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 etfs/1/aaau.us.txt +0 -0
- daily/us/nyse etfs/1/aapr.us.txt +451 -0
- daily/us/nyse etfs/1/agg.us.txt +0 -0
- daily/us/nyse etfs/1/aieq.us.txt +0 -0
- daily/us/nyse etfs/1/amzp.us.txt +576 -0
- daily/us/nyse etfs/1/apmu.us.txt +698 -0
- daily/us/nyse etfs/1/ashs.us.txt +0 -0
- daily/us/nyse etfs/1/avde.us.txt +0 -0
- daily/us/nyse etfs/1/aves.us.txt +1100 -0
- daily/us/nyse etfs/1/avsu.us.txt +984 -0
- daily/us/nyse etfs/1/avuv.us.txt +0 -0
- daily/us/nyse etfs/1/aweg.us.txt +465 -0
- daily/us/nyse etfs/1/bblb.us.txt +585 -0
- daily/us/nyse etfs/1/bbus.us.txt +0 -0
- daily/us/nyse etfs/1/bcus.us.txt +539 -0
- daily/us/nyse etfs/1/biti.us.txt +920 -0
- daily/us/nyse etfs/1/bitq.us.txt +1198 -0
- daily/us/nyse etfs/1/bkmc.us.txt +0 -0
- daily/us/nyse etfs/1/bndd.us.txt +1060 -0
- daily/us/nyse etfs/1/brzu.us.txt +0 -0
- daily/us/nyse etfs/1/buyw.us.txt +862 -0
- daily/us/nyse etfs/1/bwet.us.txt +657 -0
- daily/us/nyse etfs/1/bwtg.us.txt +525 -0
- daily/us/nyse etfs/1/cbon.us.txt +0 -0
- daily/us/nyse etfs/1/cgmu.us.txt +829 -0
- daily/us/nyse etfs/1/cgxu.us.txt +999 -0
- daily/us/nyse etfs/1/clse.us.txt +1001 -0
- daily/us/nyse etfs/1/cmdy.us.txt +0 -0
- daily/us/nyse etfs/1/comb.us.txt +0 -0
- daily/us/nyse etfs/1/corp.us.txt +0 -0
- daily/us/nyse etfs/1/deed.us.txt +1447 -0
- daily/us/nyse etfs/1/deep.us.txt +0 -0
- daily/us/nyse etfs/1/dfiv.us.txt +1112 -0
- daily/us/nyse etfs/1/dgin.us.txt +1000 -0
- daily/us/nyse etfs/1/dia.us.txt +0 -0
- daily/us/nyse etfs/1/dim.us.txt +0 -0
- daily/us/nyse etfs/1/dnl.us.txt +0 -0
- daily/us/nyse etfs/1/dnov.us.txt +1570 -0
- daily/us/nyse etfs/1/don.us.txt +0 -0
- daily/us/nyse etfs/1/dtre.us.txt +0 -0
- daily/us/nyse etfs/1/dxj.us.txt +0 -0
- daily/us/nyse etfs/1/dzz.us.txt +0 -0
- daily/us/nyse etfs/1/eatz.us.txt +1173 -0
- daily/us/nyse etfs/1/eelv.us.txt +0 -0
- daily/us/nyse etfs/1/eemx.us.txt +0 -0
- daily/us/nyse etfs/1/eld.us.txt +0 -0
- daily/us/nyse etfs/1/evsb.us.txt +582 -0
- daily/us/nyse etfs/1/faug.us.txt +1576 -0
- daily/us/nyse etfs/1/feny.us.txt +0 -0
- daily/us/nyse etfs/1/ffa.us.txt +0 -0
daily/us/nyse etfs/1/aaau.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/aapr.us.txt
ADDED
|
@@ -0,0 +1,451 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AAPR.US,D,20240402,000000,24.73,24.75,24.67,24.74,144091,0
|
| 3 |
+
AAPR.US,D,20240403,000000,24.73,24.78,24.69,24.7102,376834,0
|
| 4 |
+
AAPR.US,D,20240404,000000,24.84,24.84,24.64,24.65,70467,0
|
| 5 |
+
AAPR.US,D,20240405,000000,24.72,24.8,24.65,24.7316,74916,0
|
| 6 |
+
AAPR.US,D,20240408,000000,24.77,24.77,24.73,24.75,99142,0
|
| 7 |
+
AAPR.US,D,20240409,000000,24.74,24.74,24.65,24.74,36240,0
|
| 8 |
+
AAPR.US,D,20240410,000000,24.69,24.69,24.56,24.62,95140,0
|
| 9 |
+
AAPR.US,D,20240411,000000,24.64,24.6895,24.545,24.61,51678,0
|
| 10 |
+
AAPR.US,D,20240412,000000,24.63,24.63,24.5161,24.5502,39115,0
|
| 11 |
+
AAPR.US,D,20240415,000000,24.56,24.585,24.42,24.42,34635,0
|
| 12 |
+
AAPR.US,D,20240416,000000,24.44,24.49,24.4,24.4345,32316,0
|
| 13 |
+
AAPR.US,D,20240417,000000,24.44,24.48,24.35,24.35,60885,0
|
| 14 |
+
AAPR.US,D,20240418,000000,24.43,24.45,24.35,24.37,51475,0
|
| 15 |
+
AAPR.US,D,20240419,000000,24.35,24.38,24.26,24.2987,75608,0
|
| 16 |
+
AAPR.US,D,20240422,000000,24.36,24.41,24.2741,24.34,79572,0
|
| 17 |
+
AAPR.US,D,20240423,000000,24.42,24.48,24.33,24.4,77371,0
|
| 18 |
+
AAPR.US,D,20240424,000000,24.47,24.47,24.38,24.4427,63568,0
|
| 19 |
+
AAPR.US,D,20240425,000000,24.32,24.41,24.26,24.386,97779,0
|
| 20 |
+
AAPR.US,D,20240426,000000,24.45,24.52,24.42,24.4597,54073,0
|
| 21 |
+
AAPR.US,D,20240429,000000,24.52,24.58,24.4445,24.52,62448,0
|
| 22 |
+
AAPR.US,D,20240430,000000,24.58,24.58,24.34,24.34,141525,0
|
| 23 |
+
AAPR.US,D,20240501,000000,24.37,24.46,24.2701,24.36,111594,0
|
| 24 |
+
AAPR.US,D,20240502,000000,24.41,24.45,24.3443,24.3957,78851,0
|
| 25 |
+
AAPR.US,D,20240503,000000,24.59,24.61,24.47,24.5409,73242,0
|
| 26 |
+
AAPR.US,D,20240506,000000,24.62,24.67,24.56,24.67,53450,0
|
| 27 |
+
AAPR.US,D,20240507,000000,24.69,24.7,24.61,24.62,41744,0
|
| 28 |
+
AAPR.US,D,20240508,000000,24.5967,24.68,24.5939,24.66,58709,0
|
| 29 |
+
AAPR.US,D,20240509,000000,24.67,24.71,24.6375,24.69,103533,0
|
| 30 |
+
AAPR.US,D,20240510,000000,24.7532,24.7532,24.66,24.6926,29873,0
|
| 31 |
+
AAPR.US,D,20240513,000000,24.73,24.75,24.67,24.72,39773,0
|
| 32 |
+
AAPR.US,D,20240514,000000,24.74,24.78,24.7,24.75,58717,0
|
| 33 |
+
AAPR.US,D,20240515,000000,24.84,24.88,24.8,24.8653,75670,0
|
| 34 |
+
AAPR.US,D,20240516,000000,24.89,24.91,24.83,24.87,49991,0
|
| 35 |
+
AAPR.US,D,20240517,000000,24.88,24.8899,24.82,24.83,50615,0
|
| 36 |
+
AAPR.US,D,20240520,000000,24.88,24.92,24.84,24.9,40609,0
|
| 37 |
+
AAPR.US,D,20240521,000000,24.9,24.93,24.8601,24.93,34657,0
|
| 38 |
+
AAPR.US,D,20240522,000000,24.89,24.93,24.86,24.895,36168,0
|
| 39 |
+
AAPR.US,D,20240523,000000,24.9,24.91,24.7697,24.84,52430,0
|
| 40 |
+
AAPR.US,D,20240524,000000,24.88,24.9087,24.83,24.86,46415,0
|
| 41 |
+
AAPR.US,D,20240528,000000,24.86,24.92,24.8564,24.9,47481,0
|
| 42 |
+
AAPR.US,D,20240529,000000,24.82,24.87,24.7968,24.8,60423,0
|
| 43 |
+
AAPR.US,D,20240530,000000,24.8,24.82,24.76,24.76,33893,0
|
| 44 |
+
AAPR.US,D,20240531,000000,24.805,24.87,24.73,24.87,53588,0
|
| 45 |
+
AAPR.US,D,20240603,000000,24.91,24.93,24.82,24.9,94316,0
|
| 46 |
+
AAPR.US,D,20240604,000000,24.86,24.93,24.82,24.91,23376,0
|
| 47 |
+
AAPR.US,D,20240605,000000,24.925,25.03,24.9156,25,16987,0
|
| 48 |
+
AAPR.US,D,20240606,000000,25.0192,25.05,24.9917,25.04,52109,0
|
| 49 |
+
AAPR.US,D,20240607,000000,25.03,25.06,24.95,24.95,55666,0
|
| 50 |
+
AAPR.US,D,20240610,000000,24.945,25.009,24.94,24.9862,13092,0
|
| 51 |
+
AAPR.US,D,20240611,000000,24.98,25.05,24.96,25.02,47599,0
|
| 52 |
+
AAPR.US,D,20240612,000000,25.13,25.19,25.1198,25.14,24690,0
|
| 53 |
+
AAPR.US,D,20240613,000000,25.1562,25.18,25.11,25.18,10275,0
|
| 54 |
+
AAPR.US,D,20240614,000000,25.17,25.2,25.14,25.19,26834,0
|
| 55 |
+
AAPR.US,D,20240617,000000,25.15,25.27,25.11,25.21,24175,0
|
| 56 |
+
AAPR.US,D,20240618,000000,25.27,25.27,25.2209,25.2572,7296,0
|
| 57 |
+
AAPR.US,D,20240620,000000,25.3,25.32,25.2171,25.27,35834,0
|
| 58 |
+
AAPR.US,D,20240621,000000,25.25,25.26,25.21,25.26,18915,0
|
| 59 |
+
AAPR.US,D,20240624,000000,25.28,25.2835,25.21,25.24,16607,0
|
| 60 |
+
AAPR.US,D,20240625,000000,25.27,25.28,25.2061,25.23,11380,0
|
| 61 |
+
AAPR.US,D,20240626,000000,25.225,25.27,25.21,25.23,12527,0
|
| 62 |
+
AAPR.US,D,20240627,000000,25.28,25.29,25.22,25.29,52818,0
|
| 63 |
+
AAPR.US,D,20240628,000000,25.305,25.37,25.23,25.29,41699,0
|
| 64 |
+
AAPR.US,D,20240701,000000,25.3,25.3,25.2061,25.29,37957,0
|
| 65 |
+
AAPR.US,D,20240702,000000,25.2999,25.31,25.24,25.3,48486,0
|
| 66 |
+
AAPR.US,D,20240703,000000,25.305,25.39,25.29,25.37,37450,0
|
| 67 |
+
AAPR.US,D,20240705,000000,25.3501,25.43,25.3501,25.415,3426,0
|
| 68 |
+
AAPR.US,D,20240708,000000,25.435,25.47,25.3912,25.46,10606,0
|
| 69 |
+
AAPR.US,D,20240709,000000,25.4417,25.48,25.4116,25.45,56570,0
|
| 70 |
+
AAPR.US,D,20240710,000000,25.465,25.515,25.46,25.515,8977,0
|
| 71 |
+
AAPR.US,D,20240711,000000,25.512,25.512,25.46,25.495,7926,0
|
| 72 |
+
AAPR.US,D,20240712,000000,25.58,25.596,25.5434,25.5434,1526,0
|
| 73 |
+
AAPR.US,D,20240715,000000,25.61,25.6295,25.53,25.53,5094,0
|
| 74 |
+
AAPR.US,D,20240716,000000,25.56,25.67,25.56,25.67,19030,0
|
| 75 |
+
AAPR.US,D,20240717,000000,25.58,25.58,25.49,25.55,12158,0
|
| 76 |
+
AAPR.US,D,20240718,000000,25.4946,25.51,25.43,25.43,12372,0
|
| 77 |
+
AAPR.US,D,20240719,000000,25.44,25.45,25.43,25.44,3615,0
|
| 78 |
+
AAPR.US,D,20240722,000000,25.485,25.52,25.4,25.52,128649,0
|
| 79 |
+
AAPR.US,D,20240723,000000,25.54,25.54,25.46,25.4755,5405,0
|
| 80 |
+
AAPR.US,D,20240724,000000,25.3888,25.42,25.29,25.34,10840,0
|
| 81 |
+
AAPR.US,D,20240725,000000,25.2439,25.41,25.2439,25.2779,26259,0
|
| 82 |
+
AAPR.US,D,20240726,000000,25.29,25.4218,25.29,25.34,12289,0
|
| 83 |
+
AAPR.US,D,20240729,000000,25.41,25.41,25.41,25.41,221,0
|
| 84 |
+
AAPR.US,D,20240730,000000,25.43,25.43,25.3,25.3506,1650,0
|
| 85 |
+
AAPR.US,D,20240731,000000,25.464,25.49,25.4506,25.474,1534,0
|
| 86 |
+
AAPR.US,D,20240801,000000,25.545,25.56,25.36,25.3961,5806,0
|
| 87 |
+
AAPR.US,D,20240802,000000,25.33,25.42,25.22,25.3,43612,0
|
| 88 |
+
AAPR.US,D,20240805,000000,25.21,25.33,25.14,25.21,40900,0
|
| 89 |
+
AAPR.US,D,20240806,000000,25.235,25.27,25.21,25.2111,4666,0
|
| 90 |
+
AAPR.US,D,20240807,000000,25.32,25.32,25.11,25.11,27573,0
|
| 91 |
+
AAPR.US,D,20240808,000000,25.21,25.3399,25.21,25.29,10678,0
|
| 92 |
+
AAPR.US,D,20240809,000000,25.3695,25.4099,25.31,25.33,6209,0
|
| 93 |
+
AAPR.US,D,20240812,000000,25.335,25.385,25.33,25.343,7394,0
|
| 94 |
+
AAPR.US,D,20240813,000000,25.4,25.5,25.4,25.5,5124,0
|
| 95 |
+
AAPR.US,D,20240814,000000,25.52,25.57,25.52,25.5624,6294,0
|
| 96 |
+
AAPR.US,D,20240815,000000,25.62,25.67,25.62,25.6526,1826,0
|
| 97 |
+
AAPR.US,D,20240816,000000,25.645,25.7002,25.645,25.7002,13096,0
|
| 98 |
+
AAPR.US,D,20240819,000000,25.69,25.7662,25.69,25.7662,1385,0
|
| 99 |
+
AAPR.US,D,20240820,000000,25.78,25.81,25.74,25.81,5627,0
|
| 100 |
+
AAPR.US,D,20240821,000000,25.82,25.845,25.82,25.845,394,0
|
| 101 |
+
AAPR.US,D,20240822,000000,25.87,25.87,25.74,25.7457,2777,0
|
| 102 |
+
AAPR.US,D,20240823,000000,25.78,25.9,25.78,25.9,3264,0
|
| 103 |
+
AAPR.US,D,20240826,000000,25.9,25.9,25.8461,25.8461,349,0
|
| 104 |
+
AAPR.US,D,20240827,000000,25.845,25.88,25.845,25.8752,1218,0
|
| 105 |
+
AAPR.US,D,20240828,000000,25.845,25.87,25.8,25.87,1571,0
|
| 106 |
+
AAPR.US,D,20240829,000000,25.8198,25.8198,25.8198,25.8198,127,0
|
| 107 |
+
AAPR.US,D,20240830,000000,25.84,25.9252,25.84,25.9252,622,0
|
| 108 |
+
AAPR.US,D,20240903,000000,25.86,25.86,25.7564,25.7564,5275,0
|
| 109 |
+
AAPR.US,D,20240904,000000,25.7693,25.8,25.75,25.7827,4281,0
|
| 110 |
+
AAPR.US,D,20240905,000000,25.8,25.8,25.7472,25.7472,827,0
|
| 111 |
+
AAPR.US,D,20240906,000000,25.689,25.689,25.6237,25.6237,2743,0
|
| 112 |
+
AAPR.US,D,20240909,000000,25.7,25.75,25.7,25.7389,3009,0
|
| 113 |
+
AAPR.US,D,20240910,000000,25.76,25.805,25.76,25.805,1261,0
|
| 114 |
+
AAPR.US,D,20240911,000000,25.78,25.873,25.78,25.873,1000,0
|
| 115 |
+
AAPR.US,D,20240912,000000,25.9016,25.9016,25.9016,25.9016,791,0
|
| 116 |
+
AAPR.US,D,20240913,000000,25.99,25.99,25.97,25.9796,4307,0
|
| 117 |
+
AAPR.US,D,20240916,000000,26.02,26.045,25.96,26.045,1363,0
|
| 118 |
+
AAPR.US,D,20240917,000000,26.03,26.03,26.03,26.03,333,0
|
| 119 |
+
AAPR.US,D,20240918,000000,26.0296,26.0389,26.01,26.0389,2292,0
|
| 120 |
+
AAPR.US,D,20240919,000000,26.12,26.16,26.12,26.1543,1765,0
|
| 121 |
+
AAPR.US,D,20240920,000000,26.12,26.17,26.12,26.1428,7758,0
|
| 122 |
+
AAPR.US,D,20240923,000000,26.17,26.1725,26.1486,26.1725,266,0
|
| 123 |
+
AAPR.US,D,20240924,000000,26.2,26.2057,26.1401,26.2057,5533,0
|
| 124 |
+
AAPR.US,D,20240925,000000,26.18,26.2001,26.18,26.2001,2018,0
|
| 125 |
+
AAPR.US,D,20240926,000000,26.24,26.24,26.1701,26.212,4249,0
|
| 126 |
+
AAPR.US,D,20240927,000000,26.26,26.27,26.19,26.19,4001,0
|
| 127 |
+
AAPR.US,D,20240930,000000,26.23,26.24,26.2,26.22,12487,0
|
| 128 |
+
AAPR.US,D,20241001,000000,26.1642,26.2023,26.14,26.185,57484,0
|
| 129 |
+
AAPR.US,D,20241002,000000,26.16,26.175,26.1304,26.175,1407,0
|
| 130 |
+
AAPR.US,D,20241003,000000,26.16,26.16,26.13,26.1485,2950,0
|
| 131 |
+
AAPR.US,D,20241004,000000,26.14,26.1698,26.1,26.1698,20498,0
|
| 132 |
+
AAPR.US,D,20241007,000000,26.09,26.09,26.064,26.064,2260,0
|
| 133 |
+
AAPR.US,D,20241008,000000,26.1,26.155,26.1,26.155,13115,0
|
| 134 |
+
AAPR.US,D,20241009,000000,26.13,26.19,26.13,26.19,6111,0
|
| 135 |
+
AAPR.US,D,20241010,000000,26.1682,26.2,26.1301,26.2,5610,0
|
| 136 |
+
AAPR.US,D,20241011,000000,26.19,26.2284,26.18,26.2284,6820,0
|
| 137 |
+
AAPR.US,D,20241014,000000,26.24,26.275,26.24,26.275,231,0
|
| 138 |
+
AAPR.US,D,20241015,000000,26.24,26.2655,26.185,26.2186,7636,0
