209,000000,25.83,25.83,25.7872,25.7872,2696,0
|
| 36 |
+
BRCE.US,D,20251210,000000,25.81,26.02,25.76,25.9858,14694,0
|
| 37 |
+
BRCE.US,D,20251211,000000,25.99,26.07,25.99,26.07,8089,0
|
| 38 |
+
BRCE.US,D,20251212,000000,25.77,25.86,25.7355,25.7355,1900,0
|
| 39 |
+
BRCE.US,D,20251215,000000,25.78,25.78,25.75,25.75,1042,0
|
| 40 |
+
BRCE.US,D,20251217,000000,25.44,25.49,25.359,25.359,464,0
|
| 41 |
+
BRCE.US,D,20251218,000000,25.73,25.73,25.5947,25.5947,162,0
|
| 42 |
+
BRCE.US,D,20251219,000000,25.83,25.87,25.82,25.8624,4764,0
|
| 43 |
+
BRCE.US,D,20251222,000000,26,26.05,26,26.0473,4793,0
|
| 44 |
+
BRCE.US,D,20251223,000000,26.07,26.174,26.07,26.174,169,0
|
| 45 |
+
BRCE.US,D,20251224,000000,26.21,26.28,26.21,26.2471,1100,0
|
| 46 |
+
BRCE.US,D,20251226,000000,26.27,26.27,26.24,26.2582,2962,0
|
| 47 |
+
BRCE.US,D,20251229,000000,26.17,26.17,26.13,26.1361,1792,0
|
| 48 |
+
BRCE.US,D,20251230,000000,26.11,26.11,26.0985,26.0985,1461,0
|
| 49 |
+
BRCE.US,D,20251231,000000,26.03,26.03,25.88,25.88,7939,0
|
| 50 |
+
BRCE.US,D,20260105,000000,26.23,26.3047,26.23,26.3047,491,0
|
| 51 |
+
BRCE.US,D,20260106,000000,26.41,26.5047,26.41,26.5047,115,0
|
| 52 |
+
BRCE.US,D,20260107,000000,26.55,26.55,26.42,26.42,1381,0
|
| 53 |
+
BRCE.US,D,20260108,000000,26.42,26.42,26.33,26.38,1653,0
|
| 54 |
+
BRCE.US,D,20260109,000000,26.48,26.6025,26.38,26.56,1555,0
|
| 55 |
+
BRCE.US,D,20260112,000000,26.51,26.64,26.51,26.64,1216,0
|
| 56 |
+
BRCE.US,D,20260113,000000,26.71,26.71,26.53,26.53,1945,0
|
| 57 |
+
BRCE.US,D,20260115,000000,26.55,26.55,26.51,26.52,607,0
|
| 58 |
+
BRCE.US,D,20260120,000000,26.19,26.19,25.9,25.9,1154,0
|
| 59 |
+
BRCE.US,D,20260121,000000,25.98,26.21,25.98,26.21,1005,0
|
| 60 |
+
BRCE.US,D,20260122,000000,26.3976,26.3976,26.36,26.36,5891,0
|
| 61 |
+
BRCE.US,D,20260126,000000,26.67,26.67,26.6532,26.6532,188,0
|
| 62 |
+
BRCE.US,D,20260128,000000,26.8,26.82,26.8,26.82,600,0
|
| 63 |
+
BRCE.US,D,20260129,000000,26.98,26.98,26.5,26.81,5357,0
|
| 64 |
+
BRCE.US,D,20260130,000000,26.78,26.78,26.56,26.62,805,0
|
| 65 |
+
BRCE.US,D,20260202,000000,26.6,27,26.48,26.7433,4164,0
|
| 66 |
+
BRCE.US,D,20260203,000000,26.86,26.86,26.37,26.472,3514,0
|
| 67 |
+
BRCE.US,D,20260204,000000,26.52,26.58,26.26,26.3026,4815,0
|
| 68 |
+
BRCE.US,D,20260205,000000,26.02,26.04,26,26.04,531,0
|
| 69 |
+
BRCE.US,D,20260212,000000,26.81,26.81,26.3401,26.3401,1150,0
|
| 70 |
+
BRCE.US,D,20260213,000000,26.5372,26.5372,26.3705,26.3705,2100,0
|
| 71 |
+
BRCE.US,D,20260217,000000,26.23,26.4065,26.23,26.4065,128,0
|
| 72 |
+
BRCE.US,D,20260218,000000,26.53,26.6,26.53,26.6,382,0
|
daily/us/nyse stocks/1/brx.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bud.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bufp.us.txt
ADDED
|
@@ -0,0 +1,404 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BUFP.US,D,20240624,000000,25.19,25.23,25.179,25.179,509,0
|
| 3 |
+
BUFP.US,D,20240625,000000,25.23,25.23,25.1967,25.2165,1809,0
|
| 4 |
+
BUFP.US,D,20240626,000000,25.25,25.26,25.2433,25.2433,990,0
|
| 5 |
+
BUFP.US,D,20240627,000000,25.2498,25.2498,25.2498,25.2498,417,0
|
| 6 |
+
BUFP.US,D,20240628,000000,25.25,25.25,25.2363,25.2363,4014,0
|
| 7 |
+
BUFP.US,D,20240701,000000,25.2355,25.31,25.2,25.31,597,0
|
| 8 |
+
BUFP.US,D,20240702,000000,25.37,25.37,25.3452,25.3452,530,0
|
| 9 |
+
BUFP.US,D,20240703,000000,25.3999,25.4033,25.3999,25.4033,323,0
|
| 10 |
+
BUFP.US,D,20240705,000000,25.405,25.47,25.405,25.4495,3379,0
|
| 11 |
+
BUFP.US,D,20240708,000000,25.4578,25.4578,25.4578,25.4578,464,0
|
| 12 |
+
BUFP.US,D,20240709,000000,25.4785,25.4785,25.47,25.47,1775,0
|
| 13 |
+
BUFP.US,D,20240710,000000,25.52,25.57,25.52,25.552,1093,0
|
| 14 |
+
BUFP.US,D,20240711,000000,25.4972,25.4972,25.4972,25.4972,28,0
|
| 15 |
+
BUFP.US,D,20240712,000000,25.63,25.63,25.5706,25.5706,312,0
|
| 16 |
+
BUFP.US,D,20240715,000000,25.64,25.64,25.5724,25.5724,525,0
|
| 17 |
+
BUFP.US,D,20240716,000000,25.64,25.64,25.6191,25.6191,2149,0
|
| 18 |
+
BUFP.US,D,20240717,000000,25.56,25.56,25.505,25.505,145,0
|
| 19 |
+
BUFP.US,D,20240718,000000,25.44,25.45,25.4334,25.4334,354,0
|
| 20 |
+
BUFP.US,D,20240719,000000,25.4,25.4,25.3759,25.3759,7978,0
|
| 21 |
+
BUFP.US,D,20240722,000000,25.4801,25.4801,25.4801,25.4801,210,0
|
| 22 |
+
BUFP.US,D,20240723,000000,25.51,25.52,25.51,25.52,2930,0
|
| 23 |
+
BUFP.US,D,20240724,000000,25.34,25.34,25.245,25.245,1750,0
|
| 24 |
+
BUFP.US,D,20240725,000000,25.2468,25.2552,25.1918,25.1918,487,0
|
| 25 |
+
BUFP.US,D,20240726,000000,25.2864,25.2864,25.2864,25.2864,44,0
|
| 26 |
+
BUFP.US,D,20240729,000000,25.31,25.38,25.31,25.3196,220,0
|
| 27 |
+
BUFP.US,D,20240730,000000,25.222,25.29,25.222,25.28,770,0
|
| 28 |
+
BUFP.US,D,20240731,000000,25.442,25.48,25.4395,25.4395,1552,0
|
| 29 |
+
BUFP.US,D,20240801,000000,25.42,25.42,25.2,25.2587,5159,0
|
| 30 |
+
BUFP.US,D,20240802,000000,25.0087,25.0087,25.0087,25.0087,6,0
|
| 31 |
+
BUFP.US,D,20240805,000000,24.63,24.63,24.5739,24.5739,712,0
|
| 32 |
+
BUFP.US,D,20240806,000000,24.8,24.8,24.78,24.7984,1508,0
|
| 33 |
+
BUFP.US,D,20240807,000000,25.02,25.02,24.6635,24.6635,730,0
|
| 34 |
+
BUFP.US,D,20240808,000000,24.88,25.04,24.86,24.9657,2061,0
|
| 35 |
+
BUFP.US,D,20240809,000000,24.9959,25.1,24.9604,25.0747,7764,0
|
| 36 |
+
BUFP.US,D,20240812,000000,25.18,25.18,25.13,25.13,1324,0
|
| 37 |
+
BUFP.US,D,20240813,000000,25.24,25.3063,25.24,25.3063,809,0
|
| 38 |
+
BUFP.US,D,20240814,000000,25.35,25.3833,25.3499,25.3833,3744,0
|
| 39 |
+
BUFP.US,D,20240815,000000,25.56,25.57,25.515,25.5649,1742,0
|
| 40 |
+
BUFP.US,D,20240816,000000,25.64,25.64,25.6008,25.6008,112,0
|
| 41 |
+
BUFP.US,D,20240819,000000,25.7,25.75,25.7,25.75,1291,0
|
| 42 |
+
BUFP.US,D,20240820,000000,25.67,25.74,25.67,25.69,1130,0
|
| 43 |
+
BUFP.US,D,20240821,000000,25.67,25.7899,25.67,25.745,514,0
|
| 44 |
+
BUFP.US,D,20240822,000000,25.7874,25.81,25.66,25.66,8152,0
|
| 45 |
+
BUFP.US,D,20240823,000000,25.82,25.82,25.74,25.7742,1268,0
|
| 46 |
+
BUFP.US,D,20240826,000000,25.8,25.8,25.8,25.8,1075,0
|
| 47 |
+
BUFP.US,D,20240827,000000,25.83,25.83,25.7755,25.7755,180,0
|
| 48 |
+
BUFP.US,D,20240828,000000,25.82,25.82,25.7342,25.7342,3785,0
|
| 49 |
+
BUFP.US,D,20240829,000000,25.84,25.84,25.7424,25.7424,8303,0
|
| 50 |
+
BUFP.US,D,20240830,000000,25.84,25.8588,25.76,25.8469,1991,0
|
| 51 |
+
BUFP.US,D,20240903,000000,25.64,25.65,25.5856,25.5856,718,0
|
| 52 |
+
BUFP.US,D,20240904,000000,25.54,25.6,25.48,25.6,2354,0
|
| 53 |
+
BUFP.US,D,20240905,000000,25.5796,25.5796,25.42,25.5003,509,0
|
| 54 |
+
BUFP.US,D,20240906,000000,25.2826,25.2826,25.2826,25.2826,74,0
|
| 55 |
+
BUFP.US,D,20240909,000000,25.46,25.46,25.34,25.4418,574,0
|
| 56 |
+
BUFP.US,D,20240910,000000,25.4101,25.5163,25.4101,25.5163,400,0
|
| 57 |
+
BUFP.US,D,20240911,000000,25.5682,25.6562,25.5682,25.6562,1198,0
|
| 58 |
+
BUFP.US,D,20240912,000000,25.7527,25.7527,25.7527,25.7527,163,0
|
| 59 |
+
BUFP.US,D,20240913,000000,25.81,25.85,25.81,25.8353,544,0
|
| 60 |
+
BUFP.US,D,20240916,000000,25.8587,25.8587,25.8587,25.8587,40,0
|
| 61 |
+
BUFP.US,D,20240917,000000,25.9,25.9,25.8529,25.8529,394,0
|
| 62 |
+
BUFP.US,D,20240918,000000,25.9698,25.9698,25.8261,25.8261,273,0
|
| 63 |
+
BUFP.US,D,20240919,000000,26.06,26.06,26.0386,26.0386,240,0
|
| 64 |
+
BUFP.US,D,20240920,000000,25.99,26.0211,25.98,26.0211,292,0
|
| 65 |
+
BUFP.US,D,20240923,000000,26.1,26.1,26.05,26.078,3923,0
|
| 66 |
+
BUFP.US,D,20240924,000000,26.1199,26.12,26.0885,26.0885,366,0
|
| 67 |
+
BUFP.US,D,20240925,000000,26.1,26.11,26.1,26.11,1263,0
|
| 68 |
+
BUFP.US,D,20240926,000000,26.1273,26.1499,26.1273,26.1499,240,0
|
| 69 |
+
BUFP.US,D,20240927,000000,26.14,26.14,26.14,26.14,489,0
|
| 70 |
+
BUFP.US,D,20240930,000000,26.15,26.17,26.1,26.1631,1905,0
|
| 71 |
+
BUFP.US,D,20241001,000000,26.0973,26.0973,26.05,26.0761,3561,0
|
| 72 |
+
BUFP.US,D,20241002,000000,26.07,26.0952,26.07,26.08,779,0
|
| 73 |
+
BUFP.US,D,20241003,000000,26.05,26.05,26.0138,26.028,165888,0
|
| 74 |
+
BUFP.US,D,20241004,000000,26.1,26.17,26.1,26.1487,3715,0
|
| 75 |
+
BUFP.US,D,20241007,000000,26.095,26.095,26.0198,26.0198,187,0
|
| 76 |
+
BUFP.US,D,20241008,000000,26.1197,26.18,26.1197,26.1501,2997,0
|
| 77 |
+
BUFP.US,D,20241009,000000,26.195,26.24,26.195,26.226,5826,0
|
| 78 |
+
BUFP.US,D,20241010,000000,26.21,26.24,26.21,26.234,3806,0
|
| 79 |
+
BUFP.US,D,20241011,000000,26.67,26.67,26.235,26.2968,857,0
|
| 80 |
+
BUFP.US,D,20241014,000000,26.77,26.77,26.3743,26.3743,310,0
|
| 81 |
+
BUFP.US,D,20241015,000000,26.33,26.33,26.3062,26.3062,647,0
|
| 82 |
+
BUFP.US,D,20241016,000000,26.3505,26.3505,26.3505,26.3505,50,0
|
| 83 |
+
BUFP.US,D,20241017,000000,26.4,26.4,26.385,26.385,908,0
|
| 84 |
+
BUFP.US,D,20241018,000000,26.44,26.44,26.4222,26.4222,4977,0
|
| 85 |
+
BUFP.US,D,20241021,000000,26.45,26.45,26.39,26.4086,9500,0
|
| 86 |
+
BUFP.US,D,20241022,000000,26.53,26.53,26.3933,26.45,1783,0
|
| 87 |
+
BUFP.US,D,20241023,000000,26.37,26.37,26.31,26.35,3002,0
|
| 88 |
+
BUFP.US,D,20241024,000000,26.347,26.39,26.2901,26.36,16785,0
|
| 89 |
+
BUFP.US,D,20241025,000000,26.49,26.49,26.3332,26.3332,2275,0
|
| 90 |
+
BUFP.US,D,20241028,000000,26.41,26.41,26.3705,26.3705,739,0
|
| 91 |
+
BUFP.US,D,20241029,000000,26.42,26.42,26.3822,26.3822,1320,0
|
| 92 |
+
BUFP.US,D,20241030,000000,26.3919,26.3919,26.3602,26.3602,265,0
|
| 93 |
+
BUFP.US,D,20241031,000000,26.1772,26.1772,26.1772,26.1772,94,0
|
| 94 |
+
BUFP.US,D,20241104,000000,26.1611,26.1611,26.1611,26.1611,218,0
|
| 95 |
+
BUFP.US,D,20241105,000000,26.32,26.32,26.3057,26.3072,879,0
|
| 96 |
+
BUFP.US,D,20241106,000000,26.6154,26.6154,26.6154,26.6154,83,0
|
| 97 |
+
BUFP.US,D,20241107,000000,26.71,26.71,26.698,26.698,1143,0
|
| 98 |
+
BUFP.US,D,20241108,000000,26.73,26.78,26.68,26.735,3839,0
|
| 99 |
+
BUFP.US,D,20241113,000000,26.7228,26.75,26.721,26.721,252,0
|
| 100 |
+
BUFP.US,D,20241114,000000,26.725,26.725,26.6602,26.6602,3410,0
|
| 101 |
+
BUFP.US,D,20241118,000000,26.585,26.61,26.585,26.61,2027,0
|
| 102 |
+
BUFP.US,D,20241119,000000,26.58,26.69,26.579,26.645,1258,0
|
| 103 |
+
BUFP.US,D,20241120,000000,26.6262,26.65,26.6,26.6401,6451,0
|
| 104 |
+
BUFP.US,D,20241121,000000,26.74,26.74,26.705,26.705,6178,0
|
| 105 |
+
BUFP.US,D,20241122,000000,26.7532,26.78,26.745,26.745,552,0
|
| 106 |
+
BUFP.US,D,20241125,000000,26.84,26.84,26.77,26.82,6189,0
|
| 107 |
+
BUFP.US,D,20241126,000000,26.8217,26.92,26.81,26.8798,10825,0
|
| 108 |
+
BUFP.US,D,20241127,000000,26.89,26.9,26.8,26.83,3859,0
|
| 109 |
+
BUFP.US,D,20241202,000000,26.98,26.98,26.8931,26.925,4098,0
|
| 110 |
+
BUFP.US,D,20241203,000000,26.98,26.9999,26.9229,26.9321,4125,0
|
| 111 |
+
BUFP.US,D,20241205,000000,27.0164,27.0164,26.98,26.9923,2126,0
|
| 112 |
+
BUFP.US,D,20241206,000000,27.02,27.02,27,27,200,0
|
| 113 |
+
BUFP.US,D,20241209,000000,27,27,26.96,26.96,1649,0
|
| 114 |
+
BUFP.US,D,20241210,000000,26.99,26.99,26.89,26.9244,1245,0
|
| 115 |
+
BUFP.US,D,20241212,000000,27.01,27.01,26.96,26.9606,1858,0
|
| 116 |
+
BUFP.US,D,20241213,000000,27,27,26.94,26.9698,2338,0
|
| 117 |
+
BUFP.US,D,20241216,000000,26.97,27.02,26.96,27,1853,0
|
| 118 |
+
BUFP.US,D,20241217,000000,26.98,26.98,26.965,26.965,205,0
|
| 119 |
+
BUFP.US,D,20241218,000000,26.92,26.92,26.6557,26.6557,100,0
|
| 120 |
+
BUFP.US,D,20241219,000000,26.66,26.66,26.6233,26.6233,213,0
|
| 121 |
+
BUFP.US,D,20241223,000000,26.78,26.8526,26.78,26.8526,286,0
|
| 122 |
+
BUFP.US,D,20241226,000000,26.975,27.01,26.975,27.01,578,0
|
| 123 |
+
BUFP.US,D,20241227,000000,26.95,26.95,26.85,26.8799,4308,0
|
| 124 |
+
BUFP.US,D,20241230,000000,26.6964,26.81,26.6964,26.7702,458,0
|
| 125 |
+
BUFP.US,D,20241231,000000,26.78,26.78,26.68,26.68,1377,0
|
| 126 |
+
BUFP.US,D,20250102,000000,26.8,26.8,26.67,26.67,3956,0
|
| 127 |
+
BUFP.US,D,20250103,000000,26.87,26.92,26.8,26.8743,4869,0
|
| 128 |
+
BUFP.US,D,20250106,000000,27.05,27.05,26.95,26.9799,6242,0
|
| 129 |
+
BUFP.US,D,20250107,000000,26.88,26.93,26.76,26.7898,717,0
|
| 130 |
+
BUFP.US,D,20250108,000000,26.55,26.81,26.55,26.8059,602,0
|
| 131 |
+
BUFP.US,D,20250110,000000,26.58,27.11,26.58,26.6089,1072,0
|
| 132 |
+
BUFP.US,D,20250113,000000,26.54,26.75,26.5179,26.6396,28282,0
|
| 133 |
+
BUFP.US,D,20250114,000000,26.84,26.84,26.59,26.6442,2426,0
|
| 134 |
+
BUFP.US,D,20250115,000000,26.885,26.95,26.87,26.9049,24874,0
|
| 135 |
+
BUFP.US,D,20250116,000000,26.97,27,26.92,26.9265,7291,0
|
| 136 |
+
BUFP.US,D,20250117,000000,27.04,27.0541,27.01,27.0394,827,0
|
| 137 |
+
BUFP.US,D,20250121,000000,27.17,27.17,27.1209,27.17,2203,0
|
| 138 |
+
BUFP.US,D,20250122,000000,27.25,27.27,27.2,27.22,6530,0
|
| 139 |
+
BUFP.US,D,20250123,000000,27.232,27.27,27.232,27.2583,539,0
|
| 140 |
+
BUFP.US,D,20250124,000000,27.265,27.265,27.2542,27.2542,262,0
|
| 141 |
+
BUFP.US,D,20250127,000000,27.07,27.503,27.0699,27.503,2128,0
|
| 142 |
+
BUFP.US,D,20250129,000000,27.21,27.58,27.1586,27.1586,1196,0
|
| 143 |
+
BUFP.US,D,20250130,000000,27.22,27.27,27.2,27.2209,1743,0
|
| 144 |
+
BUFP.US,D,20250131,000000,27.3,27.3,27.1606,27.1606,2330,0
|
| 145 |
+
BUFP.US,D,20250203,000000,27.02,27.1,27.0199,27.0961,2331,0
|
| 146 |
+
BUFP.US,D,20250205,000000,27.2,27.2282,27.2,27.2282,179,0
|
| 147 |
+
BUFP.US,D,20250206,000000,27.26,27.2952,27.25,27.2952,4227,0
|
| 148 |
+
BUFP.US,D,20250207,000000,27.3599,27.43,27.19,27.19,2952,0
|
| 149 |
+
BUFP.US,D,20250210,000000,27.265,27.29,27.24,27.265,6141,0
|
| 150 |
+
BUFP.US,D,20250211,000000,27.29,27.32,27.29,27.305,167029,0
|
| 151 |
+
BUFP.US,D,20250212,000000,27.24,27.3,27.22,27.2746,31203,0
|
| 152 |
+
BUFP.US,D,20250213,000000,27.3299,27.4101,27.3299,27.4101,591,0
|
| 153 |
+
BUFP.US,D,20250214,000000,27.41,27.44,27.4,27.43,3184,0
|
| 154 |
+
BUFP.US,D,20250218,000000,27.43,27.45,27.43,27.4483,2663,0
|
| 155 |
+
BUFP.US,D,20250219,000000,27.45,27.4835,27.42,27.4835,4267,0
|
| 156 |
+
BUFP.US,D,20250220,000000,27.39,27.44,27.36,27.4352,12820,0
|
| 157 |
+
BUFP.US,D,20250221,000000,27.4,27.4,27.24,27.24,1571,0
|
| 158 |
+
BUFP.US,D,20250224,000000,27.195,27.26,27.19,27.2,2542,0
|
| 159 |
+
BUFP.US,D,20250225,000000,27.07,27.08,27.05,27.08,2407,0
|
| 160 |
+
BUFP.US,D,20250226,000000,27.16,27.22,27.1021,27.1021,1642,0
|
| 161 |
+
BUFP.US,D,20250227,000000,27.115,27.23,26.88,26.89,13159,0
|
| 162 |
+
BUFP.US,D,20250228,000000,26.93,27.1015,26.833,27.1015,105824,0
|
| 163 |
+
BUFP.US,D,20250303,000000,27.1588,27.1588,26.8081,26.8081,2523,0
|
| 164 |
+
BUFP.US,D,20250304,000000,26.71,26.745,26.56,26.6258,5760,0
|
| 165 |
+
BUFP.US,D,20250305,000000,26.73,26.8745,26.554,26.8308,8871,0
|
| 166 |
+
BUFP.US,D,20250306,000000,26.63,26.76,26.5,26.54,14764,0
|
| 167 |
+
BUFP.US,D,20250307,000000,26.54,26.66,26.54,26.6358,2584,0
|
| 168 |
+
BUFP.US,D,20250310,000000,26.34,26.34,26.06,26.21,6702,0
|
| 169 |
+
BUFP.US,D,20250311,000000,26.15,26.15,25.99,26.0442,1197,0
|
| 170 |
+
BUFP.US,D,20250312,000000,26.13,26.2,26.05,26.18,4242,0
|
| 171 |
+
BUFP.US,D,20250313,000000,25.98,26.13,25.8939,25.8939,12375,0
|
| 172 |
+
BUFP.US,D,20250314,000000,26.1,26.27,26.09,26.27,10231,0
|
| 173 |
+
BUFP.US,D,20250317,000000,26.36,26.44,26.31,26.3777,3554,0
|
| 174 |
+
BUFP.US,D,20250318,000000,26.22,26.23,26.158,26.1819,2342,0
|
| 175 |
+
BUFP.US,D,20250319,000000,26.25,26.455,26.25,26.39,3260,0
|
| 176 |
+
BUFP.US,D,20250320,000000,26.44,26.44,26.3183,26.3183,536,0
|
| 177 |
+
BUFP.US,D,20250321,000000,26.26,26.33,26.22,26.3184,7014,0
|
| 178 |
+
BUFP.US,D,20250324,000000,26.6,26.76,26.6,26.69,2046,0
|
| 179 |
+
BUFP.US,D,20250325,000000,26.7,26.77,26.66,26.7,4093,0
|
| 180 |
+
BUFP.US,D,20250326,000000,26.649,26.649,26.43,26.4744,1776,0
|
| 181 |
+
BUFP.US,D,20250327,000000,26.33,26.5,26.29,26.4381,12483,0
|
| 182 |
+
BUFP.US,D,20250328,000000,26.24,26.24,26.0575,26.09,3485,0
|
| 183 |
+
BUFP.US,D,20250331,000000,25.91,26.185,25.91,26.1684,3589,0
|
| 184 |
+
BUFP.US,D,20250401,000000,26.03,26.23,26.03,26.23,1489,0
|
| 185 |
+
BUFP.US,D,20250402,000000,26.22,26.3573,26.2102,26.3573,3557,0
|
| 186 |
+
BUFP.US,D,20250403,000000,25.77,25.85,25.5709,25.5709,27294,0
|
| 187 |
+
BUFP.US,D,20250404,000000,24.87,24.87,24.5415,24.5415,5002,0
|
| 188 |
+
BUFP.US,D,20250407,000000,24.8,24.8,23.97,24.4664,9784,0
|
| 189 |
+
BUFP.US,D,20250408,000000,25.08,25.08,24.08,24.2069,9780,0
|
| 190 |
+
BUFP.US,D,20250409,000000,24.32,25.685,24.27,25.685,2591,0
|
| 191 |
+
BUFP.US,D,20250410,000000,25.23,25.23,24.979,25.12,3235,0
|
| 192 |
+
BUFP.US,D,20250411,000000,25.245,25.3788,25.245,25.3788,264,0
|
| 193 |
+
BUFP.US,D,20250414,000000,25.5833,25.68,25.5664,25.59,3801,0
|
| 194 |
+
BUFP.US,D,20250415,000000,25.6039,25.66,25.505,25.505,2283,0
|
| 195 |
+
BUFP.US,D,20250416,000000,25.34,25.38,25.16,25.16,6695,0
|
| 196 |
+
BUFP.US,D,20250417,000000,25.185,25.29,25.13,25.19,6530,0
|
| 197 |
+
BUFP.US,D,20250421,000000,24.96,24.96,24.62,24.81,3891,0
|
| 198 |
+
BUFP.US,D,20250422,000000,25.06,25.2301,25.05,25.188,5465,0
|
| 199 |
+
BUFP.US,D,20250423,000000,25.71,25.71,25.41,25.42,2363,0
|
| 200 |
+
BUFP.US,D,20250424,000000,25.6405,25.784,25.6405,25.784,2411,0
|
| 201 |
+
BUFP.US,D,20250425,000000,25.79,25.93,25.79,25.9066,14285,0
|
| 202 |
+
BUFP.US,D,20250428,000000,25.935,25.9362,25.935,25.9362,432,0
|
| 203 |
+
BUFP.US,D,20250429,000000,25.975,26.09,25.975,26.018,879,0
|
| 204 |
+
BUFP.US,D,20250430,000000,25.9,26.1,25.8599,26.1,12494,0
|
| 205 |
+
BUFP.US,D,20250501,000000,26.2901,26.2901,26.18,26.18,1555,0
|
| 206 |
+
BUFP.US,D,20250502,000000,26.338713,26.44,26.338713,26.4023,2208,0
|
| 207 |
+
BUFP.US,D,20250505,000000,26.2993,26.4,26.2993,26.3043,7706,0
|
| 208 |
+
BUFP.US,D,20250506,000000,26.13,26.26,26.13,26.1989,1566,0
|
| 209 |
+
BUFP.US,D,20250507,000000,26.28,26.28,26.14,26.2253,3070,0
|
| 210 |
+
BUFP.US,D,20250508,000000,26.3,26.515,26.3,26.3449,49731,0
|
| 211 |
+
BUFP.US,D,20250509,000000,26.36,26.36,26.343,26.343,2489,0
|
| 212 |
+
BUFP.US,D,20250512,000000,26.82,26.85,26.82,26.8407,2965,0
|
| 213 |
+
BUFP.US,D,20250513,000000,27.0393,27.0599,27,27.0599,3394,0
|
| 214 |
+
BUFP.US,D,20250514,000000,27.05,27.08,26.9807,27.0203,5631,0
|
| 215 |
+
BUFP.US,D,20250515,000000,27.04,27.15,27,27.09,14930,0
|
| 216 |
+
BUFP.US,D,20250516,000000,27.1399,27.21,27.1399,27.1904,1336,0
|
| 217 |
+
BUFP.US,D,20250519,000000,27.07,27.28,27.07,27.28,6956,0
|
| 218 |
+
BUFP.US,D,20250520,000000,27.15,27.171,27.15,27.171,435,0
|
| 219 |
+
BUFP.US,D,20250521,000000,27.1201,27.1201,26.9001,26.9197,8158,0
|
| 220 |
+
BUFP.US,D,20250522,000000,26.94,27.05,26.8875,26.8875,19378,0
|
| 221 |
+
BUFP.US,D,20250523,000000,26.8114,26.8114,26.7643,26.7643,66097,0
|
| 222 |
+
BUFP.US,D,20250527,000000,27.14,27.16,27.1,27.1198,3039,0
|
| 223 |
+
BUFP.US,D,20250528,000000,27.1586,27.16,27.05,27.0595,3118,0
|
| 224 |
+
BUFP.US,D,20250529,000000,27.05,27.13,27.05,27.0942,4533,0
|
| 225 |
+
BUFP.US,D,20250530,000000,27.04,27.122,26.985,27.122,2638,0
|
| 226 |
+
BUFP.US,D,20250602,000000,27.11,27.1796,27.03,27.1796,1579,0
|
| 227 |
+
BUFP.US,D,20250603,000000,27.225,27.2963,26.79,27.2963,2199,0
|
| 228 |
+
BUFP.US,D,20250604,000000,27.325,27.34,27.2969,27.2969,429,0
|
| 229 |
+
BUFP.US,D,20250605,000000,27.33,27.34,27.206,27.206,4933,0
|
| 230 |
+
BUFP.US,D,20250606,000000,27.3912,27.3918,27.3793,27.3918,790,0
|
| 231 |
+
BUFP.US,D,20250609,000000,27.3884,27.43,27.3884,27.4167,5152,0
|
| 232 |
+
BUFP.US,D,20250610,000000,27.46,27.5,27.41,27.4839,2391,0
|
| 233 |
+
BUFP.US,D,20250612,000000,27.46,27.54,27.46,27.5085,5501,0
|
| 234 |
+
BUFP.US,D,20250613,000000,27.16,27.45,26.79,27.2893,1169,0
|
| 235 |
+
BUFP.US,D,20250616,000000,27.49,27.523,27.4728,27.4728,1779,0
|
| 236 |
+
BUFP.US,D,20250617,000000,27.45,27.46,27.3528,27.3528,2881,0
|
| 237 |
+
BUFP.US,D,20250618,000000,27.39,27.48,27.35,27.38,4777,0
|
| 238 |
+
BUFP.US,D,20250620,000000,27.36,27.6,27.29,27.3064,3268,0
|
| 239 |
+
BUFP.US,D,20250623,000000,27.33,27.4941,27.31,27.4941,881,0
|
| 240 |
+
BUFP.US,D,20250624,000000,27.68,27.76,27.43,27.7152,3285,0
|
| 241 |
+
BUFP.US,D,20250625,000000,27.74,27.775,27.7123,27.7123,4297,0
|
| 242 |
+
BUFP.US,D,20250626,000000,27.83,27.87,27.82,27.8446,12503,0
|
| 243 |
+
BUFP.US,D,20250627,000000,27.96,28.02,27.91,27.9236,6615,0
|
| 244 |
+
BUFP.US,D,20250630,000000,27.97,28.0362,27.97,28.0362,2964,0
|
| 245 |
+
BUFP.US,D,20250701,000000,27.98,28.12,27.8,28.04,58261,0
|
| 246 |
+
BUFP.US,D,20250702,000000,28.07,28.09,28.04,28.0584,12479,0
|
| 247 |
+
BUFP.US,D,20250703,000000,28.16,28.185,28.16,28.18,511,0
|
| 248 |
+
BUFP.US,D,20250707,000000,28.18,28.18,28.03,28.0547,11832,0
|
| 249 |
+
BUFP.US,D,20250708,000000,28.105,28.155,28.06,28.11,22888,0
|
| 250 |
+
BUFP.US,D,20250709,000000,28.28,28.28,28.05,28.165,4143,0
|
| 251 |
+
BUFP.US,D,20250710,000000,28.21,28.72,28.1501,28.235,48437,0
|
| 252 |
+
BUFP.US,D,20250711,000000,28.15,28.34,28.15,28.1959,5816,0
|
| 253 |
+
BUFP.US,D,20250714,000000,28.18,28.28,28.1701,28.28,8460,0
|
| 254 |
+
BUFP.US,D,20250715,000000,28.3,28.3,28.162,28.162,10615,0
|
| 255 |
+
BUFP.US,D,20250716,000000,28.185,28.23,28.08,28.22,25196,0
|
| 256 |
+
BUFP.US,D,20250717,000000,28.27,28.365,28.24,28.32,32054,0
|
| 257 |
+
BUFP.US,D,20250718,000000,28.36,28.36,28.3,28.3,9252,0
|
| 258 |
+
BUFP.US,D,20250721,000000,28.41,28.42,28.36,28.36,9701,0
|
| 259 |
+
BUFP.US,D,20250722,000000,28.35,28.415,28.17,28.355,13899,0
|
| 260 |
+
BUFP.US,D,20250723,000000,28.4,28.47,28.385,28.4551,10880,0
|
| 261 |
+
BUFP.US,D,20250724,000000,28.51,28.64,28.47,28.49,23707,0
|
| 262 |
+
BUFP.US,D,20250725,000000,28.51,28.59,28.51,28.5344,2695,0
|
| 263 |
+
BUFP.US,D,20250728,000000,28.542,28.57,28.5416,28.5451,1163,0
|
| 264 |
+
BUFP.US,D,20250729,000000,28.58,28.6,28.51,28.53,39443,0
|
| 265 |
+
BUFP.US,D,20250730,000000,28.56,28.59,28.463,28.5148,10150,0
|
| 266 |
+
BUFP.US,D,20250731,000000,28.63,28.64,28.4967,28.4967,10701,0
|
| 267 |
+
BUFP.US,D,20250801,000000,28.21,28.29,28.1772,28.2489,28492,0
|
| 268 |
+
BUFP.US,D,20250804,000000,28.37,28.52,28.02,28.4894,4242,0
|
| 269 |
+
BUFP.US,D,20250805,000000,28.46,28.48,28.4261,28.4261,2355,0
|
| 270 |
+
BUFP.US,D,20250806,000000,28.42,28.5699,28.42,28.5632,4467,0
|
| 271 |
+
BUFP.US,D,20250807,000000,28.6199,28.6199,28.46,28.5599,2730,0
|
| 272 |
+
BUFP.US,D,20250808,000000,28.65,28.67,28.63,28.645,121017,0
|
| 273 |
+
BUFP.US,D,20250811,000000,28.69,28.71,28.6368,28.6368,5163,0
|
| 274 |
+
BUFP.US,D,20250812,000000,28.68,28.83,28.67,28.81,16343,0
|
| 275 |
+
BUFP.US,D,20250813,000000,28.84,28.84,28.8339,28.8339,7283,0
|
| 276 |
+
BUFP.US,D,20250814,000000,28.825,29.04,28.765,28.86,16624,0
|
| 277 |
+
BUFP.US,D,20250815,000000,28.87,28.89,28.75,28.758,12520,0
|
| 278 |
+
BUFP.US,D,20250818,000000,28.82,28.83,28.75,28.83,26653,0
|
| 279 |
+
BUFP.US,D,20250819,000000,28.78,28.87,28.6501,28.76,31646,0
|
| 280 |
+
BUFP.US,D,20250820,000000,28.7084,28.72,28.639,28.6829,7102,0
|
| 281 |
+
BUFP.US,D,20250821,000000,28.65,28.6891,28.605,28.6146,11139,0
|
| 282 |
+
BUFP.US,D,20250822,000000,28.69,28.89,28.69,28.8513,2068,0
|
| 283 |
+
BUFP.US,D,20250825,000000,28.8599,28.8699,28.8286,28.83,6136,0
|
| 284 |
+
BUFP.US,D,20250826,000000,28.82,28.8498,28.78,28.8498,3782,0
|
| 285 |
+
BUFP.US,D,20250827,000000,28.87,28.9,28.8,28.89,68260,0
|
| 286 |
+
BUFP.US,D,20250828,000000,28.88,28.94,28.8601,28.94,45478,0
|
| 287 |
+
BUFP.US,D,20250829,000000,28.83,28.87,28.815,28.8413,2587,0
|
| 288 |
+
BUFP.US,D,20250902,000000,28.66,28.7447,28.6299,28.7447,86124,0
|
| 289 |
+
BUFP.US,D,20250903,000000,28.81,28.85,28.77,28.85,1615,0
|
| 290 |
+
BUFP.US,D,20250904,000000,28.8499,28.99,28.8499,28.973,19857,0
|
| 291 |
+
BUFP.US,D,20250905,000000,29.0475,29.0475,28.9,28.9439,3085,0
|
| 292 |
+
BUFP.US,D,20250908,000000,28.99,29.0199,28.97,29,7728,0
|
| 293 |
+
BUFP.US,D,20250909,000000,29.0216,29.09,28.93,29.03,25989,0
|
| 294 |
+
BUFP.US,D,20250910,000000,29.0435,29.1199,29.02,29.045,12025,0
|
| 295 |
+
BUFP.US,D,20250911,000000,29.11,29.1799,29.11,29.1694,778,0
|
| 296 |
+
BUFP.US,D,20250912,000000,29.15,29.1948,29.15,29.1942,1409,0
|
| 297 |
+
BUFP.US,D,20250915,000000,29.236,29.24,29.21,29.24,3422,0
|
| 298 |
+
BUFP.US,D,20250916,000000,29.2299,29.2299,29.195,29.195,3629,0
|
| 299 |
+
BUFP.US,D,20250917,000000,29.195,29.195,29.17,29.1917,1087,0
|
| 300 |
+
BUFP.US,D,20250918,000000,29.2385,29.42,29.2385,29.27,49485,0
|
| 301 |
+
BUFP.US,D,20250919,000000,29.28,29.3,29.245,29.2945,2130,0
|
| 302 |
+
BUFP.US,D,20250922,000000,29.3002,29.35,29.3,29.328,14564,0
|
| 303 |
+
BUFP.US,D,20250923,000000,29.32,29.32,29.25,29.27,4326,0
|
| 304 |
+
BUFP.US,D,20250924,000000,29.3999,29.3999,29.22,29.2479,4003,0
|
| 305 |
+
BUFP.US,D,20250925,000000,29.1899,29.23,29.1303,29.23,32088,0
|
| 306 |
+
BUFP.US,D,20250926,000000,29.242,29.295,28.94,29.295,5725,0
|
| 307 |
+
BUFP.US,D,20250929,000000,29.36,29.36,29.31,29.3172,39882,0
|
| 308 |
+
BUFP.US,D,20250930,000000,29.33,29.42,29.3001,29.3717,27654,0
|
| 309 |
+
BUFP.US,D,20251001,000000,29.37,29.43,29.37,29.4086,13126,0
|
| 310 |
+
BUFP.US,D,20251002,000000,29.39,29.41,29.3835,29.4096,5077,0
|
| 311 |
+
BUFP.US,D,20251003,000000,29.4595,29.48,29.41,29.41,268990,0
|
| 312 |
+
BUFP.US,D,20251006,000000,29.426626,29.4597,29.426626,29.455,10619,0
|
| 313 |
+
BUFP.US,D,20251007,000000,29.44,29.44,29.39,29.4056,9650,0
|
| 314 |
+
BUFP.US,D,20251008,000000,29.45,29.49,29.45,29.4656,9945,0
|
| 315 |
+
BUFP.US,D,20251009,000000,29.46,29.57,29.430983,29.4422,16784,0
|
| 316 |
+
BUFP.US,D,20251010,000000,29.46,29.46,29.0934,29.0934,24964,0
|
| 317 |
+
BUFP.US,D,20251013,000000,29.29,29.3158,29.2801,29.3071,1823,0
|
| 318 |
+
BUFP.US,D,20251014,000000,29.2,29.3694,29.175,29.31,11551,0
|
| 319 |
+
BUFP.US,D,20251015,000000,29.4232,29.48,29.2301,29.35,22847,0
|
| 320 |
+
BUFP.US,D,20251016,000000,29.3856,29.4099,29.16,29.2283,86685,0
|
| 321 |
+
BUFP.US,D,20251017,000000,29.26,29.39,29.23,29.3505,10998,0
|
| 322 |
+
BUFP.US,D,20251020,000000,29.4775,29.54,29.4775,29.5297,13663,0
|
| 323 |
+
BUFP.US,D,20251021,000000,29.51,29.55,29.4901,29.4901,15665,0
|
| 324 |
+
BUFP.US,D,20251022,000000,29.53,29.57,29.38,29.48,26152,0
|
| 325 |
+