|
| 139 |
+
AAPR.US,D,20241016,000000,26.2,26.265,26.2,26.255,12600,0
|
| 140 |
+
AAPR.US,D,20241017,000000,26.25,26.2634,26.23,26.255,16663,0
|
| 141 |
+
AAPR.US,D,20241018,000000,26.2306,26.2913,26.2306,26.2913,9568,0
|
| 142 |
+
AAPR.US,D,20241021,000000,26.22,26.2653,26.22,26.2653,6240,0
|
| 143 |
+
AAPR.US,D,20241022,000000,26.21,26.275,26.21,26.24,17102,0
|
| 144 |
+
AAPR.US,D,20241023,000000,26.215,26.25,26.15,26.2003,41233,0
|
| 145 |
+
AAPR.US,D,20241024,000000,26.21,26.24,26.19,26.235,10020,0
|
| 146 |
+
AAPR.US,D,20241025,000000,26.26,26.26,26.21,26.2237,8786,0
|
| 147 |
+
AAPR.US,D,20241028,000000,26.22,26.2201,26.21,26.2101,2394,0
|
| 148 |
+
AAPR.US,D,20241029,000000,26.21,26.255,26.2,26.255,21500,0
|
| 149 |
+
AAPR.US,D,20241030,000000,26.24,26.25,26.21,26.2111,6732,0
|
| 150 |
+
AAPR.US,D,20241031,000000,26.1104,26.12,26.077,26.077,2426,0
|
| 151 |
+
AAPR.US,D,20241101,000000,26.11,26.18,26.09,26.09,27749,0
|
| 152 |
+
AAPR.US,D,20241104,000000,26.07,26.104,26.06,26.104,18809,0
|
| 153 |
+
AAPR.US,D,20241105,000000,26.12,26.21,26.0801,26.1638,38909,0
|
| 154 |
+
AAPR.US,D,20241106,000000,26.23,26.3245,26.22,26.3245,6099,0
|
| 155 |
+
AAPR.US,D,20241107,000000,26.35,26.3667,26.3406,26.35,2351,0
|
| 156 |
+
AAPR.US,D,20241108,000000,26.38,26.405,26.36,26.395,23338,0
|
| 157 |
+
AAPR.US,D,20241112,000000,26.34,26.37,26.34,26.3554,501,0
|
| 158 |
+
AAPR.US,D,20241113,000000,26.33,26.3723,26.32,26.3673,12661,0
|
| 159 |
+
AAPR.US,D,20241114,000000,26.34,26.34,26.315,26.315,10947,0
|
| 160 |
+
AAPR.US,D,20241115,000000,26.2,26.2419,26.2,26.2399,2853,0
|
| 161 |
+
AAPR.US,D,20241118,000000,26.21,26.265,26.2007,26.265,9222,0
|
| 162 |
+
AAPR.US,D,20241119,000000,26.15,26.295,25.89,26.295,9571,0
|
| 163 |
+
AAPR.US,D,20241120,000000,26.23,26.2985,26.23,26.2985,2048,0
|
| 164 |
+
AAPR.US,D,20241121,000000,26.27,26.35,26.27,26.335,4638,0
|
| 165 |
+
AAPR.US,D,20241122,000000,26.35,26.38,26.29,26.29,12139,0
|
| 166 |
+
AAPR.US,D,20241125,000000,26.4,26.4,26.34,26.385,735,0
|
| 167 |
+
AAPR.US,D,20241126,000000,26.37,26.425,26.37,26.425,20156,0
|
| 168 |
+
AAPR.US,D,20241127,000000,26.39,26.4142,26.37,26.3969,3452,0
|
| 169 |
+
AAPR.US,D,20241129,000000,26.42,26.46,26.42,26.46,286,0
|
| 170 |
+
AAPR.US,D,20241202,000000,26.42,26.4745,26.42,26.4709,887,0
|
| 171 |
+
AAPR.US,D,20241203,000000,26.44,26.5118,26.44,26.495,23710,0
|
| 172 |
+
AAPR.US,D,20241204,000000,26.48,26.5256,26.48,26.5256,107,0
|
| 173 |
+
AAPR.US,D,20241205,000000,26.48,26.491,26.47,26.47,17879,0
|
| 174 |
+
AAPR.US,D,20241206,000000,26.51,26.5431,26.51,26.5431,141,0
|
| 175 |
+
AAPR.US,D,20241209,000000,26.49,26.4967,26.4809,26.4967,1092,0
|
| 176 |
+
AAPR.US,D,20241210,000000,26.47,26.4783,26.45,26.4752,13129,0
|
| 177 |
+
AAPR.US,D,20241211,000000,26.48,26.54,26.48,26.53,793,0
|
| 178 |
+
AAPR.US,D,20241212,000000,26.51,26.515,26.48,26.5035,5881,0
|
| 179 |
+
AAPR.US,D,20241213,000000,26.49,26.495,26.47,26.495,5961,0
|
| 180 |
+
AAPR.US,D,20241216,000000,26.53,26.56,26.47,26.515,4377,0
|
| 181 |
+
AAPR.US,D,20241218,000000,26.455,26.54,26.3152,26.3152,1715,0
|
| 182 |
+
AAPR.US,D,20241219,000000,26.35,26.35,26.2301,26.2714,23069,0
|
| 183 |
+
AAPR.US,D,20241220,000000,26.29,26.3541,26.29,26.3541,1317,0
|
| 184 |
+
AAPR.US,D,20241223,000000,26.341,26.385,26.341,26.385,1965,0
|
| 185 |
+
AAPR.US,D,20241224,000000,26.52,26.52,26.4857,26.4857,153,0
|
| 186 |
+
AAPR.US,D,20241226,000000,26.48,26.49,26.47,26.49,2543,0
|
| 187 |
+
AAPR.US,D,20241227,000000,26.4392,26.455,26.4392,26.455,743,0
|
| 188 |
+
AAPR.US,D,20241230,000000,26.37,26.44,26.37,26.4077,1490,0
|
| 189 |
+
AAPR.US,D,20241231,000000,26.38,26.38,26.353,26.36,1124,0
|
| 190 |
+
AAPR.US,D,20250102,000000,26.37,26.4055,26.27,26.335,19763,0
|
| 191 |
+
AAPR.US,D,20250103,000000,26.415,26.47,26.41,26.4558,681,0
|
| 192 |
+
AAPR.US,D,20250106,000000,26.55,26.55,26.46,26.4801,2225,0
|
| 193 |
+
AAPR.US,D,20250107,000000,26.39,26.4514,26.38,26.3952,2530,0
|
| 194 |
+
AAPR.US,D,20250108,000000,26.3501,26.42,26.3501,26.42,202,0
|
| 195 |
+
AAPR.US,D,20250110,000000,26.2948,26.3101,26.2501,26.3101,13250,0
|
| 196 |
+
AAPR.US,D,20250113,000000,26.2701,26.3089,26.2701,26.3089,1134,0
|
| 197 |
+
AAPR.US,D,20250114,000000,26.3195,26.3195,26.2976,26.2976,1956,0
|
| 198 |
+
AAPR.US,D,20250116,000000,26.46,26.47,26.46,26.4608,5842,0
|
| 199 |
+
AAPR.US,D,20250117,000000,26.5201,26.58,26.52,26.5452,6808,0
|
| 200 |
+
AAPR.US,D,20250121,000000,26.55,26.596,26.55,26.595,4165,0
|
| 201 |
+
AAPR.US,D,20250122,000000,26.62,26.66,26.62,26.655,1554,0
|
| 202 |
+
AAPR.US,D,20250123,000000,26.61,26.635,26.61,26.635,6006,0
|
| 203 |
+
AAPR.US,D,20250124,000000,26.65,26.685,26.65,26.67,6801,0
|
| 204 |
+
AAPR.US,D,20250127,000000,26.62,26.62,26.5301,26.57,1352,0
|
| 205 |
+
AAPR.US,D,20250128,000000,26.56,26.65,26.56,26.6402,7749,0
|
| 206 |
+
AAPR.US,D,20250129,000000,26.64,26.64,26.55,26.6125,10819,0
|
| 207 |
+
AAPR.US,D,20250130,000000,26.67,26.67,26.61,26.635,1753,0
|
| 208 |
+
AAPR.US,D,20250131,000000,26.68,26.68,26.56,26.6309,22930,0
|
| 209 |
+
AAPR.US,D,20250203,000000,26.53,26.577,26.53,26.577,1348,0
|
| 210 |
+
AAPR.US,D,20250204,000000,26.59,26.64,26.58,26.6301,7561,0
|
| 211 |
+
AAPR.US,D,20250205,000000,26.5903,26.6356,26.59,26.6356,2820,0
|
| 212 |
+
AAPR.US,D,20250206,000000,26.65,26.69,26.64,26.675,9861,0
|
| 213 |
+
AAPR.US,D,20250207,000000,26.6895,26.6895,26.57,26.61,12994,0
|
| 214 |
+
AAPR.US,D,20250210,000000,26.64,26.68,26.63,26.6552,3058,0
|
| 215 |
+
AAPR.US,D,20250211,000000,26.65,26.665,26.65,26.665,171,0
|
| 216 |
+
AAPR.US,D,20250212,000000,26.64,26.64,26.61,26.6199,2647,0
|
| 217 |
+
AAPR.US,D,20250213,000000,26.6818,26.7,26.65,26.675,10726,0
|
| 218 |
+
AAPR.US,D,20250214,000000,26.7,26.72,26.7,26.7055,18611,0
|
| 219 |
+
AAPR.US,D,20250218,000000,26.7,26.73,26.69,26.712,9232,0
|
| 220 |
+
AAPR.US,D,20250219,000000,26.74,26.76,26.69,26.7452,9490,0
|
| 221 |
+
AAPR.US,D,20250220,000000,26.7494,26.7494,26.69,26.725,1076,0
|
| 222 |
+
AAPR.US,D,20250221,000000,26.74,26.74,26.61,26.64,4320,0
|
| 223 |
+
AAPR.US,D,20250224,000000,26.66,26.66,26.65,26.65,1211,0
|
| 224 |
+
AAPR.US,D,20250225,000000,26.59,26.5932,26.59,26.5932,540,0
|
| 225 |
+
AAPR.US,D,20250226,000000,26.64,26.64,26.58,26.59,4449,0
|
| 226 |
+
AAPR.US,D,20250227,000000,26.59,26.59,26.49,26.51,6257,0
|
| 227 |
+
AAPR.US,D,20250228,000000,26.5,26.57,26.42,26.57,38295,0
|
| 228 |
+
AAPR.US,D,20250303,000000,26.51,26.6699,26.4525,26.4534,32998,0
|
| 229 |
+
AAPR.US,D,20250304,000000,26.41,26.5099,26.325,26.3682,24089,0
|
| 230 |
+
AAPR.US,D,20250305,000000,26.33,26.49,26.33,26.4869,6287,0
|
| 231 |
+
AAPR.US,D,20250306,000000,26.3901,26.4,26.272,26.325,10851,0
|
| 232 |
+
AAPR.US,D,20250307,000000,26.33,26.39,26.27,26.3811,21205,0
|
| 233 |
+
AAPR.US,D,20250310,000000,26.21,26.21,26.08,26.1355,5484,0
|
| 234 |
+
AAPR.US,D,20250311,000000,26.05,26.13,26.01,26.0901,12237,0
|
| 235 |
+
AAPR.US,D,20250312,000000,26.1001,26.1349,26.01,26.0962,5752,0
|
| 236 |
+
AAPR.US,D,20250313,000000,25.98,26.01,25.9598,25.9598,798,0
|
| 237 |
+
AAPR.US,D,20250314,000000,26.0924,26.1501,26.075,26.1501,4338,0
|
| 238 |
+
AAPR.US,D,20250317,000000,26.219,26.2316,26.15,26.2249,12584,0
|
| 239 |
+
AAPR.US,D,20250318,000000,26.18,26.18,26.1,26.105,6323,0
|
| 240 |
+
AAPR.US,D,20250319,000000,26.17,26.24,26.13,26.23,10194,0
|
| 241 |
+
AAPR.US,D,20250320,000000,26.2,26.24,26.19,26.2041,12766,0
|
| 242 |
+
AAPR.US,D,20250321,000000,26.15,26.19,26.14,26.19,11735,0
|
| 243 |
+
AAPR.US,D,20250324,000000,26.4,26.4239,26.36,26.4239,13453,0
|
| 244 |
+
AAPR.US,D,20250325,000000,26.425,26.425,26.39,26.4201,4873,0
|
| 245 |
+
AAPR.US,D,20250326,000000,26.37,26.37,26.28,26.3247,4804,0
|
| 246 |
+
AAPR.US,D,20250327,000000,26.29,26.34,26.28,26.29,16210,0
|
| 247 |
+
AAPR.US,D,20250328,000000,26.16,26.16,26.1321,26.1321,588,0
|
| 248 |
+
AAPR.US,D,20250331,000000,26.045,26.1715,26.045,26.1685,5220,0
|
| 249 |
+
AAPR.US,D,20250401,000000,26.08,26.26,26.08,26.25,4502,0
|
| 250 |
+
AAPR.US,D,20250402,000000,26.2088,26.29,26.18,26.25,63056,0
|
| 251 |
+
AAPR.US,D,20250403,000000,25.99,26.09,25.8401,25.9,6521,0
|
| 252 |
+
AAPR.US,D,20250404,000000,25.51,25.6499,25.2401,25.2898,20329,0
|
| 253 |
+
AAPR.US,D,20250407,000000,24.96,25.42,24.93,25.2401,124075,0
|
| 254 |
+
AAPR.US,D,20250408,000000,25.4901,25.57,25.11,25.1419,10433,0
|
| 255 |
+
AAPR.US,D,20250409,000000,25.26,25.9365,25.16,25.9365,50794,0
|
| 256 |
+
AAPR.US,D,20250410,000000,25.8199,25.8199,25.455,25.6672,31797,0
|
| 257 |
+
AAPR.US,D,20250411,000000,25.7305,25.8132,25.65,25.8132,4521,0
|
| 258 |
+
AAPR.US,D,20250414,000000,25.91,25.9734,25.8101,25.8912,15160,0
|
| 259 |
+
AAPR.US,D,20250415,000000,25.91,25.93,25.85,25.8549,5710,0
|
| 260 |
+
AAPR.US,D,20250416,000000,25.73,25.7999,25.59,25.62,7499,0
|
| 261 |
+
AAPR.US,D,20250417,000000,25.65,25.73,25.65,25.6561,2467,0
|
| 262 |
+
AAPR.US,D,20250421,000000,25.56,25.56,25.33,25.41,31616,0
|
| 263 |
+
AAPR.US,D,20250422,000000,25.555,25.66,25.52,25.6411,13492,0
|
| 264 |
+
AAPR.US,D,20250423,000000,25.92,25.92,25.79,25.8016,2623,0
|
| 265 |
+
AAPR.US,D,20250424,000000,25.9,25.9857,25.8801,25.9857,14812,0
|
| 266 |
+
AAPR.US,D,20250425,000000,25.99,26.09,25.97,26.0595,2556,0
|
| 267 |
+
AAPR.US,D,20250428,000000,26.08,26.0983,25.985,26.0983,5037,0
|
| 268 |
+
AAPR.US,D,20250429,000000,26.1,26.1566,26.1,26.1566,831,0
|
| 269 |
+
AAPR.US,D,20250430,000000,26.05,26.22,26.04,26.22,1125,0
|
| 270 |
+
AAPR.US,D,20250501,000000,26.31,26.31,26.2567,26.2567,944,0
|
| 271 |
+
AAPR.US,D,20250502,000000,26.33,26.39,26.32,26.3642,9047,0
|
| 272 |
+
AAPR.US,D,20250505,000000,26.305,26.33,26.305,26.3149,673,0
|
| 273 |
+
AAPR.US,D,20250506,000000,26.25,26.3,26.22,26.23,10851,0
|
| 274 |
+
AAPR.US,D,20250507,000000,26.25,26.27,26.22,26.26,20296,0
|
| 275 |
+
AAPR.US,D,20250508,000000,26.34,26.38,26.27,26.3151,60437,0
|
| 276 |
+
AAPR.US,D,20250509,000000,26.33,26.3449,26.2801,26.3153,3547,0
|
| 277 |
+
AAPR.US,D,20250512,000000,26.53,26.64,26.53,26.5871,6094,0
|
| 278 |
+
AAPR.US,D,20250513,000000,26.655,26.69,26.655,26.6848,5501,0
|
| 279 |
+
AAPR.US,D,20250514,000000,26.7299,26.7299,26.6401,26.6881,29472,0
|
| 280 |
+
AAPR.US,D,20250515,000000,26.67,26.7599,26.65,26.7225,16102,0
|
| 281 |
+
AAPR.US,D,20250516,000000,26.73,26.8,26.71,26.7849,7481,0
|
| 282 |
+
AAPR.US,D,20250519,000000,26.7416,26.8,26.7416,26.8,10764,0
|
| 283 |
+
AAPR.US,D,20250520,000000,26.75,26.7675,26.75,26.7675,296,0
|
| 284 |
+
AAPR.US,D,20250521,000000,26.7345,26.78,26.6492,26.6492,5526,0
|
| 285 |
+
AAPR.US,D,20250522,000000,26.68,26.68,26.6575,26.6575,187,0
|
| 286 |
+
AAPR.US,D,20250523,000000,26.62,26.62,26.5984,26.5984,133,0
|
| 287 |
+
AAPR.US,D,20250527,000000,26.73,26.7695,26.73,26.7695,1175,0
|
| 288 |
+
AAPR.US,D,20250528,000000,26.75,26.83,26.7191,26.7191,764,0
|
| 289 |
+
AAPR.US,D,20250529,000000,26.75,26.7609,26.74,26.7609,442,0
|
| 290 |
+
AAPR.US,D,20250530,000000,26.76,26.7848,26.72,26.7848,1598,0
|
| 291 |
+
AAPR.US,D,20250602,000000,26.7075,26.8165,26.7075,26.8165,6572,0
|
| 292 |
+
AAPR.US,D,20250603,000000,26.82,26.89,26.82,26.86,8700,0
|
| 293 |
+
AAPR.US,D,20250604,000000,26.8608,26.9099,26.8608,26.8756,3199,0
|
| 294 |
+
AAPR.US,D,20250605,000000,26.86,26.89,26.8334,26.8334,1166,0
|
| 295 |
+
AAPR.US,D,20250606,000000,26.9,26.9252,26.9,26.9252,1915,0
|
| 296 |
+
AAPR.US,D,20250610,000000,26.94,26.9782,26.94,26.9782,916,0
|
| 297 |
+
AAPR.US,D,20250616,000000,26.99,26.99,26.9501,26.9803,495,0
|
| 298 |
+
AAPR.US,D,20250617,000000,26.95,26.95,26.91,26.92,1369,0
|
| 299 |
+
AAPR.US,D,20250618,000000,26.96,26.97,26.92,26.9301,3064,0
|
| 300 |
+
AAPR.US,D,20250620,000000,26.91,26.95,26.91,26.9272,766,0
|
| 301 |
+
AAPR.US,D,20250623,000000,26.98,27.0073,26.94,27.0073,1611,0
|
| 302 |
+
AAPR.US,D,20250625,000000,27.0801,27.1127,27.0801,27.1127,1064,0
|
| 303 |
+
AAPR.US,D,20250626,000000,27.1501,27.18,27.1501,27.17,3817,0
|
| 304 |
+
AAPR.US,D,20250627,000000,27.205,27.2499,27.15,27.2237,21582,0
|
| 305 |
+
AAPR.US,D,20250630,000000,27.23,27.265,27.21,27.265,2885,0
|
| 306 |
+
AAPR.US,D,20250701,000000,27.2101,27.28,27.2101,27.25,11290,0
|
| 307 |
+
AAPR.US,D,20250702,000000,27.28,27.28,27.25,27.2698,38012,0
|
| 308 |
+
AAPR.US,D,20250707,000000,27.25,27.2578,27.245,27.2578,986,0
|
| 309 |
+
AAPR.US,D,20250708,000000,27.26,27.275,27.26,27.275,436,0
|
| 310 |
+
AAPR.US,D,20250709,000000,27.2601,27.3159,27.2601,27.3159,1739,0
|
| 311 |
+
AAPR.US,D,20250710,000000,27.3246,27.335,27.31,27.335,3024,0
|
| 312 |
+
AAPR.US,D,20250711,000000,27.31,27.33,27.31,27.3246,2412,0
|
| 313 |
+
AAPR.US,D,20250714,000000,27.32,27.335,27.32,27.335,231,0
|
| 314 |
+
AAPR.US,D,20250715,000000,27.31,27.32,27.31,27.3145,407,0
|
| 315 |
+
AAPR.US,D,20250716,000000,27.32,27.335,27.32,27.335,1551,0
|
| 316 |
+
AAPR.US,D,20250717,000000,27.33,27.3717,27.33,27.3717,1318,0
|
| 317 |
+
AAPR.US,D,20250718,000000,27.36,27.375,27.36,27.37,718,0
|
| 318 |
+
AAPR.US,D,20250721,000000,27.417,27.45,27.3849,27.3849,8451,0
|
| 319 |
+
AAPR.US,D,20250722,000000,27.3995,27.4,27.37,27.385,5743,0
|
| 320 |
+
AAPR.US,D,20250723,000000,27.4,27.445,27.4,27.445,462,0
|
| 321 |
+
AAPR.US,D,20250724,000000,27.47,27.4713,27.47,27.47,2851,0
|
| 322 |
+
AAPR.US,D,20250725,000000,27.48,27.495,27.48,27.49,595,0
|
| 323 |
+
AAPR.US,D,20250728,000000,27.4916,27.53,27.46,27.495,5725,0
|
| 324 |
+
AAPR.US,D,20250729,000000,27.51,27.53,27.47,27.49,3866,0
|
| 325 |
+
AAPR.US,D,20250730,000000,27.49,27.49,27.46,27.4639,1619,0
|
| 326 |
+
AAPR.US,D,20250731,000000,27.5,27.5,27.44,27.4478,1803,0
|
| 327 |
+
AAPR.US,D,20250801,000000,27.37,27.39,27.33,27.366,1068,0
|
| 328 |
+
AAPR.US,D,20250804,000000,27.47,27.47,27.4405,27.467,30404,0
|
| 329 |
+
AAPR.US,D,20250805,000000,27.43,27.47,27.43,27.445,374,0
|
| 330 |
+
AAPR.US,D,20250806,000000,27.4501,27.505,27.4501,27.505,3607,0
|
| 331 |
+
AAPR.US,D,20250807,000000,27.52,27.5255,27.46,27.4961,10753,0
|
| 332 |
+
AAPR.US,D,20250808,000000,27.5101,27.555,27.5101,27.555,8755,0
|
| 333 |
+
AAPR.US,D,20250811,000000,27.55,27.59,27.53,27.5449,7492,0
|
| 334 |
+
AAPR.US,D,20250812,000000,27.58,27.6394,27.5601,27.61,11111,0
|
| 335 |
+
AAPR.US,D,20250813,000000,27.6008,27.65,27.6,27.62,1346,0
|
| 336 |
+
AAPR.US,D,20250814,000000,27.61,27.6294,27.61,27.6294,303,0
|
| 337 |
+
AAPR.US,D,20250815,000000,27.5907,27.63,27.5907,27.615,1432,0
|
| 338 |
+
AAPR.US,D,20250818,000000,27.62,27.62,27.61,27.62,6628,0
|
| 339 |
+
AAPR.US,D,20250819,000000,27.61,27.61,27.595,27.595,196,0
|
| 340 |
+
AAPR.US,D,20250820,000000,27.56,27.5771,27.56,27.5771,975,0
|
| 341 |
+
AAPR.US,D,20250822,000000,27.6401,27.665,27.6401,27.665,1425,0
|
| 342 |
+
AAPR.US,D,20250826,000000,27.6401,27.6769,27.6401,27.6769,1410,0
|
| 343 |
+
AAPR.US,D,20250827,000000,27.6401,27.69,27.6401,27.69,2056,0
|
| 344 |
+
AAPR.US,D,20250828,000000,27.7,27.7053,27.68,27.7053,2191,0
|
| 345 |
+
AAPR.US,D,20250902,000000,27.59,27.645,27.59,27.645,988,0
|
| 346 |
+
AAPR.US,D,20250903,000000,27.6301,27.67,27.6301,27.665,1062,0
|
| 347 |
+
AAPR.US,D,20250904,000000,27.69,27.7249,27.69,27.7249,6347,0
|
| 348 |
+
AAPR.US,D,20250905,000000,27.7152,27.76,27.7152,27.728,1602,0
|
| 349 |
+
AAPR.US,D,20250908,000000,27.77,27.79,27.77,27.79,291,0
|
| 350 |
+
AAPR.US,D,20250910,000000,27.77,27.815,27.76,27.815,1615,0
|
| 351 |
+
AAPR.US,D,20250911,000000,27.8293,27.855,27.8293,27.855,9011,0
|
| 352 |
+
AAPR.US,D,20250912,000000,27.79,27.85,27.79,27.85,101,0
|
| 353 |
+
AAPR.US,D,20250915,000000,27.8101,27.87,27.8101,27.87,187,0
|
| 354 |
+
AAPR.US,D,20250917,000000,27.82,27.8305,27.82,27.8305,918,0
|
| 355 |
+
AAPR.US,D,20250918,000000,27.87,27.885,27.845,27.87,3558,0
|
| 356 |
+
AAPR.US,D,20250919,000000,27.855,27.94,27.85,27.8961,1502,0
|
| 357 |
+
AAPR.US,D,20250922,000000,27.88,27.96,27.88,27.92,1595,0
|
| 358 |
+
AAPR.US,D,20250923,000000,27.88,27.905,27.84,27.87,2399,0
|
| 359 |
+
AAPR.US,D,20250924,000000,27.8642,27.88,27.83,27.8565,968,0
|
| 360 |
+
AAPR.US,D,20250925,000000,27.84,27.8563,27.82,27.8563,4321,0
|
| 361 |
+
AAPR.US,D,20250926,000000,27.825,27.885,27.82,27.885,986,0
|
| 362 |
+
AAPR.US,D,20250929,000000,27.92,27.92,27.885,27.91,809,0
|
| 363 |
+
AAPR.US,D,20250930,000000,27.88,27.935,27.88,27.935,1856,0
|
| 364 |
+
AAPR.US,D,20251001,000000,27.9,27.95,27.8801,27.95,19295,0
|
| 365 |
+
AAPR.US,D,20251002,000000,27.95,27.955,27.89,27.9511,9100,0
|
| 366 |
+
AAPR.US,D,20251003,000000,27.94,27.9456,27.94,27.9456,221,0
|
| 367 |
+
AAPR.US,D,20251006,000000,27.93,27.96,27.9207,27.96,1754,0
|
| 368 |
+
AAPR.US,D,20251007,000000,27.95,27.95,27.91,27.9257,5201,0
|
| 369 |
+
AAPR.US,D,20251008,000000,27.94,28.01,27.94,27.9751,632,0
|
| 370 |
+
AAPR.US,D,20251009,000000,27.97,27.97,27.94,27.9566,2035,0
|
| 371 |
+
AAPR.US,D,20251010,000000,27.96,27.96,27.829,27.829,298,0
|
| 372 |
+
AAPR.US,D,20251013,000000,27.88,27.91,27.8701,27.9,5237,0
|
| 373 |
+
AAPR.US,D,20251014,000000,27.89,27.9079,27.88,27.9079,1047,0
|
| 374 |
+
AAPR.US,D,20251015,000000,27.965,27.965,27.9089,27.9089,487,0
|
| 375 |
+
AAPR.US,D,20251016,000000,27.91,27.9245,27.83,27.885,5980,0
|
| 376 |
+
AAPR.US,D,20251017,000000,27.87,27.9179,27.87,27.9179,1145,0
|
| 377 |
+
AAPR.US,D,20251020,000000,27.96,28.03,27.96,28.01,2519,0
|
| 378 |
+
AAPR.US,D,20251021,000000,28.01,28.01,28.01,28.01,362,0
|
| 379 |
+
AAPR.US,D,20251022,000000,27.97,27.97,27.95,27.9676,1878,0
|
| 380 |
+
AAPR.US,D,20251023,000000,27.97,28.025,27.97,28.025,730,0
|
| 381 |
+
AAPR.US,D,20251024,000000,28.0554,28.07,28.04,28.0652,584,0
|
| 382 |
+
AAPR.US,D,20251027,000000,28.1399,28.1399,28.1,28.1,2836,0
|
| 383 |
+
AAPR.US,D,20251028,000000,28.0928,28.13,28.06,28.0949,1411,0
|
| 384 |
+
AAPR.US,D,20251029,000000,28.13,28.13,28.01,28.075,2767,0
|
| 385 |
+
AAPR.US,D,20251030,000000,28.05,28.1,28.03,28.0596,4405,0
|
| 386 |
+
AAPR.US,D,20251031,000000,28.05,28.1,28.03,28.0613,724,0
|
| 387 |
+
AAPR.US,D,20251103,000000,28.035,28.082,28.01,28.065,3294,0
|
| 388 |
+
AAPR.US,D,20251104,000000,27.98,28.03,27.98,28.015,2109,0
|
| 389 |
+
AAPR.US,D,20251105,000000,28.03,28.06,28.03,28.0406,6545,0
|
| 390 |
+
AAPR.US,D,20251106,000000,28.01,28.02,27.98,27.9986,10583,0
|
| 391 |
+
AAPR.US,D,20251107,000000,27.94,27.99,27.94,27.99,2636,0
|
| 392 |
+
AAPR.US,D,20251110,000000,28.08,28.1001,28.08,28.1001,141,0
|
| 393 |
+
AAPR.US,D,20251111,000000,28.06,28.1002,28.06,28.1002,121,0
|
| 394 |
+
AAPR.US,D,20251112,000000,28.08,28.1035,28.06,28.1035,9098,0
|
| 395 |
+
AAPR.US,D,20251113,000000,28.09,28.09,27.97,28.02,4812,0
|
| 396 |
+
AAPR.US,D,20251114,000000,28.035,28.035,28.0251,28.0251,247,0
|
| 397 |
+
AAPR.US,D,20251117,000000,28,28.01,27.99,27.9997,9536,0
|
| 398 |
+
AAPR.US,D,20251118,000000,27.925,27.95,27.925,27.9353,2738,0
|
| 399 |
+
AAPR.US,D,20251120,000000,28.0623,28.0623,27.8747,27.8747,3405,0
|
| 400 |
+
AAPR.US,D,20251124,000000,28.03,28.07,28.03,28.07,2400,0
|
| 401 |
+
AAPR.US,D,20251125,000000,28.05,28.126,28.05,28.126,1689,0
|
| 402 |
+
AAPR.US,D,20251126,000000,28.14,28.179,28.14,28.17,1484,0
|
| 403 |
+
AAPR.US,D,20251201,000000,28.1846,28.1995,28.15,28.17,5845,0
|
| 404 |
+
AAPR.US,D,20251202,000000,28.21,28.21,28.19,28.2,725,0
|
| 405 |
+
AAPR.US,D,20251203,000000,28.2,28.235,28.2,28.235,122,0
|
| 406 |
+
AAPR.US,D,20251204,000000,28.214,28.235,28.18,28.235,16071,0
|
| 407 |
+
AAPR.US,D,20251205,000000,28.23,28.2559,28.23,28.2559,1159,0
|
| 408 |
+
AAPR.US,D,20251208,000000,28.22,28.25,28.22,28.25,403,0
|
| 409 |
+
AAPR.US,D,20251209,000000,28.24,28.264,28.24,28.255,1082,0
|
| 410 |
+
AAPR.US,D,20251210,000000,28.23,28.29,28.23,28.29,1611,0
|
| 411 |
+
AAPR.US,D,20251211,000000,28.26,28.2978,28.26,28.28,1711,0
|
| 412 |
+
AAPR.US,D,20251212,000000,28.2821,28.34,28.22,28.255,2929,0
|
| 413 |
+
AAPR.US,D,20251215,000000,28.25,28.285,28.25,28.285,7299,0
|
| 414 |
+
AAPR.US,D,20251216,000000,28.26,28.28,28.24,28.2791,1321,0
|
| 415 |
+
AAPR.US,D,20251217,000000,28.275,28.275,28.2101,28.2356,1146,0
|
| 416 |
+
AAPR.US,D,20251218,000000,28.265,28.28,28.265,28.2754,537,0
|
| 417 |
+
AAPR.US,D,20251219,000000,28.29,28.33,28.29,28.33,3040,0
|
| 418 |
+
AAPR.US,D,20251222,000000,28.34,28.37,28.34,28.37,2471,0
|
| 419 |
+
AAPR.US,D,20251224,000000,28.37,28.41,28.37,28.41,355,0
|
| 420 |
+
AAPR.US,D,20251226,000000,28.41,28.415,28.41,28.415,987,0
|
| 421 |
+
AAPR.US,D,20251230,000000,28.44,28.44,28.4246,28.4246,980,0
|
| 422 |
+
AAPR.US,D,20251231,000000,28.3901,28.4143,28.3901,28.4143,383,0
|
| 423 |
+
AAPR.US,D,20260102,000000,28.42,28.425,28.39,28.425,1557,0
|
| 424 |
+
AAPR.US,D,20260108,000000,28.44,28.48,28.44,28.465,482,0
|
| 425 |
+
AAPR.US,D,20260109,000000,28.4675,28.495,28.4675,28.495,705,0
|
| 426 |
+
AAPR.US,D,20260112,000000,28.49,28.5399,28.4701,28.505,1443,0
|
| 427 |
+
AAPR.US,D,20260113,000000,28.47,28.51,28.46,28.48,10908,0
|
| 428 |
+
AAPR.US,D,20260114,000000,28.4678,28.5,28.4678,28.47,4329,0
|
| 429 |
+
AAPR.US,D,20260115,000000,28.47,28.5024,28.46,28.495,5710,0
|
| 430 |
+
AAPR.US,D,20260116,000000,28.49,28.51,28.48,28.505,1876,0
|
| 431 |
+
AAPR.US,D,20260120,000000,28.48,28.48,28.4,28.4288,3913,0
|
| 432 |
+
AAPR.US,D,20260121,000000,28.48,28.48,28.43,28.4681,4088,0
|
| 433 |
+
AAPR.US,D,20260122,000000,28.49,28.55,28.49,28.49,2505,0
|
| 434 |
+
AAPR.US,D,20260123,000000,28.5586,28.5586,28.525,28.5299,3461,0
|
| 435 |
+
AAPR.US,D,20260126,000000,28.53,28.545,28.53,28.545,3830,0
|
| 436 |
+
AAPR.US,D,20260127,000000,28.54,28.54,28.53,28.53,6136,0
|
| 437 |
+
AAPR.US,D,20260128,000000,28.54,28.555,28.52,28.555,15456,0
|
| 438 |
+
AAPR.US,D,20260129,000000,28.51,28.5435,28.5001,28.5435,1133,0
|
| 439 |
+
AAPR.US,D,20260130,000000,28.54,28.59,28.52,28.5499,3273,0
|
| 440 |
+
AAPR.US,D,20260202,000000,28.55,28.58,28.55,28.58,4779,0
|
| 441 |
+
AAPR.US,D,20260203,000000,28.55,28.5598,28.53,28.5598,3024,0
|
| 442 |
+
AAPR.US,D,20260204,000000,28.5201,28.5449,28.52,28.5449,1723,0
|
| 443 |
+
AAPR.US,D,20260205,000000,28.49,28.4998,28.47,28.4998,1727,0
|
| 444 |
+
AAPR.US,D,20260206,000000,28.54,28.56,28.54,28.56,2432,0
|
| 445 |
+
AAPR.US,D,20260209,000000,28.58,28.6,28.57,28.595,1584,0
|
| 446 |
+
AAPR.US,D,20260210,000000,28.57,28.6,28.57,28.6,2731,0
|
| 447 |
+
AAPR.US,D,20260211,000000,28.58,28.63,28.57,28.6,13035,0
|
| 448 |
+
AAPR.US,D,20260212,000000,28.57,28.57,28.53,28.5398,332,0
|
| 449 |
+
AAPR.US,D,20260213,000000,28.5636,28.57,28.54,28.56,2419,0
|
| 450 |
+
AAPR.US,D,20260217,000000,28.5607,28.6,28.5607,28.575,1571,0
|
| 451 |
+
AAPR.US,D,20260218,000000,28.6,28.6,28.6,28.6,548,0
|
daily/us/nyse etfs/1/agg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/aieq.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/amzp.us.txt
ADDED
|
@@ -0,0 +1,576 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AMZP.US,D,20231101,000000,21.796,21.796,21.796,21.796,18.820111633511,0
|
| 3 |
+
AMZP.US,D,20231102,000000,21.9172,21.9172,21.9172,21.9172,44.697765129589,0
|
| 4 |
+
AMZP.US,D,20231103,000000,22.0445,22.0445,22.0222,22.0222,185.84860238092,0
|
| 5 |
+
AMZP.US,D,20231106,000000,22.1599,22.1599,22.1599,22.1599,39.992737221211,0
|
| 6 |
+
AMZP.US,D,20231107,000000,22.4478,22.4478,22.4478,22.4478,75.280446534044,0
|
| 7 |
+
AMZP.US,D,20231108,000000,22.4014,22.413,22.4014,22.413,2064.3309948007,0
|
| 8 |
+
AMZP.US,D,20231109,000000,22.3506,22.3506,22.2498,22.2498,368.16843383056,0
|
| 9 |
+
AMZP.US,D,20231110,000000,22.5671,22.5671,22.5671,22.5671,125.85949654911,0
|
| 10 |
+
AMZP.US,D,20231113,000000,22.471,22.471,22.471,22.471,154.08966399937,0
|
| 11 |
+
AMZP.US,D,20231114,000000,22.7462,22.7462,22.7462,22.7462,61.165362808911,0
|
| 12 |
+
AMZP.US,D,20231115,000000,22.5447,22.5447,22.5447,22.5447,468.15027688359,0
|
| 13 |
+
AMZP.US,D,20231116,000000,22.5071,22.5071,22.5071,22.5071,150.56089306809,0
|
| 14 |
+
AMZP.US,D,20231117,000000,22.6993,22.7231,22.6993,22.7231,227.01759657923,0
|
| 15 |
+
AMZP.US,D,20231120,000000,22.8266,22.8404,22.8266,22.8404,704.57792927957,0
|
| 16 |
+