BUFP.US,D,20251023,000000,29.502848,29.57,29.49,29.535,10197,0
|
| 326 |
+
BUFP.US,D,20251024,000000,29.64,29.67,29.6275,29.6296,21252,0
|
| 327 |
+
BUFP.US,D,20251027,000000,29.7,29.83,29.69,29.75,36454,0
|
| 328 |
+
BUFP.US,D,20251028,000000,29.76,29.76,29.71,29.7278,6787,0
|
| 329 |
+
BUFP.US,D,20251029,000000,29.81,29.81,29.67,29.7043,17122,0
|
| 330 |
+
BUFP.US,D,20251030,000000,29.676415,29.7,29.6301,29.6351,10835,0
|
| 331 |
+
BUFP.US,D,20251031,000000,29.7,29.72,29.59,29.6512,27250,0
|
| 332 |
+
BUFP.US,D,20251103,000000,29.6725,29.73,29.6565,29.6699,119033,0
|
| 333 |
+
BUFP.US,D,20251104,000000,29.62,29.64,29.545,29.5484,56043,0
|
| 334 |
+
BUFP.US,D,20251105,000000,29.66,29.76,29.605,29.6238,11484,0
|
| 335 |
+
BUFP.US,D,20251106,000000,29.62,29.8,29.454,29.4784,41346,0
|
| 336 |
+
BUFP.US,D,20251107,000000,29.38,29.53,28.69,29.47,28156,0
|
| 337 |
+
BUFP.US,D,20251110,000000,29.68,29.729,29.605,29.7008,10549,0
|
| 338 |
+
BUFP.US,D,20251111,000000,29.7,29.75,29.674,29.7234,5368,0
|
| 339 |
+
BUFP.US,D,20251112,000000,29.7599,29.76,29.69,29.7294,21777,0
|
| 340 |
+
BUFP.US,D,20251113,000000,29.74,29.74,29.5016,29.5016,11589,0
|
| 341 |
+
BUFP.US,D,20251114,000000,29.36,29.6,29.36,29.527,5287,0
|
| 342 |
+
BUFP.US,D,20251117,000000,29.52,29.55,29.37,29.43,3695,0
|
| 343 |
+
BUFP.US,D,20251118,000000,29.28,29.4,29.25,29.34,14342,0
|
| 344 |
+
BUFP.US,D,20251119,000000,29.305,29.45,29.2605,29.3396,7728,0
|
| 345 |
+
BUFP.US,D,20251120,000000,29.6043,29.64,29.1125,29.1125,19484,0
|
| 346 |
+
BUFP.US,D,20251121,000000,29.21,29.46,29.075,29.262,28801,0
|
| 347 |
+
BUFP.US,D,20251124,000000,29.42,29.55,29.41,29.5357,7073,0
|
| 348 |
+
BUFP.US,D,20251125,000000,29.5,29.69,29.5,29.677,8099,0
|
| 349 |
+
BUFP.US,D,20251126,000000,29.74,29.82,29.735,29.778,5603,0
|
| 350 |
+
BUFP.US,D,20251128,000000,29.85,29.8511,29.8275,29.8511,603,0
|
| 351 |
+
BUFP.US,D,20251201,000000,29.81,29.886,29.795,29.8076,29468,0
|
| 352 |
+
BUFP.US,D,20251202,000000,29.86,30.16,29.82,29.87,8716,0
|
| 353 |
+
BUFP.US,D,20251203,000000,29.86,29.925,29.72,29.91,14825,0
|
| 354 |
+
BUFP.US,D,20251204,000000,29.9,29.94,29.85,29.8999,6108,0
|
| 355 |
+
BUFP.US,D,20251205,000000,29.48,30,29.48,29.99,10635,0
|
| 356 |
+
BUFP.US,D,20251208,000000,29.98,29.98,29.8922,29.9079,7592,0
|
| 357 |
+
BUFP.US,D,20251209,000000,29.95,29.96,29.9068,29.9129,6782,0
|
| 358 |
+
BUFP.US,D,20251210,000000,29.9399,30.0106,29.9176,30.0106,5191,0
|
| 359 |
+
BUFP.US,D,20251211,000000,29.945,30.03,29.945,30.0227,8647,0
|
| 360 |
+
BUFP.US,D,20251212,000000,30.02,30.02,29.88,29.9251,23879,0
|
| 361 |
+
BUFP.US,D,20251215,000000,29.9668,30.06,29.9161,29.96,10288,0
|
| 362 |
+
BUFP.US,D,20251216,000000,29.94,29.96,29.865,29.9166,5165,0
|
| 363 |
+
BUFP.US,D,20251217,000000,29.8759,29.9,29.77,29.77,16254,0
|
| 364 |
+
BUFP.US,D,20251218,000000,29.9,29.97,29.85,29.8871,4296,0
|
| 365 |
+
BUFP.US,D,20251219,000000,29.97,30.04,29.9617,30.04,7998,0
|
| 366 |
+
BUFP.US,D,20251222,000000,30.09,30.125,30.0516,30.1,193160,0
|
| 367 |
+
BUFP.US,D,20251223,000000,30.1148,30.21,30.1148,30.21,39792,0
|
| 368 |
+
BUFP.US,D,20251224,000000,30.21,30.2399,30.1844,30.2145,19549,0
|
| 369 |
+
BUFP.US,D,20251226,000000,30.26,30.26,30.18,30.22,3042,0
|
| 370 |
+
BUFP.US,D,20251229,000000,30.195,30.5,30.15,30.24,7465,0
|
| 371 |
+
BUFP.US,D,20251230,000000,30.23,30.24,30.1901,30.1998,44118,0
|
| 372 |
+
BUFP.US,D,20251231,000000,30.195,30.1999,30.12,30.1242,34557,0
|
| 373 |
+
BUFP.US,D,20260102,000000,30.19,30.19,30.05,30.11,49214,0
|
| 374 |
+
BUFP.US,D,20260105,000000,30.23,30.24,30.2,30.22,17622,0
|
| 375 |
+
BUFP.US,D,20260106,000000,30.2,30.3,30.2,30.3,30409,0
|
| 376 |
+
BUFP.US,D,20260107,000000,30.3,30.36,30.26,30.26,48888,0
|
| 377 |
+
BUFP.US,D,20260108,000000,30.27,30.32,30.2301,30.255,53725,0
|
| 378 |
+
BUFP.US,D,20260109,000000,30.285,30.37,30.27,30.35,14187,0
|
| 379 |
+
BUFP.US,D,20260112,000000,30.36,30.38,30.295,30.3699,16992,0
|
| 380 |
+
BUFP.US,D,20260113,000000,30.34,30.44,30.3201,30.3402,7845,0
|
| 381 |
+
BUFP.US,D,20260114,000000,30.2401,30.34,30.22,30.3,30210,0
|
| 382 |
+
BUFP.US,D,20260115,000000,30.41,30.41,30.31,30.355,34887,0
|
| 383 |
+
BUFP.US,D,20260116,000000,30.39,30.41,30.3001,30.35,29277,0
|
| 384 |
+
BUFP.US,D,20260120,000000,30.22,30.22,30.0464,30.06,47285,0
|
| 385 |
+
BUFP.US,D,20260121,000000,30.095,30.32,30.095,30.255,13177,0
|
| 386 |
+
BUFP.US,D,20260122,000000,30.35,30.36,30.28,30.315,28123,0
|
| 387 |
+
BUFP.US,D,20260123,000000,30.34,30.35,30.28,30.33,70452,0
|
| 388 |
+
BUFP.US,D,20260126,000000,30.37,30.42,30.3622,30.4,43584,0
|
| 389 |
+
BUFP.US,D,20260127,000000,30.46,30.46,30.4001,30.45,16977,0
|
| 390 |
+
BUFP.US,D,20260128,000000,30.47,30.49,30.4001,30.4249,23786,0
|
| 391 |
+
BUFP.US,D,20260129,000000,30.3601,30.43,30.27,30.43,96631,0
|
| 392 |
+
BUFP.US,D,20260130,000000,30.4,30.43,30.34,30.4,256787,0
|
| 393 |
+
BUFP.US,D,20260202,000000,30.41,30.5,30.41,30.465,25610,0
|
| 394 |
+
BUFP.US,D,20260203,000000,30.54,30.54,30.265,30.3399,24013,0
|
| 395 |
+
BUFP.US,D,20260204,000000,30.43,30.43,30.2,30.3,33483,0
|
| 396 |
+
BUFP.US,D,20260205,000000,30.13,30.2,30.1,30.12,26994,0
|
| 397 |
+
BUFP.US,D,20260206,000000,30.12,30.3948,30.12,30.3948,25243,0
|
| 398 |
+
BUFP.US,D,20260209,000000,30.39,30.49,30.354,30.4661,12177,0
|
| 399 |
+
BUFP.US,D,20260210,000000,30.51,30.51,30.41,30.4364,24480,0
|
| 400 |
+
BUFP.US,D,20260211,000000,30.75,30.77,30.3701,30.46,32925,0
|
| 401 |
+
BUFP.US,D,20260212,000000,30.51,30.52,30.2111,30.23,23705,0
|
| 402 |
+
BUFP.US,D,20260213,000000,30.25,30.36,30.1,30.16,26101,0
|
| 403 |
+
BUFP.US,D,20260217,000000,30.45,30.48,30.11,30.27,38872,0
|
| 404 |
+
BUFP.US,D,20260218,000000,30.29,30.42,30.29,30.29,21419,0
|
daily/us/nyse stocks/1/caap.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/caf.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cafx.us.txt
ADDED
|
@@ -0,0 +1,358 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CAFX.US,D,20240916,000000,25.18,25.18,25.17,25.17,101,0
|
| 3 |
+
CAFX.US,D,20240917,000000,25.17,25.19,25.16,25.16,8043,0
|
| 4 |
+
CAFX.US,D,20240918,000000,25.16,25.245,25.16,25.1663,13554,0
|
| 5 |
+
CAFX.US,D,20240919,000000,25.17,25.2,25.1624,25.17,12019,0
|
| 6 |
+
CAFX.US,D,20240920,000000,25.13,25.1999,25.13,25.1764,14044,0
|
| 7 |
+
CAFX.US,D,20240923,000000,25.12,25.1797,25.12,25.17,155833,0
|
| 8 |
+
CAFX.US,D,20240924,000000,25.17,25.21,25.17,25.195,45893,0
|
| 9 |
+
CAFX.US,D,20240925,000000,25.13,25.23,25.1,25.1185,1893585,0
|
| 10 |
+
CAFX.US,D,20240926,000000,25.098,25.11,25.085,25.0952,121701,0
|
| 11 |
+
CAFX.US,D,20240927,000000,25.09,25.115,25.09,25.1065,52319,0
|
| 12 |
+
CAFX.US,D,20240930,000000,25.1,25.105,25.065,25.0798,23884,0
|
| 13 |
+
CAFX.US,D,20241001,000000,25.12,25.14,25.105,25.12,21003,0
|
| 14 |
+
CAFX.US,D,20241002,000000,25.08,25.1,25.07,25.097,136579,0
|
| 15 |
+
CAFX.US,D,20241003,000000,25.0503,25.0686,25.04,25.0421,152471,0
|
| 16 |
+
CAFX.US,D,20241004,000000,24.92,24.9201,24.91,24.91,1564,0
|
| 17 |
+
CAFX.US,D,20241007,000000,24.87,25.12,24.85,25.12,21548,0
|
| 18 |
+
CAFX.US,D,20241008,000000,24.84,24.87,24.84,24.8606,89191,0
|
| 19 |
+
CAFX.US,D,20241009,000000,24.85,24.85,24.82,24.835,134590,0
|
| 20 |
+
CAFX.US,D,20241010,000000,24.8401,24.87,24.84,24.87,9100,0
|
| 21 |
+
CAFX.US,D,20241011,000000,24.88,24.89,24.87,24.87,8964,0
|
| 22 |
+
CAFX.US,D,20241014,000000,24.815,24.85,24.815,24.84,6896,0
|
| 23 |
+
CAFX.US,D,20241015,000000,24.885,24.89,24.88,24.8848,5711,0
|
| 24 |
+
CAFX.US,D,20241016,000000,24.92,24.92,24.9,24.9099,25192,0
|
| 25 |
+
CAFX.US,D,20241017,000000,24.87,24.88,24.86,24.87,30933,0
|
| 26 |
+
CAFX.US,D,20241018,000000,24.885,24.89,24.87,24.8747,6719,0
|
| 27 |
+
CAFX.US,D,20241021,000000,24.7917,24.8,24.7731,24.7731,5028,0
|
| 28 |
+
CAFX.US,D,20241022,000000,24.75,24.78,24.75,24.7785,1570,0
|
| 29 |
+
CAFX.US,D,20241023,000000,24.72,24.74,24.72,24.7385,20421,0
|
| 30 |
+
CAFX.US,D,20241024,000000,24.78,24.78,24.755,24.755,24911,0
|
| 31 |
+
CAFX.US,D,20241025,000000,24.76,24.77,24.725,24.725,2337,0
|
| 32 |
+
CAFX.US,D,20241028,000000,24.74,24.74,24.69,24.7049,17627,0
|
| 33 |
+
CAFX.US,D,20241029,000000,24.7,24.72,24.685,24.72,3788,0
|
| 34 |
+
CAFX.US,D,20241030,000000,24.61,24.61,24.6037,24.6037,1094,0
|
| 35 |
+
CAFX.US,D,20241031,000000,24.58,24.5958,24.5401,24.5958,2216,0
|
| 36 |
+
CAFX.US,D,20241101,000000,24.61,24.61,24.555,24.555,1068,0
|
| 37 |
+
CAFX.US,D,20241104,000000,24.615,24.615,24.58,24.6,13199,0
|
| 38 |
+
CAFX.US,D,20241105,000000,24.5651,24.6208,24.5651,24.6208,2394,0
|
| 39 |
+
CAFX.US,D,20241106,000000,24.5199,24.55,24.5199,24.53,2499,0
|
| 40 |
+
CAFX.US,D,20241107,000000,24.59,24.645,24.59,24.645,11913,0
|
| 41 |
+
CAFX.US,D,20241108,000000,24.6699,24.67,24.62,24.635,1394,0
|
| 42 |
+
CAFX.US,D,20241111,000000,24.6,24.62,24.58,24.6,17871,0
|
| 43 |
+
CAFX.US,D,20241112,000000,24.5501,24.5615,24.53,24.53,3931,0
|
| 44 |
+
CAFX.US,D,20241113,000000,24.5799,24.5799,24.52,24.54,18698,0
|
| 45 |
+
CAFX.US,D,20241114,000000,24.56,24.56,24.5165,24.5165,7539,0
|
| 46 |
+
CAFX.US,D,20241115,000000,24.4719,24.5457,24.4719,24.545,3152,0
|
| 47 |
+
CAFX.US,D,20241118,000000,24.55,24.58,24.55,24.58,4468,0
|
| 48 |
+
CAFX.US,D,20241119,000000,24.5901,24.66,24.58,24.636,36911,0
|
| 49 |
+
CAFX.US,D,20241120,000000,24.5401,24.57,24.5401,24.565,10360,0
|
| 50 |
+
CAFX.US,D,20241121,000000,24.59,24.595,24.5,24.56,26584,0
|
| 51 |
+
CAFX.US,D,20241122,000000,24.56,24.5601,24.5,24.56,5371,0
|
| 52 |
+
CAFX.US,D,20241125,000000,24.6325,24.675,24.6325,24.675,22867,0
|
| 53 |
+
CAFX.US,D,20241126,000000,24.5801,24.68,24.57,24.605,2408517,0
|
| 54 |
+
CAFX.US,D,20241127,000000,24.63,24.68,24.63,24.645,450784,0
|
| 55 |
+
CAFX.US,D,20241129,000000,24.6725,24.7,24.67,24.695,1634,0
|
| 56 |
+
CAFX.US,D,20241202,000000,24.6919,24.71,24.68,24.685,39338,0
|
| 57 |
+
CAFX.US,D,20241203,000000,24.71,24.72,24.67,24.68,26859,0
|
| 58 |
+
CAFX.US,D,20241204,000000,24.672,24.74,24.672,24.73,20950,0
|
| 59 |
+
CAFX.US,D,20241205,000000,24.709,24.73,24.7,24.72,40612,0
|
| 60 |
+
CAFX.US,D,20241206,000000,24.7615,24.7615,24.75,24.76,7066,0
|
| 61 |
+
CAFX.US,D,20241209,000000,24.75,24.76,24.735,24.735,35097,0
|
| 62 |
+
CAFX.US,D,20241210,000000,24.72,24.7289,24.66,24.7289,40627,0
|
| 63 |
+
CAFX.US,D,20241211,000000,24.7409,24.755,24.695,24.7,29110,0
|
| 64 |
+
CAFX.US,D,20241212,000000,24.595,24.65,24.57,24.5814,19130,0
|
| 65 |
+
CAFX.US,D,20241213,000000,24.56,24.56,24.32,24.52,37701,0
|
| 66 |
+
CAFX.US,D,20241216,000000,24.51,24.53,24.5,24.53,40428,0
|
| 67 |
+
CAFX.US,D,20241217,000000,24.52,24.55,24.51,24.53,33000,0
|
| 68 |
+
CAFX.US,D,20241218,000000,24.54,24.5537,24.41,24.4194,23402,0
|
| 69 |
+
CAFX.US,D,20241219,000000,24.3987,24.4199,24.37,24.39,66672,0
|
| 70 |
+
CAFX.US,D,20241220,000000,24.4412,24.48,24.43,24.44,51583,0
|
| 71 |
+
CAFX.US,D,20241223,000000,24.4,24.42,24.38,24.385,136891,0
|
| 72 |
+
CAFX.US,D,20241224,000000,24.37,24.41,24.37,24.41,22699,0
|
| 73 |
+
CAFX.US,D,20241226,000000,24.3841,24.44,24.3701,24.4269,4164,0
|
| 74 |
+
CAFX.US,D,20241227,000000,24.42,24.43,24.405,24.405,8260,0
|
| 75 |
+
CAFX.US,D,20241230,000000,24.4559,24.48,24.4559,24.4753,17217,0
|
| 76 |
+
CAFX.US,D,20241231,000000,24.4801,24.5029,24.39,24.44,6827,0
|
| 77 |
+
CAFX.US,D,20250102,000000,24.4957,24.4999,24.455,24.47,28034,0
|
| 78 |
+
CAFX.US,D,20250103,000000,24.485,24.4955,24.45,24.45,34598,0
|
| 79 |
+
CAFX.US,D,20250106,000000,24.44,24.49,24.4222,24.44,78020,0
|
| 80 |
+
CAFX.US,D,20250107,000000,24.4201,24.4201,24.39,24.4,12735,0
|
| 81 |
+
CAFX.US,D,20250108,000000,24.4001,24.43,24.39,24.415,39375,0
|
| 82 |
+
CAFX.US,D,20250110,000000,24.365,24.43,24.32,24.33,37715,0
|
| 83 |
+
CAFX.US,D,20250113,000000,24.3024,24.32,24.3,24.305,99924,0
|
| 84 |
+
CAFX.US,D,20250114,000000,24.3026,24.33,24.3003,24.313,14508,0
|
| 85 |
+
CAFX.US,D,20250115,000000,24.46,24.51,24.43,24.445,25633,0
|
| 86 |
+
CAFX.US,D,20250116,000000,24.4262,24.5,24.42,24.4897,36782,0
|
| 87 |
+
CAFX.US,D,20250117,000000,24.496,24.4968,24.48,24.4883,24917,0
|
| 88 |
+
CAFX.US,D,20250121,000000,24.502,24.56,24.48,24.52,28030,0
|
| 89 |
+
CAFX.US,D,20250122,000000,24.508,24.57,24.49,24.49,18529,0
|
| 90 |
+
CAFX.US,D,20250123,000000,24.456,24.49,24.45,24.475,45930,0
|
| 91 |
+
CAFX.US,D,20250124,000000,24.48,24.53,24.4799,24.505,33208,0
|
| 92 |
+
CAFX.US,D,20250127,000000,24.54,24.65,24.54,24.58,13038,0
|
| 93 |
+
CAFX.US,D,20250128,000000,24.57,24.58,24.54,24.58,5756,0
|
| 94 |
+
CAFX.US,D,20250129,000000,24.58,24.58,24.5604,24.5604,2479,0
|
| 95 |
+
CAFX.US,D,20250130,000000,24.5002,24.53,24.4901,24.5,18085,0
|
| 96 |
+
CAFX.US,D,20250131,000000,24.53,24.53,24.4753,24.48,17813,0
|
| 97 |
+
CAFX.US,D,20250203,000000,24.5,24.53,24.47,24.4796,46479,0
|
| 98 |
+
CAFX.US,D,20250204,000000,24.48,24.525,24.48,24.525,40401,0
|
| 99 |
+
CAFX.US,D,20250205,000000,24.57,24.62,24.5599,24.57,98996,0
|
| 100 |
+
CAFX.US,D,20250206,000000,24.55,24.57,24.5459,24.5647,139604,0
|
| 101 |
+
CAFX.US,D,20250207,000000,24.5172,24.52,24.49,24.515,117713,0
|
| 102 |
+
CAFX.US,D,20250210,000000,24.53,24.54,24.5095,24.5095,393776,0
|
| 103 |
+
CAFX.US,D,20250211,000000,24.4865,24.51,24.48,24.495,12092,0
|
| 104 |
+
CAFX.US,D,20250212,000000,24.41,24.43,24.4,24.425,60583,0
|
| 105 |
+
CAFX.US,D,20250213,000000,24.4701,24.52,24.47,24.5,41355,0
|
| 106 |
+
CAFX.US,D,20250214,000000,24.5799,24.66,24.56,24.5679,55442,0
|
| 107 |
+
CAFX.US,D,20250218,000000,24.54,24.55,24.46,24.51,14480,0
|
| 108 |
+
CAFX.US,D,20250219,000000,24.51,24.525,24.5043,24.525,2778,0
|
| 109 |
+
CAFX.US,D,20250220,000000,24.555,24.558,24.5401,24.55,11792,0
|
| 110 |
+
CAFX.US,D,20250221,000000,24.59,24.64,24.585,24.625,9592,0
|
| 111 |
+
CAFX.US,D,20250224,000000,24.63,24.66,24.6201,24.6532,48667,0
|
| 112 |
+
CAFX.US,D,20250225,000000,24.7222,24.8,24.7222,24.735,12571,0
|
| 113 |
+
CAFX.US,D,20250226,000000,24.71,24.78,24.71,24.78,36897,0
|
| 114 |
+
CAFX.US,D,20250227,000000,24.675,24.68,24.66,24.6776,167902,0
|
| 115 |
+
CAFX.US,D,20250228,000000,24.719,24.75,24.7,24.75,38491,0
|
| 116 |
+
CAFX.US,D,20250303,000000,24.75,24.8,24.7463,24.79,21010,0
|
| 117 |
+
CAFX.US,D,20250304,000000,24.81,24.85,24.7501,24.775,15090,0
|
| 118 |
+
CAFX.US,D,20250305,000000,24.7589,24.79,24.73,24.73,10637,0
|
| 119 |
+
CAFX.US,D,20250306,000000,24.7104,24.74,24.68,24.73,47222,0
|
| 120 |
+
CAFX.US,D,20250307,000000,24.75,24.775,24.705,24.705,19266,0
|
| 121 |
+
CAFX.US,D,20250310,000000,24.77,24.82,24.7543,24.79,14195,0
|
| 122 |
+
CAFX.US,D,20250311,000000,24.7804,24.81,24.738,24.738,17489,0
|
| 123 |
+
CAFX.US,D,20250312,000000,24.71,24.72,24.6707,24.69,18569,0
|
| 124 |
+
CAFX.US,D,20250313,000000,24.6431,24.789,24.6403,24.7286,55060,0
|
| 125 |
+
CAFX.US,D,20250314,000000,24.7001,24.73,24.68,24.69,64767,0
|
| 126 |
+
CAFX.US,D,20250317,000000,24.68,24.77,24.67,24.68,23424,0
|
| 127 |
+
CAFX.US,D,20250318,000000,24.7,24.72,24.685,24.7,939554,0
|
| 128 |
+
CAFX.US,D,20250319,000000,24.6879,24.78,24.685,24.78,25185,0
|
| 129 |
+
CAFX.US,D,20250320,000000,24.82,24.823,24.77,24.78,38009,0
|
| 130 |
+
CAFX.US,D,20250321,000000,24.8,24.82,24.741,24.8004,17933,0
|
| 131 |
+
CAFX.US,D,20250324,000000,24.7323,24.76,24.71,24.74,26785,0
|
| 132 |
+
CAFX.US,D,20250325,000000,24.75,24.775,24.72,24.7553,300233,0
|
| 133 |
+
CAFX.US,D,20250326,000000,24.7206,24.75,24.72,24.75,25252,0
|
| 134 |
+
CAFX.US,D,20250327,000000,24.73,24.78,24.7205,24.75,35680,0
|
| 135 |
+
CAFX.US,D,20250328,000000,24.7214,24.8,24.7214,24.78,23788,0
|
| 136 |
+
CAFX.US,D,20250331,000000,24.8,24.8,24.755,24.79,18776,0
|
| 137 |
+
CAFX.US,D,20250401,000000,24.795,24.83,24.79,24.8,276870,0
|
| 138 |
+
CAFX.US,D,20250402,000000,24.84,24.84,24.7741,24.7958,31239,0
|
| 139 |
+
CAFX.US,D,20250403,000000,24.97,24.97,24.9281,24.935,31189,0
|
| 140 |
+
CAFX.US,D,20250404,000000,25.0201,25.05,24.9184,24.9309,32437,0
|
| 141 |
+
CAFX.US,D,20250407,000000,24.781,24.84,24.7601,24.8052,32105,0
|
| 142 |
+
CAFX.US,D,20250408,000000,24.76,24.82,24.7,24.7066,11256,0
|
| 143 |
+
CAFX.US,D,20250409,000000,24.5712,24.7,24.54,24.69,84508,0
|
| 144 |
+
CAFX.US,D,20250410,000000,24.7,24.706,24.6,24.625,16903,0
|
| 145 |
+
CAFX.US,D,20250411,000000,24.46,24.65,24.445,24.61,191837,0
|
| 146 |
+
CAFX.US,D,20250414,000000,24.66,24.75,24.6401,24.69,59497,0
|
| 147 |
+
CAFX.US,D,20250415,000000,24.724,24.76,24.7101,24.72,86856,0
|
| 148 |
+
CAFX.US,D,20250416,000000,24.725,24.87,24.725,24.7901,24935,0
|
| 149 |
+
CAFX.US,D,20250417,000000,24.7803,24.8,24.75,24.76,12479,0
|
| 150 |
+
CAFX.US,D,20250421,000000,24.74,24.82,24.71,24.72,17223,0
|
| 151 |
+
CAFX.US,D,20250422,000000,24.745,24.75,24.59,24.6862,149133,0
|
| 152 |
+
CAFX.US,D,20250423,000000,24.7904,24.81,24.64,24.705,16254,0
|
| 153 |
+
CAFX.US,D,20250424,000000,24.77,24.81,24.77,24.81,23644,0
|
| 154 |
+
CAFX.US,D,20250425,000000,24.83,24.9,24.83,24.86,7237,0
|
| 155 |
+
CAFX.US,D,20250428,000000,24.85,24.93,24.85,24.92,23357,0
|
| 156 |
+
CAFX.US,D,20250429,000000,24.84,24.88,24.84,24.87,2216397,0
|
| 157 |
+
CAFX.US,D,20250430,000000,24.89,24.8903,24.83,24.89,378836,0
|
| 158 |
+
CAFX.US,D,20250501,000000,24.88,24.88,24.82,24.83,65610,0
|
| 159 |
+
CAFX.US,D,20250502,000000,24.7709,24.7709,24.7235,24.77,13932,0
|
| 160 |
+
CAFX.US,D,20250505,000000,24.73,24.7435,24.71,24.74,6873,0
|
| 161 |
+
CAFX.US,D,20250506,000000,24.7568,24.7864,24.73,24.775,260700,0
|
| 162 |
+
CAFX.US,D,20250507,000000,24.78,24.81,24.78,24.8,12457,0
|
| 163 |
+
CAFX.US,D,20250508,000000,24.7998,24.7999,24.7,24.715,11769,0
|
| 164 |
+
CAFX.US,D,20250509,000000,24.73,24.789,24.72,24.73,41565,0
|
| 165 |
+
CAFX.US,D,20250512,000000,24.6647,24.6895,24.6517,24.67,15069,0
|
| 166 |
+
CAFX.US,D,20250513,000000,24.65,24.67,24.64,24.6553,23789,0
|
| 167 |
+
CAFX.US,D,20250514,000000,24.6333,24.6475,24.58,24.5982,31864,0
|
| 168 |
+
CAFX.US,D,20250515,000000,24.66,24.7199,24.655,24.69,15677,0
|
| 169 |
+
CAFX.US,D,20250516,000000,24.747,24.81,24.71,24.73,17818,0
|
| 170 |
+
CAFX.US,D,20250519,000000,24.678,24.74,24.678,24.74,16819,0
|
| 171 |
+
CAFX.US,D,20250520,000000,24.62,24.74,24.62,24.73,31025,0
|
| 172 |
+
CAFX.US,D,20250521,000000,24.66,24.69,24.63,24.64,151389,0
|
| 173 |
+
CAFX.US,D,20250522,000000,24.64,24.77,24.63,24.685,22405,0
|
| 174 |
+
CAFX.US,D,20250523,000000,24.73,24.78,24.69,24.74,26666,0
|
| 175 |
+
CAFX.US,D,20250527,000000,24.73,24.79,24.72,24.78,25393,0
|
| 176 |
+
CAFX.US,D,20250528,000000,24.74,24.75,24.71,24.7286,8780,0
|
| 177 |
+
CAFX.US,D,20250529,000000,24.69,24.72,24.69,24.72,35823,0
|
| 178 |
+
CAFX.US,D,20250530,000000,24.715,24.76,24.715,24.7458,20205,0
|
| 179 |
+
CAFX.US,D,20250602,000000,24.713,24.74,24.71,24.74,9266,0
|
| 180 |
+
CAFX.US,D,20250603,000000,24.75,24.75,24.7,24.7081,12234,0
|
| 181 |
+
CAFX.US,D,20250604,000000,24.74,24.81,24.74,24.7972,60615,0
|
| 182 |
+
CAFX.US,D,20250605,000000,24.8065,24.81,24.75,24.755,21394,0
|
| 183 |
+
CAFX.US,D,20250606,000000,24.671,24.81,24.65,24.7,42757,0
|
| 184 |
+
CAFX.US,D,20250609,000000,24.68,24.71,24.67,24.7,74231,0
|
| 185 |
+
CAFX.US,D,20250610,000000,24.7,24.715,24.6946,24.7,5785,0
|
| 186 |
+
CAFX.US,D,20250611,000000,24.74,24.77,24.7301,24.76,11644,0
|
| 187 |
+
CAFX.US,D,20250612,000000,24.7915,24.82,24.79,24.81,20394,0
|
| 188 |
+
CAFX.US,D,20250613,000000,24.767,24.795,24.7497,24.77,12957,0
|
| 189 |
+
CAFX.US,D,20250616,000000,24.7601,24.79,24.7415,24.7449,26205,0
|
| 190 |
+
CAFX.US,D,20250617,000000,24.78,24.83,24.77,24.8,46381,0
|
| 191 |
+
CAFX.US,D,20250618,000000,24.83,24.85,24.78,24.81,11858,0
|
| 192 |
+
CAFX.US,D,20250620,000000,24.7854,24.85,24.7852,24.825,15175,0
|
| 193 |
+
CAFX.US,D,20250623,000000,24.86,25,24.86,24.91,16882,0
|
| 194 |
+
CAFX.US,D,20250624,000000,24.87,24.94,24.87,24.92,17155,0
|
| 195 |
+
CAFX.US,D,20250625,000000,24.8907,24.97,24.89,24.925,21056,0
|
| 196 |
+
CAFX.US,D,20250626,000000,24.94,24.98,24.93,24.97,51974,0
|
| 197 |
+
CAFX.US,D,20250627,000000,24.87,24.9,24.855,24.87,71902,0
|
| 198 |
+
CAFX.US,D,20250630,000000,24.91,24.94,24.89,24.94,28142,0
|
| 199 |
+
CAFX.US,D,20250701,000000,24.89,24.91,24.88,24.9,8447,0
|
| 200 |
+
CAFX.US,D,20250702,000000,24.8899,24.8999,24.88,24.89,10901,0
|
| 201 |
+
CAFX.US,D,20250703,000000,24.85,24.86,24.8,24.855,18062,0
|
| 202 |
+
CAFX.US,D,20250707,000000,24.8312,24.85,24.8192,24.83,40233,0
|
| 203 |
+
CAFX.US,D,20250708,000000,24.78,24.83,24.75,24.795,27838,0
|
| 204 |
+
CAFX.US,D,20250709,000000,24.8205,24.85,24.7709,24.84,28804,0
|
| 205 |
+
CAFX.US,D,20250710,000000,24.84,24.86,24.82,24.86,11420,0
|
| 206 |
+
CAFX.US,D,20250711,000000,24.82,24.82,24.8,24.81,22495,0
|
| 207 |
+
CAFX.US,D,20250714,000000,24.81,24.82,24.8,24.81,35674,0
|
| 208 |
+
CAFX.US,D,20250715,000000,24.78,24.78,24.74,24.75,48456,0
|
| 209 |
+
CAFX.US,D,20250716,000000,24.78,24.82,24.72,24.8,36820,0
|
| 210 |
+
CAFX.US,D,20250717,000000,24.82,24.83,24.78,24.78,37838,0
|
| 211 |
+
CAFX.US,D,20250718,000000,24.8592,24.86,24.83,24.84,31530,0
|
| 212 |
+
CAFX.US,D,20250721,000000,24.89,24.905,24.87,24.88,8248,0
|
| 213 |
+
CAFX.US,D,20250722,000000,24.9,24.92,24.9,24.92,45776,0
|
| 214 |
+
CAFX.US,D,20250723,000000,24.9,24.905,24.87,24.89,31507,0
|
| 215 |
+
CAFX.US,D,20250724,000000,24.84,24.87,24.84,24.85,122792,0
|
| 216 |
+
CAFX.US,D,20250725,000000,24.87,24.9,24.86,24.9,21998,0
|
| 217 |
+
CAFX.US,D,20250728,000000,24.87,24.88,24.865,24.88,13909,0
|
| 218 |
+
CAFX.US,D,20250729,000000,24.9,24.94,24.8911,24.94,29941,0
|
| 219 |
+
CAFX.US,D,20250730,000000,24.813,24.8503,24.8,24.805,24378,0
|
| 220 |
+
CAFX.US,D,20250731,000000,24.82,24.83,24.79,24.7966,12330,0
|
| 221 |
+
CAFX.US,D,20250801,000000,24.925,24.98,24.925,24.98,6782,0
|
| 222 |
+
CAFX.US,D,20250804,000000,24.9678,25,24.96,24.99,39623,0
|
| 223 |
+
CAFX.US,D,20250805,000000,24.96,24.98,24.96,24.97,31765,0
|
| 224 |
+
CAFX.US,D,20250806,000000,24.9601,24.9827,24.96,24.9827,4016,0
|
| 225 |
+
CAFX.US,D,20250807,000000,24.9973,24.9973,24.9692,24.9747,8696,0
|
| 226 |
+
CAFX.US,D,20250808,000000,24.95,24.97,24.905,24.9396,29238,0
|
| 227 |
+
CAFX.US,D,20250811,000000,24.9443,24.97,24.94,24.96,18800,0
|
| 228 |
+
CAFX.US,D,20250812,000000,24.9472,24.99,24.94,24.985,28604,0
|
| 229 |
+
CAFX.US,D,20250813,000000,25.0105,25.04,25.01,25.02,14989,0
|
| 230 |
+
CAFX.US,D,20250814,000000,24.9801,24.9986,24.96,24.98,25586,0
|
| 231 |
+
CAFX.US,D,20250815,000000,24.98,24.99,24.95,24.96,25515,0
|
| 232 |
+
CAFX.US,D,20250818,000000,24.9605,25.0193,24.95,24.955,7802,0
|
| 233 |
+
CAFX.US,D,20250819,000000,24.97,24.99,24.96,24.975,9825,0
|
| 234 |
+
CAFX.US,D,20250820,000000,24.98,25,24.97,24.98,28883,0
|
| 235 |
+
CAFX.US,D,20250821,000000,24.9578,24.96,24.93,24.945,15315,0
|
| 236 |
+
CAFX.US,D,20250822,000000,25.05,25.0798,25.05,25.054,35060,0
|
| 237 |
+
CAFX.US,D,20250825,000000,25.0387,25.22,25.0201,25.12,28616,0
|
| 238 |
+
CAFX.US,D,20250826,000000,25.03,25.0599,25.01,25.03,83428,0
|
| 239 |
+
CAFX.US,D,20250827,000000,25.0478,25.09,25.02,25.06,76921,0
|
| 240 |
+
CAFX.US,D,20250828,000000,24.99,25.04,24.99,24.99,9645,0
|
| 241 |
+
CAFX.US,D,20250829,000000,25.005,25.0193,24.98,24.99,27025,0
|
| 242 |
+
CAFX.US,D,20250902,000000,24.9762,25.16,24.9501,25.06,11349,0
|
| 243 |
+
CAFX.US,D,20250903,000000,25,25.07,25,25.035,23846,0
|
| 244 |
+
CAFX.US,D,20250904,000000,25.0545,25.15,25.04,25.11,35600,0
|
| 245 |
+
CAFX.US,D,20250905,000000,25.1803,25.1803,25.155,25.155,4065,0
|
| 246 |
+
CAFX.US,D,20250908,000000,25.1997,25.33,25.16,25.33,26853,0
|
| 247 |
+
CAFX.US,D,20250909,000000,25.1763,25.1763,25.14,25.155,7302,0
|
| 248 |
+
CAFX.US,D,20250910,000000,25.1893,25.19,25.16,25.175,2642,0
|
| 249 |
+
CAFX.US,D,20250911,000000,25.2226,25.255,25.2,25.2,18008,0
|
| 250 |
+
CAFX.US,D,20250912,000000,25.1601,25.225,25.16,25.17,14288,0
|
| 251 |
+
CAFX.US,D,20250915,000000,25.1965,25.38,25.1,25.31,33634,0
|
| 252 |
+
CAFX.US,D,20250916,000000,25.2,25.21,25.17,25.1997,13724,0
|
| 253 |
+
CAFX.US,D,20250917,000000,25.23,25.23,25.17,25.17,9577,0
|
| 254 |
+
CAFX.US,D,20250918,000000,25.13,25.16,25.13,25.16,13648,0
|
| 255 |
+
CAFX.US,D,20250919,000000,25.1573,25.16,25.11,25.1527,7586,0
|
| 256 |
+
CAFX.US,D,20250922,000000,25.14,25.17,25.12,25.155,16056,0
|
| 257 |
+
CAFX.US,D,20250923,000000,25.1486,25.17,25.07,25.15,15169,0
|
| 258 |
+
CAFX.US,D,20250924,000000,25.1525,25.16,25.13,25.1364,15437,0
|
| 259 |
+
CAFX.US,D,20250925,000000,25.07,25.11,25.06,25.07,46772,0
|
| 260 |
+
CAFX.US,D,20250926,000000,25.07,25.09,25.06,25.07,49383,0
|
| 261 |
+
CAFX.US,D,20250929,000000,25.035,25.05,25.0101,25.02,55667,0
|
| 262 |
+
CAFX.US,D,20250930,000000,25.06,25.0769,25.02,25.02,20934,0
|
| 263 |
+
CAFX.US,D,20251001,000000,25.095,25.095,25.05,25.085,56860,0
|
| 264 |
+
CAFX.US,D,20251002,000000,25.0844,25.1,25.06,25.07,71793,0
|
| 265 |
+
CAFX.US,D,20251003,000000,25.08,25.1,25.07,25.08,26286,0
|
| 266 |
+
CAFX.US,D,20251006,000000,25.045,25.08,25,25.07,66854,0
|
| 267 |
+
CAFX.US,D,20251007,000000,25.0436,25.0799,25.0436,25.0632,46113,0
|
| 268 |
+
CAFX.US,D,20251008,000000,25.0701,25.0992,25.0532,25.07,54560,0
|
| 269 |
+
CAFX.US,D,20251009,000000,25.0585,25.08,25.03,25.03,18856,0
|
| 270 |
+
CAFX.US,D,20251010,000000,25.07,25.1097,25.0404,25.08,67280,0
|
| 271 |
+
CAFX.US,D,20251013,000000,25.09,25.125,25.09,25.11,23706,0
|
| 272 |
+
CAFX.US,D,20251014,000000,25.11,25.17,25.11,25.1601,47144,0
|
| 273 |
+
CAFX.US,D,20251015,000000,25.17,25.2,25.15,25.18,59967,0
|
| 274 |
+
CAFX.US,D,20251016,000000,25.16,25.24,25.12,25.24,36241,0
|
| 275 |
+
CAFX.US,D,20251017,000000,25.2,25.2074,25.19,25.2,57235,0
|
| 276 |
+
CAFX.US,D,20251020,000000,25.23,25.23,25.2,25.21,13847,0
|
| 277 |
+
CAFX.US,D,20251021,000000,25.2488,25.26,25.23,25.23,30493,0
|
| 278 |
+
CAFX.US,D,20251022,000000,25.2488,25.2488,25.2104,25.23,37155,0
|
| 279 |
+
CAFX.US,D,20251023,000000,25.21,25.2397,25.2,25.21,23104,0
|
| 280 |
+
CAFX.US,D,20251024,000000,25.22,25.24,25.16,25.22,23975,0
|
| 281 |
+
CAFX.US,D,20251027,000000,25.205,25.23,25.18,25.21,36723,0