AMZP.US,D,20231121,000000,22.6774,22.6774,22.6774,22.6774,81.161731419516,0
|
| 17 |
+
AMZP.US,D,20231122,000000,22.9526,22.96,22.9254,22.9332,1063.2506494663,0
|
| 18 |
+
AMZP.US,D,20231124,000000,23.003,23.003,22.9588,22.9588,484.56341074039,0
|
| 19 |
+
AMZP.US,D,20231127,000000,23.0376,23.0376,23.0376,23.0376,22.078428786733,0
|
| 20 |
+
AMZP.US,D,20231128,000000,23.0379,23.0379,23.0379,23.0379,32.536631896237,0
|
| 21 |
+
AMZP.US,D,20231129,000000,22.9937,22.9937,22.9937,22.9937,46.480902708911,0
|
| 22 |
+
AMZP.US,D,20231130,000000,22.9979,22.9979,22.9979,22.9979,187.08563340337,0
|
| 23 |
+
AMZP.US,D,20231201,000000,23.0745,23.0745,23.0745,23.0745,37.184722167129,0
|
| 24 |
+
AMZP.US,D,20231204,000000,22.8169,22.8169,22.8169,22.8169,305.61193531109,0
|
| 25 |
+
AMZP.US,D,20231205,000000,23.038,23.038,23.038,23.038,214.97417502871,0
|
| 26 |
+
AMZP.US,D,20231206,000000,22.7633,22.7633,22.7633,22.7633,104.58203109505,0
|
| 27 |
+
AMZP.US,D,20231207,000000,23.0391,23.0391,23.0391,23.0391,117.36427934,0
|
| 28 |
+
AMZP.US,D,20231208,000000,23.1536,23.1536,23.1536,23.1536,44.156857573465,0
|
| 29 |
+
AMZP.US,D,20231211,000000,22.984,22.984,22.984,22.984,349.76879288455,0
|
| 30 |
+
AMZP.US,D,20231212,000000,22.9772,23.201,22.9772,23.1902,1100.4353716335,0
|
| 31 |
+
AMZP.US,D,20231213,000000,23.3373,23.3373,23.3373,23.3373,184.76158826792,0
|
| 32 |
+
AMZP.US,D,20231214,000000,23.1648,23.1648,23.1648,23.1648,465.97104965683,0
|
| 33 |
+
AMZP.US,D,20231215,000000,23.5031,23.5031,23.5031,23.5031,398.57374072891,0
|
| 34 |
+
AMZP.US,D,20231218,000000,23.7087,23.9036,23.7087,23.9036,448.54071114099,0
|
| 35 |
+
AMZP.US,D,20231219,000000,23.8979,23.8979,23.8529,23.8529,1208.5034704317,0
|
| 36 |
+
AMZP.US,D,20231220,000000,23.7848,23.9852,23.7305,23.7305,717.10644363654,0
|
| 37 |
+
AMZP.US,D,20231221,000000,23.8678,23.8678,23.8678,23.8678,84.905402926566,0
|
| 38 |
+
AMZP.US,D,20231222,000000,23.8807,23.8807,23.8746,23.8746,515.16926910849,0
|
| 39 |
+
AMZP.US,D,20231226,000000,23.9327,23.9327,23.9327,23.9327,106.70543881312,0
|
| 40 |
+
AMZP.US,D,20231227,000000,23.9454,23.9454,23.9454,23.9454,119.32651222112,0
|
| 41 |
+
AMZP.US,D,20231228,000000,23.9571,23.9571,23.9571,23.9571,445.17968020956,0
|
| 42 |
+
AMZP.US,D,20231229,000000,23.8721,23.8721,23.8721,23.8721,102.11595757384,0
|
| 43 |
+
AMZP.US,D,20240102,000000,23.5458,23.5458,23.5458,23.5458,110.14754974257,0
|
| 44 |
+
AMZP.US,D,20240103,000000,23.3751,23.3751,23.3572,23.3572,212.26350731641,0
|
| 45 |
+
AMZP.US,D,20240104,000000,23.1573,23.1573,22.8392,22.8392,580.56937676814,0
|
| 46 |
+
AMZP.US,D,20240105,000000,22.9634,22.9634,22.9634,22.9634,255.86357908952,0
|
| 47 |
+
AMZP.US,D,20240108,000000,23.4685,23.4685,23.4685,23.4685,55.073774871286,0
|
| 48 |
+
AMZP.US,D,20240109,000000,23.5757,23.7679,23.5757,23.7679,477.30604888448,0
|
| 49 |
+
AMZP.US,D,20240110,000000,24.0899,24.0899,24.0561,24.0561,476.15867857466,0
|
| 50 |
+
AMZP.US,D,20240111,000000,24.1682,24.2205,24.1681,24.2205,504.84293632012,0
|
| 51 |
+
AMZP.US,D,20240112,000000,24.1945,24.1945,24.191,24.191,602.36941265469,0
|
| 52 |
+
AMZP.US,D,20240116,000000,24.1159,24.1159,23.9504,24.0243,2027.4033374492,0
|
| 53 |
+
AMZP.US,D,20240117,000000,23.8631,23.8631,23.8595,23.8595,290.28468838407,0
|
| 54 |
+
AMZP.US,D,20240118,000000,23.9766,24.1073,23.9629,24.0716,909.86465568604,0
|
| 55 |
+
AMZP.US,D,20240119,000000,24.0639,24.323,24.0639,24.323,592.04307986633,0
|
| 56 |
+
AMZP.US,D,20240122,000000,24.334,24.3425,24.1682,24.2728,1696.9606882215,0
|
| 57 |
+
AMZP.US,D,20240123,000000,24.4343,24.4343,24.4343,24.4343,113.58966067203,0
|
| 58 |
+
AMZP.US,D,20240124,000000,24.5564,24.5565,24.5062,24.5062,346.66703372634,0
|
| 59 |
+
AMZP.US,D,20240125,000000,24.5388,24.618,24.3888,24.5769,2785.798156644,0
|
| 60 |
+
AMZP.US,D,20240126,000000,24.7332,24.7631,24.7332,24.7631,495.07677692291,0
|
| 61 |
+
AMZP.US,D,20240129,000000,24.7861,24.9704,24.7861,24.9704,1425.1866942083,0
|
| 62 |
+
AMZP.US,D,20240130,000000,24.9816,24.9816,24.6624,24.6959,1296.0362306632,0
|
| 63 |
+
AMZP.US,D,20240131,000000,24.4486,24.5211,24.3104,24.3104,858.73729269466,0
|
| 64 |
+
AMZP.US,D,20240201,000000,24.5741,24.7066,24.5741,24.6846,1036.6024047699,0
|
| 65 |
+
AMZP.US,D,20240202,000000,25.863,26.2424,25.863,26.1978,5068.589244744,0
|
| 66 |
+
AMZP.US,D,20240205,000000,26.0304,26.107,25.9334,26.107,2419.8718432662,0
|
| 67 |
+
AMZP.US,D,20240206,000000,26.0387,26.0387,26.0387,26.0387,199.3901893328,0
|
| 68 |
+
AMZP.US,D,20240207,000000,26.1187,26.1788,26.11,26.1788,577.7783895439,0
|
| 69 |
+
AMZP.US,D,20240208,000000,26.2336,26.2336,26.1341,26.1341,446.36212839274,0
|
| 70 |
+
AMZP.US,D,20240209,000000,26.3485,26.5071,26.3485,26.4866,2469.7193905994,0
|
| 71 |
+
AMZP.US,D,20240212,000000,26.4799,26.4799,26.419,26.419,1904.4028878888,0
|
| 72 |
+
AMZP.US,D,20240213,000000,25.9422,26.1984,25.9422,26.0514,4206.4532556402,0
|
| 73 |
+
AMZP.US,D,20240214,000000,26.1541,26.3134,26.1484,26.3044,1852.2895429496,0
|
| 74 |
+
AMZP.US,D,20240215,000000,26.1541,26.2072,26.0482,26.1663,2657.7805919019,0
|
| 75 |
+
AMZP.US,D,20240216,000000,25.9687,26.1724,25.9687,26.1724,777.1685788767,0
|
| 76 |
+
AMZP.US,D,20240220,000000,26.004,26.004,25.863,25.9438,2178.5643982214,0
|
| 77 |
+
AMZP.US,D,20240221,000000,26.1462,26.182,26.0209,26.112,1629.3995154688,0
|
| 78 |
+
AMZP.US,D,20240222,000000,26.5791,26.5791,26.5791,26.5791,218.07337372438,0
|
| 79 |
+
AMZP.US,D,20240223,000000,26.6066,26.6547,26.6066,26.6547,847.69034504142,0
|
| 80 |
+
AMZP.US,D,20240226,000000,26.6827,26.6827,26.6586,26.6586,1196.6077430004,0
|
| 81 |
+
AMZP.US,D,20240227,000000,26.647,26.647,26.647,26.647,815.25892023113,0
|
| 82 |
+
AMZP.US,D,20240228,000000,26.6693,26.7097,26.6239,26.6239,990.83594420409,0
|
| 83 |
+
AMZP.US,D,20240229,000000,26.8614,26.8614,26.8614,26.8614,208.00844878325,0
|
| 84 |
+
AMZP.US,D,20240301,000000,27.1331,27.1331,27.1331,27.1331,366.81059785433,0
|
| 85 |
+
AMZP.US,D,20240304,000000,27.273,27.2742,27.0589,27.0589,2108.042612669,0
|
| 86 |
+
AMZP.US,D,20240305,000000,26.6291,26.6472,26.6291,26.6472,559.16249672917,0
|
| 87 |
+
AMZP.US,D,20240306,000000,26.86,26.86,26.5927,26.6013,3017.2408323506,0
|
| 88 |
+
AMZP.US,D,20240307,000000,26.8526,26.9732,26.8526,26.9732,342.20744799825,0
|
| 89 |
+
AMZP.US,D,20240308,000000,26.9687,26.9687,26.8248,26.8248,795.12907034888,0
|
| 90 |
+
AMZP.US,D,20240311,000000,26.7363,26.7363,26.4307,26.4307,2332.8259363541,0
|
| 91 |
+
AMZP.US,D,20240312,000000,27.0092,27.0198,26.915,26.915,10036.966816289,0
|
| 92 |
+
AMZP.US,D,20240313,000000,27.112,27.1398,27.0314,27.0314,6047.9015646227,0
|
| 93 |
+
AMZP.US,D,20240314,000000,27.3265,27.3265,27.2638,27.2974,3448.9142798255,0
|
| 94 |
+
AMZP.US,D,20240315,000000,26.8885,26.9152,26.835,26.835,27712.093337898,0
|
| 95 |
+
AMZP.US,D,20240318,000000,26.8973,27.103,26.8331,26.8331,2891.9884330833,0
|
| 96 |
+
AMZP.US,D,20240319,000000,27.0554,27.0554,27.0554,27.0554,1139.573168334,0
|
| 97 |
+
AMZP.US,D,20240320,000000,26.9142,27.2861,26.851,27.2861,29679.994302755,0
|
| 98 |
+
AMZP.US,D,20240321,000000,27.5206,27.5296,27.3067,27.3067,16616.86173153,0
|
| 99 |
+
AMZP.US,D,20240322,000000,27.3078,27.4087,27.3078,27.4087,258.65400420263,0
|
| 100 |
+
AMZP.US,D,20240325,000000,27.5383,27.5748,27.4973,27.4973,1108.6750692959,0
|
| 101 |
+
AMZP.US,D,20240326,000000,27.3362,27.3362,27.3362,27.3362,222.1771574561,0
|
| 102 |
+
AMZP.US,D,20240327,000000,27.578,27.578,27.578,27.578,64.110821554497,0
|
| 103 |
+
AMZP.US,D,20240328,000000,27.5567,27.7014,27.5567,27.6752,874.33896292426,0
|
| 104 |
+
AMZP.US,D,20240401,000000,27.6832,27.6832,27.5943,27.642,1167.2590958888,0
|
| 105 |
+
AMZP.US,D,20240402,000000,27.6502,27.6502,27.6502,27.6502,14.369666900146,0
|
| 106 |
+
AMZP.US,D,20240403,000000,27.5749,27.8455,27.5749,27.8455,657.68860042976,0
|
| 107 |
+
AMZP.US,D,20240404,000000,28.0541,28.0541,27.5804,27.5804,484.14723863569,0
|
| 108 |
+
AMZP.US,D,20240405,000000,28.1619,28.1619,28.1619,28.1619,436.61680196597,0
|
| 109 |
+
AMZP.US,D,20240408,000000,28.2985,28.2985,28.2064,28.2064,795.85847446962,0
|
| 110 |
+
AMZP.US,D,20240409,000000,28.3076,28.3076,28.1538,28.2409,3803.5402925694,0
|
| 111 |
+
AMZP.US,D,20240410,000000,27.8281,28.3126,27.8281,28.3126,1523.1846914155,0
|
| 112 |
+
AMZP.US,D,20240411,000000,28.3167,28.7056,28.3167,28.6196,2462.7398348865,0
|
| 113 |
+
AMZP.US,D,20240412,000000,28.6242,28.6242,28.2781,28.2781,677.5850622915,0
|
| 114 |
+
AMZP.US,D,20240415,000000,28.4482,28.4482,28.0664,28.0664,1121.9393772037,0
|
| 115 |
+
AMZP.US,D,20240416,000000,27.9636,28.0904,27.9636,28.0904,1523.1846914155,0
|
| 116 |
+
AMZP.US,D,20240417,000000,28.0904,28.1084,27.7965,27.7965,1755.3100798024,0
|
| 117 |
+
AMZP.US,D,20240418,000000,27.8281,27.8281,27.5166,27.5196,884.28719385513,0
|
| 118 |
+
AMZP.US,D,20240419,000000,27.4118,27.4299,26.8194,26.851,1802.8405164722,0
|
| 119 |
+
AMZP.US,D,20240422,000000,27.231,27.2964,27.0047,27.2964,1067.7767865801,0
|
| 120 |
+
AMZP.US,D,20240423,000000,27.5023,27.6243,27.5023,27.6243,1060.0392736338,0
|
| 121 |
+
AMZP.US,D,20240424,000000,27.4204,27.4204,27.23,27.23,674.00620881904,0
|
| 122 |
+
AMZP.US,D,20240425,000000,26.2667,26.763,26.2667,26.763,809.68278332158,0
|
| 123 |
+
AMZP.US,D,20240426,000000,27.4272,27.6317,27.2748,27.6117,1164.1925425056,0
|
| 124 |
+
AMZP.US,D,20240429,000000,27.9116,27.9116,27.6922,27.7229,1384.1198931105,0
|
| 125 |
+
AMZP.US,D,20240430,000000,27.7746,27.7747,27.1251,27.1251,762.63364861505,0
|
| 126 |
+
AMZP.US,D,20240501,000000,27.8293,28.3231,27.6948,27.6948,702.45452282764,0
|
| 127 |
+
AMZP.US,D,20240502,000000,28.4965,28.4965,28.4291,28.4291,646.65206073386,0
|
| 128 |
+
AMZP.US,D,20240503,000000,28.6812,28.716,28.6689,28.6689,378.58140949901,0
|
| 129 |
+
AMZP.US,D,20240506,000000,28.6063,28.9458,28.6063,28.9458,2334.9500805517,0
|
| 130 |
+
AMZP.US,D,20240507,000000,29.0358,29.0358,28.9446,29.0196,3457.5643179678,0
|
| 131 |
+
AMZP.US,D,20240508,000000,28.8987,28.8987,28.8656,28.8656,1342.5415880211,0
|
| 132 |
+
AMZP.US,D,20240509,000000,29.3374,29.3374,29.1102,29.1102,571.15461201874,0
|
| 133 |
+
AMZP.US,D,20240510,000000,28.8896,28.9445,28.8896,28.9373,1450.8640144384,0
|
| 134 |
+
AMZP.US,D,20240513,000000,29.045,29.045,28.6839,28.8225,8561.848350664,0
|
| 135 |
+
AMZP.US,D,20240514,000000,28.6246,28.9452,28.4601,28.9452,1114.9550759523,0
|
| 136 |
+
AMZP.US,D,20240515,000000,28.9719,28.9719,28.6511,28.7265,1994.6644783719,0
|
| 137 |
+
AMZP.US,D,20240516,000000,28.8256,28.8712,28.4165,28.4165,1991.3819806017,0
|
| 138 |
+
AMZP.US,D,20240517,000000,28.5423,28.6149,28.5423,28.591,1262.6674756123,0
|
| 139 |
+
AMZP.US,D,20240520,000000,28.8439,28.8439,28.4146,28.4636,3680.774166343,0
|
| 140 |
+
AMZP.US,D,20240521,000000,28.323,28.3925,28.2316,28.3925,2197.0851742023,0
|
| 141 |
+
AMZP.US,D,20240522,000000,28.612,28.6646,28.3027,28.3548,1372.3006040461,0
|
| 142 |
+
AMZP.US,D,20240523,000000,28.4366,28.4921,27.9196,28.0467,4034.5854380991,0
|
| 143 |
+
AMZP.US,D,20240524,000000,28.2729,28.2729,27.9751,28.0658,1256.4078142805,0
|
| 144 |
+
AMZP.US,D,20240528,000000,28.2427,28.2427,28.0674,28.2421,1300.8153318542,0
|
| 145 |
+
AMZP.US,D,20240529,000000,28.4458,28.4458,28.2402,28.2402,1057.1155402912,0
|
| 146 |
+
AMZP.US,D,20240530,000000,27.938,28.0304,27.845,27.845,1255.3247040958,0
|
| 147 |
+
AMZP.US,D,20240531,000000,27.1903,27.3702,27.0795,27.3702,921.72676720064,0
|
| 148 |
+
AMZP.US,D,20240603,000000,27.3657,27.541,27.3564,27.535,3203.8399264154,0
|
| 149 |
+
AMZP.US,D,20240604,000000,27.5134,27.735,27.4949,27.6659,758.17712930722,0
|
| 150 |
+
AMZP.US,D,20240605,000000,27.9472,27.9472,27.9214,27.9214,616.2896951083,0
|
| 151 |
+
AMZP.US,D,20240606,000000,28.0511,28.2705,28.0511,28.2364,1345.222849428,0
|
| 152 |
+
AMZP.US,D,20240607,000000,28.3351,28.3351,28.2441,28.2441,556.71863494845,0
|
| 153 |
+
AMZP.US,D,20240610,000000,28.2797,28.4629,28.2796,28.4629,1263.9895855736,0
|
| 154 |
+
AMZP.US,D,20240611,000000,28.4458,28.4918,28.3996,28.4892,1702.6492103871,0
|
| 155 |
+
AMZP.US,D,20240612,000000,28.5382,28.5382,28.5012,28.5118,3459.4539300104,0
|
| 156 |
+
AMZP.US,D,20240613,000000,28.4839,28.4839,28.1596,28.2388,1873.7806195736,0
|
| 157 |
+
AMZP.US,D,20240614,000000,28.1135,28.2036,28.1135,28.2036,681.27630619178,0
|
| 158 |
+
AMZP.US,D,20240617,000000,28.072,28.372,28.0627,28.2944,2763.0140812325,0
|
| 159 |
+
AMZP.US,D,20240618,000000,28.0491,28.1878,28.0491,28.1878,2242.0380823799,0
|
| 160 |
+
AMZP.US,D,20240620,000000,28.4735,28.4735,28.4687,28.4687,1044.1182180745,0
|
| 161 |
+
AMZP.US,D,20240621,000000,28.5382,28.7406,28.5382,28.7406,648.78300065004,0
|
| 162 |
+
AMZP.US,D,20240624,000000,28.8336,28.8336,28.5053,28.5053,940.13964034096,0
|
| 163 |
+
AMZP.US,D,20240625,000000,28.6304,28.6968,28.5624,28.5624,1157.8447874706,0
|
| 164 |
+
AMZP.US,D,20240626,000000,29.0061,29.0061,28.9847,28.9847,344.06291254994,0
|
| 165 |
+
AMZP.US,D,20240627,000000,29.1086,29.1317,29.0434,29.1087,1494.1548289552,0
|
| 166 |
+
AMZP.US,D,20240628,000000,29.1553,29.1553,28.9315,28.9449,2236.9448551144,0
|
| 167 |
+
AMZP.US,D,20240701,000000,29.2918,29.2918,29.2518,29.2518,515.55844528511,0
|
| 168 |
+
AMZP.US,D,20240702,000000,29.2019,29.5657,29.2019,29.5657,584.15665837918,0
|
| 169 |
+
AMZP.US,D,20240703,000000,29.5377,29.5377,29.2486,29.3112,1827.4992707092,0
|
| 170 |
+
AMZP.US,D,20240705,000000,29.5641,29.6811,29.5641,29.6542,1043.9790555254,0
|
| 171 |
+
AMZP.US,D,20240708,000000,29.6217,29.7244,29.5724,29.5724,883.20199358614,0
|
| 172 |
+
AMZP.US,D,20240709,000000,29.631,29.7616,29.615,29.615,1123.2957394154,0
|
| 173 |
+
AMZP.US,D,20240710,000000,29.6404,29.6545,29.5845,29.6545,1005.3925606599,0
|
| 174 |
+
AMZP.US,D,20240711,000000,29.09,29.0966,29.09,29.0966,1249.7736948076,0
|
| 175 |
+
AMZP.US,D,20240712,000000,29.1646,29.1736,29.0061,29.0207,1839.2895885847,0
|
| 176 |
+
AMZP.US,D,20240715,000000,29.1553,29.1553,28.6235,28.7865,2567.0737556296,0
|
| 177 |
+
AMZP.US,D,20240716,000000,28.8007,28.894,28.8007,28.8489,1126.5112806542,0
|
| 178 |
+
AMZP.US,D,20240717,000000,28.6888,28.6888,28.0076,28.1644,2089.0299581303,0
|
| 179 |
+
AMZP.US,D,20240718,000000,28.2689,28.2689,27.406,27.5851,3130.8653194965,0
|
| 180 |
+
AMZP.US,D,20240719,000000,27.5102,27.5102,27.4818,27.4818,1217.6182824197,0
|
| 181 |
+
AMZP.US,D,20240722,000000,27.5367,27.7091,27.4976,27.4976,1914.3188841564,0
|
| 182 |
+
AMZP.US,D,20240723,000000,28.3624,28.3624,27.9737,27.9737,2493.1163071376,0
|
| 183 |
+
AMZP.US,D,20240724,000000,27.5082,27.5082,27.2159,27.2159,1042.3808207057,0
|
| 184 |
+
AMZP.US,D,20240725,000000,27.3292,27.3292,27.0648,27.0648,1138.877926183,0
|
| 185 |
+
AMZP.US,D,20240726,000000,27.4158,27.4612,27.3571,27.3571,739.10420349119,0
|
| 186 |
+
AMZP.US,D,20240729,000000,27.6308,27.6686,27.4046,27.4895,1941.6065948241,0
|
| 187 |
+
AMZP.US,D,20240730,000000,27.7539,27.7539,27.1405,27.3009,1216.2876921154,0
|
| 188 |
+
AMZP.US,D,20240731,000000,27.8196,28.0473,27.8196,28.0473,1595.9136675097,0
|
| 189 |
+
AMZP.US,D,20240801,000000,27.7911,27.8196,27.5357,27.5357,1521.6851248348,0
|
| 190 |
+
AMZP.US,D,20240802,000000,25.4902,25.8014,24.7525,25.7071,4825.915681619,0
|
| 191 |
+
AMZP.US,D,20240805,000000,23.7549,24.8772,23.7549,24.5352,2623.4487796804,0
|
| 192 |
+
AMZP.US,D,20240806,000000,24.811,25.1413,24.811,24.8732,2329.7158322384,0
|
| 193 |
+
AMZP.US,D,20240807,000000,25.2453,25.311,24.7734,24.9436,1195.0795370654,0
|
| 194 |
+
AMZP.US,D,20240808,000000,25.2827,25.4538,25.2827,25.3663,1518.5039015773,0
|
| 195 |
+
AMZP.US,D,20240809,000000,25.7353,25.7353,25.6032,25.6032,429.46513976174,0
|
| 196 |
+
AMZP.US,D,20240812,000000,25.7637,25.7637,25.541,25.541,680.7817771038,0
|
| 197 |
+
AMZP.US,D,20240813,000000,25.7071,26.0674,25.7071,26.0674,426.28391650425,0
|
| 198 |
+
AMZP.US,D,20240814,000000,26.0371,26.0748,26.0371,26.0748,1760.2768691469,0
|
| 199 |
+
AMZP.US,D,20240815,000000,26.8105,27.1397,26.8105,27.1397,4519.457841147,0
|
| 200 |
+
AMZP.US,D,20240816,000000,27.2278,27.2712,27.0858,27.0858,1571.5242892022,0
|
| 201 |
+
AMZP.US,D,20240819,000000,27.1027,27.2522,27.1027,27.2522,1420.9463883475,0
|
| 202 |
+
AMZP.US,D,20240820,000000,27.2631,27.3706,27.2105,27.3706,1657.4173171546,0
|
| 203 |
+
AMZP.US,D,20240821,000000,27.6803,27.8045,27.3747,27.5619,2042.6099145162,0
|
| 204 |
+
AMZP.US,D,20240822,000000,27.8331,27.8331,27.0307,27.0307,4304.0335000391,0
|
| 205 |
+
AMZP.US,D,20240823,000000,27.1931,27.3074,27.045,27.1184,3030.9357778188,0
|
| 206 |
+
AMZP.US,D,20240826,000000,27.0644,27.0644,26.7729,26.827,5079.8274245171,0
|
| 207 |
+
AMZP.US,D,20240827,000000,26.5723,26.6583,26.4291,26.4291,2846.6716338133,0
|
| 208 |
+
AMZP.US,D,20240828,000000,26.3909,26.3909,26.1593,26.1593,3127.2556712763,0
|
| 209 |
+
AMZP.US,D,20240829,000000,26.4481,26.687,26.1234,26.3138,5133.2221480641,0
|
| 210 |
+
AMZP.US,D,20240830,000000,26.6973,27.319,26.6973,27.319,1376.7463032234,0
|
| 211 |
+
AMZP.US,D,20240903,000000,27.2313,27.2313,26.8493,26.9063,3597.3386295632,0
|
| 212 |
+
AMZP.US,D,20240904,000000,26.7252,26.8875,26.5373,26.5373,1486.6766164085,0
|
| 213 |
+
AMZP.US,D,20240905,000000,27.6803,27.6803,27.0021,27.0337,2054.1264235166,0
|
| 214 |
+
AMZP.US,D,20240906,000000,27.174,27.174,26.2592,26.2592,3885.2513545719,0
|
| 215 |
+
AMZP.US,D,20240909,000000,26.6392,26.7891,26.6392,26.7891,1343.243731586,0
|
| 216 |
+
AMZP.US,D,20240910,000000,27.1791,27.2856,27.0149,27.2856,1231.2195076736,0
|
| 217 |
+
AMZP.US,D,20240911,000000,27.279,27.7983,26.9543,27.7983,2560.8528195319,0
|
| 218 |
+
AMZP.US,D,20240912,000000,27.9573,28.0098,27.9573,28.0051,1034.391899304,0
|
| 219 |
+
AMZP.US,D,20240913,000000,28.1292,28.1292,28.036,28.036,1960.9473961501,0
|
| 220 |
+
AMZP.US,D,20240916,000000,27.9859,27.9859,27.7949,27.9174,1932.6796013311,0
|
| 221 |
+
AMZP.US,D,20240917,000000,28.2056,28.2056,28.0911,28.0911,426.11083301287,0
|
| 222 |
+
AMZP.US,D,20240918,000000,28.1101,28.263,28.0069,28.076,2682.2996417174,0
|
| 223 |
+
AMZP.US,D,20240919,000000,28.4301,28.4301,28.4049,28.4049,533.94723547067,0
|
| 224 |
+
AMZP.US,D,20240920,000000,28.5303,28.5303,28.5303,28.5303,1933.7265566948,0
|
| 225 |
+
AMZP.US,D,20240923,000000,28.5876,28.7395,28.5876,28.7395,953.77633630154,0
|
| 226 |
+
AMZP.US,D,20240924,000000,28.6096,28.7786,28.5018,28.7663,6142.4871186401,0
|
| 227 |
+
AMZP.US,D,20240925,000000,28.7364,28.7487,28.6859,28.6859,870.5278214886,0
|
| 228 |
+
AMZP.US,D,20240926,000000,28.5913,28.6002,28.5913,28.6002,1457.7722426353,0
|
| 229 |
+
AMZP.US,D,20240927,000000,28.3978,28.514,28.3966,28.3966,1108.3204568121,0
|
| 230 |
+
AMZP.US,D,20240930,000000,28.4559,28.4559,28.2431,28.2783,2369.6553050497,0
|
| 231 |
+
AMZP.US,D,20241001,000000,27.9239,28.069,27.9239,28.0353,1264.4364913071,0
|
| 232 |
+
AMZP.US,D,20241002,000000,27.9723,28.1173,27.9723,28.0358,641.00623435028,0
|
| 233 |
+
AMZP.US,D,20241003,000000,27.6821,27.7691,27.5894,27.6405,1261.3348482376,0
|
| 234 |
+
AMZP.US,D,20241004,000000,28.1947,28.2116,27.9336,28.2116,1917.8492979351,0
|
| 235 |
+
AMZP.US,D,20241007,000000,27.953,27.953,27.4983,27.5338,2135.9981938188,0
|
| 236 |
+
AMZP.US,D,20241008,000000,27.7112,27.8208,27.6967,27.8208,1375.0617607837,0
|
| 237 |
+
AMZP.US,D,20241009,000000,27.826,28.141,27.826,28.141,1747.2589291161,0
|
| 238 |
+
AMZP.US,D,20241010,000000,28.3785,28.3785,28.2721,28.3251,1753.4622152549,0
|
| 239 |
+
AMZP.US,D,20241011,000000,28.6397,28.717,28.572,28.6117,4010.4244887818,0
|
| 240 |
+
AMZP.US,D,20241014,000000,28.2238,28.6107,28.2238,28.47,1420.5525258021,0
|
| 241 |
+
AMZP.US,D,20241015,000000,28.2238,28.5236,28.2238,28.46,8227.6251821927,0
|
| 242 |
+
AMZP.US,D,20241016,000000,28.4752,28.4752,28.3966,28.3966,376.332692425,0
|
| 243 |
+
AMZP.US,D,20241017,000000,28.5681,28.5681,28.4172,28.5041,1089.7105983955,0
|
| 244 |
+
AMZP.US,D,20241018,000000,28.4946,28.9105,28.4946,28.6896,896.37484706724,0
|
| 245 |
+
AMZP.US,D,20241021,000000,28.4365,28.7063,28.4365,28.701,2251.7928684111,0
|
| 246 |
+
AMZP.US,D,20241022,000000,28.5139,28.8331,28.5139,28.7797,2034.6778535506,0
|
| 247 |
+
AMZP.US,D,20241023,000000,28.5505,28.5505,28.1017,28.1106,3345.8069982683,0
|
| 248 |
+
AMZP.US,D,20241024,000000,28.3546,28.4232,28.3546,28.362,1073.0677922429,0
|
| 249 |
+
AMZP.US,D,20241025,000000,28.6681,28.7268,28.5094,28.5094,4383.1398973347,0
|
| 250 |
+
AMZP.US,D,20241028,000000,28.8639,28.8639,28.5993,28.5993,973.0100913487,0
|
| 251 |
+
AMZP.US,D,20241029,000000,28.6258,28.8966,28.6258,28.8966,642.2070802291,0
|
| 252 |
+
AMZP.US,D,20241030,000000,29.2647,29.2647,29.0729,29.0729,530.918412908,0
|
| 253 |
+
AMZP.US,D,20241031,000000,29.765,29.765,28.2849,28.2849,4394.3708637616,0
|
| 254 |
+
AMZP.US,D,20241101,000000,30.4017,30.4017,29.8042,29.9609,7487.9916158986,0
|
| 255 |
+
AMZP.US,D,20241104,000000,29.9217,29.9217,29.7141,29.7141,5106.0057364479,0
|
| 256 |
+
AMZP.US,D,20241105,000000,29.9511,30.1273,29.8972,30.1273,2759.7547501737,0
|
| 257 |
+
AMZP.US,D,20241106,000000,30.4212,30.8564,30.4212,30.8564,4675.1450244341,0
|
| 258 |
+
AMZP.US,D,20241107,000000,31.1577,31.195,31.1412,31.1412,2063.4348317059,0
|
| 259 |
+
AMZP.US,D,20241108,000000,31.0873,31.0873,31.0481,31.0488,1124.1176396379,0
|
| 260 |
+
AMZP.US,D,20241111,000000,30.911,31.0089,30.911,30.9744,4858.9244750561,0
|
| 261 |
+
AMZP.US,D,20241112,000000,30.9697,31.2929,30.9474,31.103,4401.5178423969,0
|
| 262 |
+
AMZP.US,D,20241113,000000,31.2685,31.4986,31.2219,31.4497,1924.5792467915,0
|
| 263 |
+
AMZP.US,D,20241114,000000,31.4105,31.4301,31.3354,31.3354,1916.4112712083,0
|
| 264 |
+
AMZP.US,D,20241115,000000,30.9724,30.9724,30.2988,30.6171,5038.6199378865,0
|
| 265 |
+
AMZP.US,D,20241118,000000,30.8718,30.8718,30.2496,30.2496,2228.8363372657,0
|
| 266 |
+
AMZP.US,D,20241119,000000,30.0687,30.7543,30.0687,30.6997,9081.7678515705,0
|
| 267 |
+
AMZP.US,D,20241120,000000,30.24,30.75,30.16,30.4447,4664,0
|
| 268 |
+
AMZP.US,D,20241121,000000,30.13,31.01,29.75,29.8195,7613,0
|
| 269 |
+
AMZP.US,D,20241122,000000,29.79,29.79,29.6617,29.6617,1532,0
|
| 270 |
+
AMZP.US,D,20241125,000000,29.85,30.37,29.73,30.3175,4782,0
|
| 271 |
+
AMZP.US,D,20241126,000000,30.775,31.24,30.775,31.2215,2977,0
|
| 272 |
+
AMZP.US,D,20241127,000000,30.95,31.12,30.92,30.95,5564,0
|
| 273 |
+
AMZP.US,D,20241129,000000,30.885,31.43,30.885,31.2501,3814,0
|
| 274 |
+
AMZP.US,D,20241202,000000,31.5914,31.9,31.5914,31.68,5027,0
|
| 275 |
+
AMZP.US,D,20241203,000000,31.79,32.05,31.75,32.03,4525,0
|
| 276 |
+
AMZP.US,D,20241204,000000,32.4556,32.6688,32.395,32.5384,6864,0
|
| 277 |
+
AMZP.US,D,20241205,000000,32.6,33.01,32.6,32.7727,4873,0
|
| 278 |
+
AMZP.US,D,20241206,000000,33.16,33.5,33.16,33.4814,6757,0
|
| 279 |
+
AMZP.US,D,20241209,000000,33.66,33.75,33.3575,33.3575,5701,0
|
| 280 |
+
AMZP.US,D,20241210,000000,33.62,33.62,33.2599,33.2599,5298,0
|
| 281 |
+
AMZP.US,D,20241211,000000,33.832,33.92,33.7907,33.7907,3659,0
|
| 282 |
+
AMZP.US,D,20241212,000000,33.79,34.23,33.61,33.719,6017,0
|
| 283 |
+
AMZP.US,D,20241213,000000,33.77,33.77,33.46,33.56,9529,0
|
| 284 |
+
AMZP.US,D,20241216,000000,33.88,34.04,33.6799,34.0202,6007,0
|
| 285 |
+
AMZP.US,D,20241217,000000,34,34.48,33.6099,33.9,12027,0
|
| 286 |
+
AMZP.US,D,20241218,000000,33.79,33.91,32.79,32.8599,7127,0
|
| 287 |
+
AMZP.US,D,20241219,000000,33.1391,33.8,33.0812,33.0812,8087,0
|
| 288 |
+
AMZP.US,D,20241220,000000,32.7487,33.45,32.7487,33.363,2876,0
|
| 289 |
+
AMZP.US,D,20241223,000000,33.0671,33.88,33.0671,33.4552,9886,0
|
| 290 |
+
AMZP.US,D,20241224,000000,32.96,33.15,32.9326,33.1165,3759,0
|
| 291 |
+
AMZP.US,D,20241226,000000,33,33.0781,32.94,32.9599,16745,0
|
| 292 |
+
AMZP.US,D,20241227,000000,32.42,32.595,32.3099,32.54,7578,0
|
| 293 |
+
AMZP.US,D,20241230,000000,32.06,32.45,32.0499,32.435,21626,0
|
| 294 |
+
AMZP.US,D,20241231,000000,32.32,32.32,32.07,32.07,5568,0
|
| 295 |
+
AMZP.US,D,20250102,000000,32.55,32.61,31.89,32.2734,16188,0
|
| 296 |
+