|
| 282 |
+
CAFX.US,D,20251028,000000,25.225,25.23,25.21,25.22,20444,0
|
| 283 |
+
CAFX.US,D,20251029,000000,25.2232,25.24,25.15,25.155,31412,0
|
| 284 |
+
CAFX.US,D,20251030,000000,25.01,25.035,25.01,25.035,15933,0
|
| 285 |
+
CAFX.US,D,20251031,000000,25.04,25.05,25.02,25.02,12382,0
|
| 286 |
+
CAFX.US,D,20251103,000000,24.99,25.06,24.93,25.01,9364,0
|
| 287 |
+
CAFX.US,D,20251104,000000,25.0184,25.04,25.0101,25.025,12390,0
|
| 288 |
+
CAFX.US,D,20251105,000000,25,25.01,24.96,24.96,356920,0
|
| 289 |
+
CAFX.US,D,20251106,000000,25.03,25.0503,24.84,25.03,166357,0
|
| 290 |
+
CAFX.US,D,20251107,000000,25.03,25.06,25.02,25.045,274356,0
|
| 291 |
+
CAFX.US,D,20251110,000000,25.0499,25.06,24.99,25,67451,0
|
| 292 |
+
CAFX.US,D,20251111,000000,25.0657,25.0899,25.03,25.08,14103,0
|
| 293 |
+
CAFX.US,D,20251112,000000,25.07,25.07,25.04,25.06,18439,0
|
| 294 |
+
CAFX.US,D,20251113,000000,25.03,25.0498,25.0002,25.035,55655,0
|
| 295 |
+
CAFX.US,D,20251114,000000,25.02,25.04,25.005,25.005,28896,0
|
| 296 |
+
CAFX.US,D,20251117,000000,25.0245,25.06,25.01,25.0145,254469,0
|
| 297 |
+
CAFX.US,D,20251118,000000,25.06,25.07,25.05,25.05,35120,0
|
| 298 |
+
CAFX.US,D,20251119,000000,25.06,25.12,25.03,25.04,23576,0
|
| 299 |
+
CAFX.US,D,20251120,000000,25.09,25.11,25.07,25.095,91784,0
|
| 300 |
+
CAFX.US,D,20251121,000000,25.125,25.1399,25.1,25.13,39608,0
|
| 301 |
+
CAFX.US,D,20251124,000000,25.145,25.1644,25.13,25.16,37537,0
|
| 302 |
+
CAFX.US,D,20251125,000000,25.11,25.1492,25.11,25.135,20485,0
|
| 303 |
+
CAFX.US,D,20251126,000000,25.125,25.16,25.11,25.155,28480,0
|
| 304 |
+
CAFX.US,D,20251128,000000,25.15,25.15,25.11,25.1251,12560,0
|
| 305 |
+
CAFX.US,D,20251201,000000,25.07,25.081,25.01,25.07,31912,0
|
| 306 |
+
CAFX.US,D,20251202,000000,25.07,25.08,25.07,25.075,11890,0
|
| 307 |
+
CAFX.US,D,20251203,000000,25.1142,25.18,25.1,25.105,35183,0
|
| 308 |
+
CAFX.US,D,20251204,000000,25.1016,25.1016,25.06,25.0751,47028,0
|
| 309 |
+
CAFX.US,D,20251205,000000,25.08,25.08,25.05,25.06,14669,0
|
| 310 |
+
CAFX.US,D,20251208,000000,25.05,25.07,25.01,25.0251,17883,0
|
| 311 |
+
CAFX.US,D,20251209,000000,25.04,25.04,25.01,25.015,29271,0
|
| 312 |
+
CAFX.US,D,20251210,000000,25.01,25.0651,25.0066,25.0651,32554,0
|
| 313 |
+
CAFX.US,D,20251211,000000,25,25,24.9506,24.955,35977,0
|
| 314 |
+
CAFX.US,D,20251212,000000,24.93,24.94,24.92,24.9289,50451,0
|
| 315 |
+
CAFX.US,D,20251215,000000,24.969,24.97,24.93,24.945,73889,0
|
| 316 |
+
CAFX.US,D,20251216,000000,24.945,24.98,24.945,24.971,18937,0
|
| 317 |
+
CAFX.US,D,20251217,000000,24.9642,24.9797,24.955,24.975,41321,0
|
| 318 |
+
CAFX.US,D,20251218,000000,25.03,25.03,24.9902,25.005,15748,0
|
| 319 |
+
CAFX.US,D,20251219,000000,24.99,25,24.98,24.988,24317,0
|
| 320 |
+
CAFX.US,D,20251222,000000,24.9756,24.99,24.97,24.975,118073,0
|
| 321 |
+
CAFX.US,D,20251223,000000,24.94,24.995,24.94,24.985,16205,0
|
| 322 |
+
CAFX.US,D,20251224,000000,24.99,25.015,24.9844,25.015,16631,0
|
| 323 |
+
CAFX.US,D,20251226,000000,25.0455,25.05,25.01,25.035,38658,0
|
| 324 |
+
CAFX.US,D,20251229,000000,25.0401,25.0599,25.04,25.05,27011,0
|
| 325 |
+
CAFX.US,D,20251230,000000,25.04,25.05,25.0355,25.05,30990,0
|
| 326 |
+
CAFX.US,D,20251231,000000,25.03,25.045,24.99,25.015,7954,0
|
| 327 |
+
CAFX.US,D,20260102,000000,25.02,25.0267,24.997,25.005,11508,0
|
| 328 |
+
CAFX.US,D,20260105,000000,25.031,25.07,25.02,25.07,85565,0
|
| 329 |
+
CAFX.US,D,20260106,000000,25.05,25.06,25.0201,25.06,38751,0
|
| 330 |
+
CAFX.US,D,20260107,000000,25.0401,25.07,25.0401,25.07,10158,0
|
| 331 |
+
CAFX.US,D,20260108,000000,25.0297,25.04,25.01,25.03,45391,0
|
| 332 |
+
CAFX.US,D,20260109,000000,24.99,25.04,24.99,25.025,1073313,0
|
| 333 |
+
CAFX.US,D,20260112,000000,25.0101,25.04,25.0005,25.02,105435,0
|
| 334 |
+
CAFX.US,D,20260113,000000,25.03,25.05,25.0201,25.05,38975,0
|
| 335 |
+
CAFX.US,D,20260114,000000,25.055,25.08,25.0499,25.07,37227,0
|
| 336 |
+
CAFX.US,D,20260115,000000,25.055,25.0596,25.03,25.04,48693,0
|
| 337 |
+
CAFX.US,D,20260116,000000,25.035,25.04,24.99,25.01,25536,0
|
| 338 |
+
CAFX.US,D,20260120,000000,24.97,24.985,24.9642,24.98,30584,0
|
| 339 |
+
CAFX.US,D,20260121,000000,24.975,25.02,24.975,25.02,48212,0
|
| 340 |
+
CAFX.US,D,20260122,000000,24.99,25,24.96,24.975,111446,0
|
| 341 |
+
CAFX.US,D,20260123,000000,25.0055,25.0055,24.9801,25.005,18306,0
|
| 342 |
+
CAFX.US,D,20260126,000000,25.025,25.04,25.0101,25.025,73755,0
|
| 343 |
+
CAFX.US,D,20260127,000000,25.0354,25.04,25.01,25.0249,72684,0
|
| 344 |
+
CAFX.US,D,20260128,000000,25.01,25.015,24.99,24.995,15967,0
|
| 345 |
+
CAFX.US,D,20260129,000000,24.9301,24.97,24.93,24.945,43367,0
|
| 346 |
+
CAFX.US,D,20260130,000000,24.965,24.97,24.9623,24.965,46479,0
|
| 347 |
+
CAFX.US,D,20260202,000000,24.96,24.97,24.94,24.97,125743,0
|
| 348 |
+
CAFX.US,D,20260203,000000,24.93,24.975,24.93,24.975,53905,0
|
| 349 |
+
CAFX.US,D,20260204,000000,24.95,24.97,24.94,24.97,31226,0
|
| 350 |
+
CAFX.US,D,20260205,000000,25,25.04,24.99,25.04,18884,0
|
| 351 |
+
CAFX.US,D,20260206,000000,25.03,25.035,25.025,25.035,7847,0
|
| 352 |
+
CAFX.US,D,20260209,000000,25.035,25.04,25.03,25.03,37819,0
|
| 353 |
+
CAFX.US,D,20260210,000000,25.0829,25.09,25.07,25.07,17309,0
|
| 354 |
+
CAFX.US,D,20260211,000000,25.045,25.06,25.03,25.045,13998,0
|
| 355 |
+
CAFX.US,D,20260212,000000,25.075,25.12,25.07,25.115,19363,0
|
| 356 |
+
CAFX.US,D,20260213,000000,25.165,25.17,25.155,25.165,15634,0
|
| 357 |
+
CAFX.US,D,20260217,000000,25.1699,25.17,25.145,25.16,68044,0
|
| 358 |
+
CAFX.US,D,20260218,000000,25.1445,25.15,25.1,25.1481,34359,0
|
daily/us/nyse stocks/1/cbna.us.txt
ADDED
|
@@ -0,0 +1,344 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CBNA.US,D,20241004,000000,22,22,21.01,21.2,345105,0
|
| 3 |
+
CBNA.US,D,20241007,000000,21.11,21.15,20.75,20.75,76148,0
|
| 4 |
+
CBNA.US,D,20241008,000000,21.7,21.7,20.75,20.79,23282,0
|
| 5 |
+
CBNA.US,D,20241009,000000,20.85,20.9899,20.7,20.75,20072,0
|
| 6 |
+
CBNA.US,D,20241010,000000,20.6971,20.8,20.61,20.65,44573,0
|
| 7 |
+
CBNA.US,D,20241011,000000,20.1,20.75,20.1,20.65,32343,0
|
| 8 |
+
CBNA.US,D,20241014,000000,20.96,20.96,20.71,20.72,4339,0
|
| 9 |
+
CBNA.US,D,20241015,000000,20.91,21.15,20.71,21.15,15906,0
|
| 10 |
+
CBNA.US,D,20241016,000000,21.3,21.5,21.0015,21.47,29515,0
|
| 11 |
+
CBNA.US,D,20241017,000000,21.35,22.15,21.35,22,68673,0
|
| 12 |
+
CBNA.US,D,20241018,000000,21.55,22.15,21.55,21.9,29725,0
|
| 13 |
+
CBNA.US,D,20241021,000000,21.6,21.89,21.07,21.07,51643,0
|
| 14 |
+
CBNA.US,D,20241022,000000,21.4428,21.4428,21,21,8913,0
|
| 15 |
+
CBNA.US,D,20241023,000000,20.78,21.52,20.78,21.23,16071,0
|
| 16 |
+
CBNA.US,D,20241024,000000,21,21.12,21,21.05,3859,0
|
| 17 |
+
CBNA.US,D,20241025,000000,20.77,21.09,20.75,21.06,15649,0
|
| 18 |
+
CBNA.US,D,20241028,000000,20.94,21.2,20.85,21.15,11709,0
|
| 19 |
+
CBNA.US,D,20241029,000000,21.47,21.47,20.8501,21.08,44475,0
|
| 20 |
+
CBNA.US,D,20241030,000000,21.2,22.8,21.2,22.19,128929,0
|
| 21 |
+
CBNA.US,D,20241031,000000,22.38,22.38,21.75,22.3,14206,0
|
| 22 |
+
CBNA.US,D,20241101,000000,22.23,22.23,21.8946,22.22,2539,0
|
| 23 |
+
CBNA.US,D,20241104,000000,22.6,24.59,21.1,23.06,117515,0
|
| 24 |
+
CBNA.US,D,20241105,000000,24.02,24.02,22.41,22.8,31646,0
|
| 25 |
+
CBNA.US,D,20241106,000000,24.02,24.02,22.58,22.7,90684,0
|
| 26 |
+
CBNA.US,D,20241107,000000,22.9,23.95,22.9,23.1,72044,0
|
| 27 |
+
CBNA.US,D,20241108,000000,23.5,23.9,23,23.53,139350,0
|
| 28 |
+
CBNA.US,D,20241111,000000,23.94,24.8901,23.6,24.78,50016,0
|
| 29 |
+
CBNA.US,D,20241112,000000,24.73,25,24.25,24.7,24371,0
|
| 30 |
+
CBNA.US,D,20241113,000000,24.38,24.75,23.39,23.93,33461,0
|
| 31 |
+
CBNA.US,D,20241114,000000,23.91,23.93,23.0001,23.38,31271,0
|
| 32 |
+
CBNA.US,D,20241115,000000,23.5,24.11,23.2,23.98,9585,0
|
| 33 |
+
CBNA.US,D,20241118,000000,24.18,24.45,23.6801,24.02,28871,0
|
| 34 |
+
CBNA.US,D,20241119,000000,23.715,24.2,23.71,24.2,10576,0
|
| 35 |
+
CBNA.US,D,20241120,000000,24,24,23.61,23.9,16378,0
|
| 36 |
+
CBNA.US,D,20241121,000000,24.2,24.4,23.92,24.2,15059,0
|
| 37 |
+
CBNA.US,D,20241122,000000,24.06,24.5,23.88,24.5,22776,0
|
| 38 |
+
CBNA.US,D,20241125,000000,24.51,24.57,23.5,24,25189,0
|
| 39 |
+
CBNA.US,D,20241126,000000,23.99,24.8,23.9,24.19,40175,0
|
| 40 |
+
CBNA.US,D,20241127,000000,24.19,24.38,24,24.2,16509,0
|
| 41 |
+
CBNA.US,D,20241129,000000,24.4,24.4,24.4,24.4,490,0
|
| 42 |
+
CBNA.US,D,20241202,000000,24.5,27.32,24.42,26.79,105034,0
|
| 43 |
+
CBNA.US,D,20241203,000000,27.39,27.56,26.6001,26.98,52321,0
|
| 44 |
+
CBNA.US,D,20241204,000000,27.01,27.01,26.18,26.67,20491,0
|
| 45 |
+
CBNA.US,D,20241205,000000,26.66,27,26.282,26.99,16561,0
|
| 46 |
+
CBNA.US,D,20241206,000000,26.43,26.9,25.51,25.99,34238,0
|
| 47 |
+
CBNA.US,D,20241209,000000,26.1,26.5,26.05,26.21,15260,0
|
| 48 |
+
CBNA.US,D,20241210,000000,26.24,26.66,26.05,26.66,12590,0
|
| 49 |
+
CBNA.US,D,20241211,000000,25.5,27.4,25.5,27.04,20245,0
|
| 50 |
+
CBNA.US,D,20241212,000000,27,27.2,26.0701,27.18,41763,0
|
| 51 |
+
CBNA.US,D,20241213,000000,27.2,27.3501,26.77,26.96,17246,0
|
| 52 |
+
CBNA.US,D,20241216,000000,26.7639,26.91,26.3245,26.52,35321,0
|
| 53 |
+
CBNA.US,D,20241217,000000,26.5057,26.74,25.83,25.83,10660,0
|
| 54 |
+
CBNA.US,D,20241218,000000,25.57,26.12,24.11,24.11,32411,0
|
| 55 |
+
CBNA.US,D,20241219,000000,24,24.5,23.75,23.75,38054,0
|
| 56 |
+
CBNA.US,D,20241220,000000,23.75,24.7,23.75,24,94455,0
|
| 57 |
+
CBNA.US,D,20241223,000000,24.39,24.55,23.85,24.29,25439,0
|
| 58 |
+
CBNA.US,D,20241224,000000,24.16,24.24,23.75,24,19933,0
|
| 59 |
+
CBNA.US,D,20241226,000000,24.14,24.7,23.75,24.44,9734,0
|
| 60 |
+
CBNA.US,D,20241227,000000,24.24,24.6,23.78,24.22,11490,0
|
| 61 |
+
CBNA.US,D,20241230,000000,24.48,25.37,24.22,25.03,29104,0
|
| 62 |
+
CBNA.US,D,20241231,000000,25.3913,25.44,24.75,25.07,13490,0
|
| 63 |
+
CBNA.US,D,20250102,000000,25.19,25.24,24.73,24.73,7386,0
|
| 64 |
+
CBNA.US,D,20250103,000000,25,25.25,24.54,24.75,47040,0
|
| 65 |
+
CBNA.US,D,20250106,000000,24.98,24.992,23.965,24.08,28663,0
|
| 66 |
+
CBNA.US,D,20250107,000000,24.25,24.37,23.6357,23.94,55244,0
|
| 67 |
+
CBNA.US,D,20250108,000000,23.7501,23.92,23.5,23.75,26599,0
|
| 68 |
+
CBNA.US,D,20250110,000000,23.75,24.13,23.6,24,14038,0
|
| 69 |
+
CBNA.US,D,20250113,000000,23.75,23.99,23.52,23.91,8314,0
|
| 70 |
+
CBNA.US,D,20250114,000000,23.93,24.05,23.75,23.8,8130,0
|
| 71 |
+
CBNA.US,D,20250115,000000,24.05,24.6,23.8,24.1,15138,0
|
| 72 |
+
CBNA.US,D,20250116,000000,24.115,24.6,24.0301,24.26,55707,0
|
| 73 |
+
CBNA.US,D,20250117,000000,24.54,24.54,24,24.35,14999,0
|
| 74 |
+
CBNA.US,D,20250121,000000,24.27,24.89,24.16,24.77,28445,0
|
| 75 |
+
CBNA.US,D,20250122,000000,24.8,24.89,24.42,24.71,28678,0
|
| 76 |
+
CBNA.US,D,20250123,000000,24.415,24.4818,24.2,24.42,6299,0
|
| 77 |
+
CBNA.US,D,20250124,000000,24.41,24.62,24.2001,24.535,9770,0
|
| 78 |
+
CBNA.US,D,20250127,000000,24.8032,24.83,24.39,24.41,15599,0
|
| 79 |
+
CBNA.US,D,20250128,000000,24.0912,25,24,24.24,45840,0
|
| 80 |
+
CBNA.US,D,20250129,000000,24.125,24.48,23.64,24.23,44618,0
|
| 81 |
+
CBNA.US,D,20250130,000000,24.48,25.5,24.23,24.91,42787,0
|
| 82 |
+
CBNA.US,D,20250131,000000,24.78,24.96,24.6,24.6,5038,0
|
| 83 |
+
CBNA.US,D,20250203,000000,24.65,24.85,24.58,24.74,12967,0
|
| 84 |
+
CBNA.US,D,20250204,000000,24.4667,24.8,24.11,24.5,46265,0
|
| 85 |
+
CBNA.US,D,20250205,000000,24.39,24.82,24.32,24.56,42415,0
|
| 86 |
+
CBNA.US,D,20250206,000000,24.58,24.79,24.28,24.7,42146,0
|
| 87 |
+
CBNA.US,D,20250207,000000,24.415,24.96,24.415,24.87,109153,0
|
| 88 |
+
CBNA.US,D,20250210,000000,24.81,25.23,24.485,24.93,29313,0
|
| 89 |
+
CBNA.US,D,20250211,000000,24.5643,24.65,24.33,24.48,6895,0
|
| 90 |
+
CBNA.US,D,20250212,000000,24.35,24.695,24.2,24.54,12617,0
|
| 91 |
+
CBNA.US,D,20250213,000000,24.52,24.68,24.15,24.68,7976,0
|
| 92 |
+
CBNA.US,D,20250214,000000,24.6651,24.9,24.25,24.56,3012,0
|
| 93 |
+
CBNA.US,D,20250218,000000,24.37,24.9,24.355,24.88,12952,0
|
| 94 |
+
CBNA.US,D,20250219,000000,24.31,24.98,24.31,24.88,10663,0
|
| 95 |
+
CBNA.US,D,20250220,000000,24.5,24.83,24.07,24.79,22798,0
|
| 96 |
+
CBNA.US,D,20250221,000000,24.79,24.79,24.1301,24.5,4307,0
|
| 97 |
+
CBNA.US,D,20250224,000000,24.1294,24.71,24.11,24.68,31773,0
|
| 98 |
+
CBNA.US,D,20250225,000000,24.18,24.73,24.05,24.44,21754,0
|
| 99 |
+
CBNA.US,D,20250226,000000,24.25,24.74,24.25,24.43,5242,0
|
| 100 |
+
CBNA.US,D,20250227,000000,24.16,24.73,24.16,24.54,4461,0
|
| 101 |
+
CBNA.US,D,20250228,000000,24.5,24.65,24.395,24.53,6918,0
|
| 102 |
+
CBNA.US,D,20250303,000000,24.47,24.53,24.15,24.15,19107,0
|
| 103 |
+
CBNA.US,D,20250304,000000,24.2,24.5,22.78,23.55,37521,0
|
| 104 |
+
CBNA.US,D,20250305,000000,23.528,23.74,23.12,23.28,23869,0
|
| 105 |
+
CBNA.US,D,20250306,000000,23.31,23.545,23.25,23.36,9746,0
|
| 106 |
+
CBNA.US,D,20250307,000000,23.2925,23.5025,22.4,22.43,10044,0
|
| 107 |
+
CBNA.US,D,20250310,000000,22.945,22.945,21.851,21.94,9934,0
|
| 108 |
+
CBNA.US,D,20250311,000000,22.05,22.15,21.92,22.08,3738,0
|
| 109 |
+
CBNA.US,D,20250312,000000,22.145,22.29,21.9899,22.15,6069,0
|
| 110 |
+
CBNA.US,D,20250313,000000,22.72,22.78,22.44,22.46,4301,0
|
| 111 |
+
CBNA.US,D,20250314,000000,22.58,22.84,22.45,22.45,13406,0
|
| 112 |
+
CBNA.US,D,20250317,000000,22.6048,22.61,22.14,22.35,9694,0
|
| 113 |
+
CBNA.US,D,20250318,000000,22.345,23.29,22.25,22.97,5564,0
|
| 114 |
+
CBNA.US,D,20250319,000000,22.51,23.13,22.5,22.92,12133,0
|
| 115 |
+
CBNA.US,D,20250320,000000,22.8,23.42,22.75,23.08,5326,0
|
| 116 |
+
CBNA.US,D,20250321,000000,23.08,24.15,22.74,22.74,26599,0
|
| 117 |
+
CBNA.US,D,20250324,000000,23,23.5199,23,23.32,2901,0
|
| 118 |
+
CBNA.US,D,20250325,000000,22.61,23.48,22.6001,23.46,4190,0
|
| 119 |
+
CBNA.US,D,20250326,000000,23.46,23.465,23.22,23.37,3237,0
|
| 120 |
+
CBNA.US,D,20250327,000000,23.69,24.55,23.3701,24.44,5726,0
|
| 121 |
+
CBNA.US,D,20250328,000000,24.2224,24.39,24.2224,24.27,4847,0
|
| 122 |
+
CBNA.US,D,20250331,000000,23.89,24.13,23.75,23.78,9761,0
|
| 123 |
+
CBNA.US,D,20250401,000000,23.9,23.93,23.5567,23.72,4260,0
|
| 124 |
+
CBNA.US,D,20250402,000000,23.66,24.13,23.58,23.58,11375,0
|
| 125 |
+
CBNA.US,D,20250403,000000,23.49,23.49,22.5311,22.74,8799,0
|
| 126 |
+
CBNA.US,D,20250404,000000,22.65,22.7,21.8009,22.1,19834,0
|
| 127 |
+
CBNA.US,D,20250407,000000,21.435,21.89,20.01,21.25,12957,0
|
| 128 |
+
CBNA.US,D,20250408,000000,21.322,21.8665,21.25,21.34,6144,0
|
| 129 |
+
CBNA.US,D,20250409,000000,21.75,21.97,21.1,21.64,21959,0
|
| 130 |
+
CBNA.US,D,20250410,000000,21.31,21.5,20.75,21.28,24684,0
|
| 131 |
+
CBNA.US,D,20250411,000000,21.315,24.205,21.118,23.86,44055,0
|
| 132 |
+
CBNA.US,D,20250414,000000,23.495,23.99,22.78,22.78,7338,0
|
| 133 |
+
CBNA.US,D,20250415,000000,23,23.92,23,23.37,9970,0
|
| 134 |
+
CBNA.US,D,20250416,000000,23.48,24.46,23.39,24.22,17603,0
|
| 135 |
+
CBNA.US,D,20250417,000000,24.35,25.46,24.18,24.48,33739,0
|
| 136 |
+
CBNA.US,D,20250421,000000,24.5,24.64,23.77,23.87,11712,0
|
| 137 |
+
CBNA.US,D,20250422,000000,24.67,24.67,24.25,24.28,5561,0
|
| 138 |
+
CBNA.US,D,20250423,000000,23.3201,24.55,23.3201,24.34,4402,0
|
| 139 |
+
CBNA.US,D,20250424,000000,24.33,24.49,24.12,24.38,3669,0
|
| 140 |
+
CBNA.US,D,20250425,000000,24.41,24.41,24.15,24.18,3560,0
|
| 141 |
+
CBNA.US,D,20250428,000000,24.64,24.64,22.84,24.48,5228,0
|
| 142 |
+
CBNA.US,D,20250429,000000,25,25,23.93,24.6,13000,0
|
| 143 |
+
CBNA.US,D,20250430,000000,24.55,24.975,24.02,24.72,12090,0
|
| 144 |
+
CBNA.US,D,20250501,000000,24.06,24.89,23.95,24.45,7348,0
|
| 145 |
+
CBNA.US,D,20250502,000000,24.6165,25,24.32,24.89,18531,0
|
| 146 |
+
CBNA.US,D,20250505,000000,24.59,26.83,24.59,25.46,21824,0
|
| 147 |
+
CBNA.US,D,20250506,000000,24.85,24.85,23.62,24.46,13357,0
|
| 148 |
+
CBNA.US,D,20250507,000000,25.35,25.35,25.0001,25.27,7102,0
|
| 149 |
+
CBNA.US,D,20250508,000000,25.009,25.78,25.009,25.78,4400,0
|
| 150 |
+
CBNA.US,D,20250509,000000,25.4221,26,25.4221,25.92,10602,0
|
| 151 |
+
CBNA.US,D,20250512,000000,26.1,26.85,26.1,26.75,14977,0
|
| 152 |
+
CBNA.US,D,20250513,000000,25.7,26.98,25.7,26.92,18153,0
|
| 153 |
+
CBNA.US,D,20250514,000000,26.8,27.15,26.36,26.98,19503,0
|
| 154 |
+
CBNA.US,D,20250515,000000,26.68,27,26.44,27,12109,0
|
| 155 |
+
CBNA.US,D,20250516,000000,27,27.81,26.72,27.52,25396,0
|
| 156 |
+
CBNA.US,D,20250519,000000,27.26,27.53,27.26,27.47,6437,0
|
| 157 |
+
CBNA.US,D,20250520,000000,27.3,27.5,27.27,27.4,43850,0
|
| 158 |
+
CBNA.US,D,20250521,000000,27.39,27.89,27.25,27.32,9928,0
|
| 159 |
+
CBNA.US,D,20250522,000000,27.25,27.29,27.0383,27.04,8567,0
|
| 160 |
+
CBNA.US,D,20250523,000000,26.4883,27.15,26.4883,26.7,11442,0
|
| 161 |
+
CBNA.US,D,20250527,000000,26.98,26.99,26.5591,26.63,21017,0
|
| 162 |
+
CBNA.US,D,20250528,000000,27.28,27.9731,26.7,26.96,126590,0
|
| 163 |
+
CBNA.US,D,20250529,000000,26.9,27.5,26.5,27.03,43207,0
|
| 164 |
+
CBNA.US,D,20250530,000000,26.7001,27.365,26.51,27,35162,0
|
| 165 |
+
CBNA.US,D,20250602,000000,26.76,27.01,26.61,26.8,11045,0
|
| 166 |
+
CBNA.US,D,20250603,000000,27.1,27.14,26.925,27.02,12231,0
|
| 167 |
+
CBNA.US,D,20250604,000000,26.762,27.02,26.59,26.63,4811,0
|
| 168 |
+
CBNA.US,D,20250605,000000,26.51,26.65,26.35,26.37,10018,0
|
| 169 |
+
CBNA.US,D,20250606,000000,26.54,26.54,26.1,26.29,21755,0
|
| 170 |
+
CBNA.US,D,20250609,000000,26.11,26.23,25.7,25.72,19848,0
|
| 171 |
+
CBNA.US,D,20250610,000000,26.0462,26.0462,25.55,25.94,26469,0
|
| 172 |
+
CBNA.US,D,20250611,000000,26.1678,26.3,25.64,25.66,15262,0
|
| 173 |
+
CBNA.US,D,20250612,000000,25.7492,25.795,25.45,25.47,9681,0
|
| 174 |
+
CBNA.US,D,20250613,000000,25.365,25.92,25.33,25.43,5276,0
|
| 175 |
+
CBNA.US,D,20250616,000000,25.6037,25.6037,25.04,25.05,7442,0
|
| 176 |
+
CBNA.US,D,20250617,000000,25.175,25.23,24.5,24.5,27508,0
|
| 177 |
+
CBNA.US,D,20250618,000000,24.51,24.795,24.4,24.41,12970,0
|
| 178 |
+
CBNA.US,D,20250620,000000,24.53,24.97,23.76,24.03,19955,0
|
| 179 |
+
CBNA.US,D,20250623,000000,24.15,24.555,24.1,24.41,15998,0
|
| 180 |
+
CBNA.US,D,20250624,000000,24.5,25.21,24.5,25.03,20449,0
|
| 181 |
+
CBNA.US,D,20250625,000000,24.98,25.23,24.75,25.2,20635,0
|
| 182 |
+
CBNA.US,D,20250626,000000,25.26,25.99,24.9525,25.91,26915,0
|
| 183 |
+
CBNA.US,D,20250627,000000,25.46,26.3304,25.44,25.96,318461,0
|
| 184 |
+
CBNA.US,D,20250630,000000,26.165,26.335,25.73,25.77,20656,0
|
| 185 |
+
CBNA.US,D,20250701,000000,25.93,26.08,25.8,25.92,15026,0
|
| 186 |
+
CBNA.US,D,20250702,000000,25.76,26.6,25.75,26.5,18197,0
|
| 187 |
+
CBNA.US,D,20250703,000000,26.5,26.64,26.48,26.6,3780,0
|
| 188 |
+
CBNA.US,D,20250707,000000,26.55,26.88,26.54,26.76,25159,0
|
| 189 |
+
CBNA.US,D,20250708,000000,26.605,26.86,26.405,26.72,7742,0
|
| 190 |
+
CBNA.US,D,20250709,000000,26.6879,26.88,26.65,26.8,11320,0
|
| 191 |
+
CBNA.US,D,20250710,000000,26.453,27.08,26.453,26.99,11828,0
|
| 192 |
+
CBNA.US,D,20250711,000000,26.6645,26.92,26.6645,26.92,3857,0
|
| 193 |
+
CBNA.US,D,20250714,000000,26.28,26.8744,26.205,26.59,8508,0
|
| 194 |
+
CBNA.US,D,20250715,000000,26.15,26.75,25.83,25.87,4693,0
|
| 195 |
+
CBNA.US,D,20250716,000000,25.75,26,25.39,25.95,8819,0
|
| 196 |
+
CBNA.US,D,20250717,000000,26.0274,26.2,25.44,26.2,10936,0
|
| 197 |
+
CBNA.US,D,20250718,000000,26.15,26.48,25.72,26.18,15855,0
|
| 198 |
+
CBNA.US,D,20250721,000000,25.9211,26.71,25.6407,26.61,25262,0
|
| 199 |
+
CBNA.US,D,20250722,000000,26.295,26.99,26.295,26.98,11587,0
|
| 200 |
+
CBNA.US,D,20250723,000000,26.65,26.74,26.57,26.74,2434,0
|
| 201 |
+
CBNA.US,D,20250724,000000,26.49,27.0164,26.49,26.94,2620,0
|
| 202 |
+
CBNA.US,D,20250725,000000,26.6935,27.07,26.68,26.72,3562,0
|
| 203 |
+
CBNA.US,D,20250728,000000,26.84,27.08,26.56,26.89,5402,0
|
| 204 |
+
CBNA.US,D,20250729,000000,27.23,27.35,26.57,26.71,21532,0
|
| 205 |
+
CBNA.US,D,20250730,000000,26.85,27,26.25,26.39,7274,0
|
| 206 |
+
CBNA.US,D,20250731,000000,26.5,26.585,26.1185,26.44,6840,0
|
| 207 |
+
CBNA.US,D,20250801,000000,25.94,26.2,25.7631,26.17,7250,0
|
| 208 |
+
CBNA.US,D,20250804,000000,26.4856,26.9,26.33,26.85,4701,0
|
| 209 |
+
CBNA.US,D,20250805,000000,26.645,26.97,26.645,26.88,11034,0
|
| 210 |
+
CBNA.US,D,20250806,000000,26.825,27.1525,26.825,26.89,14651,0
|
| 211 |
+
CBNA.US,D,20250807,000000,26.9,27,26.6398,26.8,11045,0
|
| 212 |
+
CBNA.US,D,20250808,000000,26.925,27.39,26.8,26.86,24817,0
|
| 213 |
+
CBNA.US,D,20250811,000000,26.26,27.1,26.26,27,18945,0
|
| 214 |
+
CBNA.US,D,20250812,000000,26.99,27.37,26.75,27.37,22550,0
|
| 215 |
+
CBNA.US,D,20250813,000000,27.265,27.4,27.105,27.4,34168,0
|
| 216 |
+
CBNA.US,D,20250814,000000,27.3,27.3,27.175,27.3,10493,0
|
| 217 |
+
CBNA.US,D,20250815,000000,27.31,27.39,27.1,27.24,20334,0
|
| 218 |
+
CBNA.US,D,20250818,000000,27.01,27.345,26.7437,27.26,11195,0
|
| 219 |
+
CBNA.US,D,20250819,000000,27.06,27.475,26.93,27,16936,0
|
| 220 |
+
CBNA.US,D,20250820,000000,27,27.43,26.85,27.34,6563,0
|
| 221 |
+
CBNA.US,D,20250821,000000,27.3,27.4,27.29,27.3,3273,0
|
| 222 |
+
CBNA.US,D,20250822,000000,27.39,28.39,27.39,28.38,65214,0
|
| 223 |
+
CBNA.US,D,20250825,000000,28.47,28.65,28.255,28.55,11741,0
|
| 224 |
+
CBNA.US,D,20250826,000000,28.09,28.825,28.09,28.79,11624,0
|
| 225 |
+
CBNA.US,D,20250827,000000,28.55,29.18,28.55,29.16,13707,0
|
| 226 |
+
CBNA.US,D,20250828,000000,29.24,29.69,28.98,29.63,21871,0
|
| 227 |
+
CBNA.US,D,20250829,000000,29.75,30.25,29.63,30.24,13275,0
|
| 228 |
+
CBNA.US,D,20250902,000000,30.16,30.69,29.8901,30.27,22647,0
|
| 229 |
+
CBNA.US,D,20250903,000000,30.5342,30.615,30,30.28,12034,0
|
| 230 |
+
CBNA.US,D,20250904,000000,30.225,30.7,30.2,30.64,7514,0
|
| 231 |
+
CBNA.US,D,20250905,000000,30.5962,31.01,30.43,30.62,11417,0
|
| 232 |
+
CBNA.US,D,20250908,000000,30.4729,31.2,30.16,31.11,14964,0
|
| 233 |
+
CBNA.US,D,20250909,000000,30.8,31.2,30.5461,31.06,8372,0
|
| 234 |
+
CBNA.US,D,20250910,000000,29.97,30.97,29.97,30.86,15473,0
|
| 235 |
+
CBNA.US,D,20250911,000000,31,31.9696,31,31.53,16089,0
|
| 236 |
+
CBNA.US,D,20250912,000000,31.215,31.64,31.215,31.4,3547,0
|
| 237 |
+
CBNA.US,D,20250915,000000,31.6201,31.76,31.575,31.7,6191,0
|
| 238 |
+
CBNA.US,D,20250916,000000,32.115,32.345,31.79,32.02,5929,0
|
| 239 |
+
CBNA.US,D,20250917,000000,31.675,31.8585,31.34,31.55,4911,0
|
| 240 |
+
CBNA.US,D,20250918,000000,31.69,31.69,31.24,31.43,3719,0
|
| 241 |
+
CBNA.US,D,20250919,000000,31.2,32.45,30.78,32.45,48435,0
|
| 242 |
+
CBNA.US,D,20250922,000000,31.7578,32.45,31.32,31.79,10371,0
|
| 243 |
+
CBNA.US,D,20250923,000000,31.5918,31.5918,31,31.32,8085,0
|
| 244 |
+
CBNA.US,D,20250924,000000,31.5,31.82,31.5,31.57,3937,0
|
| 245 |
+
CBNA.US,D,20250925,000000,32.07,32.35,31.645,32.21,16793,0
|
| 246 |
+
CBNA.US,D,20250926,000000,32.68,33,32.475,32.64,8864,0
|
| 247 |
+
CBNA.US,D,20250929,000000,32.93,33.2529,32.705,33.04,5057,0
|
| 248 |
+
CBNA.US,D,20250930,000000,33,33,32.655,32.73,5613,0
|
| 249 |
+
CBNA.US,D,20251001,000000,32.54,32.85,32.25,32.79,16613,0
|
| 250 |
+
CBNA.US,D,20251002,000000,32.5,32.5,32,32.23,12950,0
|
| 251 |
+
CBNA.US,D,20251003,000000,32.33,32.76,32.001,32.02,5535,0
|
| 252 |
+
CBNA.US,D,20251006,000000,32,32.29,32,32.14,9054,0
|
| 253 |
+
CBNA.US,D,20251007,000000,32,32.36,32,32.11,9330,0
|
| 254 |
+
CBNA.US,D,20251008,000000,32.28,32.28,32.11,32.11,2649,0
|
| 255 |
+
CBNA.US,D,20251009,000000,32.34,32.34,32,32,7575,0
|
| 256 |
+
CBNA.US,D,20251010,000000,32.09,32.09,31.5,31.5,22598,0
|
| 257 |
+
CBNA.US,D,20251013,000000,31.5,31.89,31.5,31.82,5182,0
|
| 258 |
+
CBNA.US,D,20251014,000000,31.89,32.3,31.51,32.3,5320,0
|
| 259 |
+
CBNA.US,D,20251015,000000,31.91,32.4362,31.74,31.74,6085,0
|
| 260 |
+
CBNA.US,D,20251016,000000,31.59,31.98,31.28,31.28,11528,0
|
| 261 |
+
CBNA.US,D,20251017,000000,31.16,31.16,29.6,29.6,3695,0
|
| 262 |
+
CBNA.US,D,20251020,000000,30.11,31,29.6,31,4776,0
|
| 263 |
+
CBNA.US,D,20251021,000000,31.93,31.93,31.4,31.4,6516,0
|
| 264 |
+
CBNA.US,D,20251022,000000,31.08,31.88,31.08,31.36,5780,0
|
| 265 |
+
CBNA.US,D,20251023,000000,31.82,31.82,31.4,31.4,915,0
|
| 266 |
+
CBNA.US,D,20251024,000000,31.57,31.57,31.18,31.18,1785,0
|
| 267 |
+
CBNA.US,D,20251027,000000,30.23,30.84,29.66,29.79,5818,0
|
| 268 |
+
CBNA.US,D,20251028,000000,28.1,30.382,28.1,29.81,13223,0
|
| 269 |
+
CBNA.US,D,20251029,000000,28.9792,30.11,28.9792,29.52,2192,0
|
| 270 |
+
CBNA.US,D,20251030,000000,30.21,30.21,29.5,29.75,2657,0
|
| 271 |
+
CBNA.US,D,20251031,000000,28.1552,29.64,28.1552,29.64,1161,0
|
| 272 |
+
CBNA.US,D,20251103,000000,30.495,31.75,29.73,29.73,2052,0
|
| 273 |
+
CBNA.US,D,20251104,000000,31.21,31.21,30.07,30.07,1790,0
|
| 274 |
+
CBNA.US,D,20251105,000000,31.66,31.66,31.075,31.19,2620,0
|
| 275 |
+
CBNA.US,D,20251106,000000,31.25,31.735,29.93,29.93,11109,0
|
| 276 |
+
CBNA.US,D,20251107,000000,29,29.75,28.96,29.12,55579,0
|
| 277 |
+
CBNA.US,D,20251110,000000,29.8056,30.5,29.655,29.68,3377,0
|
| 278 |
+
CBNA.US,D,20251111,000000,28.55,30.2472,28.55,29.59,2697,0
|
| 279 |
+
CBNA.US,D,20251112,000000,29.95,30.98,29.77,30.3,5210,0
|
| 280 |
+
CBNA.US,D,20251113,000000,30.3,30.3,29.62,30.26,1557,0
|
| 281 |
+
CBNA.US,D,20251114,000000,30.88,31,30.06,30.34,6841,0
|
| 282 |
+
CBNA.US,D,20251117,000000,30.23,30.23,30.01,30.22,1543,0
|
| 283 |
+
CBNA.US,D,20251118,000000,28.14,30.42,28.14,30.42,3210,0
|
| 284 |
+
CBNA.US,D,20251119,000000,30.16,30.4061,30,30.12,1412,0
|
| 285 |
+
CBNA.US,D,20251120,000000,30.03,30.64,30,30.18,4362,0
|
| 286 |
+
CBNA.US,D,20251121,000000,30.46,30.89,30.46,30.88,4334,0
|
| 287 |
+
CBNA.US,D,20251124,000000,30.8,30.99,30.49,30.94,4890,0
|
| 288 |
+
CBNA.US,D,20251125,000000,31.72,31.72,31.085,31.34,4350,0
|
| 289 |
+
CBNA.US,D,20251126,000000,31.0869,31.595,30.96,31.48,8468,0
|
| 290 |
+
CBNA.US,D,20251128,000000,31.73,31.73,31.17,31.73,1516,0
|
| 291 |
+
CBNA.US,D,20251201,000000,31.8,32.74,31.79,32.74,4908,0
|
| 292 |
+
CBNA.US,D,20251202,000000,32.6,32.65,32.388,32.5,4418,0
|
| 293 |
+
CBNA.US,D,20251203,000000,32,32.89,32,32.89,4517,0
|
| 294 |
+
CBNA.US,D,20251204,000000,32.4,32.98,32.4,32.97,3023,0
|
| 295 |
+
CBNA.US,D,20251205,000000,32.98,32.98,32.77,32.77,2129,0
|
| 296 |