AMZP.US,D,20250103,000000,32.47,32.94,32.39,32.6567,14462,0
|
| 297 |
+
AMZP.US,D,20250106,000000,32.91,33.45,32.82,32.9975,4811,0
|
| 298 |
+
AMZP.US,D,20250107,000000,32.95,32.95,32.29,32.3971,6565,0
|
| 299 |
+
AMZP.US,D,20250108,000000,32.46,32.5411,32.25,32.4108,2391,0
|
| 300 |
+
AMZP.US,D,20250110,000000,32.16,32.265,31.87,32.0457,3599,0
|
| 301 |
+
AMZP.US,D,20250113,000000,31.78,32.1,31.71,32.0382,3830,0
|
| 302 |
+
AMZP.US,D,20250114,000000,32.32,32.32,31.55,31.898,2749,0
|
| 303 |
+
AMZP.US,D,20250115,000000,32.465,32.6595,32.39,32.6595,1678,0
|
| 304 |
+
AMZP.US,D,20250116,000000,32.61,32.62,32.33,32.3311,1774,0
|
| 305 |
+
AMZP.US,D,20250117,000000,32.78,32.995,32.6687,32.9784,5535,0
|
| 306 |
+
AMZP.US,D,20250121,000000,33.356,33.8,33.121,33.5465,18894,0
|
| 307 |
+
AMZP.US,D,20250122,000000,34.1,34.1,33.5798,33.925,26037,0
|
| 308 |
+
AMZP.US,D,20250123,000000,33.0465,33.38,33.0045,33.38,13729,0
|
| 309 |
+
AMZP.US,D,20250124,000000,33.1501,33.69,33.1281,33.27,21910,0
|
| 310 |
+
AMZP.US,D,20250127,000000,32.46,33.29,32.42,33.29,19195,0
|
| 311 |
+
AMZP.US,D,20250128,000000,33.64,33.74,33.101,33.4747,28649,0
|
| 312 |
+
AMZP.US,D,20250129,000000,33.57,34,33.3182,33.3823,9600,0
|
| 313 |
+
AMZP.US,D,20250130,000000,33.38,33.39,32.9895,33.2,20074,0
|
| 314 |
+
AMZP.US,D,20250131,000000,33.425,33.83,33.31,33.46,29273,0
|
| 315 |
+
AMZP.US,D,20250203,000000,33.44,33.53,32.98,33.44,38065,0
|
| 316 |
+
AMZP.US,D,20250204,000000,33.51,33.9,33.4988,33.88,27631,0
|
| 317 |
+
AMZP.US,D,20250205,000000,33.4095,33.86,33.25,33.25,39149,0
|
| 318 |
+
AMZP.US,D,20250206,000000,33.57,33.7899,33.34,33.5,59279,0
|
| 319 |
+
AMZP.US,D,20250207,000000,33.4,33.54,32.5213,32.6,53018,0
|
| 320 |
+
AMZP.US,D,20250210,000000,32.86,33.34,32.7199,33.25,37342,0
|
| 321 |
+
AMZP.US,D,20250211,000000,33.2281,33.51,32.76,33.22,47454,0
|
| 322 |
+
AMZP.US,D,20250212,000000,32.1083,32.68,31.873,32.02,32514,0
|
| 323 |
+
AMZP.US,D,20250213,000000,32.03,32.1889,31.82,32.11,18745,0
|
| 324 |
+
AMZP.US,D,20250214,000000,31.85,32.17,31.8,31.94,18996,0
|
| 325 |
+
AMZP.US,D,20250218,000000,32,32.25,31.3393,31.5977,27769,0
|
| 326 |
+
AMZP.US,D,20250219,000000,31.435,31.73,31.2795,31.73,18008,0
|
| 327 |
+
AMZP.US,D,20250220,000000,31.42,31.4547,31.1317,31.15,14622,0
|
| 328 |
+
AMZP.US,D,20250221,000000,31.002,31.17,30.15,30.3865,31165,0
|
| 329 |
+
AMZP.US,D,20250224,000000,30.98,30.98,29.78,29.8,26398,0
|
| 330 |
+
AMZP.US,D,20250225,000000,29.6116,29.86,28.71,29.77,33458,0
|
| 331 |
+
AMZP.US,D,20250226,000000,30.1045,30.478,29.9203,30.11,15216,0
|
| 332 |
+
AMZP.US,D,20250227,000000,30.57,30.61,29.37,29.44,23386,0
|
| 333 |
+
AMZP.US,D,20250228,000000,29.19,29.8,29.19,29.73,13114,0
|
| 334 |
+
AMZP.US,D,20250303,000000,29.69,29.85,28.87,28.97,15373,0
|
| 335 |
+
AMZP.US,D,20250304,000000,28.202,29.1232,27.9201,28.7,19530,0
|
| 336 |
+
AMZP.US,D,20250305,000000,28.89,29.52,28.78,29.39,11742,0
|
| 337 |
+
AMZP.US,D,20250306,000000,28.56,28.96,28.145,28.41,13464,0
|
| 338 |
+
AMZP.US,D,20250307,000000,28.31,28.4991,27.325,28.12,14181,0
|
| 339 |
+
AMZP.US,D,20250310,000000,27.63,27.74,27.02,27.4659,41790,0
|
| 340 |
+
AMZP.US,D,20250311,000000,27.55,28.18,27.37,27.84,30074,0
|
| 341 |
+
AMZP.US,D,20250312,000000,28,28,27.14,27.61,24052,0
|
| 342 |
+
AMZP.US,D,20250313,000000,27.55,27.55,26.6305,26.85,16689,0
|
| 343 |
+
AMZP.US,D,20250314,000000,27.435,27.5686,27.140708,27.51,10542,0
|
| 344 |
+
AMZP.US,D,20250317,000000,27.5889,27.64,27.0101,27.23,16674,0
|
| 345 |
+
AMZP.US,D,20250318,000000,26.69,26.92,26.34,26.71,8929,0
|
| 346 |
+
AMZP.US,D,20250319,000000,26.66,27.115,26.66,27.05,9470,0
|
| 347 |
+
AMZP.US,D,20250320,000000,26.76,27.495,26.72,27.0356,6312,0
|
| 348 |
+
AMZP.US,D,20250321,000000,26.85,27.2139,26.85,27.18,5704,0
|
| 349 |
+
AMZP.US,D,20250324,000000,27.8197,28.09,27.64,28.09,8380,0
|
| 350 |
+
AMZP.US,D,20250325,000000,28.1,28.3695,28.1,28.3207,4622,0
|
| 351 |
+
AMZP.US,D,20250326,000000,28.2232,28.32,27.68,27.8343,7839,0
|
| 352 |
+
AMZP.US,D,20250327,000000,27.7569,28.0853,27.7569,27.9,6373,0
|
| 353 |
+
AMZP.US,D,20250328,000000,27.47,27.54,26.6527,26.8,22980,0
|
| 354 |
+
AMZP.US,D,20250331,000000,26.0311,26.4811,25.7,26.4811,10754,0
|
| 355 |
+
AMZP.US,D,20250401,000000,26.3,26.88,26.21,26.695,10917,0
|
| 356 |
+
AMZP.US,D,20250402,000000,26.32,27.29,26.32,27.2468,6101,0
|
| 357 |
+
AMZP.US,D,20250403,000000,25.555,25.8489,24.8,25,24466,0
|
| 358 |
+
AMZP.US,D,20250404,000000,23.78,24.95,23.56,24.2,32779,0
|
| 359 |
+
AMZP.US,D,20250407,000000,22.665,25.07,22.665,24.5102,31976,0
|
| 360 |
+
AMZP.US,D,20250408,000000,25.795,25.795,23.8115,23.98,18059,0
|
| 361 |
+
AMZP.US,D,20250409,000000,24.0399,26.11,23.455,25.87,17619,0
|
| 362 |
+
AMZP.US,D,20250410,000000,25.295,25.45,24.28,24.8325,14253,0
|
| 363 |
+
AMZP.US,D,20250411,000000,25.07,25.34,24.4036,25.34,5658,0
|
| 364 |
+
AMZP.US,D,20250414,000000,25.44,25.77,24.73,25.019,7862,0
|
| 365 |
+
AMZP.US,D,20250415,000000,24.91,24.99,24.52,24.7453,6372,0
|
| 366 |
+
AMZP.US,D,20250416,000000,24.4104,24.66,23.72,24.13,8409,0
|
| 367 |
+
AMZP.US,D,20250417,000000,24.05,24.11,23.8351,23.8351,5279,0
|
| 368 |
+
AMZP.US,D,20250421,000000,23.365,23.46,22.9517,23.1605,8515,0
|
| 369 |
+
AMZP.US,D,20250422,000000,23.46,24.28,23.33,23.9027,9389,0
|
| 370 |
+
AMZP.US,D,20250423,000000,25.26,25.628,24.905,24.9266,8390,0
|
| 371 |
+
AMZP.US,D,20250424,000000,24.95,25.5577,24.95,25.5577,8617,0
|
| 372 |
+
AMZP.US,D,20250425,000000,25.561,26.01,25.53,25.8931,6597,0
|
| 373 |
+
AMZP.US,D,20250428,000000,25.88,26.09,25.425,25.7854,4257,0
|
| 374 |
+
AMZP.US,D,20250429,000000,25.32,25.7893,25.32,25.7193,6198,0
|
| 375 |
+
AMZP.US,D,20250430,000000,25,25.3889,24.69,25.3889,5586,0
|
| 376 |
+
AMZP.US,D,20250501,000000,25.86,26.19,25.86,26.06,11701,0
|
| 377 |
+
AMZP.US,D,20250502,000000,26.3583,26.4812,25.765,26.17,16860,0
|
| 378 |
+
AMZP.US,D,20250505,000000,25.87,25.98,25.6968,25.755,17897,0
|
| 379 |
+
AMZP.US,D,20250506,000000,25.66,25.79,25.62,25.62,10757,0
|
| 380 |
+
AMZP.US,D,20250507,000000,25.65,26.25,25.62,26.0489,11719,0
|
| 381 |
+
AMZP.US,D,20250508,000000,26.1879,26.64,26.16,26.4884,5232,0
|
| 382 |
+
AMZP.US,D,20250509,000000,26.5717,26.63,26.45,26.6,5277,0
|
| 383 |
+
AMZP.US,D,20250512,000000,28.39,28.44,27.89,28.1675,14347,0
|
| 384 |
+
AMZP.US,D,20250513,000000,28.4,28.605,28.3843,28.3843,13207,0
|
| 385 |
+
AMZP.US,D,20250514,000000,28.19,28.19,27.74,27.7861,24407,0
|
| 386 |
+
AMZP.US,D,20250515,000000,27.29,27.46,27.19,27.37,33349,0
|
| 387 |
+
AMZP.US,D,20250516,000000,27.435,27.485,27.36,27.4362,12550,0
|
| 388 |
+
AMZP.US,D,20250519,000000,27.0573,27.58,27.0573,27.5225,9405,0
|
| 389 |
+
AMZP.US,D,20250520,000000,27.35,27.409,27.17,27.3423,5917,0
|
| 390 |
+
AMZP.US,D,20250521,000000,26.89,27.27,26.89,27.0597,7891,0
|
| 391 |
+
AMZP.US,D,20250522,000000,27,27.43,27,27.2385,7371,0
|
| 392 |
+
AMZP.US,D,20250523,000000,26.935,27.11,26.84,27.039,9397,0
|
| 393 |
+
AMZP.US,D,20250527,000000,27.28,27.69,27.2,27.5769,7312,0
|
| 394 |
+
AMZP.US,D,20250528,000000,27.63,27.63,27.4853,27.4853,3678,0
|
| 395 |
+
AMZP.US,D,20250529,000000,27.6336,27.6984,27.46,27.575,4019,0
|
| 396 |
+
AMZP.US,D,20250530,000000,27.83,27.83,27.42,27.58,6075,0
|
| 397 |
+
AMZP.US,D,20250602,000000,27.6197,27.82,27.395,27.8,8022,0
|
| 398 |
+
AMZP.US,D,20250603,000000,27.77,27.91,27.71,27.72,7254,0
|
| 399 |
+
AMZP.US,D,20250604,000000,27.81,27.96,27.65,27.8519,9925,0
|
| 400 |
+
AMZP.US,D,20250605,000000,28.1837,28.44,27.9061,27.9061,14869,0
|
| 401 |
+
AMZP.US,D,20250606,000000,28.3727,28.5537,28.33,28.5537,5189,0
|
| 402 |
+
AMZP.US,D,20250609,000000,28.625,28.98,28.575,28.94,19495,0
|
| 403 |
+
AMZP.US,D,20250610,000000,28.96,28.9809,28.69,28.9809,17768,0
|
| 404 |
+
AMZP.US,D,20250611,000000,28.49,28.58,28.06,28.1104,10996,0
|
| 405 |
+
AMZP.US,D,20250612,000000,27.95,28.1005,27.86,28.0746,11123,0
|
| 406 |
+
AMZP.US,D,20250613,000000,27.9,28.21,27.75,28.01,10738,0
|
| 407 |
+
AMZP.US,D,20250616,000000,27.97,28.55,27.95,28.5,16121,0
|
| 408 |
+
AMZP.US,D,20250617,000000,28.3,28.55,28.3,28.3532,13320,0
|
| 409 |
+
AMZP.US,D,20250618,000000,28.55,28.645,28.1,28.1,6924,0
|
| 410 |
+
AMZP.US,D,20250620,000000,28,28,27.44,27.63,9482,0
|
| 411 |
+
AMZP.US,D,20250623,000000,27.46539,27.7089,27.35,27.436,8101,0
|
| 412 |
+
AMZP.US,D,20250624,000000,28.13,28.2,28.0497,28.0497,5555,0
|
| 413 |
+
AMZP.US,D,20250625,000000,28.26,28.26,27.8009,27.8913,5478,0
|
| 414 |
+
AMZP.US,D,20250626,000000,27.6001,28.74,27.6001,28.6376,6771,0
|
| 415 |
+
AMZP.US,D,20250627,000000,29,29.52,28.7332,29.37,10735,0
|
| 416 |
+
AMZP.US,D,20250630,000000,29.49,29.5,29.005,29.02,8954,0
|
| 417 |
+
AMZP.US,D,20250701,000000,28.94,29.26,28.92,29.21,11739,0
|
| 418 |
+
AMZP.US,D,20250702,000000,29.0372,29.2999,28.94,29.1141,11444,0
|
| 419 |
+
AMZP.US,D,20250703,000000,29.19,29.54,29.19,29.5229,10567,0
|
| 420 |
+
AMZP.US,D,20250707,000000,29.51,29.67,29.44,29.53,19440,0
|
| 421 |
+
AMZP.US,D,20250708,000000,29.385,29.4499,29,29.0283,17978,0
|
| 422 |
+
AMZP.US,D,20250709,000000,28.58,29.28,28.45,29.03,58834,0
|
| 423 |
+
AMZP.US,D,20250710,000000,28.92,29.06,28.69,28.9429,16254,0
|
| 424 |
+
AMZP.US,D,20250711,000000,29.11,29.535,29.1,29.3562,12866,0
|
| 425 |
+
AMZP.US,D,20250714,000000,29.35,29.48,29.14,29.3753,16364,0
|
| 426 |
+
AMZP.US,D,20250715,000000,29.5204,29.5204,29.35,29.4256,22624,0
|
| 427 |
+
AMZP.US,D,20250716,000000,29.42,29.42,28.89,28.9297,8828,0
|
| 428 |
+
AMZP.US,D,20250717,000000,28.926619,29.05,28.9219,28.9219,5557,0
|
| 429 |
+
AMZP.US,D,20250718,000000,29.1,29.34,28.9301,29.33,6529,0
|
| 430 |
+
AMZP.US,D,20250721,000000,29.365,29.74,29.365,29.6785,13490,0
|
| 431 |
+
AMZP.US,D,20250722,000000,29.7175,29.875,29.37,29.5305,5491,0
|
| 432 |
+
AMZP.US,D,20250723,000000,29.76,29.78,29.524011,29.5839,8254,0
|
| 433 |
+
AMZP.US,D,20250724,000000,29.7,30.1799,29.7,30.0801,4009,0
|
| 434 |
+
AMZP.US,D,20250725,000000,30.08,30.1731,30.05,30.1206,7660,0
|
| 435 |
+
AMZP.US,D,20250728,000000,30.15,30.45,30.11,30.2566,12167,0
|
| 436 |
+
AMZP.US,D,20250729,000000,30.27,30.49,30.02,30.04,11138,0
|
| 437 |
+
AMZP.US,D,20250730,000000,30.04,30.18,29.8317,29.9225,6374,0
|
| 438 |
+
AMZP.US,D,20250731,000000,30.07,30.62,30.07,30.3031,8257,0
|
| 439 |
+
AMZP.US,D,20250801,000000,28.7824,28.84,28.0425,28.17,19118,0
|
| 440 |
+
AMZP.US,D,20250804,000000,28.135,28.43,27.7881,27.7881,16195,0
|
| 441 |
+
AMZP.US,D,20250805,000000,28.1,28.4011,27.7903,28.0878,7330,0
|
| 442 |
+
AMZP.US,D,20250806,000000,28.12,29.0904,28.12,29.0211,8375,0
|
| 443 |
+
AMZP.US,D,20250807,000000,29.2296,29.2296,28.99,29.1949,5493,0
|
| 444 |
+
AMZP.US,D,20250808,000000,29.2317,29.38,29.1801,29.2733,6882,0
|
| 445 |
+
AMZP.US,D,20250811,000000,29.2,29.25,29.07,29.1183,7976,0
|
| 446 |
+
AMZP.US,D,20250812,000000,29.31,29.31,29.1195,29.1857,3946,0
|
| 447 |
+
AMZP.US,D,20250813,000000,28.9,29.16,28.79,29.16,11902,0
|
| 448 |
+
AMZP.US,D,20250814,000000,29.6,29.661,29.35,29.661,9459,0
|
| 449 |
+
AMZP.US,D,20250815,000000,29.6116,29.8253,29.6116,29.8253,6566,0
|
| 450 |
+
AMZP.US,D,20250818,000000,29.745,29.94,29.4509,29.8858,7086,0
|
| 451 |
+
AMZP.US,D,20250819,000000,29.75,29.75,29.35,29.4377,11331,0
|
| 452 |
+
AMZP.US,D,20250820,000000,29.17,29.17,28.54,28.9052,10751,0
|
| 453 |
+
AMZP.US,D,20250821,000000,28.62,28.64,28.4506,28.5893,5400,0
|
| 454 |
+
AMZP.US,D,20250822,000000,28.52,29.61,28.52,29.57,5651,0
|
| 455 |
+
AMZP.US,D,20250825,000000,29.49,29.7097,29.44,29.6203,2512,0
|
| 456 |
+
AMZP.US,D,20250826,000000,29.6122,29.6967,29.45,29.6967,3388,0
|
| 457 |
+
AMZP.US,D,20250827,000000,29.73,29.8,29.679,29.7693,6014,0
|
| 458 |
+
AMZP.US,D,20250828,000000,29.77,30.0099,29.77,29.9714,7416,0
|
| 459 |
+
AMZP.US,D,20250829,000000,29.97,29.99,29.91,29.9748,4805,0
|
| 460 |
+
AMZP.US,D,20250902,000000,29.5676,29.65,29.1885,29.465,11766,0
|
| 461 |
+
AMZP.US,D,20250903,000000,29.7256,29.76,29.45,29.57,4329,0
|
| 462 |
+
AMZP.US,D,20250904,000000,30.56,30.7322,30.4458,30.7322,11952,0