+
CBNA.US,D,20251208,000000,32.0554,32.97,32.0554,32.79,3081,0
|
| 297 |
+
CBNA.US,D,20251209,000000,31.945,33.04,31.945,33.03,4963,0
|
| 298 |
+
CBNA.US,D,20251210,000000,33.04,34.9,33.005,34.42,9550,0
|
| 299 |
+
CBNA.US,D,20251211,000000,35,35.5,34.67,35.5,6440,0
|
| 300 |
+
CBNA.US,D,20251212,000000,36.11,37.48,35.83,36.63,13464,0
|
| 301 |
+
CBNA.US,D,20251215,000000,36.73,37.715,36.46,37.33,8526,0
|
| 302 |
+
CBNA.US,D,20251216,000000,37.4,38.425,37.4,38,10356,0
|
| 303 |
+
CBNA.US,D,20251217,000000,38,38,37.5,37.81,6460,0
|
| 304 |
+
CBNA.US,D,20251218,000000,38,38.04,37.39,37.85,7740,0
|
| 305 |
+
CBNA.US,D,20251219,000000,38.27,38.27,37,38.22,24840,0
|
| 306 |
+
CBNA.US,D,20251222,000000,36.86,38.39,36.55,37.28,3443,0
|
| 307 |
+
CBNA.US,D,20251223,000000,33.42,37.94,33.42,35.46,6152,0
|
| 308 |
+
CBNA.US,D,20251224,000000,34.98,35.25,34.93,35,6017,0
|
| 309 |
+
CBNA.US,D,20251226,000000,35.65,35.68,35,35.68,926,0
|
| 310 |
+
CBNA.US,D,20251229,000000,35.0001,35.805,34.88,35.23,7141,0
|
| 311 |
+
CBNA.US,D,20251230,000000,34.49,34.49,34.22,34.22,1744,0
|
| 312 |
+
CBNA.US,D,20251231,000000,34.22,34.64,34,34.64,1108,0
|
| 313 |
+
CBNA.US,D,20260102,000000,35.07,35.07,34.65,34.65,1832,0
|
| 314 |
+
CBNA.US,D,20260105,000000,34.7623,37.25,34.24,36.46,11119,0
|
| 315 |
+
CBNA.US,D,20260106,000000,36.26,36.26,35.663,35.7,3250,0
|
| 316 |
+
CBNA.US,D,20260107,000000,35,35,33.95,33.95,7950,0
|
| 317 |
+
CBNA.US,D,20260108,000000,34,34,30.631,32.09,16614,0
|
| 318 |
+
CBNA.US,D,20260109,000000,33,33.568,31.81,33.16,3081,0
|
| 319 |
+
CBNA.US,D,20260112,000000,32.9,33.12,32.9,33.12,1976,0
|
| 320 |
+
CBNA.US,D,20260113,000000,33.5189,33.98,32.54,33.33,3740,0
|
| 321 |
+
CBNA.US,D,20260114,000000,33.35,33.76,32.92,32.92,2132,0
|
| 322 |
+
CBNA.US,D,20260115,000000,33.4768,33.4768,31.8,32.27,4535,0
|
| 323 |
+
CBNA.US,D,20260116,000000,32.925,32.925,32.12,32.55,4230,0
|
| 324 |
+
CBNA.US,D,20260120,000000,33.36,33.61,32.38,32.4,1576,0
|
| 325 |
+
CBNA.US,D,20260121,000000,33.46,33.5363,33.16,33.42,9376,0
|
| 326 |
+
CBNA.US,D,20260122,000000,33.533,33.61,33.26,33.54,2937,0
|
| 327 |
+
CBNA.US,D,20260123,000000,33.3,33.3,33.26,33.3,1555,0
|
| 328 |
+
CBNA.US,D,20260126,000000,33.267,33.29,33.267,33.29,1036,0
|
| 329 |
+
CBNA.US,D,20260127,000000,32.2297,33.71,32.2297,33.71,776,0
|
| 330 |
+
CBNA.US,D,20260128,000000,33.41,33.62,32.09,33.15,2674,0
|
| 331 |
+
CBNA.US,D,20260129,000000,33.7258,34.22,33.34,34.21,7556,0
|
| 332 |
+
CBNA.US,D,20260130,000000,33.98,36.3,33.98,35.24,10648,0
|
| 333 |
+
CBNA.US,D,20260202,000000,35.491,37.04,35.1,37.04,4161,0
|
| 334 |
+
CBNA.US,D,20260203,000000,37.12,38.01,36.3,38.01,6617,0
|
| 335 |
+
CBNA.US,D,20260204,000000,34.71,38,34.71,37.7,5497,0
|
| 336 |
+
CBNA.US,D,20260205,000000,35.36,36.6018,35.36,36.49,2914,0
|
| 337 |
+
CBNA.US,D,20260206,000000,37.7,38,36.33,36.8,4223,0
|
| 338 |
+
CBNA.US,D,20260209,000000,36.15,37,36.15,36.15,1076,0
|
| 339 |
+
CBNA.US,D,20260210,000000,35,35.35,34.97,35,6103,0
|
| 340 |
+
CBNA.US,D,20260211,000000,35,35.88,35,35,13043,0
|
| 341 |
+
CBNA.US,D,20260212,000000,35.14,35.54,35,35.54,9292,0
|
| 342 |
+
CBNA.US,D,20260213,000000,35.25,35.635,35.15,35.15,2637,0
|
| 343 |
+
CBNA.US,D,20260217,000000,35.22,35.42,35.22,35.42,2464,0
|
| 344 |
+
CBNA.US,D,20260218,000000,35.35,35.35,35.35,35.35,1468,0
|
daily/us/nyse stocks/1/cbt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cfg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cmre_b.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cof_l.us.txt
ADDED
|
@@ -0,0 +1,1202 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
COF_L.US,D,20210507,000000,24.66,24.8,24.66,24.69,412066,0
|
| 3 |
+
COF_L.US,D,20210510,000000,24.72,24.85,24.55,24.55,332903,0
|
| 4 |
+
COF_L.US,D,20210511,000000,24.45,24.54,24.21,24.35,269302,0
|
| 5 |
+
COF_L.US,D,20210512,000000,24.25,24.36,24.1,24.18,530439,0
|
| 6 |
+
COF_L.US,D,20210513,000000,24.23,24.43,24.17,24.22,523348,0
|
| 7 |
+
COF_L.US,D,20210514,000000,24.3,24.58,24.26,24.53,306403,0
|
| 8 |
+
COF_L.US,D,20210517,000000,24.55,24.635,24.46,24.62,241143,0
|
| 9 |
+
COF_L.US,D,20210518,000000,24.57,24.59,24.4996,24.58,269990,0
|
| 10 |
+
COF_L.US,D,20210519,000000,24.46,24.61,24.39,24.53,742660,0
|
| 11 |
+
COF_L.US,D,20210520,000000,24.57,24.89,24.57,24.81,323854,0
|
| 12 |
+
COF_L.US,D,20210521,000000,24.75,24.89,24.72,24.78,291806,0
|
| 13 |
+
COF_L.US,D,20210524,000000,24.82,24.95,24.7709,24.93,359850,0
|
| 14 |
+
COF_L.US,D,20210525,000000,24.94,25,24.89,24.95,457690,0
|
| 15 |
+
COF_L.US,D,20210526,000000,24.99,25.0198,24.95,25,333598,0
|
| 16 |
+
COF_L.US,D,20210527,000000,25.04,25.05,24.93,24.94,406799,0
|
| 17 |
+
COF_L.US,D,20210528,000000,24.94,25.19,24.85,24.85,4733304,0
|
| 18 |
+
COF_L.US,D,20210601,000000,24.9,24.99,24.81,24.88,373945,0
|
| 19 |
+
COF_L.US,D,20210602,000000,24.94,25.17,24.88,25.14,385679,0
|
| 20 |
+
COF_L.US,D,20210603,000000,25.1,25.1,25,25.03,1192370,0
|
| 21 |
+
COF_L.US,D,20210604,000000,25.1,25.19,25.075,25.18,344307,0
|
| 22 |
+
COF_L.US,D,20210607,000000,25.2,25.23,25.04,25.09,165751,0
|
| 23 |
+
COF_L.US,D,20210608,000000,25.05,25.17,25.03,25.08,148714,0
|
| 24 |
+
COF_L.US,D,20210609,000000,25.12,25.2,25.09,25.14,85929,0
|
| 25 |
+
COF_L.US,D,20210610,000000,25.13,25.19,25.08,25.14,66317,0
|
| 26 |
+
COF_L.US,D,20210611,000000,25.2,25.25,25.13,25.25,65072,0
|
| 27 |
+
COF_L.US,D,20210614,000000,25.25,25.26,25.15,25.23,85011,0
|
| 28 |
+
COF_L.US,D,20210615,000000,25.25,25.35,25.16,25.25,182704,0
|
| 29 |
+
COF_L.US,D,20210616,000000,25.27,25.32,25.19,25.26,162711,0
|
| 30 |
+
COF_L.US,D,20210617,000000,25.26,25.34,25.21,25.3,83068,0
|
| 31 |
+
COF_L.US,D,20210618,000000,25.29,25.3,25.22,25.26,100180,0
|
| 32 |
+
COF_L.US,D,20210621,000000,25.24,25.33,25.24,25.33,68147,0
|
| 33 |
+
COF_L.US,D,20210622,000000,25.33,25.61,25.3,25.61,116666,0
|
| 34 |
+
COF_L.US,D,20210623,000000,25.59,25.68,25.44,25.64,49945,0
|
| 35 |
+
COF_L.US,D,20210624,000000,25.65,25.65,25.34,25.43,136137,0
|
| 36 |
+
COF_L.US,D,20210625,000000,25.35,25.42,25.18,25.19,123177,0
|
| 37 |
+
COF_L.US,D,20210628,000000,25.21,25.3,25.12,25.15,185880,0
|
| 38 |
+
COF_L.US,D,20210629,000000,25.17,25.26,25.16,25.24,65566,0
|
| 39 |
+
COF_L.US,D,20210630,000000,25.24,25.37,25.2,25.27,484813,0
|
| 40 |
+
COF_L.US,D,20210701,000000,25.3,25.3,25.17,25.19,185307,0
|
| 41 |
+
COF_L.US,D,20210702,000000,25.21,25.2299,25.17,25.19,103834,0
|
| 42 |
+
COF_L.US,D,20210706,000000,25.24,25.32,25.2,25.3,159743,0
|
| 43 |
+
COF_L.US,D,20210707,000000,25.25,25.41,25.25,25.39,131781,0
|
| 44 |
+
COF_L.US,D,20210708,000000,25.27,25.39,25.26,25.34,203334,0
|
| 45 |
+
COF_L.US,D,20210709,000000,25.31,25.5,25.31,25.45,180983,0
|
| 46 |
+
COF_L.US,D,20210712,000000,25.52,25.59,25.33,25.41,212774,0
|
| 47 |
+
COF_L.US,D,20210713,000000,25.42,25.49,25.27,25.34,205415,0
|
| 48 |
+
COF_L.US,D,20210714,000000,25.41,25.44,25.28,25.39,205753,0
|
| 49 |
+
COF_L.US,D,20210715,000000,25.39,25.44,25.35,25.4,152930,0
|
| 50 |
+
COF_L.US,D,20210716,000000,25.43,25.45,25.31,25.32,123225,0
|
| 51 |
+
COF_L.US,D,20210719,000000,25.23,25.3,25.15,25.15,117702,0
|
| 52 |
+
COF_L.US,D,20210720,000000,25.2,25.23,25.06,25.06,280943,0
|
| 53 |
+
COF_L.US,D,20210721,000000,25.11,25.18,24.92,25.02,179125,0
|
| 54 |
+
COF_L.US,D,20210722,000000,25.07,25.14,25.027,25.09,133608,0
|
| 55 |
+
COF_L.US,D,20210723,000000,25.11,25.18,25.08,25.16,61664,0
|
| 56 |
+
COF_L.US,D,20210726,000000,25.14,25.22,25.12,25.2,189978,0
|
| 57 |
+
COF_L.US,D,20210727,000000,25.2,25.2,25.1,25.2,92949,0
|
| 58 |
+
COF_L.US,D,20210728,000000,25.22,25.28,25.16,25.25,51162,0
|
| 59 |
+
COF_L.US,D,20210729,000000,25.28,25.48,25.28,25.47,143882,0
|
| 60 |
+
COF_L.US,D,20210730,000000,25.48,25.64,25.44,25.6,89177,0
|
| 61 |
+
COF_L.US,D,20210802,000000,25.6,25.69,25.5406,25.6813,61964,0
|
| 62 |
+
COF_L.US,D,20210803,000000,25.69,25.82,25.56,25.56,132288,0
|
| 63 |
+
COF_L.US,D,20210804,000000,25.6,25.7584,25.55,25.7,110782,0
|
| 64 |
+
COF_L.US,D,20210805,000000,25.7,25.85,25.58,25.595,131850,0
|
| 65 |
+
COF_L.US,D,20210806,000000,25.6,25.7,25.6,25.7,64759,0
|
| 66 |
+
COF_L.US,D,20210809,000000,25.6,25.65,25.52,25.56,163713,0
|
| 67 |
+
COF_L.US,D,20210810,000000,25.56,25.56,25.25,25.4,147800,0
|
| 68 |
+
COF_L.US,D,20210811,000000,25.43,25.6,25.4207,25.48,127126,0
|
| 69 |
+
COF_L.US,D,20210812,000000,25.49,25.59,24.95,25.57,128539,0
|
| 70 |
+
COF_L.US,D,20210813,000000,25.3,25.44,25.24,25.37,45344,0
|
| 71 |
+
COF_L.US,D,20210816,000000,25.27,25.41,25.2,25.22,165983,0
|
| 72 |
+
COF_L.US,D,20210817,000000,25.22,25.25,25.11,25.24,171902,0
|
| 73 |
+
COF_L.US,D,20210818,000000,25.23,25.23,25.06,25.2,386593,0
|
| 74 |
+
COF_L.US,D,20210819,000000,25.08,25.24,25.08,25.19,111734,0
|
| 75 |
+
COF_L.US,D,20210820,000000,25.23,25.33,25.205,25.21,73523,0
|
| 76 |
+
COF_L.US,D,20210823,000000,25.25,25.35,25.2107,25.3,76025,0
|
| 77 |
+
COF_L.US,D,20210824,000000,25.34,25.38,25.25,25.31,70186,0
|
| 78 |
+
COF_L.US,D,20210825,000000,25.34,25.35,25.24,25.27,89490,0
|
| 79 |
+
COF_L.US,D,20210826,000000,25.25,25.265,25.19,25.22,103137,0
|
| 80 |
+
COF_L.US,D,20210827,000000,25.23,25.33,25.21,25.33,61368,0
|
| 81 |
+
COF_L.US,D,20210830,000000,25.34,25.47,25.24,25.27,190289,0
|
| 82 |
+
COF_L.US,D,20210831,000000,25.34,25.35,25.2,25.2,279274,0
|
| 83 |
+
COF_L.US,D,20210901,000000,25.32,25.44,25.27,25.32,671778,0
|
| 84 |
+
COF_L.US,D,20210902,000000,25.31,25.52,25.31,25.37,115610,0
|
| 85 |
+
COF_L.US,D,20210903,000000,25.37,25.45,25.32,25.4,48050,0
|
| 86 |
+
COF_L.US,D,20210907,000000,25.36,25.439,25.28,25.29,87055,0
|
| 87 |
+
COF_L.US,D,20210908,000000,25.33,25.41,25.3,25.38,87151,0
|
| 88 |
+
COF_L.US,D,20210909,000000,25.41,25.47,25.38,25.45,87636,0
|
| 89 |
+
COF_L.US,D,20210910,000000,25.5,25.52,25.35,25.4,83507,0
|
| 90 |
+
COF_L.US,D,20210913,000000,25.46,25.5,25.33,25.35,131467,0
|
| 91 |
+
COF_L.US,D,20210914,000000,25.4,25.47,25.27,25.27,352203,0
|
| 92 |
+
COF_L.US,D,20210915,000000,25.34,25.4228,25.32,25.36,389563,0
|
| 93 |
+
COF_L.US,D,20210916,000000,25.39,25.63,25.37,25.57,227487,0
|
| 94 |
+
COF_L.US,D,20210917,000000,25.6,25.6,25.53,25.57,207860,0
|
| 95 |
+
COF_L.US,D,20210920,000000,25.54,25.59,25.45,25.53,65769,0
|
| 96 |
+
COF_L.US,D,20210921,000000,25.55,25.66,25.5,25.57,94395,0
|
| 97 |
+
COF_L.US,D,20210922,000000,25.58,25.73,25.53,25.7199,118468,0
|
| 98 |
+
COF_L.US,D,20210923,000000,25.72,25.81,25.52,25.64,85304,0
|
| 99 |
+
COF_L.US,D,20210924,000000,25.58,25.6,25.41,25.59,86593,0
|
| 100 |
+
COF_L.US,D,20210927,000000,25.46,25.52,25.4107,25.52,84789,0
|
| 101 |
+
COF_L.US,D,20210928,000000,25.4,25.4,25.21,25.28,107698,0
|
| 102 |
+
COF_L.US,D,20210929,000000,25.36,25.7,25.34,25.66,227365,0
|
| 103 |
+
COF_L.US,D,20210930,000000,25.7,25.83,25.58,25.75,391844,0
|
| 104 |
+
COF_L.US,D,20211001,000000,25.72,25.75,25.59,25.63,118253,0
|
| 105 |
+
COF_L.US,D,20211004,000000,25.68,25.68,25.4587,25.46,70816,0
|
| 106 |
+
COF_L.US,D,20211005,000000,25.41,25.51,25.16,25.16,162787,0
|
| 107 |
+
COF_L.US,D,20211006,000000,25.15,25.3199,25.07,25.15,187787,0
|
| 108 |
+
COF_L.US,D,20211007,000000,25.15,25.23,25.03,25.06,87369,0
|
| 109 |
+
COF_L.US,D,20211008,000000,25.04,25.095,24.84,24.99,121582,0
|
| 110 |
+
COF_L.US,D,20211011,000000,25,25.12,25,25.06,40430,0
|
| 111 |
+
COF_L.US,D,20211012,000000,25.11,25.37,25.11,25.27,68485,0
|
| 112 |
+
COF_L.US,D,20211013,000000,25.29,25.6,25.23,25.6,63404,0
|
| 113 |
+
COF_L.US,D,20211014,000000,25.63,25.79,25.6,25.75,46544,0
|
| 114 |
+
COF_L.US,D,20211015,000000,25.68,25.78,25.6,25.65,42840,0
|
| 115 |
+
COF_L.US,D,20211018,000000,25.5,25.63,25.43,25.48,139488,0
|
| 116 |
+
COF_L.US,D,20211019,000000,25.43,25.5,25.25,25.45,78415,0
|
| 117 |
+
COF_L.US,D,20211020,000000,25.41,25.5,25.33,25.4,89644,0
|
| 118 |
+
COF_L.US,D,20211021,000000,25.34,25.35,25.15,25.22,213924,0
|
| 119 |
+
COF_L.US,D,20211022,000000,25.28,25.3,25.16,25.26,59750,0
|
| 120 |
+
COF_L.US,D,20211025,000000,25.25,25.41,25.25,25.38,40958,0
|
| 121 |
+
COF_L.US,D,20211026,000000,25.42,25.46,25.35,25.41,68103,0
|
| 122 |
+
COF_L.US,D,20211027,000000,25.4,25.45,25.34,25.44,57881,0
|
| 123 |
+
COF_L.US,D,20211028,000000,25.44,25.455,25.3,25.39,54727,0
|
| 124 |
+
COF_L.US,D,20211029,000000,25.38,25.48,25.29,25.44,95681,0
|
| 125 |
+
COF_L.US,D,20211101,000000,25.42,25.44,25.29,25.34,140741,0
|
| 126 |
+
COF_L.US,D,20211102,000000,25.33,25.38,25.28,25.29,68934,0
|
| 127 |
+
COF_L.US,D,20211103,000000,25.31,25.36,25.28,25.28,80887,0
|
| 128 |
+
COF_L.US,D,20211104,000000,25.36,25.43,25.295,25.37,150358,0
|
| 129 |
+
COF_L.US,D,20211105,000000,25.38,25.42,25.32,25.35,114576,0
|
| 130 |
+
COF_L.US,D,20211108,000000,25.39,25.3994,25.33,25.35,72645,0
|
| 131 |
+
COF_L.US,D,20211109,000000,25.4,25.41,25.22,25.241,168092,0
|
| 132 |
+
COF_L.US,D,20211110,000000,25.19,25.23,24.95,25.07,98404,0
|
| 133 |
+
COF_L.US,D,20211111,000000,25.1,25.14,25.02,25.12,53766,0
|
| 134 |
+
COF_L.US,D,20211112,000000,24.9,24.91,24.7,24.84,105663,0
|
| 135 |
+
COF_L.US,D,20211115,000000,24.88,24.8988,24.68,24.77,106411,0
|
| 136 |
+
COF_L.US,D,20211116,000000,24.76,24.87,24.68,24.75,92462,0
|
| 137 |
+
COF_L.US,D,20211117,000000,24.74,24.78,24.67,24.78,88071,0
|
| 138 |
+
COF_L.US,D,20211118,000000,24.86,24.86,24.7,24.77,68252,0
|
| 139 |
+
COF_L.US,D,20211119,000000,24.78,24.86,24.67,24.73,91639,0
|
| 140 |
+
COF_L.US,D,20211122,000000,24.78,24.82,24.62,24.67,94936,0
|
| 141 |
+
COF_L.US,D,20211123,000000,24.59,24.66,24.38,24.49,88071,0
|
| 142 |
+
COF_L.US,D,20211124,000000,24.48,24.53,24.41,24.51,49732,0
|
| 143 |
+
COF_L.US,D,20211126,000000,24.42,24.45,24.16,24.39,49976,0
|
| 144 |
+
COF_L.US,D,20211129,000000,24.28,24.49,24.28,24.45,83880,0
|
| 145 |
+
COF_L.US,D,20211130,000000,24.48,24.52,24.27,24.46,266142,0
|
| 146 |
+
COF_L.US,D,20211201,000000,24.56,24.975,24.55,24.85,441013,0
|
| 147 |
+
COF_L.US,D,20211202,000000,24.87,25.17,24.86,25.12,174693,0
|
| 148 |
+
COF_L.US,D,20211203,000000,25.13,25.17,25.01,25.11,93483,0
|
| 149 |
+
COF_L.US,D,20211206,000000,25.13,25.27,25.07,25.23,112064,0
|
| 150 |
+
COF_L.US,D,20211207,000000,25.3,25.41,25.23,25.25,117623,0
|
| 151 |
+
COF_L.US,D,20211208,000000,25.23,25.31,25.14,25.29,81696,0
|
| 152 |
+
COF_L.US,D,20211209,000000,25.23,25.33,25.2,25.27,43959,0
|
| 153 |
+
COF_L.US,D,20211210,000000,25.3,25.31,25.21,25.23,52571,0
|
| 154 |
+
COF_L.US,D,20211213,000000,25.21,25.23,25.07,25.14,113719,0
|
| 155 |
+
COF_L.US,D,20211214,000000,25.07,25.13,24.81,25,97479,0
|
| 156 |
+
COF_L.US,D,20211215,000000,24.99,25.045,24.82,24.92,163002,0
|
| 157 |
+
COF_L.US,D,20211216,000000,24.95,25.05,24.88,25.02,116681,0
|
| 158 |
+
COF_L.US,D,20211217,000000,25.03,25.17,25.01,25.07,53447,0
|
| 159 |
+
COF_L.US,D,20211220,000000,24.97,25.05,24.97,25.03,33755,0
|
| 160 |
+
COF_L.US,D,20211221,000000,25.08,25.23,25.0433,25.2,45417,0
|
| 161 |
+
COF_L.US,D,20211222,000000,25.2,25.32,25.18,25.3075,68180,0
|
| 162 |
+
COF_L.US,D,20211223,000000,25.25,25.38,25.22,25.27,48666,0
|
| 163 |
+
COF_L.US,D,20211227,000000,25.35,25.49,25.24,25.4,151237,0
|
| 164 |
+
COF_L.US,D,20211228,000000,25.43,25.49,25.35,25.48,51683,0
|
| 165 |
+
COF_L.US,D,20211229,000000,25.45,25.49,25.4101,25.49,29142,0
|
| 166 |
+
COF_L.US,D,20211230,000000,25.49,25.5,25.41,25.45,41706,0
|
| 167 |
+
COF_L.US,D,20211231,000000,25.45,25.58,25.42,25.42,130046,0
|
| 168 |
+
COF_L.US,D,20220103,000000,25.4,25.42,25.19,25.25,67320,0
|
| 169 |
+
COF_L.US,D,20220104,000000,25.23,25.23,25,25.07,71604,0
|
| 170 |
+
COF_L.US,D,20220105,000000,25.11,25.1997,24.86,24.95,74571,0
|
| 171 |
+
COF_L.US,D,20220106,000000,24.89,25.1,24.65,25.06,109139,0
|
| 172 |
+
COF_L.US,D,20220107,000000,24.97,25.06,24.8618,25,84630,0
|
| 173 |
+
COF_L.US,D,20220110,000000,24.94,24.96,24.85,24.95,52365,0
|
| 174 |
+
COF_L.US,D,20220111,000000,24.86,25.08,24.86,25.01,49572,0
|
| 175 |
+
COF_L.US,D,20220112,000000,25.07,25.07,24.89,24.92,87697,0
|
| 176 |
+
COF_L.US,D,20220113,000000,24.83,24.99,24.83,24.93,81096,0
|
| 177 |
+
COF_L.US,D,20220114,000000,24.83,24.91,24.8,24.87,63007,0
|
| 178 |
+
COF_L.US,D,20220118,000000,24.79,24.86,24.65,24.695,61712,0
|
| 179 |
+
COF_L.US,D,20220119,000000,24.74,24.79,24.44,24.47,152926,0
|
| 180 |
+
COF_L.US,D,20220120,000000,24.51,24.6,24.4,24.4,75532,0
|
| 181 |
+
COF_L.US,D,20220121,000000,24.41,24.56,24.28,24.34,75382,0
|
| 182 |
+
COF_L.US,D,20220124,000000,24.29,24.29,24.03,24.15,113293,0
|
| 183 |
+
COF_L.US,D,20220125,000000,24.15,24.15,23.97,24,97041,0
|
| 184 |
+
COF_L.US,D,20220126,000000,24.06,24.2,23.52,23.56,104352,0
|
| 185 |
+
COF_L.US,D,20220127,000000,23.67,23.8,22.58,22.58,158563,0
|
| 186 |
+
COF_L.US,D,20220128,000000,22.75,23.0005,22.29,22.81,118398,0
|
| 187 |
+
COF_L.US,D,20220131,000000,22.93,23.0891,22.89,23.03,155851,0
|
| 188 |
+
COF_L.US,D,20220201,000000,23.1,23.25,23,23.16,56954,0
|
| 189 |
+
COF_L.US,D,20220202,000000,23.23,23.32,22.77,22.81,94633,0
|
| 190 |
+
COF_L.US,D,20220203,000000,22.64,22.77,22.4,22.68,190272,0
|
| 191 |
+
COF_L.US,D,20220204,000000,22.57,22.63,22.29,22.35,283400,0
|
| 192 |
+
COF_L.US,D,20220207,000000,22.42,22.52,22.26,22.41,132332,0
|
| 193 |
+
COF_L.US,D,20220208,000000,22.17,22.314,22.01,22.13,135167,0
|
| 194 |
+
COF_L.US,D,20220209,000000,22.24,22.245,22.03,22.19,124115,0
|
| 195 |
+
COF_L.US,D,20220210,000000,21.98,22.08,21.2101,21.53,148392,0
|
| 196 |
+
COF_L.US,D,20220211,000000,21.37,21.37,20.73,20.9,132332,0
|
| 197 |
+
COF_L.US,D,20220214,000000,20.9,20.9,20.3701,20.66,132778,0
|
| 198 |
+
COF_L.US,D,20220215,000000,20.7,20.997,20.61,20.9,531951,0
|
| 199 |
+
COF_L.US,D,20220216,000000,20.84,21.27,20.7421,21.25,73988,0
|
| 200 |
+
COF_L.US,D,20220217,000000,21.16,21.4912,21.035,21.15,108677,0
|
| 201 |
+
COF_L.US,D,20220218,000000,21.22,21.47,21.1002,21.34,93557,0
|
| 202 |
+
COF_L.US,D,20220222,000000,21.34,21.35,20.96,21.22,75657,0
|
| 203 |
+
COF_L.US,D,20220223,000000,21.29,21.29,20.88,20.96,46370,0
|
| 204 |
+
COF_L.US,D,20220224,000000,20.35,21.01,20.25,21.01,482583,0
|
| 205 |
+
COF_L.US,D,20220225,000000,20.91,21.28,20.91,21.2,61184,0
|
| 206 |
+
COF_L.US,D,20220228,000000,21.18,21.46,21.14,21.14,65857,0
|
| 207 |
+
COF_L.US,D,20220301,000000,21.3,21.45,21.16,21.24,81077,0
|
| 208 |
+
COF_L.US,D,20220302,000000,21.23,21.2745,21.09,21.13,78530,0
|
| 209 |
+
COF_L.US,D,20220303,000000,21.13,21.25,21.02,21.09,105667,0
|
| 210 |
+
COF_L.US,D,20220304,000000,21.09,21.11,20.7,20.8,57343,0
|
| 211 |
+
COF_L.US,D,20220307,000000,20.9,20.9,20.34,20.45,99137,0
|
| 212 |
+
COF_L.US,D,20220308,000000,20.39,20.59,20.23,20.38,139768,0
|
| 213 |
+
COF_L.US,D,20220309,000000,20.49,20.62,20.3,20.55,115970,0
|
| 214 |
+
COF_L.US,D,20220310,000000,20.39,20.47,20.26,20.46,106371,0
|
| 215 |
+
COF_L.US,D,20220311,000000,20.52,20.57,20.18,20.28,146139,0
|
| 216 |
+
COF_L.US,D,20220314,000000,20.17,20.1711,19.42,19.64,196466,0
|
| 217 |
+
COF_L.US,D,20220315,000000,19.64,19.7,19.52,19.61,158941,0
|
| 218 |
+
COF_L.US,D,20220316,000000,19.71,19.82,19.49,19.79,67861,0
|
| 219 |
+
COF_L.US,D,20220317,000000,19.81,20.2231,19.75,19.99,86503,0
|
| 220 |
+
COF_L.US,D,20220318,000000,20.07,20.296,20.05,20.18,71546,0
|
| 221 |
+
COF_L.US,D,20220321,000000,20.11,20.2,19.525,19.7,341120,0
|
| 222 |
+
COF_L.US,D,20220322,000000,19.65,19.68,19.48,19.62,85943,0
|
| 223 |
+
COF_L.US,D,20220323,000000,19.61,19.72,19.35,19.56,132987,0
|
| 224 |
+
COF_L.US,D,20220324,000000,19.62,19.69,19.51,19.68,76811,0
|
| 225 |
+
COF_L.US,D,20220325,000000,19.63,19.63,19.32,19.41,80811,0
|
| 226 |
+
COF_L.US,D,20220328,000000,19.4,19.58,19.4,19.56,83318,0
|
| 227 |
+
COF_L.US,D,20220329,000000,19.62,19.9,19.6,19.88,83468,0
|
| 228 |
+
COF_L.US,D,20220330,000000,19.86,20.27,19.77,20.03,143002,0
|
| 229 |
+
COF_L.US,D,20220331,000000,20.05,20.3265,20.05,20.28,45353,0
|
| 230 |
+
COF_L.US,D,20220401,000000,20.24,20.29,20.05,20.27,98420,0
|
| 231 |
+
COF_L.US,D,20220404,000000,20.29,20.3415,20.11,20.24,120299,0
|
| 232 |
+
COF_L.US,D,20220405,000000,20.14,20.1889,19.83,19.85,68500,0
|
| 233 |
+
COF_L.US,D,20220406,000000,19.61,19.73,19.4,19.52,161002,0
|
| 234 |
+
COF_L.US,D,20220407,000000,19.4,19.65,19.37,19.58,72913,0
|
| 235 |
+
COF_L.US,D,20220408,000000,19.43,19.51,19.28,19.3,134171,0
|
| 236 |
+
COF_L.US,D,20220411,000000,19.23,19.23,18.81,18.85,160327,0
|
| 237 |
+
COF_L.US,D,20220412,000000,18.98,19.15,18.66,18.85,195203,0
|
| 238 |
+
COF_L.US,D,20220413,000000,18.75,18.89,18.63,18.89,140551,0
|
| 239 |
+
COF_L.US,D,20220414,000000,18.86,18.86,18.63,18.79,88061,0
|
| 240 |
+
COF_L.US,D,20220418,000000,18.81,18.81,18.63,18.75,55933,0
|
| 241 |
+
COF_L.US,D,20220419,000000,18.65,18.75,18.59,18.62,140292,0
|
| 242 |
+
COF_L.US,D,20220420,000000,18.72,18.81,18.65,18.71,69541,0
|
| 243 |
+
COF_L.US,D,20220421,000000,18.77,18.7905,18.39,18.41,90638,0
|
| 244 |
+
COF_L.US,D,20220422,000000,18.4,18.4699,18.0172,18.22,96275,0
|
| 245 |
+
COF_L.US,D,20220425,000000,18.2,18.53,18.11,18.53,152602,0
|
| 246 |
+
COF_L.US,D,20220426,000000,18.5,18.5,18.31,18.31,63626,0
|
| 247 |
+
COF_L.US,D,20220427,000000,18.4,18.4,17.93,18.09,99787,0
|
| 248 |
+
COF_L.US,D,20220428,000000,18.19,18.39,17.825,18.32,268716,0
|
| 249 |
+
COF_L.US,D,20220429,000000,18.06,18.3,17.92,18.17,186980,0
|
| 250 |
+
COF_L.US,D,20220502,000000,18.15,18.15,17.44,17.45,62301,0
|
| 251 |
+
COF_L.US,D,20220503,000000,17.57,17.6173,17.3,17.42,57740,0
|
| 252 |
+
COF_L.US,D,20220504,000000,17.48,18.24,17.29,18.24,76752,0
|
| 253 |
+
COF_L.US,D,20220505,000000,17.91,17.91,17.52,17.7,54396,0
|
| 254 |
+
COF_L.US,D,20220506,000000,17.56,17.59,17.25,17.34,79041,0
|
| 255 |
+
COF_L.US,D,20220509,000000,17.29,17.29,17.02,17.04,89311,0
|
| 256 |
+
COF_L.US,D,20220510,000000,17.2,17.34,17.06,17.28,69108,0
|
| 257 |
+
COF_L.US,D,20220511,000000,17.03,17.67,17.03,17.34,81635,0
|
| 258 |
+
COF_L.US,D,20220512,000000,17.4,17.68,17.2637,17.68,71223,0
|
| 259 |
+
COF_L.US,D,20220513,000000,17.58,17.89,17.56,17.89,95767,0
|
| 260 |
+
COF_L.US,D,20220516,000000,17.55,17.8338,17.4645,17.75,135354,0
|
| 261 |
+
COF_L.US,D,20220517,000000,17.83,18.0339,17.35,17.35,228365,0
|
| 262 |
+
COF_L.US,D,20220518,000000,17.39,17.39,16.8,16.94,127495,0
|
| 263 |
+
COF_L.US,D,20220519,000000,17,17.06,16.72,16.84,153561,0
|
| 264 |
+
COF_L.US,D,20220520,000000,16.83,16.93,16.45,16.56,171909,0
|
| 265 |
+
COF_L.US,D,20220523,000000,16.5,16.69,16.22,16.27,167187,0
|
| 266 |
+
COF_L.US,D,20220524,000000,16.3,16.93,16.25,16.92,178396,0
|
| 267 |
+
COF_L.US,D,20220525,000000,16.94,17.91,16.9247,17.91,116532,0
|
| 268 |
+
COF_L.US,D,20220526,000000,18.01,18.31,17.84,18.18,126018,0
|
| 269 |
+
COF_L.US,D,20220527,000000,18.37,18.79,18.27,18.7193,120544,0
|
| 270 |
+
COF_L.US,D,20220531,000000,18.58,18.67,18.19,18.65,173543,0
|
| 271 |
+
COF_L.US,D,20220601,000000,18.86,18.9,18.5,18.61,95176,0
|
| 272 |
+
COF_L.US,D,20220602,000000,18.55,18.67,18.39,18.67,73893,0
|
| 273 |
+
COF_L.US,D,20220603,000000,18.45,18.73,18.2221,18.72,46208,0
|
| 274 |
+
COF_L.US,D,20220606,000000,18.79,18.8,18.31,18.49,101465,0
|
| 275 |
+
COF_L.US,D,20220607,000000,18.32,18.75,18.32,18.7,46614,0
|
| 276 |
+
COF_L.US,D,20220608,000000,18.71,18.81,18.53,18.66,46457,0
|
| 277 |
+
COF_L.US,D,20220609,000000,18.66,18.67,18.27,18.42,82914,0
|
| 278 |
+
COF_L.US,D,20220610,000000,18.18,18.18,17.645,17.88,36708,0
|
| 279 |
+
COF_L.US,D,20220613,000000,17.16,17.265,16.6,16.92,124318,0
|
| 280 |
+
COF_L.US,D,20220614,000000,16.92,17.09,16.72,16.82,129421,0
|
| 281 |
+
COF_L.US,D,20220615,000000,17,17.65,17,17.44,70353,0
|
| 282 |
+
COF_L.US,D,20220616,000000,17.18,17.27,16.89,17.15,67585,0
|
| 283 |
+
COF_L.US,D,20220617,000000,17.21,17.26,16.95,17.12,78168,0
|
| 284 |
+
COF_L.US,D,20220621,000000,17.23,17.37,17.06,17.14,91917,0
|
| 285 |
+
COF_L.US,D,20220622,000000,17.08,17.33,17.08,17.2237,70129,0
|
| 286 |
+
COF_L.US,D,20220623,000000,17.3,17.45,17.18,17.365,47684,0
|
| 287 |
+
COF_L.US,D,20220624,000000,17.36,17.63,17.34,17.57,52630,0
|
| 288 |
+
COF_L.US,D,20220627,000000,17.54,17.65,17.4605,17.55,96687,0
|
| 289 |
+
COF_L.US,D,20220628,000000,17.6,17.67,17.46,17.55,65439,0
|
| 290 |
+
COF_L.US,D,20220629,000000,17.57,17.58,17.39,17.58,62505,0
|
| 291 |
+
COF_L.US,D,20220630,000000,17.56,17.82,17.39,17.73,70231,0
|
| 292 |
+
COF_L.US,D,20220701,000000,17.92,18.08,17.82,18.01,24867,0
|
| 293 |
+
COF_L.US,D,20220705,000000,17.93,18.21,17.75,17.96,54522,0
|
| 294 |
+
COF_L.US,D,20220706,000000,18.08,18.11,17.78,17.85,59154,0
|
| 295 |
+
COF_L.US,D,20220707,000000,17.99,18.04,17.84,17.84,44349,0
|
| 296 |
+
COF_L.US,D,20220708,000000,17.8,17.95,17.8,17.88,25789,0
|
| 297 |
+
COF_L.US,D,20220711,000000,17.88,17.96,17.78,17.8245,37073,0
|
| 298 |
+
COF_L.US,D,20220712,000000,17.91,17.99,17.725,17.76,63162,0
|
| 299 |
+
COF_L.US,D,20220713,000000,17.5,17.92,17.4083,17.87,51033,0
|
| 300 |
+
COF_L.US,D,20220714,000000,17.83,17.94,17.61,17.94,29702,0
|
| 301 |
+
COF_L.US,D,20220715,000000,18.04,18.31,18,18.24,48123,0
|
| 302 |
+
COF_L.US,D,20220718,000000,18.22,18.44,18.15,18.16,26125,0
|
| 303 |
+
COF_L.US,D,20220719,000000,18.32,18.47,18.18,18.35,31031,0
|
| 304 |
+
COF_L.US,D,20220720,000000,18.4,18.46,18.37,18.39,34917,0
|
| 305 |
+
COF_L.US,D,20220721,000000,18.44,18.48,18.36,18.38,129492,0
|
| 306 |
+
COF_L.US,D,20220722,000000,18.46,18.69,18.4274,18.52,75178,0
|
| 307 |
+
COF_L.US,D,20220725,000000,18.5,18.5987,18.4,18.535,60692,0
|
| 308 |
+
COF_L.US,D,20220726,000000,18.58,18.65,18.4761,18.63,64539,0
|
| 309 |
+
COF_L.US,D,20220727,000000,18.69,18.835,18.59,18.8,66620,0
|
| 310 |
+
COF_L.US,D,20220728,000000,18.85,18.95,18.62,18.86,68087,0
|
| 311 |
+
COF_L.US,D,20220729,000000,18.87,19.1599,18.8407,19.06,77859,0
|
| 312 |
+
COF_L.US,D,20220801,000000,19.11,19.52,19.11,19.51,95137,0
|
| 313 |
+
COF_L.US,D,20220802,000000,19.38,20.12,19.3,19.77,101902,0
|
| 314 |
+
COF_L.US,D,20220803,000000,19.95,20.04,19.86,19.9,78543,0
|
| 315 |
+
COF_L.US,D,20220804,000000,19.9,20.06,19.78,20.06,65337,0
|
| 316 |
+
COF_L.US,D,20220805,000000,19.9,19.99,19.7,19.85,60172,0
|
| 317 |
+
COF_L.US,D,20220808,000000,19.91,19.96,19.75,19.94,48588,0
|
| 318 |
+
COF_L.US,D,20220809,000000,19.86,19.86,19.615,19.81,75114,0
|
| 319 |
+
COF_L.US,D,20220810,000000,20.09,20.1906,19.94,20.1,54311,0
|
| 320 |
+
COF_L.US,D,20220811,000000,20.18,20.235,19.88,20.06,38835,0
|
| 321 |
+
COF_L.US,D,20220812,000000,20.1,20.25,19.8716,20.25,35763,0
|
| 322 |
+
COF_L.US,D,20220815,000000,20.23,20.29,20.1101,20.29,56272,0
|
| 323 |
+
COF_L.US,D,20220816,000000,19.98,20.0599,19.71,19.88,51847,0
|
| 324 |
+
COF_L.US,D,20220817,000000,19.7,19.7,19.23,19.38,65624,0
|
| 325 |
+
COF_L.US,D,20220818,000000,19.26,19.35,19.04,19.24,63558,0
|
| 326 |
+
COF_L.US,D,20220819,000000,18.96,19.0246,18.8,18.95,51480,0
|
| 327 |
+
COF_L.US,D,20220822,000000,18.62,18.68,18.48,18.5,57500,0
|
| 328 |
+
COF_L.US,D,20220823,000000,18.45,18.66,17.47,18.17,122101,0
|
| 329 |
+
COF_L.US,D,20220824,000000,17.99,18.41,17.71,18.18,41783,0
|
| 330 |
+
COF_L.US,D,20220825,000000,18.37,18.56,18.1441,18.43,50617,0
|
| 331 |
+
COF_L.US,D,20220826,000000,18.5,18.5809,18.14,18.42,84841,0
|
| 332 |
+
COF_L.US,D,20220829,000000,18.3,18.3,18.13,18.16,67509,0
|
| 333 |
+
COF_L.US,D,20220830,000000,18.28,18.28,17.84,18.06,66982,0
|
| 334 |
+
COF_L.US,D,20220831,000000,18.04,18.1499,17.6,17.69,84370,0
|
| 335 |
+
COF_L.US,D,20220901,000000,17.65,17.67,17.43,17.59,86993,0
|
| 336 |
+
COF_L.US,D,20220902,000000,17.66,17.75,17.51,17.6,29142,0
|
| 337 |
+
COF_L.US,D,20220906,000000,17.69,17.69,17.09,17.29,38112,0
|
| 338 |
+
COF_L.US,D,20220907,000000,17.15,17.62,17.15,17.42,50399,0
|
| 339 |
+
COF_L.US,D,20220908,000000,17.31,17.66,17.27,17.41,62780,0
|
| 340 |
+
COF_L.US,D,20220909,000000,17.5,17.67,17.45,17.62,33656,0
|
| 341 |
+
COF_L.US,D,20220912,000000,17.71,17.89,17.71,17.76,61542,0
|
| 342 |
+
COF_L.US,D,20220913,000000,17.44,17.59,17.3734,17.55,57628,0
|
| 343 |
+
COF_L.US,D,20220914,000000,17.5,17.62,17.3,17.53,74221,0
|
| 344 |
+
COF_L.US,D,20220915,000000,17.45,17.5574,17.33,17.43,32898,0
|
| 345 |
+
COF_L.US,D,20220916,000000,17.25,17.43,17.15,17.32,54430,0
|
| 346 |
+
COF_L.US,D,20220919,000000,17.4,17.4,17.16,17.29,40960,0
|
| 347 |
+
COF_L.US,D,20220920,000000,17.11,17.18,17.05,17.1499,40803,0
|
| 348 |
+
COF_L.US,D,20220921,000000,17.14,17.305,17.06,17.15,166322,0
|
| 349 |
+
COF_L.US,D,20220922,000000,17.09,17.09,16.73,16.98,164271,0
|
| 350 |
+
COF_L.US,D,20220923,000000,16.85,16.9459,16.7201,16.75,157570,0
|
| 351 |
+
COF_L.US,D,20220926,000000,16.75,16.88,16.61,16.63,34220,0
|
| 352 |
+
COF_L.US,D,20220927,000000,16.7,16.7894,16.56,16.72,66999,0
|
| 353 |
+
COF_L.US,D,20220928,000000,16.81,17.17,16.718,17.14,49697,0
|
| 354 |
+
COF_L.US,D,20220929,000000,17.01,17.16,16.6,17.15,61560,0
|
| 355 |
+
COF_L.US,D,20220930,000000,17.2,17.3,17.1,17.27,164504,0
|
| 356 |
+
COF_L.US,D,20221003,000000,17.47,17.54,17.32,17.37,38646,0
|
| 357 |
+
COF_L.US,D,20221004,000000,17.5,17.7562,17.4248,17.58,41574,0
|
| 358 |
+
COF_L.US,D,20221005,000000,17.45,17.57,17.25,17.57,56472,0
|
| 359 |
+
COF_L.US,D,20221006,000000,17.45,17.45,17.09,17.34,58522,0
|
| 360 |
+
COF_L.US,D,20221007,000000,17.13,17.2259,16.95,17.11,48400,0
|
| 361 |
+
COF_L.US,D,20221010,000000,17.18,17.23,16.82,16.98,38320,0
|
| 362 |
+
COF_L.US,D,20221011,000000,17.04,17.045,16.7001,16.98,42230,0
|
| 363 |
+
COF_L.US,D,20221012,000000,16.87,16.97,16.6902,16.81,51463,0
|
| 364 |
+
COF_L.US,D,20221013,000000,16.5,16.87,16.5,16.75,36979,0
|
| 365 |
+
COF_L.US,D,20221014,000000,16.86,16.86,16.498,16.67,52100,0
|
| 366 |
+
COF_L.US,D,20221017,000000,16.83,16.91,16.5905,16.67,29478,0
|
| 367 |
+
COF_L.US,D,20221018,000000,16.8,16.826,16.42,16.56,67315,0
|
| 368 |
+
COF_L.US,D,20221019,000000,16.45,16.5,16.25,16.42,47820,0
|
| 369 |
+
COF_L.US,D,20221020,000000,16.26,16.3899,15.9,16.03,41857,0
|
| 370 |
+
COF_L.US,D,20221021,000000,15.9,16.12,15.8051,16,152379,0
|
| 371 |
+
COF_L.US,D,20221024,000000,16,16.1,15.88,15.88,75405,0
|
| 372 |
+
COF_L.US,D,20221025,000000,15.76,16.18,15.76,16.18,77186,0
|
| 373 |
+
COF_L.US,D,20221026,000000,16.17,16.49,16.06,16.28,77719,0
|
| 374 |
+
COF_L.US,D,20221027,000000,16.33,16.42,16.22,16.32,39226,0
|
| 375 |
+
COF_L.US,D,20221028,000000,16.22,16.4,16.22,16.27,68098,0
|
| 376 |
+
COF_L.US,D,20221031,000000,16.34,16.35,15.82,15.9,146333,0
|
| 377 |
+
COF_L.US,D,20221101,000000,16.1,16.1,15.77,15.9,63310,0
|
| 378 |
+
COF_L.US,D,20221102,000000,15.93,16.11,15.75,16.06,70338,0
|
| 379 |
+
COF_L.US,D,20221103,000000,15.89,15.95,15.7601,15.94,74808,0
|
| 380 |
+
COF_L.US,D,20221104,000000,16.07,16.07,15.75,15.88,50826,0
|
| 381 |
+
COF_L.US,D,20221107,000000,15.93,15.99,15.75,15.85,51705,0
|
| 382 |
+
COF_L.US,D,20221108,000000,15.88,16.1,15.88,16,32632,0
|
| 383 |
+
COF_L.US,D,20221109,000000,16.15,16.17,15.851,15.93,55317,0
|
| 384 |
+
COF_L.US,D,20221110,000000,16.45,17.2499,16.43,17.13,123397,0
|
| 385 |
+
COF_L.US,D,20221111,000000,17.03,17.6,17.03,17.53,72639,0
|
| 386 |
+
COF_L.US,D,20221114,000000,17.48,17.48,17.22,17.34,71637,0
|
| 387 |
+
COF_L.US,D,20221115,000000,17.43,17.48,17.1929,17.43,89778,0
|
| 388 |
+
COF_L.US,D,20221116,000000,17.39,17.52,17.3,17.43,42674,0
|
| 389 |
+
COF_L.US,D,20221117,000000,17.27,17.41,17.2,17.32,46747,0
|
| 390 |
+
COF_L.US,D,20221118,000000,17.4,17.45,17.21,17.35,55929,0
|
| 391 |
+
COF_L.US,D,20221121,000000,17.41,17.49,17.3402,17.47,74385,0
|
| 392 |
+
COF_L.US,D,20221122,000000,17.48,17.54,17.34,17.51,132945,0
|
| 393 |
+
COF_L.US,D,20221123,000000,17.58,17.7,17.47,17.7,39541,0
|
| 394 |
+
COF_L.US,D,20221125,000000,17.58,17.7899,17.58,17.75,32446,0
|
| 395 |
+
COF_L.US,D,20221128,000000,17.75,17.75,17.56,17.56,75221,0
|
| 396 |
+
COF_L.US,D,20221129,000000,17.5,17.58,17.183,17.2,96137,0
|
| 397 |
+
COF_L.US,D,20221130,000000,17.3,17.48,17,17.39,303625,0
|
| 398 |
+
COF_L.US,D,20221201,000000,17.64,17.8,17.47,17.7521,104222,0
|
| 399 |
+
COF_L.US,D,20221202,000000,17.62,17.9,17.52,17.79,79175,0
|
| 400 |
+
COF_L.US,D,20221205,000000,17.78,17.8195,17.46,17.48,74196,0
|
| 401 |
+
COF_L.US,D,20221206,000000,17.56,17.69,17.2,17.2,64099,0
|
| 402 |
+
COF_L.US,D,20221207,000000,17.32,17.48,17.1,17.19,69548,0
|
| 403 |
+
COF_L.US,D,20221208,000000,17.26,17.39,17,17.06,56105,0
|
| 404 |
+
COF_L.US,D,20221209,000000,17.03,17.154,16.86,16.94,55361,0
|
| 405 |
+
COF_L.US,D,20221212,000000,17.01,17.01,16.71,16.86,78730,0
|
| 406 |
+
COF_L.US,D,20221213,000000,17.25,17.47,17.0701,17.1598,62621,0
|
| 407 |
+
COF_L.US,D,20221214,000000,17.18,17.25,17.05,17.15,81665,0
|
| 408 |
+
COF_L.US,D,20221215,000000,17,17.05,16.816,16.83,118314,0
|
| 409 |
+
COF_L.US,D,20221216,000000,16.7,17.1,16.62,17.03,101799,0
|
| 410 |
+
COF_L.US,D,20221219,000000,16.88,16.96,16.76,16.92,92295,0
|
| 411 |
+
COF_L.US,D,20221220,000000,16.82,16.8983,16.6,16.73,121954,0
|
| 412 |
+
COF_L.US,D,20221221,000000,16.82,16.92,16.68,16.76,101010,0
|
| 413 |
+
COF_L.US,D,20221222,000000,16.7,16.7,16.4189,16.56,157197,0
|
| 414 |
+
COF_L.US,D,20221223,000000,16.42,16.65,16.36,16.6,90981,0
|
| 415 |
+
COF_L.US,D,20221227,000000,16.45,16.58,16.235,16.38,164213,0
|
| 416 |
+
COF_L.US,D,20221228,000000,16.44,16.485,16.02,16.02,265843,0
|
| 417 |
+
COF_L.US,D,20221229,000000,16.03,16.3,15.81,15.9,327468,0
|
| 418 |
+
COF_L.US,D,20221230,000000,15.77,15.96,15.7,15.92,222511,0
|
| 419 |
+
COF_L.US,D,20230103,000000,16.1,16.375,15.99,16.18,62552,0
|
| 420 |
+
COF_L.US,D,20230104,000000,16.31,16.64,16.275,16.61,105992,0
|
| 421 |
+
COF_L.US,D,20230105,000000,16.53,16.85,16.4444,16.82,93627,0
|
| 422 |
+
COF_L.US,D,20230106,000000,16.88,17.3175,16.88,17.24,126487,0
|
| 423 |
+
COF_L.US,D,20230109,000000,17.29,17.49,17.03,17.13,111069,0
|
| 424 |
+
COF_L.US,D,20230110,000000,17.18,17.3599,17,17.3,73874,0
|
| 425 |
+
COF_L.US,D,20230111,000000,17.39,17.46,17.26,17.45,41730,0
|
| 426 |
+
COF_L.US,D,20230112,000000,17.54,17.74,17.32,17.66,44583,0
|
| 427 |
+
COF_L.US,D,20230113,000000,17.63,17.88,17.56,17.75,35392,0
|
| 428 |
+
COF_L.US,D,20230117,000000,17.8,18.16,17.6701,18.16,72845,0
|
| 429 |
+
COF_L.US,D,20230118,000000,18.3,18.62,18.09,18.22,80643,0
|
| 430 |
+
COF_L.US,D,20230119,000000,18.22,18.36,18.01,18.36,45037,0
|
| 431 |
+
COF_L.US,D,20230120,000000,18.37,18.45,18.15,18.45,46141,0
|
| 432 |
+
COF_L.US,D,20230123,000000,18.4,18.62,18.33,18.55,49932,0
|
| 433 |
+
COF_L.US,D,20230124,000000,18.45,18.64,18.42,18.51,40157,0
|
| 434 |
+
COF_L.US,D,20230125,000000,18.42,18.5599,18.32,18.51,38421,0
|
| 435 |
+
COF_L.US,D,20230126,000000,18.61,18.75,18.51,18.75,51416,0
|
| 436 |
+
COF_L.US,D,20230127,000000,18.75,18.89,18.69,18.83,51550,0
|
| 437 |
+
COF_L.US,D,20230130,000000,18.74,18.99,18.72,18.98,36715,0
|
| 438 |
+
COF_L.US,D,20230131,000000,19.07,19.13,18.9679,19.11,84035,0
|
| 439 |
+
COF_L.US,D,20230201,000000,19.14,19.2,18.85,19.11,70607,0
|
| 440 |
+
COF_L.US,D,20230202,000000,19.13,19.35,19.13,19.34,59213,0
|
| 441 |
+
COF_L.US,D,20230203,000000,19.19,19.22,18.9881,19.11,44205,0
|
| 442 |
+
COF_L.US,D,20230206,000000,18.98,18.98,18.75,18.84,50040,0
|
| 443 |
+
COF_L.US,D,20230207,000000,18.8,18.9,18.6,18.82,40793,0
|
| 444 |
+
COF_L.US,D,20230208,000000,18.82,18.96,18.68,18.95,65995,0
|
| 445 |
+
COF_L.US,D,20230209,000000,19.1,19.11,18.86,18.89,29859,0
|
| 446 |
+
COF_L.US,D,20230210,000000,18.88,18.8999,18.69,18.72,44645,0
|
| 447 |
+
COF_L.US,D,20230213,000000,18.56,18.62,18.36,18.6,37125,0
|
| 448 |
+
COF_L.US,D,20230214,000000,18.53,18.71,18.42,18.65,63741,0
|
| 449 |
+
COF_L.US,D,20230215,000000,18.6,18.73,18.57,18.61,20758,0
|
| 450 |
+
COF_L.US,D,20230216,000000,18.48,18.52,18.35,18.38,34747,0
|
| 451 |
+
COF_L.US,D,20230217,000000,18.23,18.34,18.14,18.28,45714,0
|
| 452 |
+
COF_L.US,D,20230221,000000,18.13,18.13,17.58,17.66,58329,0
|
| 453 |
+
COF_L.US,D,20230222,000000,17.74,18.22,17.6,18.07,42298,0
|
| 454 |
+
COF_L.US,D,20230223,000000,18.2,18.32,18.0701,18.31,50686,0
|
| 455 |
+
COF_L.US,D,20230224,000000,18.13,18.2051,17.89,18.12,28077,0
|
| 456 |
+
COF_L.US,D,20230227,000000,18.21,18.31,18.1,18.24,43139,0
|
| 457 |
+
COF_L.US,D,20230228,000000,18.27,18.4096,18.0901,18.21,71308,0
|
| 458 |
+
COF_L.US,D,20230301,000000,18.33,18.4299,18.04,18.13,45198,0
|
| 459 |
+
COF_L.US,D,20230302,000000,17.96,18.0499,17.7619,17.94,50962,0
|
| 460 |
+
COF_L.US,D,20230303,000000,18.02,18.16,17.9813,18.13,25155,0
|
| 461 |
+
COF_L.US,D,20230306,000000,18.18,18.29,18,18.21,79515,0
|
| 462 |
+
COF_L.US,D,20230307,000000,18.2699,18.2699,18.0303,18.1,40815,0
|
| 463 |
+
COF_L.US,D,20230308,000000,18.1,18.2,18.05,18.1,21168,0
|
| 464 |
+
COF_L.US,D,20230309,000000,18.14,18.14,17.56,17.75,63479,0
|
| 465 |
+
COF_L.US,D,20230310,000000,17.67,17.755,17.23,17.63,59015,0
|
| 466 |
+
COF_L.US,D,20230313,000000,17.01,17.01,16.03,16.41,101126,0
|
| 467 |
+
COF_L.US,D,20230314,000000,16.76,17.47,16.76,16.835,64103,0
|
| 468 |
+
COF_L.US,D,20230315,000000,16.06,16.72,15.94,16.35,136621,0
|
| 469 |
+
COF_L.US,D,20230316,000000,15.93,17,15.9,16.87,194785,0
|
| 470 |
+
COF_L.US,D,20230317,000000,16.67,16.67,16.05,16.4,52668,0
|
| 471 |
+
COF_L.US,D,20230320,000000,16.23,16.86,16.15,16.25,77097,0
|
| 472 |
+
COF_L.US,D,20230321,000000,16.44,16.78,16.25,16.54,63626,0
|
| 473 |
+
COF_L.US,D,20230322,000000,16.39,17.0973,16.31,16.87,103129,0
|
| 474 |
+
COF_L.US,D,20230323,000000,16.94,17.08,16.34,16.55,83027,0
|
| 475 |
+
COF_L.US,D,20230324,000000,16.41,16.5,16.02,16.5,38991,0
|
| 476 |
+
COF_L.US,D,20230327,000000,16.62,16.75,16.39,16.59,58309,0
|
| 477 |
+
COF_L.US,D,20230328,000000,16.5,16.74,16.4,16.47,54764,0
|
| 478 |
+
COF_L.US,D,20230329,000000,16.72,16.9,16.6101,16.73,80744,0
|
| 479 |
+
COF_L.US,D,20230330,000000,16.81,16.915,16.7,16.86,56154,0
|
| 480 |
+
COF_L.US,D,20230331,000000,16.95,17.16,16.815,17.07,181827,0
|
| 481 |
+
COF_L.US,D,20230403,000000,17.25,17.35,16.9,17.22,82512,0
|
| 482 |
+
COF_L.US,D,20230404,000000,17.2,17.28,17.1,17.19,53627,0
|
| 483 |
+
COF_L.US,D,20230405,000000,17.09,17.2293,16.99,17.15,23593,0
|
| 484 |
+
COF_L.US,D,20230406,000000,17.11,17.26,17.1,17.16,7308,0
|
| 485 |
+
COF_L.US,D,20230410,000000,17.04,17.13,16.91,17.05,28433,0
|
| 486 |
+
COF_L.US,D,20230411,000000,16.94,17.24,16.93,17.24,26861,0
|
| 487 |
+
COF_L.US,D,20230412,000000,17.31,17.3899,17.03,17.08,46192,0
|
| 488 |
+
COF_L.US,D,20230413,000000,17.04,17.24,17.04,17.24,23783,0
|
| 489 |
+
COF_L.US,D,20230414,000000,17.25,17.36,17.1201,17.25,29229,0
|
| 490 |
+
COF_L.US,D,20230417,000000,17.34,17.36,17.14,17.17,60958,0
|
| 491 |
+
COF_L.US,D,20230418,000000,17.31,17.31,17.11,17.31,22776,0
|
| 492 |
+
COF_L.US,D,20230419,000000,17.25,17.3771,17.15,17.37,24750,0
|
| 493 |
+
COF_L.US,D,20230420,000000,17.33,17.47,17.3,17.37,63023,0
|
| 494 |
+
COF_L.US,D,20230421,000000,17.45,17.6184,17.33,17.5,35604,0
|
| 495 |
+
COF_L.US,D,20230424,000000,17.62,17.75,17.51,17.64,38424,0
|
| 496 |
+
COF_L.US,D,20230425,000000,17.64,17.64,17.4814,17.5,29058,0
|
| 497 |
+
COF_L.US,D,20230426,000000,17.55,17.665,17.19,17.28,59252,0
|
| 498 |
+
COF_L.US,D,20230427,000000,17.38,17.55,17.38,17.49,43219,0
|
| 499 |
+
COF_L.US,D,20230428,000000,17.52,17.64,17.43,17.51,105287,0
|
| 500 |
+
COF_L.US,D,20230501,000000,17.58,17.6,17.05,17.1,74112,0
|
| 501 |
+
COF_L.US,D,20230502,000000,16.91,16.95,16.27,16.75,140058,0
|
| 502 |
+
COF_L.US,D,20230503,000000,16.65,16.84,16.25,16.35,74353,0
|
| 503 |
+
COF_L.US,D,20230504,000000,16.1,16.1,14.51,15.05,194068,0
|
| 504 |
+
COF_L.US,D,20230505,000000,15.46,15.895,15.38,15.51,92668,0
|
| 505 |
+
COF_L.US,D,20230508,000000,15.85,15.85,15.42,15.42,44265,0
|
| 506 |
+
COF_L.US,D,20230509,000000,15.44,15.44,15.05,15.35,93114,0
|
| 507 |
+
COF_L.US,D,20230510,000000,15.56,15.62,15.34,15.57,204449,0
|
| 508 |
+
COF_L.US,D,20230511,000000,15.45,15.6,15.34,15.51,134012,0
|
| 509 |
+
COF_L.US,D,20230512,000000,15.6,15.6,15.4,15.5,100165,0
|
| 510 |
+
COF_L.US,D,20230515,000000,15.5,15.51,15.3,15.34,218370,0
|
| 511 |
+
COF_L.US,D,20230516,000000,15.5,15.5896,14.99,15,222746,0
|
| 512 |
+
COF_L.US,D,20230517,000000,15.19,15.84,15.1473,15.62,637558,0
|
| 513 |
+
COF_L.US,D,20230518,000000,15.77,15.96,15.57,15.8099,128882,0
|
| 514 |
+
COF_L.US,D,20230519,000000,15.89,15.96,15.6,15.84,120803,0
|
| 515 |
+
COF_L.US,D,20230522,000000,15.99,16.365,15.88,16.34,126302,0
|
| 516 |
+
COF_L.US,D,20230523,000000,16.3,16.68,16.3,16.58,103418,0
|
| 517 |
+
COF_L.US,D,20230524,000000,16.53,16.65,16.43,16.5,84306,0
|
| 518 |
+
COF_L.US,D,20230525,000000,16.54,16.54,16.14,16.31,87517,0
|
| 519 |
+
COF_L.US,D,20230526,000000,16.31,16.65,16.2601,16.65,41369,0
|
| 520 |
+
COF_L.US,D,20230530,000000,16.71,16.98,16.68,16.82,93525,0
|
| 521 |
+
COF_L.US,D,20230531,000000,16.94,17.08,16.8,16.94,143660,0
|
| 522 |
+
COF_L.US,D,20230601,000000,17.1,17.25,16.91,17.18,94360,0
|
| 523 |
+
COF_L.US,D,20230602,000000,17.3,17.78,17.26,17.38,154020,0
|
| 524 |
+
COF_L.US,D,20230605,000000,17.58,17.58,17.195,17.23,81596,0
|
| 525 |
+
COF_L.US,D,20230606,000000,17.33,17.419,17.11,17.32,63916,0
|
| 526 |
+
COF_L.US,D,20230607,000000,17.46,17.47,17.13,17.18,51790,0
|
| 527 |
+
COF_L.US,D,20230608,000000,17.27,17.3,16.76,16.89,87970,0
|
| 528 |
+
COF_L.US,D,20230609,000000,16.92,16.92,16.67,16.68,83690,0
|
| 529 |
+
COF_L.US,D,20230612,000000,16.82,16.88,16.42,16.76,103838,0
|
| 530 |
+
COF_L.US,D,20230613,000000,16.81,16.97,16.68,16.83,121716,0
|
| 531 |
+
COF_L.US,D,20230614,000000,16.85,16.93,16.46,16.56,76248,0
|
| 532 |
+
COF_L.US,D,20230615,000000,16.63,16.8397,16.6,16.78,40923,0
|
| 533 |
+
COF_L.US,D,20230616,000000,16.86,16.86,16.6,16.61,29974,0
|
| 534 |
+
COF_L.US,D,20230620,000000,16.68,16.6836,16.51,16.51,55073,0
|
| 535 |
+
COF_L.US,D,20230621,000000,16.53,16.64,16.43,16.56,67816,0
|
| 536 |
+
COF_L.US,D,20230622,000000,16.56,16.7,16.32,16.4,69514,0
|
| 537 |
+
COF_L.US,D,20230623,000000,16.4,16.53,16.36,16.37,41931,0
|
| 538 |
+
COF_L.US,D,20230626,000000,16.55,16.64,16.5,16.5,27343,0
|
| 539 |
+
COF_L.US,D,20230627,000000,16.6,16.68,16.34,16.36,58999,0
|
| 540 |
+
COF_L.US,D,20230628,000000,16.48,16.53,16.33,16.39,87135,0
|
| 541 |
+
COF_L.US,D,20230629,000000,16.36,16.36,16.17,16.26,65641,0
|
| 542 |
+
COF_L.US,D,20230630,000000,16.36,16.5896,16.25,16.38,136410,0
|
| 543 |
+
COF_L.US,D,20230703,000000,16.54,16.72,16.47,16.72,24051,0
|
| 544 |
+
COF_L.US,D,20230705,000000,16.81,16.91,16.54,16.575,27918,0
|
| 545 |
+
COF_L.US,D,20230706,000000,16.4,16.4,15.95,16.15,70222,0
|
| 546 |
+
COF_L.US,D,20230707,000000,16.05,16.3,16,16.24,44449,0
|
| 547 |
+
COF_L.US,D,20230710,000000,16.23,16.3427,16.16,16.34,35468,0
|
| 548 |
+
COF_L.US,D,20230711,000000,16.43,16.47,16.29,16.47,31241,0
|
| 549 |
+
COF_L.US,D,20230712,000000,16.68,16.75,16.5,16.69,43920,0
|
| 550 |
+
COF_L.US,D,20230713,000000,16.71,16.85,16.6601,16.74,58670,0
|
| 551 |
+
COF_L.US,D,20230714,000000,16.83,16.83,16.4,16.49,43697,0
|
| 552 |
+
COF_L.US,D,20230717,000000,16.6,16.6,16.17,16.17,35990,0
|
| 553 |
+
COF_L.US,D,20230718,000000,16.26,16.43,16.2,16.285,32230,0
|
| 554 |
+
COF_L.US,D,20230719,000000,16.3,16.57,16.3,16.5,38203,0
|
| 555 |
+
COF_L.US,D,20230720,000000,16.48,16.52,16.23,16.34,123507,0
|
| 556 |
+
COF_L.US,D,20230721,000000,16.48,16.53,16.16,16.2,84039,0
|
| 557 |
+
COF_L.US,D,20230724,000000,16.3,16.48,16.2601,16.48,71740,0
|
| 558 |
+
COF_L.US,D,20230725,000000,16.35,16.4686,16.35,16.45,31495,0
|
| 559 |
+
COF_L.US,D,20230726,000000,16.51,16.89,16.46,16.83,55208,0
|
| 560 |
+
COF_L.US,D,20230727,000000,16.9,16.95,16.52,16.69,55840,0
|
| 561 |
+
COF_L.US,D,20230728,000000,16.7,16.81,16.5762,16.66,35291,0
|
| 562 |
+
COF_L.US,D,20230731,000000,16.79,16.95,16.73,16.95,77557,0
|
| 563 |
+
COF_L.US,D,20230801,000000,16.89,16.95,16.715,16.94,66451,0
|
| 564 |
+
COF_L.US,D,20230802,000000,16.78,16.8499,16.6646,16.8,26945,0
|
| 565 |
+
COF_L.US,D,20230803,000000,16.68,16.7599,16.55,16.68,37105,0
|
| 566 |
+
COF_L.US,D,20230804,000000,16.72,16.9599,16.7193,16.79,41433,0
|
| 567 |
+
COF_L.US,D,20230807,000000,16.88,16.95,16.8,16.94,29036,0
|
| 568 |
+
COF_L.US,D,20230808,000000,16.85,16.9499,16.48,16.76,68703,0
|
| 569 |
+
COF_L.US,D,20230809,000000,16.83,16.83,16.73,16.74,21853,0
|
| 570 |
+
COF_L.US,D,20230810,000000,16.84,16.86,16.64,16.7,25053,0
|
| 571 |
+
COF_L.US,D,20230811,000000,16.65,16.77,16.65,16.68,20208,0
|
| 572 |
+
COF_L.US,D,20230814,000000,16.67,16.75,16.67,16.75,16471,0
|
| 573 |
+
COF_L.US,D,20230815,000000,16.68,16.68,16.54,16.54,44445,0
|
| 574 |
+
COF_L.US,D,20230816,000000,16.33,16.33,16,16.0542,56353,0
|
| 575 |
+
COF_L.US,D,20230817,000000,16.12,16.12,15.8,15.93,63346,0
|
| 576 |
+
COF_L.US,D,20230818,000000,15.84,15.91,15.8,15.87,40577,0
|
| 577 |
+
COF_L.US,D,20230821,000000,15.87,15.89,15.7,15.8,57923,0
|
| 578 |
+
COF_L.US,D,20230822,000000,15.93,16.12,15.8001,16.07,66204,0
|
| 579 |
+
COF_L.US,D,20230823,000000,16.14,16.38,16.14,16.38,34195,0
|
| 580 |
+
COF_L.US,D,20230824,000000,16.26,16.4586,16.12,16.25,28736,0
|
| 581 |
+
COF_L.US,D,20230825,000000,16.38,16.38,16.11,16.34,18685,0
|
| 582 |
+
COF_L.US,D,20230828,000000,16.42,16.42,16.2065,16.3,14998,0
|
| 583 |
+
COF_L.US,D,20230829,000000,16.36,16.4599,16.29,16.44,31092,0
|
| 584 |
+
COF_L.US,D,20230830,000000,16.46,16.55,16.3426,16.49,28097,0
|
| 585 |
+
COF_L.US,D,20230831,000000,16.49,16.6886,16.4,16.62,97309,0
|
| 586 |
+
COF_L.US,D,20230901,000000,16.69,16.81,16.51,16.73,39775,0
|
| 587 |
+
COF_L.US,D,20230905,000000,16.68,16.71,16.51,16.61,31124,0
|
| 588 |
+
COF_L.US,D,20230906,000000,16.68,16.6999,16.46,16.59,41630,0
|
| 589 |
+
COF_L.US,D,20230907,000000,16.62,16.6657,16.34,16.37,87447,0
|
| 590 |
+
COF_L.US,D,20230908,000000,16.45,16.5,16.29,16.29,24748,0
|
| 591 |
+
COF_L.US,D,20230911,000000,16.45,16.4679,16.3,16.36,22554,0
|
| 592 |
+
COF_L.US,D,20230912,000000,16.39,16.39,16.11,16.29,41575,0
|
| 593 |
+
COF_L.US,D,20230913,000000,16.22,16.42,16.18,16.39,34280,0
|
| 594 |
+
COF_L.US,D,20230914,000000,16.44,16.51,16.35,16.4,55085,0
|
| 595 |
+
COF_L.US,D,20230915,000000,16.43,16.49,16.26,16.49,37830,0
|
| 596 |
+
COF_L.US,D,20230918,000000,16.4,16.6,16.3109,16.52,35289,0
|
| 597 |
+
COF_L.US,D,20230919,000000,16.5,16.55,16.3501,16.48,22013,0
|
| 598 |
+
COF_L.US,D,20230920,000000,16.52,16.5764,16.32,16.51,35404,0
|
| 599 |
+
COF_L.US,D,20230921,000000,16.3,16.3,16.0301,16.2,31261,0
|
| 600 |
+
COF_L.US,D,20230922,000000,16.34,16.34,16.14,16.24,23616,0
|
| 601 |
+
COF_L.US,D,20230925,000000,16.08,16.26,16.0582,16.13,37341,0
|
| 602 |
+
COF_L.US,D,20230926,000000,16.13,16.15,15.83,15.9,56937,0
|
| 603 |
+
COF_L.US,D,20230927,000000,15.95,16.05,15.74,15.93,61502,0
|
| 604 |
+
COF_L.US,D,20230928,000000,15.89,16.115,15.58,16.08,59796,0
|
| 605 |
+
COF_L.US,D,20230929,000000,16.18,16.3476,16.01,16.01,181293,0
|
| 606 |
+
COF_L.US,D,20231002,000000,16.1,16.11,15.66,15.71,69164,0
|
| 607 |
+
COF_L.US,D,20231003,000000,15.67,15.67,15.1705,15.23,98701,0
|
| 608 |
+
COF_L.US,D,20231004,000000,15.3,15.48,15.21,15.31,26516,0
|
| 609 |
+
COF_L.US,D,20231005,000000,15.35,15.45,15.18,15.21,64790,0
|
| 610 |
+
COF_L.US,D,20231006,000000,15.03,15.25,14.94,15.07,50382,0
|
| 611 |
+
COF_L.US,D,20231009,000000,15.17,15.38,15.0201,15.37,34533,0
|
| 612 |
+
COF_L.US,D,20231010,000000,15.25,15.47,15.13,15.36,35674,0
|
| 613 |
+
COF_L.US,D,20231011,000000,15.58,15.58,15.17,15.28,76921,0
|
| 614 |
+
COF_L.US,D,20231012,000000,15.28,15.28,14.82,14.86,78763,0
|
| 615 |
+
COF_L.US,D,20231013,000000,15.01,15.04,14.6001,14.75,94348,0
|
| 616 |
+
COF_L.US,D,20231016,000000,14.83,14.97,14.61,14.8,69855,0
|
| 617 |
+
COF_L.US,D,20231017,000000,14.63,14.7999,14.4,14.51,93363,0
|
| 618 |
+
COF_L.US,D,20231018,000000,14.5,14.5499,14.08,14.18,121480,0
|
| 619 |
+
COF_L.US,D,20231019,000000,14.24,14.39,13.81,13.835,130360,0
|
| 620 |
+
COF_L.US,D,20231020,000000,13.95,14.02,13.57,13.95,143570,0
|
| 621 |
+
COF_L.US,D,20231023,000000,13.89,14.18,13.855,14.02,42024,0
|
| 622 |
+
COF_L.US,D,20231024,000000,14.13,14.47,14.05,14.43,60146,0
|
| 623 |
+
COF_L.US,D,20231025,000000,14.4,14.4,14.17,14.21,39544,0
|
| 624 |
+
COF_L.US,D,20231026,000000,14.2,14.43,14.1,14.11,143731,0
|
| 625 |
+
COF_L.US,D,20231027,000000,14.33,14.45,14.2,14.22,106177,0
|
| 626 |
+
COF_L.US,D,20231030,000000,14.23,14.38,14.15,14.25,92159,0
|
| 627 |
+
COF_L.US,D,20231031,000000,14.32,14.45,14.15,14.45,74746,0
|
| 628 |
+
COF_L.US,D,20231101,000000,14.53,14.8,14.41,14.8,53580,0
|
| 629 |
+
COF_L.US,D,20231102,000000,15.05,15.6,15.05,15.6,113699,0
|
| 630 |
+
COF_L.US,D,20231103,000000,15.8,15.95,15.5,15.65,89561,0
|
| 631 |
+
COF_L.US,D,20231106,000000,15.58,15.7191,15.5,15.6,53635,0
|
| 632 |
+
COF_L.US,D,20231107,000000,15.7,15.7,15.4828,15.62,44050,0
|
| 633 |
+
COF_L.US,D,20231108,000000,15.72,15.79,15.582,15.6,80205,0
|
| 634 |
+
COF_L.US,D,20231109,000000,15.64,15.64,15.18,15.19,48741,0
|
| 635 |
+
COF_L.US,D,20231110,000000,15.42,15.5099,15.355,15.4,28319,0
|
| 636 |
+
COF_L.US,D,20231113,000000,15.4,15.7,15.23,15.65,59092,0
|
| 637 |
+
COF_L.US,D,20231114,000000,15.88,16.3145,15.8,15.9,71733,0
|
| 638 |
+
COF_L.US,D,20231115,000000,15.7,15.9113,15.5701,15.72,60589,0
|
| 639 |
+
COF_L.US,D,20231116,000000,15.85,15.91,15.8,15.84,29699,0
|
| 640 |
+
COF_L.US,D,20231117,000000,15.88,16.02,15.79,15.95,65757,0
|
| 641 |
+
COF_L.US,D,20231120,000000,15.96,16.01,15.81,15.87,35254,0
|
| 642 |
+
COF_L.US,D,20231121,000000,15.89,16.02,15.7698,15.7698,33189,0
|
| 643 |
+
COF_L.US,D,20231122,000000,15.83,15.9,15.36,15.59,79678,0
|
| 644 |
+
COF_L.US,D,20231124,000000,15.68,15.7,15.425,15.52,57071,0
|
| 645 |
+
COF_L.US,D,20231127,000000,15.48,15.7691,15.42,15.65,47787,0
|
| 646 |
+
COF_L.US,D,20231128,000000,15.6,15.92,15.6,15.83,107341,0
|
| 647 |
+
COF_L.US,D,20231129,000000,15.88,16.14,15.88,15.98,70645,0
|
| 648 |
+
COF_L.US,D,20231130,000000,15.91,16.27,15.91,16.01,124606,0
|
| 649 |
+
COF_L.US,D,20231201,000000,16.18,16.35,16.12,16.32,80601,0
|
| 650 |
+
COF_L.US,D,20231204,000000,16.25,16.36,16.18,16.24,198384,0
|
| 651 |
+
COF_L.US,D,20231205,000000,16.34,16.5362,16.16,16.33,141319,0
|
| 652 |
+
COF_L.US,D,20231206,000000,16.44,16.51,16.3308,16.34,28961,0
|
| 653 |
+
COF_L.US,D,20231207,000000,16.35,16.69,16.35,16.4998,52563,0
|
| 654 |
+
COF_L.US,D,20231208,000000,16.4,16.56,16.3305,16.3935,128734,0
|
| 655 |
+
COF_L.US,D,20231211,000000,16.43,16.4394,16.08,16.26,49587,0
|
| 656 |
+
COF_L.US,D,20231212,000000,16.26,16.42,16.13,16.16,102709,0
|
| 657 |
+
COF_L.US,D,20231213,000000,16.23,16.66,16.0726,16.63,66068,0
|
| 658 |
+
COF_L.US,D,20231214,000000,16.97,17.925,16.96,17.44,118983,0
|
| 659 |
+
COF_L.US,D,20231215,000000,17.36,17.65,17.06,17.15,98259,0
|
| 660 |
+
COF_L.US,D,20231218,000000,17.07,17.24,16.73,16.73,69545,0
|
| 661 |
+
COF_L.US,D,20231219,000000,16.87,17.14,16.71,16.86,127203,0
|
| 662 |
+
COF_L.US,D,20231220,000000,16.89,16.9894,16.7,16.81,89975,0
|
| 663 |
+
COF_L.US,D,20231221,000000,16.88,17.06,16.6035,16.68,54531,0
|
| 664 |
+
COF_L.US,D,20231222,000000,16.75,16.99,16.4,16.56,66089,0
|
| 665 |
+
COF_L.US,D,20231226,000000,16.63,16.69,16.48,16.6,37554,0
|
| 666 |
+
COF_L.US,D,20231227,000000,16.62,16.6816,16.446,16.61,68336,0
|
| 667 |
+
COF_L.US,D,20231228,000000,16.72,16.72,16.38,16.4706,87146,0
|
| 668 |
+
COF_L.US,D,20231229,000000,16.41,16.5,15.95,16.14,110622,0
|
| 669 |
+
COF_L.US,D,20240102,000000,16.14,16.33,16.09,16.23,37821,0
|
| 670 |
+
COF_L.US,D,20240103,000000,16.16,16.41,15.98,16.26,50081,0
|
| 671 |
+
COF_L.US,D,20240104,000000,16.26,16.3699,16.1164,16.3,24321,0
|
| 672 |
+
COF_L.US,D,20240105,000000,16.34,16.46,16.08,16.17,94225,0
|
| 673 |
+
COF_L.US,D,20240108,000000,16.23,16.35,16.14,16.35,57461,0
|
| 674 |
+
COF_L.US,D,20240109,000000,16.33,16.75,16.288,16.72,119755,0
|
| 675 |
+
COF_L.US,D,20240110,000000,16.76,16.99,16.75,16.98,43512,0
|
| 676 |
+
COF_L.US,D,20240111,000000,16.93,17.16,16.66,17.1,43294,0
|
| 677 |
+
COF_L.US,D,20240112,000000,17.17,17.22,17.03,17.13,28184,0
|
| 678 |
+
COF_L.US,D,20240116,000000,17.1,17.23,17.02,17.05,22749,0
|
| 679 |
+
COF_L.US,D,20240117,000000,16.98,17.08,16.9101,16.95,40020,0
|
| 680 |
+
COF_L.US,D,20240118,000000,17.07,17.11,16.8214,16.85,59238,0