|
| 463 |
+
AMZP.US,D,20250905,000000,30.7985,30.7985,30.5096,30.5096,8524,0
|
| 464 |
+
AMZP.US,D,20250908,000000,30.83,31.03,30.75,30.935,9039,0
|
| 465 |
+
AMZP.US,D,20250909,000000,30.959,31.2387,30.892,31.1669,8253,0
|
| 466 |
+
AMZP.US,D,20250910,000000,30,30.71,29.63,29.7479,11612,0
|
| 467 |
+
AMZP.US,D,20250911,000000,29.8944,30.05,29.7,29.7528,8740,0
|
| 468 |
+
AMZP.US,D,20250912,000000,29.6,29.69,29.455,29.5156,6719,0
|
| 469 |
+
AMZP.US,D,20250915,000000,29.67,30.027,29.67,29.85,15405,0
|
| 470 |
+
AMZP.US,D,20250916,000000,29.92,30.1692,29.92,30.0432,12938,0
|
| 471 |
+
AMZP.US,D,20250917,000000,29.93,29.93,29.57,29.7897,9273,0
|
| 472 |
+
AMZP.US,D,20250918,000000,29.73,30.0599,29.73,29.8617,8413,0
|
| 473 |
+
AMZP.US,D,20250919,000000,30.12,30.15,29.88,29.888,5065,0
|
| 474 |
+
AMZP.US,D,20250922,000000,29.561,29.84,29.4877,29.4877,12439,0
|
| 475 |
+
AMZP.US,D,20250923,000000,29.2,29.52,28.6115,28.615,7076,0
|
| 476 |
+
AMZP.US,D,20250924,000000,28.9532,28.9532,28.5715,28.5787,7877,0
|
| 477 |
+
AMZP.US,D,20250925,000000,28.565,28.62,28.11,28.3053,6999,0
|
| 478 |
+
AMZP.US,D,20250926,000000,28.4599,28.66,28.4005,28.4969,6634,0
|
| 479 |
+
AMZP.US,D,20250929,000000,28.69,28.76,28.63,28.7428,8067,0
|
| 480 |
+
AMZP.US,D,20250930,000000,28.59,28.59,28.4523,28.5457,4733,0
|
| 481 |
+
AMZP.US,D,20251001,000000,28.48,28.816,28.31,28.674,8922,0
|
| 482 |
+
AMZP.US,D,20251002,000000,28.84,28.99,28.57,28.9156,8934,0
|
| 483 |
+
AMZP.US,D,20251003,000000,28.997,29.0785,28.61,28.61,6452,0
|
| 484 |
+
AMZP.US,D,20251006,000000,28.42,28.8396,28.3,28.742,16066,0
|
| 485 |
+
AMZP.US,D,20251007,000000,28.77,28.965,28.7204,28.965,6116,0
|
| 486 |
+
AMZP.US,D,20251008,000000,28.9293,29.36,28.91,29.2627,8426,0
|
| 487 |
+
AMZP.US,D,20251009,000000,29.2,29.5819,28.98,29.5819,13369,0
|
| 488 |
+
AMZP.US,D,20251010,000000,29.49,29.6292,28.33,28.35,23352,0
|
| 489 |
+
AMZP.US,D,20251013,000000,28.38,28.7899,28.38,28.7419,6439,0
|
| 490 |
+
AMZP.US,D,20251014,000000,28.12,28.6,27.99,28.2967,13998,0
|
| 491 |
+
AMZP.US,D,20251015,000000,28,28,27.4599,27.6743,10251,0
|
| 492 |
+
AMZP.US,D,20251016,000000,27.79,28.05,27.4721,27.5789,11375,0
|
| 493 |
+
AMZP.US,D,20251017,000000,27.49,27.59,27.2192,27.465,9170,0
|
| 494 |
+
AMZP.US,D,20251020,000000,27.5379,27.84,27.5379,27.84,9077,0
|
| 495 |
+
AMZP.US,D,20251021,000000,28.19,28.41,27.93,28.3392,7952,0
|
| 496 |
+
AMZP.US,D,20251022,000000,27.95,28.14,27.85,28.0039,4716,0
|
| 497 |
+
AMZP.US,D,20251023,000000,28.17,28.41,28.17,28.402,5372,0
|
| 498 |
+
AMZP.US,D,20251024,000000,28.42,28.71,28.42,28.695,6102,0
|
| 499 |
+
AMZP.US,D,20251027,000000,28.9801,29.02,28.84,28.95,15684,0
|
| 500 |
+
AMZP.US,D,20251028,000000,28.9411,29.26,28.87,29.14,10501,0
|
| 501 |
+
AMZP.US,D,20251029,000000,29.2292,29.34,29.0715,29.2521,3544,0
|
| 502 |
+
AMZP.US,D,20251030,000000,28.94,28.99,28.43,28.5,7327,0
|
| 503 |
+
AMZP.US,D,20251031,000000,30.79,30.81,30.5936,30.5954,18587,0
|
| 504 |
+
AMZP.US,D,20251103,000000,30.65,31.77,30.65,31.5685,15710,0
|
| 505 |
+
AMZP.US,D,20251104,000000,31.4985,31.69,31.1778,31.1778,6194,0
|
| 506 |
+
AMZP.US,D,20251105,000000,30.8601,31.46,30.8601,31.33,6289,0
|
| 507 |
+
AMZP.US,D,20251106,000000,31.315,31.51,30.37,30.498,7461,0
|
| 508 |
+
AMZP.US,D,20251107,000000,30.314,30.6718,29.895,30.6718,6866,0
|
| 509 |
+
AMZP.US,D,20251110,000000,31.24,31.31,30.8383,31.0762,6781,0
|
| 510 |
+
AMZP.US,D,20251111,000000,31.12,31.23,30.65,31.1886,4862,0
|
| 511 |
+
AMZP.US,D,20251112,000000,30.75,30.75,30.2296,30.2296,6488,0
|
| 512 |
+
AMZP.US,D,20251113,000000,29.91,30.0692,29.424,29.424,6193,0
|
| 513 |
+
AMZP.US,D,20251114,000000,28.8421,29.51,28.8421,29.0922,6929,0
|
| 514 |
+
AMZP.US,D,20251117,000000,29.15,29.15,28.4762,28.91,7886,0
|
| 515 |
+
AMZP.US,D,20251118,000000,28.43,28.53,27.71,27.73,10796,0
|
| 516 |
+
AMZP.US,D,20251119,000000,27.475,27.7,27.44,27.6622,4009,0
|
| 517 |
+
AMZP.US,D,20251120,000000,28.121,28.121,27.0184,27.0184,3940,0
|
| 518 |
+
AMZP.US,D,20251121,000000,27.005,27.5,26.69,27.3686,6194,0
|
| 519 |
+
AMZP.US,D,20251124,000000,28.0385,28.12,27.7,28.0449,12829,0
|
| 520 |
+
AMZP.US,D,20251125,000000,27.9,28.51,27.9,28.418,5090,0
|
| 521 |
+
AMZP.US,D,20251126,000000,28.3616,28.5349,28.3616,28.3972,8347,0
|
| 522 |
+
AMZP.US,D,20251128,000000,28.6,28.745,28.54,28.745,2386,0
|
| 523 |
+
AMZP.US,D,20251201,000000,28.8145,28.93,28.77,28.8266,11578,0
|
| 524 |
+
AMZP.US,D,20251202,000000,28.93,29.31,28.8622,28.94,14213,0
|
| 525 |
+
AMZP.US,D,20251203,000000,28.729,28.83,28.5595,28.7121,5168,0
|
| 526 |
+
AMZP.US,D,20251204,000000,28.4704,28.4751,28.26,28.47,9625,0
|
| 527 |
+
AMZP.US,D,20251205,000000,28.55,28.606,28.47,28.53,8508,0
|
| 528 |
+
AMZP.US,D,20251208,000000,28.53,28.53,28.22,28.26,13780,0
|
| 529 |
+
AMZP.US,D,20251209,000000,28.07,28.4,28.07,28.38,12728,0
|
| 530 |
+
AMZP.US,D,20251210,000000,27.98,28.31,27.8711,28.25,7856,0
|
| 531 |
+
AMZP.US,D,20251211,000000,28.15,28.235,27.99,28.183,8638,0
|
| 532 |
+
AMZP.US,D,20251212,000000,28.066,28.19,27.555,27.69,10036,0
|
| 533 |
+
AMZP.US,D,20251215,000000,27.7,27.7,27.17,27.2137,18958,0
|
| 534 |
+
AMZP.US,D,20251216,000000,27.32,27.35,27.0501,27.19,6555,0
|
| 535 |
+
AMZP.US,D,20251217,000000,27.4,27.53,27.11,27.11,9215,0
|
| 536 |
+
AMZP.US,D,20251218,000000,27.61,27.9501,27.4601,27.7586,5819,0
|
| 537 |
+
AMZP.US,D,20251219,000000,27.82,28.03,27.75,27.8024,7756,0
|
| 538 |
+
AMZP.US,D,20251222,000000,27.91,28.07,27.8,27.99,33955,0
|
| 539 |
+
AMZP.US,D,20251223,000000,28.25,28.36,28.02,28.36,19853,0
|
| 540 |
+
AMZP.US,D,20251224,000000,28.36,28.42,28.2844,28.41,17689,0
|
| 541 |
+
AMZP.US,D,20251226,000000,28.5,28.5,28.24,28.33,17959,0
|
| 542 |
+
AMZP.US,D,20251229,000000,28.26,28.39,28.26,28.33,8479,0
|
| 543 |
+
AMZP.US,D,20251230,000000,28.31,28.48,28.31,28.48,8314,0
|
| 544 |
+
AMZP.US,D,20251231,000000,28.42,28.43,28.326,28.363,7497,0
|
| 545 |
+
AMZP.US,D,20260102,000000,28.63,28.95,27.735,27.89,8507,0
|
| 546 |
+
AMZP.US,D,20260105,000000,28.04,28.82,27.9993,28.6,18303,0
|
| 547 |
+
AMZP.US,D,20260106,000000,28.56,29.48,28.53,29.36,48375,0
|
| 548 |
+
AMZP.US,D,20260107,000000,29.33,29.7099,29.13,29.43,10585,0
|
| 549 |
+
AMZP.US,D,20260108,000000,29.58,29.85,29.53,29.85,16170,0
|
| 550 |
+
AMZP.US,D,20260109,000000,29.669,29.96,29.5,29.96,19497,0
|
| 551 |
+
AMZP.US,D,20260112,000000,29.75,30.06,29.74,29.83,22900,0
|
| 552 |
+
AMZP.US,D,20260113,000000,29.75,29.915,29.02,29.33,30293,0
|
| 553 |
+
AMZP.US,D,20260114,000000,28.56,28.56,27.96,27.98,23764,0
|
| 554 |
+
AMZP.US,D,20260115,000000,28.16,28.51,27.98,28.12,31035,0
|
| 555 |
+
AMZP.US,D,20260116,000000,28.36,28.36,27.95,28.34,53575,0
|
| 556 |
+
AMZP.US,D,20260120,000000,27.6,27.79,27.1199,27.2,28785,0
|
| 557 |
+
AMZP.US,D,20260121,000000,27.155,27.3975,26.75,27.31,22461,0
|
| 558 |
+
AMZP.US,D,20260122,000000,27.5048,27.82,27.235,27.71,15009,0
|
| 559 |
+
AMZP.US,D,20260123,000000,27.8001,28.49,27.68,28.38,47228,0
|
| 560 |
+
AMZP.US,D,20260126,000000,28.34,28.44,28.135,28.27,13795,0
|
| 561 |
+
AMZP.US,D,20260127,000000,28.4,29.0699,28.25,29.05,13905,0
|
| 562 |
+
AMZP.US,D,20260128,000000,29.25,29.4084,28.6599,28.91,32166,0
|
| 563 |
+
AMZP.US,D,20260129,000000,28.72,28.89,28.02,28.697,22420,0
|
| 564 |
+
AMZP.US,D,20260130,000000,28.35,28.85,28.185,28.3203,10610,0
|
| 565 |
+
AMZP.US,D,20260202,000000,28.6,29.17,28.2,28.84,23239,0
|
| 566 |
+
AMZP.US,D,20260203,000000,28.99,29.3,27.85,28.31,22540,0
|
| 567 |
+
AMZP.US,D,20260204,000000,28.16,28.23,27.4912,27.6,23447,0
|
| 568 |
+
AMZP.US,D,20260205,000000,26.5,26.7,26.05,26.21,37431,0
|
| 569 |
+
AMZP.US,D,20260206,000000,23.5,24.7,23.5,24.63,113776,0
|
| 570 |
+
AMZP.US,D,20260209,000000,24.4045,24.85,23.85,24.37,105767,0
|
| 571 |
+
AMZP.US,D,20260210,000000,24.435,24.73,24.077,24.14,120151,0
|
| 572 |
+
AMZP.US,D,20260211,000000,23.8,23.82,23.0214,23.26,51773,0
|
| 573 |
+
AMZP.US,D,20260212,000000,23.14,23.21,22.36,22.62,108032,0
|
| 574 |
+
AMZP.US,D,20260213,000000,22.5,22.85,22.3503,22.48,25424,0
|
| 575 |
+
AMZP.US,D,20260217,000000,22.5447,22.88,22.25,22.86,31949,0
|
| 576 |
+
AMZP.US,D,20260218,000000,23.1,23.47,23.07,23.21,39323,0
|
daily/us/nyse etfs/1/apmu.us.txt
ADDED
|
@@ -0,0 +1,698 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
APMU.US,D,20230509,000000,24.915,24.915,24.915,24.915,2,0
|
| 3 |
+
APMU.US,D,20230510,000000,24.9096,24.9096,24.84,24.84,846,0
|
| 4 |
+
APMU.US,D,20230511,000000,24.83,24.83,24.83,24.83,1,0
|
| 5 |
+
APMU.US,D,20230512,000000,24.805,24.805,24.805,24.805,1,0
|
| 6 |
+
APMU.US,D,20230515,000000,24.795,24.795,24.795,24.795,228,0
|
| 7 |
+
APMU.US,D,20230516,000000,24.79,24.88,24.77,24.77,7400,0
|
| 8 |
+
APMU.US,D,20230517,000000,24.77,24.77,24.76,24.76,600,0
|
| 9 |
+
APMU.US,D,20230518,000000,24.68,24.68,24.64,24.64,439,0
|
| 10 |
+
APMU.US,D,20230519,000000,24.56,24.58,24.5577,24.5577,426,0
|
| 11 |
+
APMU.US,D,20230522,000000,24.5321,24.5321,24.51,24.51,2020,0
|
| 12 |
+
APMU.US,D,20230523,000000,24.515,24.515,24.48,24.49,2994,0
|
| 13 |
+
APMU.US,D,20230524,000000,24.46,24.46,24.4201,24.435,4555,0
|
| 14 |
+
APMU.US,D,20230525,000000,24.41,24.43,24.41,24.43,1503,0
|
| 15 |
+
APMU.US,D,20230526,000000,24.43,24.445,24.43,24.445,745,0
|
| 16 |
+
APMU.US,D,20230530,000000,24.4901,24.505,24.4901,24.505,530,0
|
| 17 |
+
APMU.US,D,20230531,000000,24.5533,24.5533,24.5533,24.5533,85,0
|
| 18 |
+
APMU.US,D,20230601,000000,24.59,24.59,24.59,24.59,2765,0
|
| 19 |
+
APMU.US,D,20230602,000000,24.59,24.59,24.56,24.57,1143,0
|
| 20 |
+
APMU.US,D,20230605,000000,24.6,24.6,24.59,24.59,100,0
|
| 21 |
+
APMU.US,D,20230606,000000,24.609,24.63,24.6,24.615,1878,0
|
| 22 |
+
APMU.US,D,20230607,000000,24.6,24.6,24.6,24.6,77,0
|
| 23 |
+
APMU.US,D,20230608,000000,24.63,24.64,24.625,24.625,3528,0
|
| 24 |
+
APMU.US,D,20230609,000000,24.63,24.63,24.61,24.61,2987,0
|
| 25 |
+
APMU.US,D,20230612,000000,24.611,24.705,24.611,24.63,13966,0
|
| 26 |
+
APMU.US,D,20230613,000000,24.62,24.64,24.61,24.61,1820,0
|
| 27 |
+
APMU.US,D,20230614,000000,24.64,24.64,24.6,24.6317,4062,0
|
| 28 |
+
APMU.US,D,20230615,000000,24.67,24.68,24.67,24.68,707,0
|
| 29 |
+
APMU.US,D,20230616,000000,24.67,24.73,24.66,24.67,6877,0
|
| 30 |
+
APMU.US,D,20230620,000000,24.6801,24.7,24.68,24.69,2509,0
|
| 31 |
+
APMU.US,D,20230621,000000,24.66,24.695,24.66,24.695,1086,0
|
| 32 |
+
APMU.US,D,20230622,000000,24.66,24.6686,24.66,24.66,977,0
|
| 33 |
+
APMU.US,D,20230623,000000,24.71,24.73,24.7,24.7,12061,0
|
| 34 |
+
APMU.US,D,20230626,000000,24.7,24.72,24.7,24.7077,1314,0
|
| 35 |
+
APMU.US,D,20230627,000000,24.72,24.72,24.7,24.71,339,0
|
| 36 |
+
APMU.US,D,20230628,000000,24.73,24.75,24.7283,24.735,8566,0
|
| 37 |
+
APMU.US,D,20230629,000000,24.69,24.69,24.67,24.68,2773,0
|
| 38 |
+
APMU.US,D,20230630,000000,24.72,24.72,24.6995,24.6995,2400,0
|
| 39 |
+
APMU.US,D,20230703,000000,24.6273,24.635,24.6273,24.635,759,0
|
| 40 |
+
APMU.US,D,20230705,000000,24.64,24.64,24.625,24.625,4930,0
|
| 41 |
+
APMU.US,D,20230706,000000,24.57,24.59,24.56,24.59,2806,0
|
| 42 |
+
APMU.US,D,20230707,000000,24.58,24.62,24.43,24.575,12750,0
|
| 43 |
+
APMU.US,D,20230710,000000,24.55,24.595,24.55,24.59,3897,0
|
| 44 |
+
APMU.US,D,20230711,000000,24.59,24.59,24.58,24.58,1245,0
|
| 45 |
+
APMU.US,D,20230712,000000,24.63,24.63,24.61,24.625,2783,0
|
| 46 |
+
APMU.US,D,20230713,000000,24.6594,24.675,24.6594,24.675,403,0
|
| 47 |
+
APMU.US,D,20230714,000000,24.644,24.65,24.64,24.64,3364,0
|
| 48 |
+
APMU.US,D,20230717,000000,24.655,24.655,24.655,24.655,44,0
|
| 49 |
+
APMU.US,D,20230718,000000,24.68,24.68,24.675,24.675,715,0
|
| 50 |
+
APMU.US,D,20230719,000000,24.7189,24.72,24.7189,24.72,7962,0
|
| 51 |
+
APMU.US,D,20230720,000000,24.7001,24.7234,24.7001,24.7234,641,0
|
| 52 |
+
APMU.US,D,20230721,000000,24.72,24.72,24.71,24.72,1261,0
|
| 53 |
+
APMU.US,D,20230724,000000,24.74,24.74,24.72,24.725,2090,0
|
| 54 |
+
APMU.US,D,20230725,000000,24.73,24.73,24.715,24.72,8030,0
|