|
| 681 |
+
COF_L.US,D,20240119,000000,16.97,17.0499,16.75,16.97,51001,0
|
| 682 |
+
COF_L.US,D,20240122,000000,17.1,17.3,16.986,17.3,37232,0
|
| 683 |
+
COF_L.US,D,20240123,000000,17.37,17.4,17.2201,17.36,38448,0
|
| 684 |
+
COF_L.US,D,20240124,000000,17.46,17.53,17.41,17.49,29352,0
|
| 685 |
+
COF_L.US,D,20240125,000000,17.56,17.98,17.5,17.98,26216,0
|
| 686 |
+
COF_L.US,D,20240126,000000,18,18.09,17.91,18,36980,0
|
| 687 |
+
COF_L.US,D,20240129,000000,18.01,18.13,17.9503,18.12,27895,0
|
| 688 |
+
COF_L.US,D,20240130,000000,18.12,18.3299,18.1,18.24,38139,0
|
| 689 |
+
COF_L.US,D,20240131,000000,18.17,18.21,17.81,17.89,78394,0
|
| 690 |
+
COF_L.US,D,20240201,000000,18.02,18.32,17.67,18.3,31202,0
|
| 691 |
+
COF_L.US,D,20240202,000000,17.98,18.19,17.98,18.14,48593,0
|
| 692 |
+
COF_L.US,D,20240205,000000,18.03,18.1049,17.8,17.81,46815,0
|
| 693 |
+
COF_L.US,D,20240206,000000,17.81,17.95,17.71,17.89,51639,0
|
| 694 |
+
COF_L.US,D,20240207,000000,17.95,18.22,17.8,18.1149,57581,0
|
| 695 |
+
COF_L.US,D,20240208,000000,18.06,18.15,18,18.1,32572,0
|
| 696 |
+
COF_L.US,D,20240209,000000,18.11,18.35,18.11,18.2104,49481,0
|
| 697 |
+
COF_L.US,D,20240212,000000,18.25,18.36,18.2401,18.36,58997,0
|
| 698 |
+
COF_L.US,D,20240213,000000,18.17,18.3,17.85,18.01,73904,0
|
| 699 |
+
COF_L.US,D,20240214,000000,17.81,17.92,17.62,17.62,33374,0
|
| 700 |
+
COF_L.US,D,20240215,000000,17.73,17.77,17.48,17.54,97579,0
|
| 701 |
+
COF_L.US,D,20240216,000000,17.47,17.62,17.4624,17.58,36690,0
|
| 702 |
+
COF_L.US,D,20240220,000000,17.69,18.05,17.68,18,44201,0
|
| 703 |
+
COF_L.US,D,20240221,000000,18.07,18.1899,17.7,17.83,44990,0
|
| 704 |
+
COF_L.US,D,20240222,000000,17.96,18.01,17.7801,17.86,37188,0
|
| 705 |
+
COF_L.US,D,20240223,000000,17.97,18.14,17.87,18.07,44958,0
|
| 706 |
+
COF_L.US,D,20240226,000000,18,18.14,17.91,18.05,25765,0
|
| 707 |
+
COF_L.US,D,20240227,000000,18,18.07,17.72,17.76,23214,0
|
| 708 |
+
COF_L.US,D,20240228,000000,17.87,18.04,17.77,17.78,40959,0
|
| 709 |
+
COF_L.US,D,20240229,000000,17.82,18.25,17.75,18.13,100395,0
|
| 710 |
+
COF_L.US,D,20240301,000000,18.26,18.32,17.92,18.07,67083,0
|
| 711 |
+
COF_L.US,D,20240304,000000,18.04,18.18,18.01,18.05,38690,0
|
| 712 |
+
COF_L.US,D,20240305,000000,18.08,18.13,17.91,18.13,58992,0
|
| 713 |
+
COF_L.US,D,20240306,000000,18.21,18.3,18.07,18.16,34821,0
|
| 714 |
+
COF_L.US,D,20240307,000000,18.28,18.33,18.15,18.21,36126,0
|
| 715 |
+
COF_L.US,D,20240308,000000,18.28,18.28,18.08,18.16,42077,0
|
| 716 |
+
COF_L.US,D,20240311,000000,18.22,18.22,18.05,18.21,27471,0
|
| 717 |
+
COF_L.US,D,20240312,000000,18.19,18.21,17.99,18.1751,52807,0
|
| 718 |
+
COF_L.US,D,20240313,000000,18.17,18.36,18.11,18.18,48179,0
|
| 719 |
+
COF_L.US,D,20240314,000000,18.16,18.16,17.85,17.89,23156,0
|
| 720 |
+
COF_L.US,D,20240315,000000,17.9,17.91,17.76,17.79,19234,0
|
| 721 |
+
COF_L.US,D,20240318,000000,17.8,17.89,17.74,17.85,26866,0
|
| 722 |
+
COF_L.US,D,20240319,000000,17.81,18.13,17.81,18.07,44242,0
|
| 723 |
+
COF_L.US,D,20240320,000000,18.15,18.21,18.04,18.18,34277,0
|
| 724 |
+
COF_L.US,D,20240321,000000,18.27,18.46,18.2501,18.35,48031,0
|
| 725 |
+
COF_L.US,D,20240322,000000,18.48,18.508,18.36,18.45,31925,0
|
| 726 |
+
COF_L.US,D,20240325,000000,18.44,18.46,18.25,18.27,28611,0
|
| 727 |
+
COF_L.US,D,20240326,000000,18.29,18.4,18.2,18.39,46655,0
|
| 728 |
+
COF_L.US,D,20240327,000000,18.47,18.47,18.225,18.4,41931,0
|
| 729 |
+
COF_L.US,D,20240328,000000,18.46,18.53,18.06,18.28,70128,0
|
| 730 |
+
COF_L.US,D,20240401,000000,18.27,18.31,18.05,18.24,54148,0
|
| 731 |
+
COF_L.US,D,20240402,000000,18.09,18.11,17.8501,17.9,29519,0
|
| 732 |
+
COF_L.US,D,20240403,000000,17.85,17.94,17.75,17.77,52352,0
|
| 733 |
+
COF_L.US,D,20240404,000000,17.85,17.945,17.75,17.77,42255,0
|
| 734 |
+
COF_L.US,D,20240405,000000,17.74,17.95,17.7097,17.8719,37135,0
|
| 735 |
+
COF_L.US,D,20240408,000000,17.84,18.02,17.84,18.02,32898,0
|
| 736 |
+
COF_L.US,D,20240409,000000,18.05,18.1099,17.94,18.005,29228,0
|
| 737 |
+
COF_L.US,D,20240410,000000,17.7,17.85,17.14,17.33,53998,0
|
| 738 |
+
COF_L.US,D,20240411,000000,17.5,17.5,17,17.126,47514,0
|
| 739 |
+
COF_L.US,D,20240412,000000,17.14,17.28,17.12,17.19,27824,0
|
| 740 |
+
COF_L.US,D,20240415,000000,17.25,17.25,16.64,16.78,72903,0
|
| 741 |
+
COF_L.US,D,20240416,000000,16.74,16.99,16.62,16.76,48460,0
|
| 742 |
+
COF_L.US,D,20240417,000000,16.95,17.12,16.76,16.96,71841,0
|
| 743 |
+
COF_L.US,D,20240418,000000,16.93,16.96,16.8,16.85,31129,0
|
| 744 |
+
COF_L.US,D,20240419,000000,16.95,17,16.79,16.96,32108,0
|
| 745 |
+
COF_L.US,D,20240422,000000,17.03,17.03,16.82,17.01,125680,0
|
| 746 |
+
COF_L.US,D,20240423,000000,17.06,17.36,16.975,17.28,71119,0
|
| 747 |
+
COF_L.US,D,20240424,000000,17.26,17.39,17.0904,17.34,21412,0
|
| 748 |
+
COF_L.US,D,20240425,000000,17.13,17.16,16.91,17.04,38811,0
|
| 749 |
+
COF_L.US,D,20240426,000000,17.26,17.3698,17.09,17.09,24575,0
|
| 750 |
+
COF_L.US,D,20240429,000000,17.17,17.29,17.11,17.29,12540,0
|
| 751 |
+
COF_L.US,D,20240430,000000,17.2,17.2,16.82,16.91,22585,0
|
| 752 |
+
COF_L.US,D,20240501,000000,17,17.25,16.87,17.18,50577,0
|
| 753 |
+
COF_L.US,D,20240502,000000,17.06,17.29,17.06,17.25,33155,0
|
| 754 |
+
COF_L.US,D,20240503,000000,17.45,17.45,17.29,17.45,25535,0
|
| 755 |
+
COF_L.US,D,20240506,000000,17.49,17.61,17.3901,17.4971,26878,0
|
| 756 |
+
COF_L.US,D,20240507,000000,17.64,17.64,17.4,17.46,38853,0
|
| 757 |
+
COF_L.US,D,20240508,000000,17.43,17.5099,17.14,17.17,36122,0
|
| 758 |
+
COF_L.US,D,20240509,000000,17.21,17.3,17.13,17.17,28720,0
|
| 759 |
+
COF_L.US,D,20240510,000000,17.26,17.31,17.125,17.31,16240,0
|
| 760 |
+
COF_L.US,D,20240513,000000,17.34,17.48,17.265,17.45,22829,0
|
| 761 |
+
COF_L.US,D,20240514,000000,17.42,17.435,17.27,17.32,30541,0
|
| 762 |
+
COF_L.US,D,20240515,000000,17.5,17.66,17.5,17.66,40208,0
|
| 763 |
+
COF_L.US,D,20240516,000000,17.31,17.44,17.15,17.26,44088,0
|
| 764 |
+
COF_L.US,D,20240517,000000,17.26,17.26,17,17.07,72995,0
|
| 765 |
+
COF_L.US,D,20240520,000000,17.15,17.24,17.0573,17.1102,21110,0
|
| 766 |
+
COF_L.US,D,20240521,000000,17.2,17.2899,17.01,17.07,43360,0
|
| 767 |
+
COF_L.US,D,20240522,000000,17.1,17.1499,16.87,16.87,71800,0
|
| 768 |
+
COF_L.US,D,20240523,000000,16.98,16.98,16.63,16.75,89843,0
|
| 769 |
+
COF_L.US,D,20240524,000000,16.77,17,16.6992,16.87,41348,0
|
| 770 |
+
COF_L.US,D,20240528,000000,16.97,17,16.74,16.76,24468,0
|
| 771 |
+
COF_L.US,D,20240529,000000,16.63,16.63,16.4,16.52,65625,0
|
| 772 |
+
COF_L.US,D,20240530,000000,16.53,16.82,16.53,16.8,16729,0
|
| 773 |
+
COF_L.US,D,20240531,000000,16.91,17.47,16.8601,17.44,160502,0
|
| 774 |
+
COF_L.US,D,20240603,000000,17.61,17.64,17.5,17.59,61538,0
|
| 775 |
+
COF_L.US,D,20240604,000000,17.59,17.68,17.53,17.5301,45882,0
|
| 776 |
+
COF_L.US,D,20240605,000000,17.54,17.55,17.33,17.49,34876,0
|
| 777 |
+
COF_L.US,D,20240606,000000,17.48,17.52,17.3486,17.52,22111,0
|
| 778 |
+
COF_L.US,D,20240607,000000,17.39,17.51,17.38,17.51,10139,0
|
| 779 |
+
COF_L.US,D,20240610,000000,17.48,17.5,17.3401,17.36,16055,0
|
| 780 |
+
COF_L.US,D,20240611,000000,17.42,17.42,17.2,17.282,33131,0
|
| 781 |
+
COF_L.US,D,20240612,000000,17.49,17.65,17.37,17.37,32751,0
|
| 782 |
+
COF_L.US,D,20240613,000000,17.47,17.47,17.2701,17.4,27582,0
|
| 783 |
+
COF_L.US,D,20240614,000000,17.44,17.45,17.3176,17.41,14041,0
|
| 784 |
+
COF_L.US,D,20240617,000000,17.23,17.404,17.23,17.38,44983,0
|
| 785 |
+
COF_L.US,D,20240618,000000,17.4,17.85,17.4,17.8299,78428,0
|
| 786 |
+
COF_L.US,D,20240620,000000,17.73,17.7999,17.64,17.71,31056,0
|
| 787 |
+
COF_L.US,D,20240621,000000,17.8,17.81,17.6814,17.7,18378,0
|
| 788 |
+
COF_L.US,D,20240624,000000,17.76,17.8139,17.66,17.67,20424,0
|
| 789 |
+
COF_L.US,D,20240625,000000,17.75,17.77,17.66,17.76,29450,0
|
| 790 |
+
COF_L.US,D,20240626,000000,17.7,17.82,17.6138,17.81,15022,0
|
| 791 |
+
COF_L.US,D,20240627,000000,17.82,17.93,17.82,17.87,17690,0
|
| 792 |
+
COF_L.US,D,20240628,000000,17.87,17.87,17.52,17.62,36676,0
|
| 793 |
+
COF_L.US,D,20240701,000000,17.74,17.74,17.4,17.42,29119,0
|
| 794 |
+
COF_L.US,D,20240702,000000,17.56,17.59,17.4101,17.48,16798,0
|
| 795 |
+
COF_L.US,D,20240703,000000,17.45,17.7676,17.45,17.73,20708,0
|
| 796 |
+
COF_L.US,D,20240705,000000,17.84,17.86,17.73,17.86,15016,0
|
| 797 |
+
COF_L.US,D,20240708,000000,17.87,17.8999,17.7501,17.82,29542,0
|
| 798 |
+
COF_L.US,D,20240709,000000,17.83,17.83,17.64,17.64,19601,0
|
| 799 |
+
COF_L.US,D,20240710,000000,17.64,17.7299,17.53,17.72,21419,0
|
| 800 |
+
COF_L.US,D,20240711,000000,17.81,18.12,17.81,18.11,32132,0
|
| 801 |
+
COF_L.US,D,20240712,000000,18.12,18.27,18.08,18.17,38156,0
|
| 802 |
+
COF_L.US,D,20240715,000000,18.23,18.31,18.155,18.29,33908,0
|
| 803 |
+
COF_L.US,D,20240716,000000,18.38,18.38,18.13,18.23,70060,0
|
| 804 |
+
COF_L.US,D,20240717,000000,18.21,18.34,18.1748,18.3,26167,0
|
| 805 |
+
COF_L.US,D,20240718,000000,18.3,18.39,18.225,18.39,60725,0
|
| 806 |
+
COF_L.US,D,20240719,000000,18.35,18.44,18.2609,18.44,20915,0
|
| 807 |
+
COF_L.US,D,20240722,000000,18.45,18.4718,18.34,18.36,15296,0
|
| 808 |
+
COF_L.US,D,20240723,000000,18.43,18.43,18.1214,18.24,50288,0
|
| 809 |
+
COF_L.US,D,20240724,000000,18.24,18.24,17.92,17.95,25451,0
|
| 810 |
+
COF_L.US,D,20240725,000000,18.07,18.16,17.9679,18,31202,0
|
| 811 |
+
COF_L.US,D,20240726,000000,18.18,18.2,18,18.01,26340,0
|
| 812 |
+
COF_L.US,D,20240729,000000,18.08,18.1,17.95,18.06,20632,0
|
| 813 |
+
COF_L.US,D,20240730,000000,18.05,18.12,17.9702,18.12,24579,0
|
| 814 |
+
COF_L.US,D,20240731,000000,18.09,18.16,17.55,17.68,176388,0
|
| 815 |
+
COF_L.US,D,20240801,000000,17.8,18.13,17.69,18.13,61185,0
|
| 816 |
+
COF_L.US,D,20240802,000000,17.97,18.33,17.9,18.33,37916,0
|
| 817 |
+
COF_L.US,D,20240805,000000,17.92,18.06,17.705,18.02,44484,0
|
| 818 |
+
COF_L.US,D,20240806,000000,17.97,18.42,17.88,18.39,43481,0
|
| 819 |
+
COF_L.US,D,20240807,000000,18.35,18.4425,18.29,18.44,30180,0
|
| 820 |
+
COF_L.US,D,20240808,000000,18.38,18.48,18.2746,18.47,23399,0
|
| 821 |
+
COF_L.US,D,20240809,000000,18.4,18.46,18.23,18.29,37315,0
|
| 822 |
+
COF_L.US,D,20240812,000000,18.29,18.42,18.2296,18.24,27335,0
|
| 823 |
+
COF_L.US,D,20240813,000000,18.3,18.59,18.3,18.54,26716,0
|
| 824 |
+
COF_L.US,D,20240814,000000,18.62,18.99,18.61,18.93,79263,0
|
| 825 |
+
COF_L.US,D,20240815,000000,18.97,19.06,18.7496,19.04,43712,0
|
| 826 |
+
COF_L.US,D,20240816,000000,19.09,19.21,18.9205,19.15,45215,0
|
| 827 |
+
COF_L.US,D,20240819,000000,18.93,18.99,18.79,18.79,59331,0
|
| 828 |
+
COF_L.US,D,20240820,000000,18.85,18.85,18.72,18.76,33539,0
|
| 829 |
+
COF_L.US,D,20240821,000000,18.84,19.04,18.78,18.83,97004,0
|
| 830 |
+
COF_L.US,D,20240822,000000,18.93,18.93,18.61,18.66,43501,0
|
| 831 |
+
COF_L.US,D,20240823,000000,18.79,18.87,18.61,18.81,32046,0
|
| 832 |
+
COF_L.US,D,20240826,000000,18.9,19.01,18.7901,18.87,62808,0
|
| 833 |
+
COF_L.US,D,20240827,000000,18.87,18.93,18.77,18.78,25146,0
|
| 834 |
+
COF_L.US,D,20240828,000000,18.86,18.9493,18.85,18.87,45391,0
|
| 835 |
+
COF_L.US,D,20240829,000000,18.96,19.09,18.9,18.9,86374,0
|
| 836 |
+
COF_L.US,D,20240830,000000,19.03,19.04,18.72,18.87,56834,0
|
| 837 |
+
COF_L.US,D,20240903,000000,18.97,18.99,18.86,18.97,23929,0
|
| 838 |
+
COF_L.US,D,20240904,000000,18.91,19.21,18.8501,19.18,70556,0
|
| 839 |
+
COF_L.US,D,20240905,000000,19.24,19.33,19.1,19.24,48461,0
|
| 840 |
+
COF_L.US,D,20240906,000000,19.3,19.3399,18.915,19.01,35059,0
|
| 841 |
+
COF_L.US,D,20240909,000000,19.1,19.2,19.03,19.2,24119,0
|
| 842 |
+
COF_L.US,D,20240910,000000,19.25,19.25,18.96,19.01,45966,0
|
| 843 |
+
COF_L.US,D,20240911,000000,19.08,19.09,18.79,19,25005,0
|
| 844 |
+
COF_L.US,D,20240912,000000,19.11,19.21,18.96,19.16,45033,0
|
| 845 |
+
COF_L.US,D,20240913,000000,19.3,19.4,19.17,19.4,43843,0
|
| 846 |
+
COF_L.US,D,20240916,000000,19.54,19.7,19.4301,19.65,49833,0
|
| 847 |
+
COF_L.US,D,20240917,000000,19.71,19.8,19.5238,19.68,60830,0
|
| 848 |
+
COF_L.US,D,20240918,000000,19.77,19.92,19.58,19.63,87925,0
|
| 849 |
+
COF_L.US,D,20240919,000000,19.84,20.03,19.7602,20.01,136713,0
|
| 850 |
+
COF_L.US,D,20240920,000000,20.01,20.04,19.82,20.03,60913,0
|
| 851 |
+
COF_L.US,D,20240923,000000,20.06,20.06,19.85,19.9,44088,0
|
| 852 |
+
COF_L.US,D,20240924,000000,19.92,20.055,19.7496,20.04,36871,0
|
| 853 |
+
COF_L.US,D,20240925,000000,20.07,20.07,19.86,20.01,66650,0
|
| 854 |
+
COF_L.US,D,20240926,000000,20.09,20.09,19.9101,20.02,38697,0
|
| 855 |
+
COF_L.US,D,20240927,000000,20.11,20.16,20.07,20.1,40332,0
|
| 856 |
+
COF_L.US,D,20240930,000000,20.0056,20.09,19.54,19.76,83002,0
|
| 857 |
+
COF_L.US,D,20241001,000000,19.88,19.92,19.63,19.85,32183,0
|
| 858 |
+
COF_L.US,D,20241002,000000,19.84,20.04,19.63,20,40340,0
|
| 859 |
+
COF_L.US,D,20241003,000000,20.01,20.08,19.888,20.01,54600,0
|
| 860 |
+
COF_L.US,D,20241004,000000,19.93,20,19.73,19.75,97745,0
|
| 861 |
+
COF_L.US,D,20241007,000000,19.75,19.75,19.31,19.38,32717,0
|
| 862 |
+
COF_L.US,D,20241008,000000,19.43,19.75,19.35,19.63,47523,0
|
| 863 |
+
COF_L.US,D,20241009,000000,19.68,19.725,19.5,19.5,40669,0
|
| 864 |
+
COF_L.US,D,20241010,000000,19.52,19.55,19.44,19.48,26129,0
|
| 865 |
+
COF_L.US,D,20241011,000000,19.43,19.72,19.41,19.71,16813,0
|
| 866 |
+
COF_L.US,D,20241014,000000,19.71,19.85,19.61,19.84,19465,0
|
| 867 |
+
COF_L.US,D,20241015,000000,19.84,20.1,19.84,20.0119,28243,0
|
| 868 |
+
COF_L.US,D,20241016,000000,20.1,20.14,19.81,19.88,43755,0
|
| 869 |
+
COF_L.US,D,20241017,000000,19.81,20.03,19.73,19.76,17782,0
|
| 870 |
+
COF_L.US,D,20241018,000000,19.83,19.8953,19.6196,19.71,28396,0
|
| 871 |
+
COF_L.US,D,20241021,000000,19.63,19.7099,19.21,19.31,42502,0
|
| 872 |
+
COF_L.US,D,20241022,000000,19.34,19.45,19.13,19.35,49952,0
|
| 873 |
+
COF_L.US,D,20241023,000000,19.22,19.3,19.0205,19.09,40461,0
|
| 874 |
+
COF_L.US,D,20241024,000000,19.19,19.19,18.88,18.89,55996,0
|
| 875 |
+
COF_L.US,D,20241025,000000,19.02,19.145,18.66,18.68,43582,0
|
| 876 |
+
COF_L.US,D,20241028,000000,18.79,18.87,18.54,18.62,53183,0
|
| 877 |
+
COF_L.US,D,20241029,000000,18.44,18.5917,18.28,18.41,80547,0
|
| 878 |
+
COF_L.US,D,20241030,000000,18.5,18.6495,18.4,18.49,41982,0
|
| 879 |
+
COF_L.US,D,20241031,000000,18.45,18.49,18.28,18.32,125658,0
|
| 880 |
+
COF_L.US,D,20241101,000000,18.41,18.47,18.2,18.23,39659,0
|
| 881 |
+
COF_L.US,D,20241104,000000,18.3,18.8922,18.22,18.87,126235,0
|
| 882 |
+
COF_L.US,D,20241105,000000,18.87,19.59,18.77,19.36,94518,0
|
| 883 |
+
COF_L.US,D,20241106,000000,19.05,19.21,18.94,19,45005,0
|
| 884 |
+
COF_L.US,D,20241107,000000,19.14,19.29,19.0014,19.23,38678,0
|
| 885 |
+
COF_L.US,D,20241108,000000,19.26,19.64,19.25,19.48,40510,0
|
| 886 |
+
COF_L.US,D,20241111,000000,19.475,19.58,19.16,19.17,28107,0
|
| 887 |
+
COF_L.US,D,20241112,000000,19.165467,19.2799,18.75,18.76,69002,0
|
| 888 |
+
COF_L.US,D,20241113,000000,18.91,18.91,18.63,18.73,96626,0
|
| 889 |
+
COF_L.US,D,20241114,000000,18.62,18.63,18.4601,18.63,53858,0
|
| 890 |
+
COF_L.US,D,20241115,000000,18.6,18.63,18.34,18.55,64911,0
|
| 891 |
+
COF_L.US,D,20241118,000000,18.58,18.7,18.41,18.45,60912,0
|
| 892 |
+
COF_L.US,D,20241119,000000,18.48,18.48,18.15,18.31,40019,0
|
| 893 |
+
COF_L.US,D,20241120,000000,18.3099,18.3099,18.11,18.12,51490,0
|
| 894 |
+
COF_L.US,D,20241121,000000,18.1447,18.435,18.1401,18.3,51614,0
|
| 895 |
+
COF_L.US,D,20241122,000000,18.44,18.55,18.37,18.47,46896,0
|
| 896 |
+
COF_L.US,D,20241125,000000,18.79,18.8,18.47,18.49,103751,0
|
| 897 |
+
COF_L.US,D,20241126,000000,18.46,18.47,18.2,18.28,51371,0
|
| 898 |
+
COF_L.US,D,20241127,000000,18.345,18.42,18.3401,18.39,36873,0
|
| 899 |
+
COF_L.US,D,20241129,000000,18.58,19.09,18.42,18.91,71848,0
|
| 900 |
+
COF_L.US,D,20241202,000000,19.0099,19.0099,18.6295,18.66,53441,0
|
| 901 |
+
COF_L.US,D,20241203,000000,18.55,18.7292,18.21,18.29,53393,0
|
| 902 |
+
COF_L.US,D,20241204,000000,18.3021,18.3021,18.12,18.12,74846,0
|
| 903 |
+
COF_L.US,D,20241205,000000,18.17,18.22,18.07,18.08,45850,0
|
| 904 |
+
COF_L.US,D,20241206,000000,18.15,18.15,17.95,17.95,48585,0
|
| 905 |
+
COF_L.US,D,20241209,000000,17.9001,18.04,17.82,17.92,63378,0
|
| 906 |
+
COF_L.US,D,20241210,000000,17.84,18.041,17.82,17.94,81265,0
|
| 907 |
+
COF_L.US,D,20241211,000000,18.05,18.1,17.9,17.92,63140,0
|
| 908 |
+
COF_L.US,D,20241212,000000,17.91,17.96,17.63,17.63,45329,0
|
| 909 |
+
COF_L.US,D,20241213,000000,17.61,17.6667,17.23,17.33,94041,0
|
| 910 |
+
COF_L.US,D,20241216,000000,17.39,17.4,17.1,17.16,68531,0
|
| 911 |
+
COF_L.US,D,20241217,000000,17.17,17.36,17.1,17.34,71098,0
|
| 912 |
+
COF_L.US,D,20241218,000000,17.2428,17.44,17.07,17.1,71418,0
|
| 913 |
+
COF_L.US,D,20241219,000000,17,17.06,16.75,16.8897,113153,0
|
| 914 |
+
COF_L.US,D,20241220,000000,16.9851,17.2082,16.88,17.1,84483,0
|
| 915 |
+
COF_L.US,D,20241223,000000,17.0593,17.1099,16.781,16.8,71219,0
|
| 916 |
+
COF_L.US,D,20241224,000000,16.75,16.82,16.58,16.68,31522,0
|
| 917 |
+
COF_L.US,D,20241226,000000,16.6479,16.7,16.43,16.45,97233,0
|
| 918 |
+
COF_L.US,D,20241227,000000,16.5211,16.57,16.3418,16.52,145883,0
|
| 919 |
+
COF_L.US,D,20241230,000000,16.49,16.85,16.41,16.83,196986,0
|
| 920 |
+
COF_L.US,D,20241231,000000,16.74,16.96,16.67,16.89,382775,0
|
| 921 |
+
COF_L.US,D,20250102,000000,16.96,17.4,16.92,17.39,50481,0
|
| 922 |
+
COF_L.US,D,20250103,000000,17.55,17.76,17.45,17.7,68010,0
|
| 923 |
+
COF_L.US,D,20250106,000000,17.7183,17.7183,17.4536,17.5,22473,0
|
| 924 |
+
COF_L.US,D,20250107,000000,17.5,17.5,16.94,17.0009,82198,0
|
| 925 |
+
COF_L.US,D,20250108,000000,17.05,17.15,16.78,17.01,73317,0
|
| 926 |
+
COF_L.US,D,20250110,000000,16.8064,16.9,16.54,16.56,78417,0
|
| 927 |
+
COF_L.US,D,20250113,000000,16.6,16.7,16.34,16.34,61114,0
|
| 928 |
+
COF_L.US,D,20250114,000000,16.46,16.58,16.39,16.49,69345,0
|
| 929 |
+
COF_L.US,D,20250115,000000,16.9679,17.23,16.93,17.125,85478,0
|
| 930 |
+
COF_L.US,D,20250116,000000,17.15,17.365,17.1232,17.2,42694,0
|
| 931 |
+
COF_L.US,D,20250117,000000,17.27,17.43,17.07,17.16,64016,0
|
| 932 |
+
COF_L.US,D,20250121,000000,17.3,17.62,17.23,17.59,58479,0
|
| 933 |
+
COF_L.US,D,20250122,000000,17.54,17.64,17.3787,17.6,29931,0
|
| 934 |
+
COF_L.US,D,20250123,000000,17.43,17.52,17.28,17.41,69646,0
|
| 935 |
+
COF_L.US,D,20250124,000000,17.41,17.69,17.41,17.54,42973,0
|
| 936 |
+
COF_L.US,D,20250127,000000,17.6399,17.96,17.54,17.96,33959,0
|
| 937 |
+
COF_L.US,D,20250128,000000,17.855,17.94,17.69,17.71,44389,0
|
| 938 |
+
COF_L.US,D,20250129,000000,17.72,17.8511,17.52,17.55,38121,0
|
| 939 |
+
COF_L.US,D,20250130,000000,17.7099,17.8199,17.67,17.74,33900,0
|
| 940 |
+
COF_L.US,D,20250131,000000,17.725,17.7824,17.4001,17.46,45610,0
|
| 941 |
+
COF_L.US,D,20250203,000000,17.31,17.51,17.3,17.33,34023,0
|
| 942 |
+
COF_L.US,D,20250204,000000,17.29,17.45,17.22,17.41,49194,0
|
| 943 |
+
COF_L.US,D,20250205,000000,17.48,17.74,17.4601,17.6718,52095,0
|
| 944 |
+
COF_L.US,D,20250206,000000,17.68,17.71,17.53,17.6152,21923,0
|
| 945 |
+
COF_L.US,D,20250207,000000,17.54,17.59,17.37,17.41,40368,0
|
| 946 |
+
COF_L.US,D,20250210,000000,17.53,17.5937,17.48,17.49,55099,0
|
| 947 |
+
COF_L.US,D,20250211,000000,17.49,17.5445,17.43,17.46,30375,0
|
| 948 |
+
COF_L.US,D,20250212,000000,17.2,17.3499,17.13,17.31,24424,0
|
| 949 |
+
COF_L.US,D,20250213,000000,17.51,17.6221,17.5,17.61,31557,0
|
| 950 |
+
COF_L.US,D,20250214,000000,17.73,17.82,17.64,17.82,37217,0
|
| 951 |
+
COF_L.US,D,20250218,000000,17.49,17.55,17.3367,17.36,27137,0
|
| 952 |
+
COF_L.US,D,20250219,000000,17.34,17.4619,17.27,17.3,64747,0
|
| 953 |
+
COF_L.US,D,20250220,000000,17.37,17.39,17.28,17.29,39286,0
|
| 954 |
+
COF_L.US,D,20250221,000000,17.4699,17.4699,17.3,17.34,46656,0
|
| 955 |
+
COF_L.US,D,20250224,000000,17.42,17.4567,17.35,17.38,57691,0
|
| 956 |
+
COF_L.US,D,20250225,000000,17.4938,17.6299,17.44,17.59,70864,0
|
| 957 |
+
COF_L.US,D,20250226,000000,17.62,17.69,17.4505,17.56,31825,0
|
| 958 |
+
COF_L.US,D,20250227,000000,17.51,17.61,17.51,17.5606,22261,0
|
| 959 |
+
COF_L.US,D,20250228,000000,17.65,17.68,17.47,17.53,34202,0
|
| 960 |
+
COF_L.US,D,20250303,000000,17.6599,17.86,17.5,17.73,65691,0
|
| 961 |
+
COF_L.US,D,20250304,000000,17.63,17.65,17.41,17.58,46634,0
|
| 962 |
+
COF_L.US,D,20250305,000000,17.55,17.6299,17.4701,17.57,19418,0
|
| 963 |
+
COF_L.US,D,20250306,000000,17.4936,17.5599,17.4601,17.5,38381,0
|
| 964 |
+
COF_L.US,D,20250307,000000,17.5735,17.61,17.33,17.43,39439,0
|
| 965 |
+
COF_L.US,D,20250310,000000,17.37,17.39,17.145,17.145,38377,0
|
| 966 |
+
COF_L.US,D,20250311,000000,17.15,17.1795,16.96,17.07,26674,0
|
| 967 |
+
COF_L.US,D,20250312,000000,17.02,17.15,16.8613,17.0904,38457,0
|
| 968 |
+
COF_L.US,D,20250313,000000,17.09,17.17,16.9787,17.08,43574,0
|
| 969 |
+
COF_L.US,D,20250314,000000,17.09,17.26,17.06,17.2,46746,0
|
| 970 |
+
COF_L.US,D,20250317,000000,17.16,17.375,17.16,17.215,28714,0
|
| 971 |
+
COF_L.US,D,20250318,000000,17.255,17.26,17.11,17.17,30674,0
|
| 972 |
+
COF_L.US,D,20250319,000000,17.22,17.36,17.1901,17.26,25282,0
|
| 973 |
+
COF_L.US,D,20250320,000000,17.3,17.3,17.21,17.27,40433,0
|
| 974 |
+
COF_L.US,D,20250321,000000,17.27,17.38,17.2601,17.35,20255,0
|
| 975 |
+
COF_L.US,D,20250324,000000,17.3791,17.4,17.25,17.27,37992,0
|
| 976 |
+
COF_L.US,D,20250325,000000,17.2604,17.38,17.26,17.3,42554,0
|
| 977 |
+
COF_L.US,D,20250326,000000,17.315,17.315,17.03,17.04,43868,0
|
| 978 |
+
COF_L.US,D,20250327,000000,16.95,17.04,16.83,16.91,47849,0
|
| 979 |
+
COF_L.US,D,20250328,000000,17.0299,17.0299,16.65,16.7,73576,0
|
| 980 |
+
COF_L.US,D,20250331,000000,16.7,16.7,16.44,16.44,325867,0
|
| 981 |
+
COF_L.US,D,20250401,000000,16.55,16.63,16.46,16.55,45331,0
|
| 982 |
+
COF_L.US,D,20250402,000000,16.4601,16.6372,16.41,16.62,42997,0
|
| 983 |
+
COF_L.US,D,20250403,000000,16.23,16.4,16.13,16.34,91054,0
|
| 984 |
+
COF_L.US,D,20250404,000000,16.09,16.49,15.9147,16.47,84005,0
|
| 985 |
+
COF_L.US,D,20250407,000000,15.89,16.47,15.83,16.17,53278,0
|
| 986 |
+
COF_L.US,D,20250408,000000,16.33,16.33,15.95,16.03,57744,0
|
| 987 |
+
COF_L.US,D,20250409,000000,16.0299,16.2955,15.71,16.2,101740,0
|
| 988 |
+
COF_L.US,D,20250410,000000,16.11,16.11,15.69,15.73,76700,0
|
| 989 |
+
COF_L.US,D,20250411,000000,15.62,15.65,15.42,15.59,72471,0
|
| 990 |
+
COF_L.US,D,20250414,000000,15.6799,15.79,15.6,15.75,24600,0
|
| 991 |
+
COF_L.US,D,20250415,000000,15.74,15.85,15.69,15.7626,81691,0
|
| 992 |
+
COF_L.US,D,20250416,000000,15.81,15.96,15.79,15.83,65137,0
|
| 993 |
+
COF_L.US,D,20250417,000000,15.95,16.0382,15.78,15.81,66369,0
|
| 994 |
+
COF_L.US,D,20250421,000000,15.83,15.89,15.6501,15.77,87932,0
|
| 995 |
+
COF_L.US,D,20250422,000000,15.92,16.0841,15.86,15.97,42550,0
|
| 996 |
+
COF_L.US,D,20250423,000000,16.22,16.3493,16.04,16.26,67345,0
|
| 997 |
+
COF_L.US,D,20250424,000000,16.23,16.4,16.23,16.36,40195,0
|
| 998 |
+
COF_L.US,D,20250425,000000,16.36,16.51,16.25,16.51,34333,0
|
| 999 |
+
COF_L.US,D,20250428,000000,16.52,16.61,16.44,16.61,30182,0
|
| 1000 |
+
COF_L.US,D,20250429,000000,16.6162,16.67,16.55,16.56,27130,0
|
| 1001 |
+
COF_L.US,D,20250430,000000,16.4699,16.66,16.41,16.65,84449,0
|
| 1002 |
+
COF_L.US,D,20250501,000000,16.62,16.7,16.45,16.51,21665,0
|
| 1003 |
+
COF_L.US,D,20250502,000000,16.63,16.8,16.58,16.6,58755,0
|
| 1004 |
+
COF_L.US,D,20250505,000000,16.59,16.65,16.54,16.61,25343,0
|
| 1005 |
+
COF_L.US,D,20250506,000000,16.53,16.653,16.49,16.653,32725,0
|
| 1006 |
+
COF_L.US,D,20250507,000000,16.7299,16.75,16.6601,16.75,11357,0
|
| 1007 |
+
COF_L.US,D,20250508,000000,16.75,16.82,16.65,16.65,58805,0
|
| 1008 |
+
COF_L.US,D,20250509,000000,16.75,16.75,16.47,16.53,54724,0
|
| 1009 |
+
COF_L.US,D,20250512,000000,16.66,16.6728,16.46,16.5,56854,0
|
| 1010 |
+
COF_L.US,D,20250513,000000,16.55,16.58,16.5,16.5476,45148,0
|
| 1011 |
+
COF_L.US,D,20250514,000000,16.58,16.6123,16.46,16.46,31006,0
|
| 1012 |
+
COF_L.US,D,20250515,000000,16.56,16.63,16.46,16.5337,28858,0
|
| 1013 |
+
COF_L.US,D,20250516,000000,16.5655,16.58,16.41,16.5759,29881,0
|
| 1014 |
+
COF_L.US,D,20250519,000000,16.5,16.74,16.49,16.7,41409,0
|
| 1015 |
+
COF_L.US,D,20250520,000000,16.74,16.92,16.6501,16.86,48660,0
|
| 1016 |
+
COF_L.US,D,20250521,000000,16.51,16.54,15.99,16,78216,0
|
| 1017 |
+
COF_L.US,D,20250522,000000,16.1199,16.15,15.92,16.04,98577,0
|
| 1018 |
+
COF_L.US,D,20250523,000000,15.99,16.04,15.81,16.0036,84769,0
|
| 1019 |
+
COF_L.US,D,20250527,000000,16.153,16.24,16.0498,16.24,40805,0
|
| 1020 |
+
COF_L.US,D,20250528,000000,16.25,16.25,16.05,16.09,35829,0
|
| 1021 |
+
COF_L.US,D,20250529,000000,16.19,16.19,16.0812,16.18,33323,0
|
| 1022 |
+
COF_L.US,D,20250530,000000,16.17,16.47,16.17,16.35,155936,0
|
| 1023 |
+
COF_L.US,D,20250602,000000,16.37,16.37,16.2,16.32,42871,0
|
| 1024 |
+
COF_L.US,D,20250603,000000,16.48,16.48,16.28,16.28,37220,0
|
| 1025 |
+
COF_L.US,D,20250604,000000,16.36,16.44,16.33,16.3601,26146,0
|
| 1026 |
+
COF_L.US,D,20250605,000000,16.4048,16.4978,16.39,16.41,35031,0
|
| 1027 |
+
COF_L.US,D,20250606,000000,16.43,16.46,16.28,16.3,20139,0
|
| 1028 |
+
COF_L.US,D,20250609,000000,16.37,16.39,16.27,16.35,21750,0
|
| 1029 |
+
COF_L.US,D,20250610,000000,16.39,16.48,16.31,16.37,38867,0
|
| 1030 |
+
COF_L.US,D,20250611,000000,16.43,16.45,16.29,16.3,35995,0
|
| 1031 |
+
COF_L.US,D,20250612,000000,16.4,16.4,16.27,16.33,38465,0
|
| 1032 |
+
COF_L.US,D,20250613,000000,16.25,16.2899,16.17,16.19,26585,0
|
| 1033 |
+
COF_L.US,D,20250616,000000,16.26,16.29,16.1,16.2,58769,0
|
| 1034 |
+
COF_L.US,D,20250617,000000,16.21,16.2748,16.12,16.2195,35240,0
|
| 1035 |
+
COF_L.US,D,20250618,000000,16.22,16.29,16.19,16.2,59974,0
|
| 1036 |
+
COF_L.US,D,20250620,000000,16.255,16.38,16.2167,16.3,27256,0
|
| 1037 |
+
COF_L.US,D,20250623,000000,16.2891,16.38,16.2891,16.3401,29589,0
|
| 1038 |
+
COF_L.US,D,20250624,000000,16.37,16.5896,16.33,16.5865,32547,0
|
| 1039 |
+
COF_L.US,D,20250625,000000,16.5786,16.61,16.47,16.48,59191,0
|
| 1040 |
+
COF_L.US,D,20250626,000000,16.47,16.643,16.45,16.61,68316,0
|
| 1041 |
+
COF_L.US,D,20250627,000000,16.61,16.65,16.44,16.45,29267,0
|
| 1042 |
+
COF_L.US,D,20250630,000000,16.45,16.54,16.36,16.37,147285,0
|
| 1043 |
+
COF_L.US,D,20250701,000000,16.51,16.74,16.37,16.7,77758,0
|
| 1044 |
+
COF_L.US,D,20250702,000000,16.7,17.07,16.65,17.07,83004,0
|
| 1045 |
+
COF_L.US,D,20250703,000000,17.11,17.18,17.03,17.12,25838,0
|
| 1046 |
+
COF_L.US,D,20250707,000000,17.145,17.145,16.89,16.9829,62264,0
|
| 1047 |
+
COF_L.US,D,20250708,000000,17,17.1282,16.97,17.05,29851,0
|
| 1048 |
+
COF_L.US,D,20250709,000000,17.18,17.28,17.12,17.23,49290,0
|
| 1049 |
+
COF_L.US,D,20250710,000000,17.24,17.3199,17.1709,17.25,57601,0
|
| 1050 |
+
COF_L.US,D,20250711,000000,17.23,17.28,17.11,17.1802,23484,0
|
| 1051 |
+
COF_L.US,D,20250714,000000,17.19,17.19,16.95,17.05,37069,0
|
| 1052 |
+
COF_L.US,D,20250715,000000,17.12,17.13,16.9,16.96,30954,0
|
| 1053 |
+
COF_L.US,D,20250716,000000,16.9,17.01,16.765,16.89,28707,0
|
| 1054 |
+
COF_L.US,D,20250717,000000,16.96,17.0462,16.8507,17.01,32438,0
|
| 1055 |
+
COF_L.US,D,20250718,000000,17.12,17.16,16.99,17.13,32982,0
|
| 1056 |
+
COF_L.US,D,20250721,000000,17.23,17.28,17.05,17.21,52723,0
|
| 1057 |
+
COF_L.US,D,20250722,000000,17.2276,17.2518,17.02,17.2,25551,0
|
| 1058 |
+
COF_L.US,D,20250723,000000,17.11,17.2099,17.11,17.18,36554,0
|
| 1059 |
+
COF_L.US,D,20250724,000000,17.17,17.2,17.12,17.12,17453,0
|
| 1060 |
+
COF_L.US,D,20250725,000000,17.1504,17.24,17.1504,17.2,16105,0
|
| 1061 |
+
COF_L.US,D,20250728,000000,17.205,17.21,17.13,17.13,25754,0
|
| 1062 |
+
COF_L.US,D,20250729,000000,17.1452,17.31,17.1139,17.27,21184,0
|
| 1063 |
+
COF_L.US,D,20250730,000000,17.27,17.3073,17.11,17.17,41167,0
|
| 1064 |
+
COF_L.US,D,20250731,000000,17.155,17.39,17.11,17.37,82153,0
|
| 1065 |
+
COF_L.US,D,20250801,000000,17.28,17.37,17.2203,17.33,32112,0
|
| 1066 |
+
COF_L.US,D,20250804,000000,17.35,17.595,17.34,17.56,26734,0
|
| 1067 |
+
COF_L.US,D,20250805,000000,17.55,17.62,17.41,17.52,24079,0
|
| 1068 |
+
COF_L.US,D,20250806,000000,17.58,17.58,17.4,17.45,24451,0
|
| 1069 |
+
COF_L.US,D,20250807,000000,17.52,17.52,17.2,17.332,47450,0
|
| 1070 |
+
COF_L.US,D,20250808,000000,17.3199,17.35,17.25,17.33,11643,0
|
| 1071 |
+
COF_L.US,D,20250811,000000,17.3401,17.4099,17.3401,17.39,12426,0
|
| 1072 |
+
COF_L.US,D,20250812,000000,17.39,17.45,17.34,17.39,41414,0
|
| 1073 |
+
COF_L.US,D,20250813,000000,17.49,17.52,17.42,17.5,48592,0
|
| 1074 |
+
COF_L.US,D,20250814,000000,17.48,17.48,17.33,17.4799,35709,0
|
| 1075 |
+
COF_L.US,D,20250815,000000,17.1922,17.28,17.1643,17.25,52525,0
|
| 1076 |
+
COF_L.US,D,20250818,000000,17.28,17.32,17.2189,17.2668,47780,0
|
| 1077 |
+
COF_L.US,D,20250819,000000,17.27,17.3899,17.27,17.32,37490,0
|
| 1078 |
+
COF_L.US,D,20250820,000000,17.41,17.42,17.23,17.26,69927,0
|
| 1079 |
+
COF_L.US,D,20250821,000000,17.2424,17.2424,17.1102,17.15,47540,0
|
| 1080 |
+
COF_L.US,D,20250822,000000,17.24,17.4221,17.15,17.37,35104,0
|
| 1081 |
+
COF_L.US,D,20250825,000000,17.3328,17.39,17.27,17.32,18528,0
|
| 1082 |
+
COF_L.US,D,20250826,000000,17.33,17.37,17.24,17.3,26822,0
|
| 1083 |
+
COF_L.US,D,20250827,000000,17.28,17.29,17.21,17.22,26780,0
|
| 1084 |
+
COF_L.US,D,20250828,000000,17.3,17.31,17.2,17.23,20207,0
|
| 1085 |
+
COF_L.US,D,20250829,000000,17.198,17.33,17.03,17.06,95929,0
|
| 1086 |
+
COF_L.US,D,20250902,000000,17.14,17.2,17.08,17.14,41165,0
|
| 1087 |
+
COF_L.US,D,20250903,000000,17.24,17.3,17.14,17.28,25958,0
|
| 1088 |
+
COF_L.US,D,20250904,000000,17.35,17.48,17.34,17.45,28343,0
|
| 1089 |
+
COF_L.US,D,20250905,000000,17.7,17.8499,17.56,17.8,72558,0
|
| 1090 |
+
COF_L.US,D,20250908,000000,17.9697,18.11,17.88,18.11,49832,0
|
| 1091 |
+
COF_L.US,D,20250909,000000,18.0192,18.14,17.99,18.1,48931,0
|
| 1092 |
+
COF_L.US,D,20250910,000000,18.195,18.2699,18.12,18.18,88607,0
|
| 1093 |
+
COF_L.US,D,20250911,000000,18.2122,18.4843,18.2084,18.28,60751,0
|
| 1094 |
+
COF_L.US,D,20250912,000000,18.25,18.38,18.17,18.38,37450,0
|
| 1095 |
+
COF_L.US,D,20250915,000000,18.4,18.5408,18.35,18.5,56621,0
|
| 1096 |
+
COF_L.US,D,20250916,000000,18.44,18.8101,18.42,18.67,90722,0
|
| 1097 |
+
COF_L.US,D,20250917,000000,18.76,18.79,18.5,18.62,38777,0
|
| 1098 |
+
COF_L.US,D,20250918,000000,18.53,18.62,18.49,18.53,24813,0
|
| 1099 |
+
COF_L.US,D,20250919,000000,18.5799,18.5799,18.36,18.47,33605,0
|
| 1100 |
+
COF_L.US,D,20250922,000000,18.5052,18.5399,18.3145,18.4,36812,0
|
| 1101 |
+
COF_L.US,D,20250923,000000,18.41,18.48,18.25,18.36,33618,0
|
| 1102 |
+
COF_L.US,D,20250924,000000,18.374,18.439,18.23,18.245,20034,0
|
| 1103 |
+
COF_L.US,D,20250925,000000,18.2125,18.3099,17.9606,18.01,44652,0
|
| 1104 |
+
COF_L.US,D,20250926,000000,18.01,18.1499,17.91,17.91,41720,0
|
| 1105 |
+
COF_L.US,D,20250929,000000,17.96,18.01,17.91,17.95,16237,0
|
| 1106 |
+
COF_L.US,D,20250930,000000,17.85,17.895,17.42,17.52,313761,0
|
| 1107 |
+
COF_L.US,D,20251001,000000,17.56,17.91,17.5319,17.91,83198,0
|
| 1108 |
+
COF_L.US,D,20251002,000000,17.91,17.99,17.7,17.82,39705,0
|
| 1109 |
+
COF_L.US,D,20251003,000000,17.8899,17.8899,17.6,17.66,70110,0
|
| 1110 |
+
COF_L.US,D,20251006,000000,17.6815,17.73,17.58,17.71,46831,0
|
| 1111 |
+
COF_L.US,D,20251007,000000,17.75,17.79,17.6,17.66,32390,0
|
| 1112 |
+
COF_L.US,D,20251008,000000,17.71,17.71,17.57,17.59,41962,0
|
| 1113 |
+
COF_L.US,D,20251009,000000,17.61,17.65,17.34,17.48,51411,0
|
| 1114 |
+
COF_L.US,D,20251010,000000,17.5318,17.57,17.26,17.27,63641,0
|
| 1115 |
+
COF_L.US,D,20251013,000000,17.5,17.5,17.3101,17.37,18886,0
|
| 1116 |
+
COF_L.US,D,20251014,000000,17.23,17.45,17.2,17.45,27741,0
|
| 1117 |
+
COF_L.US,D,20251015,000000,17.53,17.63,17.5,17.62,30492,0
|
| 1118 |
+
COF_L.US,D,20251016,000000,17.6,17.7,17.36,17.43,29819,0
|
| 1119 |
+
COF_L.US,D,20251017,000000,17.5,17.58,17.43,17.5,43890,0
|
| 1120 |
+
COF_L.US,D,20251020,000000,17.609,17.72,17.609,17.72,27571,0
|
| 1121 |
+
COF_L.US,D,20251021,000000,17.75,17.87,17.705,17.81,34401,0
|
| 1122 |
+
COF_L.US,D,20251022,000000,17.85,17.85,17.64,17.68,26600,0
|
| 1123 |
+
COF_L.US,D,20251023,000000,17.67,17.7389,17.62,17.7,64952,0
|
| 1124 |
+
COF_L.US,D,20251024,000000,17.68,17.85,17.66,17.76,44756,0
|
| 1125 |
+
COF_L.US,D,20251027,000000,17.8318,17.86,17.75,17.8,17454,0
|
| 1126 |
+
COF_L.US,D,20251028,000000,17.7653,17.86,17.7182,17.73,44508,0
|
| 1127 |
+
COF_L.US,D,20251029,000000,17.78,17.8,17.67,17.67,92742,0
|
| 1128 |
+
COF_L.US,D,20251030,000000,17.65,17.708,17.4,17.4001,54805,0
|
| 1129 |
+
COF_L.US,D,20251031,000000,17.47,17.47,17.18,17.27,69269,0
|
| 1130 |
+
COF_L.US,D,20251103,000000,17.27,17.38,17.13,17.21,49062,0
|
| 1131 |
+
COF_L.US,D,20251104,000000,17.17,17.23,17.1,17.2101,43792,0
|
| 1132 |
+
COF_L.US,D,20251105,000000,17.22,17.44,17.22,17.4,34580,0
|
| 1133 |
+
COF_L.US,D,20251106,000000,17.4,17.45,17.28,17.39,26233,0
|
| 1134 |
+
COF_L.US,D,20251107,000000,17.29,17.36,17.24,17.29,44609,0
|
| 1135 |
+
COF_L.US,D,20251110,000000,17.39,17.53,17.3401,17.48,32376,0
|
| 1136 |
+
COF_L.US,D,20251111,000000,17.3914,17.57,17.3914,17.48,23284,0
|
| 1137 |
+
COF_L.US,D,20251112,000000,17.54,17.54,17.35,17.36,41732,0
|
| 1138 |
+
COF_L.US,D,20251113,000000,17.31,17.3999,17.06,17.06,33983,0
|
| 1139 |
+
COF_L.US,D,20251114,000000,17.0315,17.21,17,17.1,33709,0
|
| 1140 |
+
COF_L.US,D,20251117,000000,16.8473,16.9,16.47,16.58,61528,0
|
| 1141 |
+
COF_L.US,D,20251118,000000,16.51,16.63,16.45,16.47,57684,0
|
| 1142 |
+
COF_L.US,D,20251119,000000,16.45,16.5,16.36,16.42,80252,0
|
| 1143 |
+
COF_L.US,D,20251120,000000,16.52,16.555,16.295,16.34,123488,0
|
| 1144 |
+
COF_L.US,D,20251121,000000,16.33,16.55,16.27,16.42,74848,0
|
| 1145 |
+
COF_L.US,D,20251124,000000,16.51,16.5492,16.45,16.509,40618,0
|
| 1146 |
+
COF_L.US,D,20251125,000000,16.55,16.69,16.45,16.6,87498,0
|
| 1147 |
+
COF_L.US,D,20251126,000000,16.62,16.7259,16.6,16.65,30495,0
|
| 1148 |
+
COF_L.US,D,20251128,000000,16.675,16.85,16.675,16.85,88769,0
|
| 1149 |
+
COF_L.US,D,20251201,000000,16.695,16.81,16.56,16.62,85435,0
|
| 1150 |
+
COF_L.US,D,20251202,000000,16.65,16.7499,16.47,16.49,48491,0
|
| 1151 |
+
COF_L.US,D,20251203,000000,16.5,16.5543,16.45,16.52,39081,0
|
| 1152 |
+
COF_L.US,D,20251204,000000,16.45,16.53,16.43,16.45,43536,0
|
| 1153 |
+
COF_L.US,D,20251205,000000,16.45,16.49,16.32,16.37,53254,0
|
| 1154 |
+
COF_L.US,D,20251208,000000,16.46,16.4701,16.33,16.47,94360,0
|
| 1155 |
+
COF_L.US,D,20251209,000000,16.5537,16.61,16.46,16.47,78264,0
|
| 1156 |
+
COF_L.US,D,20251210,000000,16.47,16.7,16.41,16.65,89663,0
|
| 1157 |
+
COF_L.US,D,20251211,000000,16.68,16.785,16.62,16.74,43945,0
|
| 1158 |
+
COF_L.US,D,20251212,000000,16.69,16.69,16.57,16.61,93328,0
|
| 1159 |
+
COF_L.US,D,20251215,000000,16.7,16.7,16.61,16.7,50220,0
|
| 1160 |
+
COF_L.US,D,20251216,000000,16.6165,16.72,16.59,16.71,80413,0
|
| 1161 |
+
COF_L.US,D,20251217,000000,16.676,16.71,16.61,16.64,107035,0
|
| 1162 |
+
COF_L.US,D,20251218,000000,16.6201,16.74,16.55,16.65,102395,0
|
| 1163 |
+
COF_L.US,D,20251219,000000,16.6,16.74,16.57,16.7,108286,0
|
| 1164 |
+
COF_L.US,D,20251222,000000,16.73,16.79,16.7,16.74,159954,0
|
| 1165 |
+
COF_L.US,D,20251223,000000,16.7399,16.76,16.6711,16.74,137018,0
|
| 1166 |
+
COF_L.US,D,20251224,000000,16.75,16.77,16.705,16.75,34773,0
|
| 1167 |
+
COF_L.US,D,20251226,000000,16.76,16.8,16.68,16.7,31691,0
|
| 1168 |
+
COF_L.US,D,20251229,000000,16.7194,16.74,16.65,16.65,79132,0
|
| 1169 |
+
COF_L.US,D,20251230,000000,16.6845,16.73,16.65,16.73,91411,0
|
| 1170 |
+
COF_L.US,D,20251231,000000,16.75,16.81,16.67,16.74,124942,0
|
| 1171 |
+
COF_L.US,D,20260102,000000,16.834,17.0299,16.72,17,55883,0
|
| 1172 |
+
COF_L.US,D,20260105,000000,17.0495,17.1666,16.97,16.99,64445,0
|
| 1173 |
+
COF_L.US,D,20260106,000000,16.9701,17.03,16.81,16.93,40733,0
|
| 1174 |
+
COF_L.US,D,20260107,000000,16.99,17.01,16.9,16.99,65253,0
|
| 1175 |
+
COF_L.US,D,20260108,000000,16.97,16.982,16.87,16.87,55832,0
|
| 1176 |
+
COF_L.US,D,20260109,000000,16.9399,16.95,16.83,16.86,32250,0
|
| 1177 |
+
COF_L.US,D,20260112,000000,16.79,16.828,16.5,16.7,106757,0
|
| 1178 |
+
COF_L.US,D,20260113,000000,16.74,16.9,16.69,16.84,60778,0
|
| 1179 |
+
COF_L.US,D,20260114,000000,16.8226,17,16.7802,17,31725,0
|
| 1180 |
+
COF_L.US,D,20260115,000000,17.14,17.24,16.96,17.19,51660,0
|
| 1181 |
+
COF_L.US,D,20260116,000000,17.32,17.32,17.1,17.13,45861,0
|
| 1182 |
+
COF_L.US,D,20260120,000000,17.04,17.05,16.92,17.03,38599,0
|
| 1183 |
+
COF_L.US,D,20260121,000000,16.9083,17.14,16.9083,17.12,42711,0
|
| 1184 |
+
COF_L.US,D,20260122,000000,17.0801,17.25,17.0801,17.2,71071,0
|
| 1185 |
+
COF_L.US,D,20260123,000000,17.1,17.29,17.1,17.21,48741,0
|
| 1186 |
+
COF_L.US,D,20260126,000000,17.24,17.29,17.16,17.24,24896,0
|
| 1187 |
+
COF_L.US,D,20260127,000000,17.22,17.2799,17.18,17.19,44479,0
|
| 1188 |
+
COF_L.US,D,20260128,000000,17.225,17.24,17.08,17.12,24221,0
|
| 1189 |
+
COF_L.US,D,20260129,000000,17.1,17.13,16.97,16.98,46680,0
|
| 1190 |
+
COF_L.US,D,20260130,000000,17.01,17.02,16.83,16.96,81342,0
|
| 1191 |
+
COF_L.US,D,20260202,000000,16.98,17.12,16.98,17.06,52930,0
|
| 1192 |
+
COF_L.US,D,20260203,000000,17.065,17.16,16.9106,17.02,58154,0
|
| 1193 |
+
COF_L.US,D,20260204,000000,16.96,17.1,16.95,17.0482,36909,0
|
| 1194 |
+
COF_L.US,D,20260205,000000,17.1,17.115,16.95,17.07,62931,0
|
| 1195 |
+
COF_L.US,D,20260206,000000,17.12,17.21,17.06,17.06,28239,0
|
| 1196 |
+
COF_L.US,D,20260209,000000,17.11,17.2,17.08,17.2,36751,0
|
| 1197 |
+
COF_L.US,D,20260210,000000,17.25,17.29,17.15,17.19,41374,0
|
| 1198 |
+
COF_L.US,D,20260211,000000,17.2399,17.24,17.16,17.24,13456,0
|
| 1199 |
+
COF_L.US,D,20260212,000000,17.25,17.29,17.18,17.27,32611,0
|
| 1200 |
+
COF_L.US,D,20260213,000000,17.3,17.41,17.29,17.37,41155,0
|
| 1201 |
+
COF_L.US,D,20260217,000000,17.1288,17.24,16.98,17.24,67761,0
|
| 1202 |
+
COF_L.US,D,20260218,000000,17.2,17.2698,17.14,17.16,25997,0
|
daily/us/nyse stocks/1/copa.us.txt
ADDED
|
@@ -0,0 +1,279 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
COPA.US,D,20240925,000000,26.3466,26.3466,26.3466,26.3466,50,0
|
| 3 |
+
COPA.US,D,20240926,000000,27.8,27.9952,27.8,27.9952,101,0
|
| 4 |
+
COPA.US,D,20240927,000000,28.18,28.18,28.04,28.04,188,0
|
| 5 |
+
COPA.US,D,20240930,000000,28,28.06,27.83,27.8851,3255,0
|
| 6 |
+
COPA.US,D,20241001,000000,27.75,28.0907,27.65,28.0907,613,0
|
| 7 |
+
COPA.US,D,20241002,000000,28.64,28.64,28.5136,28.5775,342,0
|
| 8 |
+
COPA.US,D,20241003,000000,27.7892,27.7892,27.7892,27.7892,136,0
|
| 9 |
+
COPA.US,D,20241004,000000,28.39,28.4308,28.39,28.4308,169,0
|
| 10 |
+
COPA.US,D,20241007,000000,28.5,28.7293,28.5,28.7293,422,0
|
| 11 |
+
COPA.US,D,20241008,000000,27.12,27.296,27.12,27.296,167,0
|
| 12 |
+
COPA.US,D,20241009,000000,26.47,26.6302,26.47,26.6302,188,0
|
| 13 |
+
COPA.US,D,20241010,000000,26.87,27.0623,26.87,27.0623,492,0
|
| 14 |
+
COPA.US,D,20241011,000000,27.18,27.2797,27.18,27.2797,130,0
|
| 15 |
+
COPA.US,D,20241014,000000,27.25,27.25,27.0906,27.0906,579,0
|
| 16 |
+
COPA.US,D,20241015,000000,26.48,26.48,26.2809,26.2809,189,0
|
| 17 |
+
COPA.US,D,20241016,000000,26.69,26.75,26.6631,26.6631,576,0
|
| 18 |
+
COPA.US,D,20241017,000000,26.61,26.61,26.4,26.4,140,0
|
| 19 |
+
COPA.US,D,20241018,000000,26.82,26.8816,26.82,26.8816,115,0
|
| 20 |
+
COPA.US,D,20241021,000000,27.18,27.18,25.8403,25.8403,139,0
|
| 21 |
+
COPA.US,D,20241022,000000,27.44,27.44,27.011,27.253,771,0
|
| 22 |
+
COPA.US,D,20241023,000000,26.7,26.81,26.58,26.703,396,0
|
| 23 |
+
COPA.US,D,20241024,000000,26.4,26.5705,26.4,26.5705,108,0
|
| 24 |
+
COPA.US,D,20241025,000000,27.12,27.12,26.8032,26.8032,101,0
|
| 25 |
+
COPA.US,D,20241028,000000,26.98,26.98,26.87,26.87,100,0
|
| 26 |
+
COPA.US,D,20241029,000000,26.91,26.91,26.78,26.78,185,0
|
| 27 |
+
COPA.US,D,20241030,000000,26.49,26.4955,26.49,26.4955,101,0
|
| 28 |
+
COPA.US,D,20241031,000000,25.99,25.99,25.9752,25.9752,223,0
|
| 29 |
+
COPA.US,D,20241101,000000,26.38,26.38,26.38,26.38,231,0
|
| 30 |
+
COPA.US,D,20241104,000000,26.56,26.56,26.4085,26.4085,178,0
|
| 31 |
+
COPA.US,D,20241105,000000,27.02,27.1889,27.02,27.1889,100,0
|
| 32 |
+
COPA.US,D,20241106,000000,25.89,26.3815,25.89,26.3815,861,0
|
| 33 |
+
COPA.US,D,20241107,000000,27.42,27.66,27.42,27.65,5305,0
|
| 34 |
+
COPA.US,D,20241108,000000,26.92,26.92,26.18,26.345,962,0
|
| 35 |
+
COPA.US,D,20241111,000000,26.16,26.16,26,26.03,593,0
|
| 36 |
+
COPA.US,D,20241112,000000,25.38,25.38,25.08,25.2459,213,0
|
| 37 |
+
COPA.US,D,20241113,000000,25.1,25.1,24.918,24.918,330,0
|
| 38 |
+
COPA.US,D,20241114,000000,24.97,24.97,24.53,24.7129,7521,0
|
| 39 |
+
COPA.US,D,20241115,000000,24.73,24.73,24.5694,24.587,232,0
|
| 40 |
+
COPA.US,D,20241118,000000,24.63,24.9594,24.63,24.9594,102,0
|
| 41 |
+
COPA.US,D,20241119,000000,25.3,25.487,25.3,25.487,101,0
|
| 42 |
+
COPA.US,D,20241120,000000,25.47,25.47,25.4322,25.4322,310,0
|
| 43 |
+
COPA.US,D,20241121,000000,25.48,25.48,25.4639,25.4639,286,0
|
| 44 |
+
COPA.US,D,20241122,000000,25.15,25.15,25.02,25.1197,331,0
|
| 45 |
+
COPA.US,D,20241125,000000,25.27,25.27,25.2541,25.2541,219,0
|
| 46 |
+
COPA.US,D,20241126,000000,24.69,24.69,24.6872,24.6872,100,0
|
| 47 |
+
COPA.US,D,20241127,000000,25.03,25.03,24.9217,24.9217,102,0
|
| 48 |
+
COPA.US,D,20241129,000000,24.78,25.092,24.78,25.092,400,0
|
| 49 |
+
COPA.US,D,20241202,000000,24.97,25.0547,24.86,25.0547,272,0
|
| 50 |
+
COPA.US,D,20241203,000000,25.24,25.24,25.2092,25.2092,100,0
|
| 51 |
+
COPA.US,D,20241204,000000,25.11,25.11,25.0035,25.0035,300,0
|
| 52 |
+
COPA.US,D,20241206,000000,24.84,24.84,24.81,24.8301,232,0
|
| 53 |
+
COPA.US,D,20241209,000000,25.9,26.28,25.9,25.95,1822,0
|
| 54 |
+
COPA.US,D,20241210,000000,25.95,25.96,25.2483,25.2483,1780,0
|
| 55 |
+
COPA.US,D,20241211,000000,25.24,25.3624,25.24,25.3624,600,0
|
| 56 |
+
COPA.US,D,20241212,000000,25.01,25.01,24.721,24.721,102,0
|
| 57 |
+
COPA.US,D,20241213,000000,24.26,24.26,24.11,24.2227,921,0
|
| 58 |
+
COPA.US,D,20241216,000000,23.94,23.94,23.7762,23.7762,226,0
|
| 59 |
+
COPA.US,D,20241217,000000,23.39,23.6093,23.39,23.5567,876,0
|
| 60 |
+
COPA.US,D,20241218,000000,23.52,23.52,22.6438,22.6438,428,0
|
| 61 |
+
COPA.US,D,20241219,000000,22.73,23.12,22.6512,22.6512,351,0
|
| 62 |
+
COPA.US,D,20241220,000000,23.05,23.11,23.05,23.0948,210,0
|
| 63 |
+
COPA.US,D,20241223,000000,23.02,23.2281,23.02,23.2281,203,0
|
| 64 |
+
COPA.US,D,20241224,000000,22.9678,23.22,22.94,22.9765,1703,0
|
| 65 |
+
COPA.US,D,20241226,000000,23.01,23.0101,23.01,23.0101,364,0
|
| 66 |
+
COPA.US,D,20241227,000000,23.08,23.08,22.89,22.9389,202,0
|
| 67 |
+
COPA.US,D,20241230,000000,22.54,22.5892,22.54,22.5892,606,0
|
| 68 |
+
COPA.US,D,20241231,000000,22.49,22.5061,22.49,22.5061,167,0
|
| 69 |
+
COPA.US,D,20250102,000000,22.64,22.7,22.64,22.6587,214,0
|
| 70 |
+
COPA.US,D,20250103,000000,22.58,22.7275,22.58,22.7275,196,0
|
| 71 |
+
COPA.US,D,20250106,000000,23.3,23.3,22.9991,22.9991,2805,0
|
| 72 |
+
COPA.US,D,20250108,000000,22.7864,22.9892,22.7864,22.9892,311,0
|
| 73 |
+
COPA.US,D,20250113,000000,22.94,23.0025,22.94,23.0025,213,0
|
| 74 |
+
COPA.US,D,20250121,000000,23.76,23.8,23.56,23.7011,1503,0
|
| 75 |
+
COPA.US,D,20250122,000000,23.51,23.51,23.1564,23.1564,1420,0
|
| 76 |
+
COPA.US,D,20250130,000000,22.71,22.7204,22.71,22.7204,102,0
|
| 77 |
+
COPA.US,D,20250207,000000,24.11,24.275,23.7755,23.7755,1333,0
|
| 78 |
+
COPA.US,D,20250211,000000,23.47,23.5,23.457,23.457,650,0
|
| 79 |
+
COPA.US,D,20250213,000000,24.0384,24.1822,24.0384,24.1822,101,0
|
| 80 |
+
COPA.US,D,20250218,000000,24.06,24.06,23.9875,23.9875,186,0
|
| 81 |
+
COPA.US,D,20250219,000000,23.48,23.4939,23.48,23.4939,363,0
|
| 82 |
+
COPA.US,D,20250220,000000,23.97,23.97,23.9435,23.9435,150,0
|
| 83 |
+
COPA.US,D,20250221,000000,23.16,23.16,22.984,22.984,332,0
|
| 84 |
+
COPA.US,D,20250227,000000,23.049,23.049,22.7936,22.7936,139,0
|
| 85 |
+
COPA.US,D,20250228,000000,22.36,22.391,22.36,22.391,10100,0
|
| 86 |
+
COPA.US,D,20250305,000000,23.07,23.7022,23.07,23.7022,1518,0
|
| 87 |
+
COPA.US,D,20250311,000000,23.03,23.47,23.03,23.3907,867,0
|
| 88 |
+
COPA.US,D,20250312,000000,23.55,23.97,23.43,23.5388,1397,0
|
| 89 |
+
COPA.US,D,20250313,000000,23.88,23.88,23.8227,23.8227,127,0
|
| 90 |
+
COPA.US,D,20250318,000000,25.19,25.2264,25.11,25.2264,587,0
|
| 91 |
+
COPA.US,D,20250319,000000,25.179,26.23,25.179,25.4258,740,0
|
| 92 |
+
COPA.US,D,20250321,000000,24.535,24.7539,24.535,24.7539,1098,0
|
| 93 |
+
COPA.US,D,20250324,000000,25.22,25.2525,25.1096,25.1096,1158,0
|
| 94 |
+
COPA.US,D,20250326,000000,25.335,25.81,24.9,24.9776,1166,0
|
| 95 |
+
COPA.US,D,20250327,000000,24.4809,24.4809,24.4201,24.4606,427,0
|
| 96 |
+
COPA.US,D,20250328,000000,23.77,23.77,23.71,23.76,778,0
|
| 97 |
+
COPA.US,D,20250331,000000,23.0659,23.1685,23.0659,23.1685,355,0
|
| 98 |
+
COPA.US,D,20250401,000000,23.3243,23.3611,23.3243,23.3611,156,0
|
| 99 |
+
COPA.US,D,20250403,000000,21.96,21.96,21.666,21.666,368,0
|
| 100 |
+
COPA.US,D,20250404,000000,19.25,19.4198,19.25,19.4198,347,0
|
| 101 |
+
COPA.US,D,20250407,000000,18.7,19.1584,18.7,19.1584,269,0
|
| 102 |
+
COPA.US,D,20250408,000000,19.26,19.26,18.5125,18.5125,181,0
|
| 103 |
+
COPA.US,D,20250409,000000,18.88,20.4546,18.88,20.4546,611,0
|
| 104 |
+
COPA.US,D,20250414,000000,21.2,21.43,21.11,21.3961,886,0
|
| 105 |
+
COPA.US,D,20250415,000000,21.3,21.3868,21.3,21.3868,301,0
|
| 106 |
+
COPA.US,D,20250416,000000,21.53,21.53,21.38,21.4614,1535,0
|
| 107 |
+
COPA.US,D,20250417,000000,21.62,21.67,21.36,21.6239,2179,0
|
| 108 |
+
COPA.US,D,20250421,000000,21.74,21.77,21.4981,21.4981,1268,0
|
| 109 |
+
COPA.US,D,20250422,000000,22,22.25,22,22.2088,10993,0
|
| 110 |
+
COPA.US,D,20250423,000000,22.66,22.66,22.6034,22.6034,351,0
|
| 111 |
+
COPA.US,D,20250428,000000,22.96,23.083,22.96,23.083,759,0
|
| 112 |
+
COPA.US,D,20250429,000000,23.13,23.19,22.9543,22.9543,1058,0
|
| 113 |
+
COPA.US,D,20250501,000000,22.5639,22.5639,22.5429,22.5429,298,0
|
| 114 |
+
COPA.US,D,20250502,000000,23.02,23.05,22.9366,22.9366,725,0
|
| 115 |
+
COPA.US,D,20250512,000000,24.1,24.1,23.8843,23.8843,604,0
|
| 116 |
+
COPA.US,D,20250515,000000,23.55,23.692,23.55,23.692,402,0
|
| 117 |
+
COPA.US,D,20250519,000000,23.75,23.7847,23.57,23.7847,7214,0
|
| 118 |
+
COPA.US,D,20250520,000000,23.75,23.8928,23.75,23.8928,10885,0
|
| 119 |
+
COPA.US,D,20250521,000000,23.95,24.06,23.95,24.0034,1013,0
|
| 120 |
+
COPA.US,D,20250522,000000,23.73,24.0189,23.69,24.0189,4609,0
|
| 121 |
+
COPA.US,D,20250523,000000,24.01,24.6454,24.01,24.6454,1284,0
|
| 122 |
+
COPA.US,D,20250527,000000,24.66,24.827,24.66,24.827,1553,0
|
| 123 |
+
COPA.US,D,20250528,000000,24.44,24.5082,24.44,24.5082,433,0
|
| 124 |
+
COPA.US,D,20250529,000000,24.75,24.75,24.55,24.7054,1017,0
|
| 125 |
+
COPA.US,D,20250602,000000,24.82,24.9432,24.82,24.9432,980,0
|
| 126 |
+
COPA.US,D,20250603,000000,24.99,25.25,24.99,25.1584,1444,0
|
| 127 |
+
COPA.US,D,20250604,000000,25.4,26.09,25.4,25.7048,2701,0
|
| 128 |
+
COPA.US,D,20250605,000000,26.1799,26.22,26.12,26.1998,1278,0
|
| 129 |
+
COPA.US,D,20250606,000000,26.19,26.19,25.9382,25.9382,454,0
|
| 130 |
+
COPA.US,D,20250609,000000,26.25,26.37,26.25,26.315,1144,0
|
| 131 |
+
COPA.US,D,20250610,000000,26.31,26.31,26.12,26.22,772,0
|
| 132 |
+
COPA.US,D,20250612,000000,26.2,26.2,26.0605,26.0605,228,0
|
| 133 |
+
COPA.US,D,20250613,000000,25.61,25.7665,25.51,25.7665,842,0
|
| 134 |
+
COPA.US,D,20250616,000000,26.04,26.3399,26.04,26.2209,1213,0
|
| 135 |
+
COPA.US,D,20250617,000000,26.08,26.08,25.8806,25.8806,697,0
|
| 136 |
+
COPA.US,D,20250618,000000,25.97,25.97,25.9358,25.9358,360,0
|
| 137 |
+
COPA.US,D,20250623,000000,25.5,25.7928,25.5,25.7928,641,0
|
| 138 |
+
COPA.US,D,20250624,000000,25.87,26.05,25.86,26.05,1700,0
|
| 139 |
+
COPA.US,D,20250625,000000,25.85,26.0526,25.85,26.0526,902,0
|
| 140 |
+
COPA.US,D,20250626,000000,27.07,27.57,27.04,27.5635,2680,0
|
| 141 |
+
COPA.US,D,20250627,000000,27.28,27.36,27.2707,27.2707,416,0
|
| 142 |
+
COPA.US,D,20250630,000000,27.24,27.36,27.24,27.3383,574,0
|
| 143 |
+
COPA.US,D,20250701,000000,27.62,27.7361,27.5983,27.7361,1366,0
|
| 144 |
+
COPA.US,D,20250702,000000,28.03,28.4855,28.03,28.4855,622,0
|
| 145 |
+
COPA.US,D,20250707,000000,28.03,28.03,27.875,27.9012,303,0
|
| 146 |
+
COPA.US,D,20250708,000000,28.19,29.35,28.19,28.254,11685,0
|
| 147 |
+
COPA.US,D,20250709,000000,27.97,29.29,27.7754,27.7754,497,0
|
| 148 |
+
COPA.US,D,20250710,000000,27.82,28.172,27.8016,28.172,1695,0
|
| 149 |
+
COPA.US,D,20250714,000000,27.9,29.01,27.9,27.9726,940,0
|
| 150 |
+
COPA.US,D,20250715,000000,27.73,27.73,27.7,27.7,410,0
|
| 151 |
+
COPA.US,D,20250716,000000,27.335,27.4432,27.27,27.4432,952,0
|
| 152 |
+
COPA.US,D,20250717,000000,27.44,27.6299,27.44,27.6299,856,0
|
| 153 |
+
COPA.US,D,20250718,000000,27.6,27.685,27.5601,27.5601,369,0
|
| 154 |
+
COPA.US,D,20250721,000000,28.325,28.45,28.02,28.3306,1602,0
|
| 155 |
+
COPA.US,D,20250722,000000,28.98,29.047,28.83,29.047,644,0
|
| 156 |
+
COPA.US,D,20250723,000000,29.17,29.18,28.71,28.9901,5697,0
|
| 157 |
+
COPA.US,D,20250724,000000,28.7496,28.7496,28.7496,28.7496,126,0
|
| 158 |
+
COPA.US,D,20250725,000000,28.37,28.4296,28.37,28.4296,101,0
|
| 159 |
+
COPA.US,D,20250728,000000,28,28.1189,28,28.1189,627,0
|
| 160 |
+
COPA.US,D,20250729,000000,28.16,28.2289,28.16,28.2289,306,0
|
| 161 |
+
COPA.US,D,20250730,000000,27.72,27.72,26.95,27.0892,14513,0
|
| 162 |
+
COPA.US,D,20250731,000000,27.08,27.3199,26.45,27.3199,1273,0
|
| 163 |
+
COPA.US,D,20250801,000000,27.2599,27.2683,27.2599,27.2683,190,0
|
| 164 |
+
COPA.US,D,20250805,000000,27.78,27.815,27.78,27.815,367,0
|
| 165 |
+
COPA.US,D,20250806,000000,28.06,28.1235,28.06,28.1235,886,0
|
| 166 |
+
COPA.US,D,20250807,000000,28.13,28.3587,28.13,28.3587,184,0
|
| 167 |
+
COPA.US,D,20250808,000000,29.02,29.02,28.996,28.996,794,0
|
| 168 |
+
COPA.US,D,20250812,000000,29.3269,29.335,29.2971,29.2971,557,0
|
| 169 |
+
COPA.US,D,20250813,000000,30.18,30.18,30.1485,30.1485,109,0
|
| 170 |
+
COPA.US,D,20250814,000000,29.3,29.44,29.29,29.44,1050,0
|
| 171 |
+
COPA.US,D,20250815,000000,30.125,30.125,30.105,30.105,815,0
|
| 172 |
+
COPA.US,D,20250818,000000,29.8,30.22,29.7495,29.7495,982,0
|
| 173 |
+
COPA.US,D,20250819,000000,29.77,29.77,29.3201,29.3201,1302,0
|
| 174 |
+
COPA.US,D,20250820,000000,29.4,29.4,29.2875,29.388,1295,0
|
| 175 |
+
COPA.US,D,20250822,000000,30.5599,30.5599,30.4512,30.4512,152,0
|
| 176 |
+
COPA.US,D,20250825,000000,30.79,30.79,30.71,30.71,846,0
|
| 177 |
+
COPA.US,D,20250826,000000,31,31.0037,31,31.0037,359,0
|
| 178 |
+
COPA.US,D,20250827,000000,30.63,30.7685,30.63,30.7685,690,0
|
| 179 |
+
COPA.US,D,20250829,000000,31.38,31.49,31.38,31.4469,275,0
|
| 180 |
+
COPA.US,D,20250902,000000,31.05,31.58,31.05,31.5799,504,0
|
| 181 |
+
COPA.US,D,20250904,000000,31.3,31.3784,31.3,31.3784,635,0
|
| 182 |
+
COPA.US,D,20250905,000000,32.08,32.12,32.0424,32.0424,646,0
|
| 183 |
+
COPA.US,D,20250908,000000,32,32.233,31.73,32.233,2496,0
|
| 184 |
+
COPA.US,D,20250910,000000,32.4199,32.4399,32.3957,32.3957,386,0
|
| 185 |
+
COPA.US,D,20250912,000000,33.5087,33.5087,33.42,33.42,588,0
|
| 186 |
+
COPA.US,D,20250915,000000,33.765,33.8924,33.66,33.8924,586,0
|
| 187 |
+
COPA.US,D,20250916,000000,33.68,33.68,33.617,33.617,223,0
|
| 188 |
+
COPA.US,D,20250918,000000,32.88,32.97,32.88,32.9483,1663,0
|
| 189 |
+
COPA.US,D,20250919,000000,33.4454,33.5986,33.4454,33.5986,137,0
|
| 190 |
+
COPA.US,D,20250925,000000,34.655,34.79,34.655,34.6759,479,0
|
| 191 |
+
COPA.US,D,20250929,000000,36.47,37.52,36.47,36.8905,2258,0
|
| 192 |
+
COPA.US,D,20250930,000000,36.58,37.2306,36.58,37.2306,1774,0
|
| 193 |
+
COPA.US,D,20251001,000000,37.27,37.4438,37.2555,37.4438,1057,0
|
| 194 |
+
COPA.US,D,20251002,000000,37.47,37.47,37.189,37.4532,887,0
|
| 195 |
+
COPA.US,D,20251003,000000,37.99,38.205,37.99,38.0741,2034,0
|
| 196 |
+
COPA.US,D,20251006,000000,38.15,38.4,38.0517,38.0517,2142,0
|
| 197 |
+
COPA.US,D,20251007,000000,38.47,38.47,37.915,38.032,2181,0
|
| 198 |
+
COPA.US,D,20251008,000000,38.4,39.366,37.95,39.366,4505,0
|
| 199 |
+
COPA.US,D,20251009,000000,40.53,40.53,39,39.1901,3842,0
|
| 200 |
+
COPA.US,D,20251010,000000,39.25,39.25,37.33,37.378,2337,0
|
| 201 |
+
COPA.US,D,20251013,000000,39.07,39.609,38.69,39.5491,5336,0
|
| 202 |
+
COPA.US,D,20251014,000000,39.32,39.48,37.805,38.6431,9448,0
|
| 203 |
+
COPA.US,D,20251015,000000,38.829,39.01,38.82,39.004,3639,0
|
| 204 |
+
COPA.US,D,20251016,000000,38.58,38.79,38.29,38.4425,2614,0
|
| 205 |
+
COPA.US,D,20251017,000000,37.75,37.75,36.86,37.1935,12691,0
|
| 206 |
+
COPA.US,D,20251020,000000,37.65,38.09,37.65,37.885,10326,0
|
| 207 |
+
COPA.US,D,20251021,000000,36.37,36.89,36.1856,36.1856,7623,0
|
| 208 |
+
COPA.US,D,20251022,000000,35.88,36.1892,35.85,36.1892,3166,0
|
| 209 |
+
COPA.US,D,20251023,000000,36.96,37.06,36.765,36.765,760,0
|
| 210 |
+
COPA.US,D,20251027,000000,37.73,37.73,37.274,37.274,685,0
|
| 211 |
+
COPA.US,D,20251028,000000,37.65,37.65,37.4535,37.4535,508,0
|
| 212 |
+
COPA.US,D,20251029,000000,38.765,38.765,38.21,38.2345,733,0
|
| 213 |
+
COPA.US,D,20251030,000000,37.71,37.8079,37.6983,37.8079,1208,0
|
| 214 |
+
COPA.US,D,20251103,000000,36.9495,36.9495,36.18,36.4387,2641,0
|
| 215 |
+
COPA.US,D,20251104,000000,35.33,35.62,35.1554,35.1554,1642,0
|
| 216 |
+
COPA.US,D,20251105,000000,35.88,36.1028,35.88,36.1028,127,0
|
| 217 |
+
COPA.US,D,20251110,000000,37.6,37.8087,37.6,37.8087,418,0
|
| 218 |
+
COPA.US,D,20251114,000000,37.18,37.1801,36.8889,36.8889,662,0
|
| 219 |
+
COPA.US,D,20251118,000000,35.91,35.9449,35.7502,35.7502,741,0
|
| 220 |
+
COPA.US,D,20251119,000000,36.277,36.46,36.1803,36.3134,954,0
|
| 221 |
+
COPA.US,D,20251120,000000,35.4899,35.4899,35.19,35.19,1845,0
|
| 222 |
+
COPA.US,D,20251121,000000,35.4,35.4,35.3334,35.3334,616,0
|
| 223 |
+
COPA.US,D,20251124,000000,35.9923,36.3023,35.9923,36.3023,1192,0
|
| 224 |
+
COPA.US,D,20251125,000000,36.67,36.8718,36.67,36.8718,117,0
|
| 225 |
+
COPA.US,D,20251126,000000,37.54,37.95,37.54,37.841,1408,0
|
| 226 |
+
COPA.US,D,20251128,000000,38.8992,39.48,38.8992,39.226,3807,0
|
| 227 |
+
COPA.US,D,20251201,000000,39.955,40.2,39.5,39.6373,25845,0
|
| 228 |
+
COPA.US,D,20251202,000000,39.06,39.91,38.9501,39.2143,1982,0
|
| 229 |
+
COPA.US,D,20251203,000000,40.28,41.04,40.28,40.9294,6814,0
|
| 230 |
+
COPA.US,D,20251204,000000,40.8,40.99,40.48,40.815,1736,0
|
| 231 |
+
COPA.US,D,20251205,000000,41.48,41.48,41.09,41.205,4153,0
|
| 232 |
+
COPA.US,D,20251208,000000,41.61,41.63,40.8645,40.8645,2883,0
|
| 233 |
+
COPA.US,D,20251209,000000,40,40.73,39.91,40.5339,6864,0
|
| 234 |
+
COPA.US,D,20251211,000000,41.798,41.9185,41.798,41.8461,701,0
|
| 235 |
+
COPA.US,D,20251212,000000,42.04,42.04,41.06,41.0734,995,0
|
| 236 |
+
COPA.US,D,20251215,000000,41.6524,42.2,41.4248,41.7,5823,0
|
| 237 |
+
COPA.US,D,20251216,000000,41.1,41.25,40.97,41.1802,6321,0
|
| 238 |
+
COPA.US,D,20251217,000000,41.535,41.72,41.535,41.5634,1925,0
|
| 239 |
+
COPA.US,D,20251218,000000,40.08,41.39,39.77,39.9316,3789,0
|
| 240 |
+
COPA.US,D,20251219,000000,40.74,40.98,40.37,40.88,4203,0
|
| 241 |
+
COPA.US,D,20251222,000000,41.72,42.04,41.635,42.0118,7444,0
|
| 242 |
+
COPA.US,D,20251223,000000,42.2,42.78,42.14,42.7416,6117,0
|
| 243 |
+
COPA.US,D,20251224,000000,42.5232,43.08,42.2188,42.7682,2425,0
|
| 244 |
+
COPA.US,D,20251226,000000,43.87,44.2899,43.795,44.1593,6645,0
|
| 245 |
+
COPA.US,D,20251229,000000,43.02,43.36,42.51,42.96,9077,0
|
| 246 |
+
COPA.US,D,20251230,000000,43.66,43.81,42.9888,43.51,6442,0
|
| 247 |
+
COPA.US,D,20251231,000000,43.21,43.27,42.886,43.205,4878,0
|
| 248 |
+
COPA.US,D,20260102,000000,44.07,44.07,42.918,43.39,5533,0
|
| 249 |
+
COPA.US,D,20260105,000000,44.14,45.23,44.1,44.6299,14331,0
|
| 250 |
+
COPA.US,D,20260106,000000,45.3589,46.21,44.78,46.12,11984,0
|
| 251 |
+
COPA.US,D,20260107,000000,45,45.41,44.5008,45.0826,8411,0
|
| 252 |
+
COPA.US,D,20260108,000000,44.5,44.61,44.02,44.4339,6700,0
|
| 253 |
+
COPA.US,D,20260109,000000,45.03,46.02,45.03,45.5272,7380,0
|
| 254 |
+
COPA.US,D,20260112,000000,46.64,47.45,46.31,47.26,17193,0
|
| 255 |
+
COPA.US,D,20260113,000000,47.315,47.5,46.76,47.01,10045,0
|
| 256 |
+
COPA.US,D,20260114,000000,47.415,47.9147,47.2,47.9147,6819,0
|
| 257 |
+
COPA.US,D,20260115,000000,48,48.7,47.98,48.39,20903,0
|
| 258 |
+
COPA.US,D,20260116,000000,47.7,47.87,47,47.6855,12122,0
|
| 259 |
+
COPA.US,D,20260120,000000,48.5,48.505,47.8,47.9386,11450,0
|
| 260 |
+
COPA.US,D,20260121,000000,49.1,49.5,48.7,48.7474,13166,0
|
| 261 |
+
COPA.US,D,20260122,000000,49.09,49.12,47.85,48.1822,10145,0
|
| 262 |
+
COPA.US,D,20260123,000000,48.54,50.835,48.54,50.68,31469,0
|
| 263 |
+
COPA.US,D,20260126,000000,52.435,53.3099,51.4,51.4,42509,0
|
| 264 |
+
COPA.US,D,20260127,000000,52.18,52.9899,51.6843,52.97,14066,0
|
| 265 |
+
COPA.US,D,20260128,000000,53.7548,54.57,53.1,53.95,31141,0
|
| 266 |
+
COPA.US,D,20260129,000000,56.99,57.75,53.15,54.815,38402,0
|
| 267 |
+
COPA.US,D,20260130,000000,51.33,51.88,49.16,49.6185,22920,0
|
| 268 |
+
COPA.US,D,20260202,000000,49.260911,49.3001,48.24,49.065,28080,0
|
| 269 |
+
COPA.US,D,20260203,000000,51.72,52.1069,50.84,52.1069,21767,0
|
| 270 |
+
COPA.US,D,20260204,000000,52.295,52.47,49.01,49.8616,6997,0
|
| 271 |
+
COPA.US,D,20260205,000000,48.5,48.67,47.05,47.1596,43681,0
|
| 272 |
+
COPA.US,D,20260206,000000,48.69,49.06,48.48,49.06,4870,0
|
| 273 |
+
COPA.US,D,20260209,000000,49.64,51.07,49.54,50.9861,5317,0
|
| 274 |
+
COPA.US,D,20260210,000000,50.3,50.47,50.07,50.34,2644,0
|
| 275 |
+
COPA.US,D,20260211,000000,51.15,51.67,50.79,51.41,9975,0
|
| 276 |
+
COPA.US,D,20260212,000000,51.735,51.805,49.785,49.792,5082,0
|
| 277 |
+
COPA.US,D,20260213,000000,49.02,50.44,48.96,50.05,5295,0
|
| 278 |
+
COPA.US,D,20260217,000000,48.352,49.23,47.55,48.8007,5067,0
|
| 279 |
+
COPA.US,D,20260218,000000,49.69,49.945,49.54,49.55,4135,0
|
daily/us/nyse stocks/1/copy.us.txt
ADDED
|
@@ -0,0 +1,284 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
COPY.US,D,20241231,000000,10.07,10.07,10.04,10.055,42077,0
|
| 3 |
+
COPY.US,D,20250102,000000,10.11,10.14,10,10.035,40347,0
|
| 4 |
+
COPY.US,D,20250103,000000,10.0499,10.1,10.0499,10.09,7383,0
|
| 5 |
+
COPY.US,D,20250106,000000,10.24,10.24,10.1441,10.1441,30880,0
|
| 6 |
+
COPY.US,D,20250107,000000,10.21,10.21,10.085,10.1124,42829,0
|
| 7 |
+
COPY.US,D,20250108,000000,10.25,10.25,10,10.0275,40285,0
|
| 8 |
+
COPY.US,D,20250110,000000,9.995,10.05,9.89,9.9196,42949,0
|
| 9 |
+
COPY.US,D,20250113,000000,9.88,9.9447,9.88,9.9447,30633,0
|
| 10 |
+
COPY.US,D,20250114,000000,10.01,10.05,9.97,10.0436,54873,0
|
| 11 |
+
COPY.US,D,20250115,000000,10.16,10.2,10.16,10.182,54628,0
|
| 12 |
+
COPY.US,D,20250116,000000,10.13,10.15,10.13,10.1421,36409,0
|
| 13 |
+
COPY.US,D,20250117,000000,10.21,10.21,10.16,10.1794,32563,0
|
| 14 |
+
COPY.US,D,20250121,000000,10.31,10.38,10.29,10.38,30855,0
|
| 15 |
+
COPY.US,D,20250122,000000,10.33,10.36,10.29,10.3022,30388,0
|
| 16 |
+
COPY.US,D,20250123,000000,10.37,10.3845,10.37,10.3845,30256,0
|
| 17 |
+
COPY.US,D,20250124,000000,10.46,10.4689,10.46,10.4689,31233,0
|
| 18 |
+
COPY.US,D,20250127,000000,10.48,10.48,10.41,10.43,38959,0
|
| 19 |
+
COPY.US,D,20250128,000000,10.42,10.42,10.4116,10.4116,30104,0
|
| 20 |
+
COPY.US,D,20250129,000000,10.43,10.43,10.37,10.37,42846,0
|
| 21 |
+
COPY.US,D,20250130,000000,10.49,10.54,10.46,10.46,30361,0
|
| 22 |
+
COPY.US,D,20250131,000000,10.435,10.46,10.35,10.3569,33565,0
|
| 23 |
+
COPY.US,D,20250203,000000,10.11,10.24,10.1,10.19,57651,0
|
| 24 |
+
COPY.US,D,20250204,000000,10.26,10.35,10.26,10.33,33435,0
|
| 25 |
+
COPY.US,D,20250205,000000,10.375,10.43,10.365,10.43,67353,0
|
| 26 |
+
COPY.US,D,20250206,000000,10.45,10.47,10.43,10.47,33283,0
|
| 27 |
+
COPY.US,D,20250207,000000,10.43,10.45,10.29,10.29,34556,0
|
| 28 |
+
COPY.US,D,20250210,000000,10.375,10.43,10.37,10.43,198907,0
|
| 29 |
+
COPY.US,D,20250211,000000,10.4,10.44,10.36,10.44,30719,0
|
| 30 |
+
COPY.US,D,20250212,000000,10.42,10.4368,10.41,10.4368,30482,0
|
| 31 |
+
COPY.US,D,20250213,000000,10.48,10.515,10.47,10.515,61428,0
|
| 32 |
+
COPY.US,D,20250214,000000,10.64,10.64,10.53,10.53,35098,0
|
| 33 |
+
COPY.US,D,20250218,000000,10.63,10.9,10.565,10.64,97001,0
|
| 34 |
+
COPY.US,D,20250219,000000,10.53,10.5398,10.51,10.535,40506,0
|
| 35 |
+
COPY.US,D,20250220,000000,10.63,10.63,10.555,10.61,65938,0
|
| 36 |
+
COPY.US,D,20250221,000000,10.57,10.59,10.4754,10.4754,4282,0
|
| 37 |
+
COPY.US,D,20250224,000000,10.49,10.549,10.46,10.46,8169,0
|
| 38 |
+
COPY.US,D,20250225,000000,10.57,10.57,10.495,10.5,6434,0
|
| 39 |
+
COPY.US,D,20250226,000000,10.5443,10.59,10.5,10.52,16378,0
|
| 40 |
+
COPY.US,D,20250227,000000,10.45,10.49,10.3825,10.3825,2326,0
|
| 41 |
+
COPY.US,D,20250228,000000,10.39,10.3901,10.31,10.3901,3425,0
|
| 42 |
+
COPY.US,D,20250303,000000,10.53,10.6,10.325,10.37,45077,0
|
| 43 |
+
COPY.US,D,20250304,000000,10.18,10.345,10.1,10.22,47711,0
|
| 44 |
+
COPY.US,D,20250305,000000,10.41,10.49,10.36,10.49,98810,0
|
| 45 |
+
COPY.US,D,20250306,000000,10.51,10.56,10.482,10.482,30350,0
|
| 46 |
+
COPY.US,D,20250307,000000,10.545,10.5873,10.51,10.5873,31715,0
|
| 47 |
+
COPY.US,D,20250310,000000,10.46,10.46,10.33,10.39,31846,0
|
| 48 |
+
COPY.US,D,20250311,000000,10.425,10.425,10.35,10.35,2175,0
|
| 49 |
+
COPY.US,D,20250312,000000,10.4,10.42,10.35,10.4,51614,0
|
| 50 |
+
COPY.US,D,20250313,000000,10.37,10.37,10.2499,10.2767,54303,0
|
| 51 |
+
COPY.US,D,20250314,000000,10.38,10.4644,10.38,10.4644,32387,0
|
| 52 |
+
COPY.US,D,20250317,000000,10.56,10.635,10.56,10.6151,41833,0
|
| 53 |
+
COPY.US,D,20250318,000000,10.59,10.6391,10.59,10.62,69889,0
|
| 54 |
+
COPY.US,D,20250319,000000,10.6198,10.68,10.57,10.6462,109129,0
|
| 55 |
+
COPY.US,D,20250320,000000,10.58,11.32,10.5,10.58,87335,0
|
| 56 |
+
COPY.US,D,20250321,000000,10.5,10.54,10.44,10.5,51866,0
|
| 57 |
+
COPY.US,D,20250324,000000,10.65,10.66,10.5184,10.57,50747,0
|
| 58 |
+
COPY.US,D,20250325,000000,10.62,10.63,10.57,10.59,43648,0
|
| 59 |
+
COPY.US,D,20250326,000000,10.59,10.608,10.48,10.53,41476,0
|
| 60 |
+
COPY.US,D,20250327,000000,10.46,10.54,10.46,10.52,41799,0
|
| 61 |
+
COPY.US,D,20250328,000000,10.48,10.48,10.36,10.38,78952,0
|
| 62 |
+
COPY.US,D,20250331,000000,10.25,10.35,10.17,10.33,30655,0
|
| 63 |
+
COPY.US,D,20250401,000000,10.29,10.4028,10.29,10.33,54237,0
|
| 64 |
+
COPY.US,D,20250402,000000,10.32,10.4094,10.3,10.392,78016,0
|
| 65 |
+
COPY.US,D,20250403,000000,10.22,10.245,10.07,10.08,47719,0
|
| 66 |
+
COPY.US,D,20250404,000000,10.97,11,9.42,9.4402,55630,0
|
| 67 |
+
COPY.US,D,20250407,000000,9.07,9.53,8.99,9.28,20717,0
|
| 68 |
+
COPY.US,D,20250408,000000,9.525,9.55,9,9.15,223519,0
|
| 69 |
+
COPY.US,D,20250409,000000,9.16,10.05,9.09,10.05,21353,0
|
| 70 |
+
COPY.US,D,20250410,000000,10.94,10.94,9.5689,9.5689,33035,0
|
| 71 |
+
COPY.US,D,20250411,000000,9.58,9.81,9.58,9.81,41214,0
|
| 72 |
+
COPY.US,D,20250414,000000,9.88,9.94,9.8109,9.92,81640,0
|
| 73 |
+
COPY.US,D,20250415,000000,10.025,10.025,9.955,9.98,35492,0
|
| 74 |
+
COPY.US,D,20250416,000000,10.03,10.03,9.93,9.93,30547,0
|
| 75 |
+
COPY.US,D,20250417,000000,10.04,10.12,9.97,10.0618,42750,0
|
| 76 |
+
COPY.US,D,20250421,000000,10.12,10.22,9.91,10.02,48094,0
|
| 77 |
+
COPY.US,D,20250422,000000,10.12,10.1888,10.12,10.175,30586,0
|
| 78 |
+
COPY.US,D,20250423,000000,10.33,10.4,10.2,10.2,69182,0
|
| 79 |
+
COPY.US,D,20250424,000000,10.26,10.365,10.26,10.365,31027,0
|
| 80 |
+
COPY.US,D,20250425,000000,10.33,10.4,10.33,10.4,5676,0
|
| 81 |
+
COPY.US,D,20250428,000000,10.41,10.46,10.2,10.45,43056,0
|
| 82 |
+
COPY.US,D,20250429,000000,10.44,10.47,10.3701,10.47,35659,0
|
| 83 |
+
COPY.US,D,20250430,000000,10.39,10.472,10.37,10.46,41743,0
|
| 84 |
+
COPY.US,D,20250501,000000,10.51,10.549,10.49,10.49,37860,0
|
| 85 |
+
COPY.US,D,20250502,000000,10.58,10.6,10.54,10.59,35756,0
|
| 86 |
+
COPY.US,D,20250505,000000,10.6,10.66,10.57,10.62,39488,0
|
| 87 |
+
COPY.US,D,20250506,000000,10.64,10.64,10.58,10.5973,33686,0
|
| 88 |
+
COPY.US,D,20250507,000000,10.63,10.74,10.5971,10.5971,36781,0
|
| 89 |
+
COPY.US,D,20250508,000000,10.69,10.73,10.6631,10.6631,34315,0
|
| 90 |
+
COPY.US,D,20250509,000000,10.66,10.75,10.58,10.74,42589,0
|
| 91 |
+
COPY.US,D,20250512,000000,11.102,11.102,10.85,10.9,223035,0
|
| 92 |
+
COPY.US,D,20250513,000000,10.97,11.03,10.93,11.03,83517,0
|
| 93 |
+
COPY.US,D,20250514,000000,11.005,11.02,10.93,10.99,61954,0
|
| 94 |
+
COPY.US,D,20250515,000000,11.03,11.22,11,11,41998,0
|
| 95 |
+
COPY.US,D,20250516,000000,10.97,11.08,10.95,11.08,37860,0
|
| 96 |
+
COPY.US,D,20250519,000000,11.06,11.13,10.9,11.13,44559,0
|
| 97 |
+
COPY.US,D,20250520,000000,11.13,11.19,11.13,11.19,54984,0
|
| 98 |
+
COPY.US,D,20250521,000000,11.18,11.2,11.07,11.07,51757,0
|
| 99 |
+
COPY.US,D,20250522,000000,11.06,11.08,11.06,11.0603,35476,0
|
| 100 |
+
COPY.US,D,20250523,000000,11.01,11.09,10.9,11.061,38375,0
|
| 101 |
+
COPY.US,D,20250527,000000,11.22,11.79,11.14,11.21,50406,0
|
| 102 |
+
COPY.US,D,20250528,000000,11.2,11.2,11.14,11.1486,36718,0
|
| 103 |
+
COPY.US,D,20250529,000000,11.1522,11.23,11.12,11.23,64414,0
|
| 104 |
+
COPY.US,D,20250530,000000,11.17,11.21,11.115,11.19,51693,0
|
| 105 |
+
COPY.US,D,20250602,000000,11.315,11.315,11.1401,11.243,36603,0
|
| 106 |
+
COPY.US,D,20250603,000000,11.17,11.26,11.1496,11.245,59451,0
|
| 107 |
+
COPY.US,D,20250604,000000,11.31,11.33,11.26,11.285,35280,0
|
| 108 |
+
COPY.US,D,20250605,000000,11.36,11.43,11.3061,11.3061,35489,0
|
| 109 |
+
COPY.US,D,20250606,000000,11.4,11.55,11.34,11.367,36563,0
|
| 110 |
+
COPY.US,D,20250609,000000,11.47,11.47,11.4,11.44,32136,0
|
| 111 |
+
COPY.US,D,20250610,000000,11.5,11.5,11.4701,11.4701,33201,0
|
| 112 |
+
COPY.US,D,20250611,000000,11.51,11.53,11.51,11.52,31151,0
|
| 113 |
+
COPY.US,D,20250612,000000,11.5284,11.6,11.5284,11.58,43290,0
|
| 114 |
+
COPY.US,D,20250613,000000,11.57,11.57,11.4,11.4,38095,0
|
| 115 |
+
COPY.US,D,20250616,000000,11.58,11.59,11.48,11.48,52473,0
|
| 116 |
+
COPY.US,D,20250617,000000,11.88,11.88,11.4,11.405,641405,0
|
| 117 |
+
COPY.US,D,20250618,000000,11.45,11.48,11.39,11.41,684128,0
|
| 118 |
+
COPY.US,D,20250620,000000,11.47,11.52,11.35,11.36,523582,0
|
| 119 |
+
COPY.US,D,20250623,000000,11.32,11.58,11.27,11.39,123815,0
|
| 120 |
+
COPY.US,D,20250624,000000,11.51,11.54,11.48,11.52,169758,0
|
| 121 |
+
COPY.US,D,20250625,000000,11.52,11.52,11.4275,11.48,128075,0
|
| 122 |
+
COPY.US,D,20250626,000000,11.61,11.63,11.5362,11.63,120664,0
|
| 123 |
+
COPY.US,D,20250627,000000,11.68,11.743,11.63,11.71,146994,0
|
| 124 |
+
COPY.US,D,20250630,000000,11.714,11.75,11.66,11.72,146741,0
|
| 125 |
+
COPY.US,D,20250701,000000,11.74,11.84,11.72,11.83,88676,0
|
| 126 |
+
COPY.US,D,20250702,000000,11.84,11.92,11.78,11.92,123914,0
|
| 127 |
+
COPY.US,D,20250703,000000,11.93,11.98,11.92,11.94,95072,0
|
| 128 |
+
COPY.US,D,20250707,000000,11.873,11.88,11.76,11.8,130062,0
|
| 129 |
+
COPY.US,D,20250708,000000,11.87,11.959,11.85,11.95,143307,0
|
| 130 |
+
COPY.US,D,20250709,000000,12,12.01,11.94,12,104136,0
|
| 131 |
+
COPY.US,D,20250710,000000,11.9852,12.07,11.97,12.05,94110,0
|
| 132 |
+
COPY.US,D,20250711,000000,11.97,12,11.92,11.96,79599,0
|
| 133 |
+
COPY.US,D,20250714,000000,11.95,11.97,11.9,11.96,66364,0
|
| 134 |
+
COPY.US,D,20250715,000000,11.965,12.01,11.78,11.79,615543,0
|
| 135 |
+
COPY.US,D,20250716,000000,11.82,11.85,11.71,11.82,736476,0
|
| 136 |
+
COPY.US,D,20250717,000000,11.81,11.87,11.78,11.855,375010,0
|
| 137 |
+
COPY.US,D,20250718,000000,11.93,11.9327,11.83,11.84,252480,0
|
| 138 |
+
COPY.US,D,20250721,000000,11.93,11.96,11.88,11.9,261815,0
|
| 139 |
+
COPY.US,D,20250722,000000,11.9199,12.02,11.905,12.01,216984,0
|
| 140 |
+
COPY.US,D,20250723,000000,12.1,12.23,12.04,12.23,257318,0
|
| 141 |
+
COPY.US,D,20250724,000000,12.19,12.2,12.08,12.09,199045,0
|
| 142 |
+
COPY.US,D,20250725,000000,12.07,12.1,12.01,12.1,127686,0
|
| 143 |
+
COPY.US,D,20250728,000000,12.05,12.08,11.925,11.95,262164,0
|
| 144 |
+
COPY.US,D,20250729,000000,11.9247,11.93,11.875,11.9,127624,0
|
| 145 |
+
COPY.US,D,20250730,000000,11.8582,11.91,11.74,11.78,196358,0
|
| 146 |
+
COPY.US,D,20250731,000000,11.76,11.78,11.625,11.64,131053,0
|
| 147 |
+
COPY.US,D,20250801,000000,11.64,11.66,11.48,11.56,160468,0
|
| 148 |
+
COPY.US,D,20250804,000000,11.65,11.7,11.617,11.66,259850,0
|
| 149 |
+
COPY.US,D,20250805,000000,11.715,11.75,11.66,11.74,265802,0
|
| 150 |
+
COPY.US,D,20250806,000000,11.78,11.8,11.76,11.77,223522,0
|
| 151 |
+
COPY.US,D,20250807,000000,11.84,11.88,11.76,11.8,204448,0
|
| 152 |
+
COPY.US,D,20250808,000000,11.85,11.9,11.831,11.88,185854,0
|
| 153 |
+
COPY.US,D,20250811,000000,11.865,11.88,11.79,11.83,293862,0
|
| 154 |
+
COPY.US,D,20250812,000000,11.8856,12,11.82,12,128735,0
|
| 155 |
+
COPY.US,D,20250813,000000,12.02,12.1,12,12.1,182158,0
|
| 156 |
+
COPY.US,D,20250814,000000,12.0112,12.089,11.9905,12.08,298514,0
|
| 157 |
+
COPY.US,D,20250815,000000,12.1,12.13,12.0655,12.08,300163,0
|
| 158 |
+
COPY.US,D,20250818,000000,12.05,12.07,12,12.03,120428,0
|
| 159 |
+
COPY.US,D,20250819,000000,12.12,12.14,12.0304,12.07,71804,0
|
| 160 |
+
COPY.US,D,20250820,000000,12.09,12.1,12.0401,12.09,73154,0
|
| 161 |
+
COPY.US,D,20250821,000000,12.05,12.09,12.01,12.07,201197,0
|
| 162 |
+
COPY.US,D,20250822,000000,12.13,12.37,12.1,12.36,341001,0
|
| 163 |
+
COPY.US,D,20250825,000000,12.33,12.35,12.24,12.25,475590,0
|
| 164 |
+
COPY.US,D,20250826,000000,12.2,12.25,12.2,12.22,202061,0
|
| 165 |
+
COPY.US,D,20250827,000000,12.15,12.24,12.14,12.24,164564,0
|
| 166 |
+
COPY.US,D,20250828,000000,12.25,12.28,12.2101,12.25,160671,0
|
| 167 |
+
COPY.US,D,20250829,000000,12.225,12.25,12.21,12.24,94771,0
|
| 168 |
+
COPY.US,D,20250902,000000,12.07,12.15,12.0513,12.14,247535,0
|
| 169 |
+
COPY.US,D,20250903,000000,12.13,12.16,12.1058,12.13,66562,0
|
| 170 |
+
COPY.US,D,20250904,000000,12.13,12.215,12.12,12.21,168647,0
|
| 171 |
+
COPY.US,D,20250905,000000,12.2744,12.32,12.21,12.24,192433,0
|
| 172 |
+
COPY.US,D,20250908,000000,12.316,12.316,12.245,12.3,182089,0
|
| 173 |
+
COPY.US,D,20250909,000000,12.29,12.3,12.22,12.26,263227,0
|
| 174 |
+
COPY.US,D,20250910,000000,12.26,12.26,12.23,12.25,171329,0
|
| 175 |
+
COPY.US,D,20250911,000000,12.2528,12.37,12.2528,12.37,250845,0
|
| 176 |
+
COPY.US,D,20250912,000000,12.33,12.37,12.29,12.29,449144,0
|
| 177 |
+
COPY.US,D,20250915,000000,12.36,12.37,12.31,12.34,319863,0
|
| 178 |
+
COPY.US,D,20250916,000000,12.34,12.39,12.32,12.37,201969,0
|
| 179 |
+
COPY.US,D,20250917,000000,12.35,12.51,12.32,12.36,91750,0
|
| 180 |
+
COPY.US,D,20250918,000000,12.34,12.39,12.2841,12.36,136116,0
|
| 181 |
+
COPY.US,D,20250919,000000,12.32,12.34,12.24,12.25,101158,0
|
| 182 |
+
COPY.US,D,20250922,000000,12.25,12.27,12.2,12.2689,157144,0
|
| 183 |
+
COPY.US,D,20250923,000000,12.25,12.3862,12.25,12.31,54466,0
|
| 184 |
+
COPY.US,D,20250924,000000,12.26,12.285,12.23,12.2322,67068,0
|
| 185 |
+
COPY.US,D,20250925,000000,12.19,12.21,12.1005,12.16,93205,0
|
| 186 |
+
COPY.US,D,20250926,000000,12.15,12.3,12.13,12.3,58549,0
|
| 187 |
+
COPY.US,D,20250929,000000,12.3246,12.3348,12.26,12.31,105801,0
|
| 188 |
+
COPY.US,D,20250930,000000,12.26,12.33,12.2501,12.312,67840,0
|
| 189 |
+
COPY.US,D,20251001,000000,12.3,12.4182,12.3,12.4,49205,0
|
| 190 |
+
COPY.US,D,20251002,000000,12.39,12.42,12.32,12.39,67817,0
|
| 191 |
+
COPY.US,D,20251003,000000,12.4,12.52,12.4,12.48,77871,0
|
| 192 |
+
COPY.US,D,20251006,000000,12.48,12.5,12.4,12.43,137591,0
|
| 193 |
+
COPY.US,D,20251007,000000,12.42,12.43,12.33,12.34,73814,0
|
| 194 |
+
COPY.US,D,20251008,000000,12.35,12.4,12.35,12.372,62241,0
|
| 195 |
+
COPY.US,D,20251009,000000,12.39,12.425,12.2387,12.27,51693,0
|
| 196 |
+
COPY.US,D,20251010,000000,12.27,12.29,12.025,12.048,195381,0
|
| 197 |
+
COPY.US,D,20251013,000000,12.138,12.1852,12.1,12.16,121601,0
|
| 198 |
+
COPY.US,D,20251014,000000,12.08,12.2653,12.0372,12.24,191483,0
|
| 199 |
+
COPY.US,D,20251015,000000,12.32,12.33,12.22,12.27,530969,0
|
| 200 |
+
COPY.US,D,20251016,000000,12.3,12.32,12.21,12.25,300513,0
|
| 201 |
+
COPY.US,D,20251017,000000,12.2,12.24,12.13,12.21,211722,0
|
| 202 |
+
COPY.US,D,20251020,000000,12.25,12.325,12.2275,12.292,291176,0
|
| 203 |
+
COPY.US,D,20251021,000000,12.25,12.2837,12.1784,12.24,124902,0
|
| 204 |
+
COPY.US,D,20251022,000000,12.25,12.32,12.24,12.3,141197,0
|
| 205 |
+
COPY.US,D,20251023,000000,12.37,12.46,12.37,12.43,124615,0
|
| 206 |
+
COPY.US,D,20251024,000000,12.47,12.49,12.4385,12.46,103735,0
|
| 207 |
+
COPY.US,D,20251027,000000,12.5,12.52,12.48,12.49,151885,0
|
| 208 |
+
COPY.US,D,20251028,000000,12.43,12.55,12.43,12.51,182424,0
|
| 209 |
+
COPY.US,D,20251029,000000,12.525,12.54,12.385,12.41,88647,0
|
| 210 |
+
COPY.US,D,20251030,000000,12.35,12.3798,12.31,12.31,812618,0
|
| 211 |
+
COPY.US,D,20251031,000000,12.3,12.32,12.23,12.29,90465,0
|
| 212 |
+
COPY.US,D,20251103,000000,12.28,12.3,12.2001,12.26,94009,0
|
| 213 |
+
COPY.US,D,20251104,000000,12.11,12.13,12.0202,12.07,133590,0
|
| 214 |
+
COPY.US,D,20251105,000000,12.07,12.19,12.06,12.16,88731,0
|
| 215 |
+
COPY.US,D,20251106,000000,12.165,12.19,12.09,12.09,66474,0
|
| 216 |
+
COPY.US,D,20251107,000000,12.05,12.16,12.0112,12.152,81466,0
|
| 217 |
+
COPY.US,D,20251110,000000,12.2,12.28,12.1901,12.27,72666,0
|
| 218 |
+
COPY.US,D,20251111,000000,12.28,12.375,12.28,12.36,71470,0
|
| 219 |
+
COPY.US,D,20251112,000000,12.38,12.45,12.38,12.43,64605,0
|
| 220 |
+
COPY.US,D,20251113,000000,12.45,12.47,12.32,12.34,38640,0
|
| 221 |
+
COPY.US,D,20251114,000000,12.23,12.32,12.2,12.29,86796,0
|
| 222 |
+
COPY.US,D,20251117,000000,12.25,12.27,12.08,12.101,103958,0
|
| 223 |
+
COPY.US,D,20251118,000000,12.01,12.09,11.9759,12.06,84727,0
|
| 224 |
+
COPY.US,D,20251119,000000,12.07,12.1274,12.015,12.07,51248,0
|
| 225 |
+
COPY.US,D,20251120,000000,12.09,12.133,11.87,11.8756,85951,0
|
| 226 |
+
COPY.US,D,20251121,000000,11.94,12.13,11.86,12.093,96453,0
|
| 227 |
+
COPY.US,D,20251124,000000,12.1,12.18,12.05,12.163,74563,0
|
| 228 |
+
COPY.US,D,20251125,000000,12.251,12.35,12.2,12.35,102813,0
|
| 229 |
+
COPY.US,D,20251126,000000,12.4,12.4999,12.3602,12.48,84969,0
|
| 230 |
+
COPY.US,D,20251128,000000,12.485,12.56,12.485,12.56,46048,0
|
| 231 |
+
COPY.US,D,20251201,000000,12.5229,12.5815,12.5229,12.53,57020,0
|
| 232 |
+
COPY.US,D,20251202,000000,12.58,12.59,12.5,12.553,97984,0
|
| 233 |
+
COPY.US,D,20251203,000000,12.55,12.7,12.55,12.7,74710,0
|
| 234 |
+
COPY.US,D,20251204,000000,12.7,12.74,12.68,12.71,53687,0
|
| 235 |
+
COPY.US,D,20251205,000000,12.75,12.8145,12.75,12.77,50312,0
|
| 236 |
+
COPY.US,D,20251208,000000,12.77,12.81,12.67,12.69,41822,0
|
| 237 |
+
COPY.US,D,20251209,000000,12.6743,12.7079,12.63,12.66,47915,0
|
| 238 |
+
COPY.US,D,20251210,000000,12.67,12.87,12.6594,12.82,63483,0
|
| 239 |
+
COPY.US,D,20251211,000000,12.86,12.97,12.86,12.95,104359,0
|
| 240 |
+
COPY.US,D,20251212,000000,12.99,13,12.87,12.94,263916,0
|
| 241 |
+
COPY.US,D,20251215,000000,13.019,13.0195,12.94,12.97,30513,0
|
| 242 |
+
COPY.US,D,20251216,000000,12.998,12.998,12.9007,12.91,52666,0
|
| 243 |
+
COPY.US,D,20251217,000000,12.9,12.95,12.88,12.89,55830,0
|
| 244 |
+
COPY.US,D,20251218,000000,12.9491,12.985,12.9059,12.927,126860,0
|
| 245 |
+
COPY.US,D,20251219,000000,12.9313,13,12.91,12.91,86286,0
|
| 246 |
+
COPY.US,D,20251222,000000,13.03,13.035,12.9884,13.03,156342,0
|
| 247 |
+
COPY.US,D,20251223,000000,13.0399,13.04,13,13.03,58006,0
|
| 248 |
+
COPY.US,D,20251224,000000,13.09,13.1299,13.02,13.099,67868,0
|
| 249 |
+
COPY.US,D,20251226,000000,13.09,13.12,13.02,13.07,136946,0
|
| 250 |
+
COPY.US,D,20251229,000000,13.08,13.129,13.02,13.06,85851,0
|
| 251 |
+
COPY.US,D,20251230,000000,13.025,13.0399,12.9555,12.973,85160,0
|
| 252 |
+
COPY.US,D,20251231,000000,12.9691,13.015,12.9,12.9,83698,0
|
| 253 |
+
COPY.US,D,20260102,000000,13.03,13.08,12.96,13.07,162984,0
|
| 254 |
+
COPY.US,D,20260105,000000,13.049,13.1399,13.02,13.11,140850,0
|
| 255 |
+
COPY.US,D,20260106,000000,13.15,13.22,13.1276,13.22,521395,0
|
| 256 |
+
COPY.US,D,20260107,000000,13.215,13.22,13.11,13.15,506633,0
|
| 257 |
+
COPY.US,D,20260108,000000,13.12,13.27,13.12,13.26,400577,0
|
| 258 |
+
COPY.US,D,20260109,000000,13.2992,13.31,13.21,13.3,475184,0
|
| 259 |
+
COPY.US,D,20260112,000000,13.295,13.35,13.275,13.35,354022,0
|
| 260 |
+
COPY.US,D,20260113,000000,13.35,13.3783,13.315,13.32,342577,0
|
| 261 |
+
COPY.US,D,20260114,000000,13.32,13.465,13.32,13.45,372184,0
|
| 262 |
+
COPY.US,D,20260115,000000,13.46,13.51,13.4,13.46,886222,0
|
| 263 |
+
COPY.US,D,20260116,000000,13.5,13.51,13.4,13.45,303442,0
|
| 264 |
+
COPY.US,D,20260120,000000,13.35,13.43,13.29,13.31,260406,0
|
| 265 |
+
COPY.US,D,20260121,000000,13.45,13.62,13.4119,13.61,218031,0
|
| 266 |
+
COPY.US,D,20260122,000000,13.673,13.75,13.66,13.71,411699,0
|
| 267 |
+
COPY.US,D,20260123,000000,13.72,13.75,13.62,13.68,415070,0
|
| 268 |
+
COPY.US,D,20260126,000000,13.74,13.77,13.6857,13.73,556348,0
|
| 269 |
+
COPY.US,D,20260127,000000,13.85,13.93,13.74,13.93,278412,0
|
| 270 |
+
COPY.US,D,20260128,000000,13.85,13.89,13.6913,13.79,574627,0
|
| 271 |
+
COPY.US,D,20260129,000000,13.995,14,13.665,13.82,375739,0
|
| 272 |
+
COPY.US,D,20260130,000000,13.72,13.93,13.5501,13.63,140664,0
|
| 273 |
+
COPY.US,D,20260202,000000,13.61,13.76,13.61,13.74,217720,0
|
| 274 |
+
COPY.US,D,20260203,000000,13.8,13.8615,13.7,13.83,203622,0
|
| 275 |
+
COPY.US,D,20260204,000000,13.9362,14.14,13.9,14.01,361932,0
|
| 276 |
+
COPY.US,D,20260205,000000,13.955,14,13.77,13.82,239918,0
|
| 277 |
+
COPY.US,D,20260206,000000,13.965,14.14,13.85,14.14,202150,0
|
| 278 |
+
COPY.US,D,20260209,000000,14.115,14.18,14.05,14.15,728182,0
|
| 279 |
+
COPY.US,D,20260210,000000,14.1699,14.21,14.12,14.18,262383,0
|
| 280 |
+
COPY.US,D,20260211,000000,14.29,14.34,14.18,14.34,270871,0
|
| 281 |
+
COPY.US,D,20260212,000000,14.44,14.5,14.085,14.16,357739,0
|
| 282 |
+
COPY.US,D,20260213,000000,14.2,14.24,14.03,14.21,133192,0
|
| 283 |
+
COPY.US,D,20260217,000000,14.23,14.24,14.07,14.19,218786,0
|
| 284 |
+
COPY.US,D,20260218,000000,14.3,14.4,14.2,14.34,229792,0
|
daily/us/nyse stocks/1/cri.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/csv.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cwen.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|