| 55 |
+
APMU.US,D,20230726,000000,24.73,24.7351,24.72,24.7351,3283,0
|
| 56 |
+
APMU.US,D,20230727,000000,24.6901,24.7,24.685,24.685,4019,0
|
| 57 |
+
APMU.US,D,20230728,000000,24.6994,24.6994,24.66,24.66,536,0
|
| 58 |
+
APMU.US,D,20230731,000000,24.6521,24.6521,24.62,24.63,3647,0
|
| 59 |
+
APMU.US,D,20230801,000000,24.565,24.5651,24.56,24.5651,1262,0
|
| 60 |
+
APMU.US,D,20230802,000000,24.525,24.53,24.505,24.505,7968,0
|
| 61 |
+
APMU.US,D,20230803,000000,24.4401,24.445,24.41,24.41,553,0
|
| 62 |
+
APMU.US,D,20230804,000000,24.47,24.55,24.47,24.495,7009,0
|
| 63 |
+
APMU.US,D,20230807,000000,24.47,24.47,24.44,24.465,3619,0
|
| 64 |
+
APMU.US,D,20230808,000000,24.48,24.48,24.48,24.48,755,0
|
| 65 |
+
APMU.US,D,20230809,000000,24.505,24.505,24.505,24.505,161,0
|
| 66 |
+
APMU.US,D,20230810,000000,24.48,24.48,24.45,24.4728,3344,0
|
| 67 |
+
APMU.US,D,20230811,000000,24.46,24.4699,24.46,24.46,688,0
|
| 68 |
+
APMU.US,D,20230814,000000,24.45,24.47,24.45,24.47,165,0
|
| 69 |
+
APMU.US,D,20230815,000000,24.47,24.48,24.47,24.48,616,0
|
| 70 |
+
APMU.US,D,20230816,000000,24.47,24.4799,24.45,24.46,3382,0
|
| 71 |
+
APMU.US,D,20230817,000000,24.45,24.45,24.45,24.45,104,0
|
| 72 |
+
APMU.US,D,20230818,000000,24.41,24.41,24.41,24.41,17,0
|
| 73 |
+
APMU.US,D,20230821,000000,24.36,24.36,24.35,24.35,1868,0
|
| 74 |
+
APMU.US,D,20230822,000000,24.3399,24.3399,24.315,24.315,660,0
|
| 75 |
+
APMU.US,D,20230823,000000,24.35,24.37,24.35,24.365,1782,0
|
| 76 |
+
APMU.US,D,20230824,000000,24.33,24.3986,24.33,24.335,7351,0
|
| 77 |
+
APMU.US,D,20230825,000000,24.33,24.34,24.325,24.325,2601,0
|
| 78 |
+
APMU.US,D,20230828,000000,24.33,24.35,24.33,24.35,2432,0
|
| 79 |
+
APMU.US,D,20230829,000000,24.4,24.4,24.38,24.385,2919,0
|
| 80 |
+
APMU.US,D,20230830,000000,24.375,24.38,24.36,24.365,1760,0
|
| 81 |
+
APMU.US,D,20230831,000000,24.4,24.4,24.3901,24.395,1602,0
|
| 82 |
+
APMU.US,D,20230901,000000,24.34,24.3403,24.311,24.3299,4376,0
|
| 83 |
+
APMU.US,D,20230905,000000,24.33,24.39,24.32,24.33,10759,0
|
| 84 |
+
APMU.US,D,20230906,000000,24.33,24.34,24.3291,24.34,1460,0
|
| 85 |
+
APMU.US,D,20230907,000000,24.355,24.355,24.355,24.355,460,0
|
| 86 |
+
APMU.US,D,20230908,000000,24.35,24.35,24.3401,24.3451,942,0
|
| 87 |
+
APMU.US,D,20230911,000000,24.355,24.36,24.355,24.355,604,0
|
| 88 |
+
APMU.US,D,20230912,000000,24.36,24.37,24.34,24.3451,4433,0
|
| 89 |
+
APMU.US,D,20230913,000000,24.365,24.365,24.365,24.365,42,0
|
| 90 |
+
APMU.US,D,20230914,000000,24.331,24.331,24.3151,24.3151,265,0
|
| 91 |
+
APMU.US,D,20230915,000000,24.315,24.32,24.311,24.315,2698,0
|
| 92 |
+
APMU.US,D,20230918,000000,24.3201,24.325,24.32,24.325,1383,0
|
| 93 |
+
APMU.US,D,20230919,000000,24.3,24.3,24.28,24.29,429,0
|
| 94 |
+
APMU.US,D,20230920,000000,24.2903,24.3,24.25,24.2544,1249,0
|
| 95 |
+
APMU.US,D,20230921,000000,24.2121,24.2121,24.18,24.185,692,0
|
| 96 |
+
APMU.US,D,20230922,000000,24.18,24.19,24.16,24.17,1317,0
|
| 97 |
+
APMU.US,D,20230925,000000,24.0701,24.0701,24.05,24.055,899,0
|
| 98 |
+
APMU.US,D,20230926,000000,24.025,24.03,24,24,1613,0
|
| 99 |
+
APMU.US,D,20230927,000000,23.954,23.954,23.945,23.945,205,0
|
| 100 |
+
APMU.US,D,20230928,000000,23.9363,23.94,23.92,23.92,4887,0
|
| 101 |
+
APMU.US,D,20230929,000000,23.92,23.9203,23.88,23.8942,8698,0
|
| 102 |
+
APMU.US,D,20231002,000000,23.83,23.83,23.811,23.815,1806,0
|
| 103 |
+
APMU.US,D,20231003,000000,23.804,23.804,23.7725,23.7725,2069,0
|
| 104 |
+
APMU.US,D,20231004,000000,23.79,23.795,23.786,23.795,3349,0
|
| 105 |
+
APMU.US,D,20231005,000000,23.8099,23.81,23.8099,23.81,653,0
|
| 106 |
+
APMU.US,D,20231006,000000,23.765,23.765,23.765,23.765,240,0
|
| 107 |
+
APMU.US,D,20231009,000000,23.815,23.845,23.75,23.845,2147,0
|
| 108 |
+
APMU.US,D,20231010,000000,23.84,23.84,23.84,23.84,1,0
|
| 109 |
+
APMU.US,D,20231011,000000,23.93,23.93,23.93,23.93,371,0
|
| 110 |
+
APMU.US,D,20231012,000000,23.9169,23.9169,23.9169,23.9169,791,0
|
| 111 |
+
APMU.US,D,20231013,000000,23.9295,23.95,23.9101,23.95,6527,0
|
| 112 |
+
APMU.US,D,20231016,000000,23.894,23.94,23.894,23.9275,4637,0
|
| 113 |
+
APMU.US,D,20231017,000000,23.88,23.93,23.85,23.86,18203,0
|
| 114 |
+
APMU.US,D,20231018,000000,23.8701,23.9,23.8701,23.89,1340,0
|
| 115 |
+
APMU.US,D,20231019,000000,23.85,23.86,23.83,23.84,3379,0
|
| 116 |
+
APMU.US,D,20231020,000000,23.835,23.835,23.835,23.835,22,0
|
| 117 |
+
APMU.US,D,20231023,000000,23.86,23.87,23.8301,23.85,2778,0
|
| 118 |
+
APMU.US,D,20231024,000000,23.85,23.85,23.8301,23.845,1557,0
|
| 119 |
+
APMU.US,D,20231025,000000,23.8104,23.82,23.8104,23.82,1969,0
|
| 120 |
+
APMU.US,D,20231026,000000,23.8337,23.8725,23.8337,23.865,3778,0
|
| 121 |
+
APMU.US,D,20231027,000000,23.86,23.87,23.83,23.83,5020,0
|
| 122 |
+
APMU.US,D,20231030,000000,23.86,23.86,23.845,23.845,10014,0
|
| 123 |
+
APMU.US,D,20231031,000000,23.8202,23.84,23.81,23.835,2496,0
|
| 124 |
+
APMU.US,D,20231101,000000,23.8125,23.835,23.8125,23.835,2487,0
|
| 125 |
+
APMU.US,D,20231102,000000,23.9104,23.94,23.9104,23.925,3078,0
|
| 126 |
+
APMU.US,D,20231103,000000,24.05,24.05,24.05,24.05,184,0
|
| 127 |
+
APMU.US,D,20231106,000000,24.04,24.11,24.03,24.03,53819,0
|
| 128 |
+
APMU.US,D,20231107,000000,24.08,24.15,24.08,24.1276,4475,0
|
| 129 |
+
APMU.US,D,20231108,000000,24.1133,24.16,24.1133,24.145,6998,0
|
| 130 |
+
APMU.US,D,20231109,000000,24.155,24.16,24.13,24.13,1436,0
|
| 131 |
+
APMU.US,D,20231110,000000,24.175,24.175,24.175,24.175,50,0
|
| 132 |
+
APMU.US,D,20231113,000000,24.1501,24.195,24.1501,24.195,1509,0
|
| 133 |
+
APMU.US,D,20231114,000000,24.28,24.28,24.24,24.26,1336,0
|
| 134 |
+
APMU.US,D,20231115,000000,24.234,24.245,24.218,24.245,11348,0
|
| 135 |
+
APMU.US,D,20231116,000000,24.33,24.35,24.241,24.3,8398,0
|
| 136 |
+
APMU.US,D,20231117,000000,24.3151,24.3151,24.3151,24.3151,1,0
|
| 137 |
+
APMU.US,D,20231120,000000,24.3201,24.345,24.3201,24.345,1821,0
|
| 138 |
+
APMU.US,D,20231121,000000,24.42,24.42,24.42,24.42,10,0
|
| 139 |
+
APMU.US,D,20231122,000000,24.445,24.4451,24.445,24.4451,238,0
|
| 140 |
+
APMU.US,D,20231124,000000,24.46,24.5,24.45,24.45,6176,0
|
| 141 |
+
APMU.US,D,20231127,000000,24.45,24.51,24.45,24.51,8862,0
|
| 142 |
+
APMU.US,D,20231128,000000,24.51,24.56,24.51,24.545,5172,0
|
| 143 |
+
APMU.US,D,20231129,000000,24.61,24.68,24.61,24.67,707,0
|
| 144 |
+
APMU.US,D,20231130,000000,24.655,24.655,24.6505,24.6505,155,0
|
| 145 |
+
APMU.US,D,20231201,000000,24.645,24.725,24.645,24.725,368,0
|
| 146 |
+
APMU.US,D,20231204,000000,24.675,24.675,24.675,24.675,1,0
|
| 147 |
+
APMU.US,D,20231205,000000,24.73,24.74,24.73,24.74,4454,0
|
| 148 |
+
APMU.US,D,20231206,000000,24.77,24.78,24.75,24.78,4437,0
|
| 149 |
+
APMU.US,D,20231207,000000,24.8,24.84,24.8,24.81,7278,0
|
| 150 |
+
APMU.US,D,20231208,000000,24.75,24.7603,24.7301,24.76,1671,0
|
| 151 |
+
APMU.US,D,20231211,000000,24.79,24.79,24.79,24.79,17,0
|
| 152 |
+
APMU.US,D,20231212,000000,24.7949,24.7949,24.7949,24.7949,66,0
|
| 153 |
+
APMU.US,D,20231213,000000,24.829,24.97,24.81,24.915,16156,0
|
| 154 |
+
APMU.US,D,20231214,000000,24.94,25.045,24.94,24.9821,14290,0
|
| 155 |
+
APMU.US,D,20231215,000000,24.975,24.979,24.9401,24.96,2401,0
|
| 156 |
+
APMU.US,D,20231218,000000,24.95,24.9799,24.95,24.9747,8333,0
|
| 157 |
+
APMU.US,D,20231219,000000,24.99,25.03,24.9801,25.03,880726,0
|
| 158 |
+
APMU.US,D,20231220,000000,25.02,25.035,25.02,25.035,22518,0
|
| 159 |
+
APMU.US,D,20231221,000000,25.035,25.0398,25.035,25.035,4073,0
|
| 160 |
+
APMU.US,D,20231222,000000,25.02,25.075,25.0002,25.01,3331,0
|
| 161 |
+
APMU.US,D,20231226,000000,24.985,25.07,24.97,24.99,6575,0
|
| 162 |
+
APMU.US,D,20231227,000000,25.03,25.11,25.03,25.06,4269,0
|
| 163 |
+
APMU.US,D,20231228,000000,25.04,25.04,25.01,25.01,4217,0
|
| 164 |
+
APMU.US,D,20231229,000000,25.04,25.055,25.04,25.04,826,0
|
| 165 |
+
APMU.US,D,20240102,000000,25.01,25.06,24.9955,24.9955,44550,0
|
| 166 |
+
APMU.US,D,20240103,000000,24.99,25.04,24.99,25.029,9143,0
|
| 167 |
+
APMU.US,D,20240104,000000,24.99,25.03,24.97,24.99,38221,0
|
| 168 |
+
APMU.US,D,20240105,000000,24.9802,25.01,24.958,24.9751,4566,0
|
| 169 |
+
APMU.US,D,20240108,000000,25.0101,25.03,25.0101,25.0211,3253,0
|
| 170 |
+
APMU.US,D,20240109,000000,25.0002,25.1,25.0002,25.04,12913,0
|
| 171 |
+
APMU.US,D,20240110,000000,24.9781,25.02,24.9781,25.01,3421,0
|
| 172 |
+
APMU.US,D,20240111,000000,25.01,25.03,24.98,25.0237,6309,0
|
| 173 |
+
APMU.US,D,20240112,000000,25.01,25.03,24.99,25,2363,0
|
| 174 |
+
APMU.US,D,20240116,000000,24.97,24.97,24.95,24.96,1535,0
|
| 175 |
+
APMU.US,D,20240117,000000,24.88,24.92,24.88,24.91,843,0
|
| 176 |
+
APMU.US,D,20240118,000000,24.8802,24.9,24.86,24.86,5608,0
|
| 177 |
+
APMU.US,D,20240119,000000,24.84,24.84,24.82,24.83,6384,0
|
| 178 |
+
APMU.US,D,20240122,000000,24.8501,24.88,24.8501,24.87,2457,0
|
| 179 |
+
APMU.US,D,20240123,000000,24.85,24.9,24.8001,24.83,12405,0
|
| 180 |
+
APMU.US,D,20240124,000000,24.87,24.87,24.815,24.815,3210,0
|
| 181 |
+
APMU.US,D,20240125,000000,24.8501,24.9,24.8501,24.9,4321,0
|
| 182 |
+
APMU.US,D,20240126,000000,24.85,24.89,24.85,24.88,10385,0
|
| 183 |
+
APMU.US,D,20240129,000000,24.9,24.96,24.88,24.9251,6435,0
|
| 184 |
+
APMU.US,D,20240130,000000,24.91,24.93,24.88,24.9238,9190,0
|
| 185 |
+
APMU.US,D,20240131,000000,24.92,25.06,24.92,25.0068,10775,0
|
| 186 |
+
APMU.US,D,20240201,000000,25.01,25.05,24.9701,25.0465,8290,0
|
| 187 |
+
APMU.US,D,20240202,000000,24.9116,24.96,24.9116,24.96,27129,0
|
| 188 |
+
APMU.US,D,20240205,000000,24.87,24.92,24.84,24.842,204125,0
|
| 189 |
+
APMU.US,D,20240206,000000,24.87,24.915,24.87,24.9067,6181,0
|
| 190 |
+
APMU.US,D,20240207,000000,24.9099,24.92,24.87,24.892,5408,0
|
| 191 |
+
APMU.US,D,20240208,000000,24.87,24.8999,24.85,24.887,6898,0
|
| 192 |
+
APMU.US,D,20240209,000000,24.9,24.96,24.8879,24.8879,3670,0
|
| 193 |
+
APMU.US,D,20240212,000000,24.93,24.9696,24.83,24.955,20774,0
|
| 194 |
+
APMU.US,D,20240213,000000,24.85,24.86,24.82,24.83,7547,0
|
| 195 |
+
APMU.US,D,20240214,000000,24.85,24.95,24.85,24.885,11309,0
|
| 196 |
+
APMU.US,D,20240215,000000,24.87,24.91,24.87,24.91,10741,0
|
| 197 |
+
APMU.US,D,20240216,000000,24.875,24.9,24.87,24.89,5274,0
|
| 198 |
+
APMU.US,D,20240220,000000,24.93,24.98,24.88,24.89,14816,0
|
| 199 |
+
APMU.US,D,20240221,000000,24.9,24.94,24.9,24.93,4935,0
|
| 200 |
+
APMU.US,D,20240222,000000,24.903,24.93,24.903,24.9282,2976,0
|
| 201 |
+
APMU.US,D,20240223,000000,24.9399,24.98,24.9399,24.965,1787,0
|
| 202 |
+
APMU.US,D,20240226,000000,24.9001,24.9436,24.9001,24.94,3522,0
|
| 203 |
+
APMU.US,D,20240227,000000,24.94,24.99,24.91,24.94,68011,0
|
| 204 |
+
APMU.US,D,20240228,000000,24.9499,24.96,24.9201,24.93,14501,0
|
| 205 |
+
APMU.US,D,20240229,000000,24.99,25.03,24.95,24.9625,4619,0
|
| 206 |
+
APMU.US,D,20240301,000000,24.96,24.99,24.88,24.9001,14717,0
|
| 207 |
+
APMU.US,D,20240304,000000,24.87,24.93,24.81,24.81,14670,0
|
| 208 |
+
APMU.US,D,20240305,000000,24.93,24.9599,24.89,24.9399,13072,0
|
| 209 |
+
APMU.US,D,20240306,000000,24.9141,24.95,24.91,24.9253,13564,0
|
| 210 |
+
APMU.US,D,20240307,000000,24.955,24.98,24.9402,24.98,37792,0
|
| 211 |
+
APMU.US,D,20240308,000000,24.97,24.99,24.96,24.99,9252,0
|
| 212 |
+
APMU.US,D,20240311,000000,24.98,24.99,24.95,24.99,21193,0
|
| 213 |
+
APMU.US,D,20240312,000000,24.97,24.97,24.88,24.9338,12054,0
|
| 214 |
+
APMU.US,D,20240313,000000,24.952,24.952,24.92,24.93,2126,0
|
| 215 |
+
APMU.US,D,20240314,000000,24.88,24.9199,24.87,24.9073,12044,0
|
| 216 |
+
APMU.US,D,20240315,000000,24.92,24.93,24.89,24.905,5051,0
|
| 217 |
+
APMU.US,D,20240318,000000,24.93,24.95,24.9,24.919,13808,0
|
| 218 |
+
APMU.US,D,20240319,000000,24.94,24.94,24.9051,24.9233,9225,0
|
| 219 |
+
APMU.US,D,20240320,000000,24.8801,24.9,24.88,24.89,4077,0
|
| 220 |
+
APMU.US,D,20240321,000000,24.92,24.92,24.88,24.9,2054,0
|
| 221 |
+
APMU.US,D,20240322,000000,24.9275,24.945,24.9275,24.945,997,0
|
| 222 |
+
APMU.US,D,20240325,000000,24.8801,24.93,24.8801,24.93,25047,0
|
| 223 |
+
APMU.US,D,20240326,000000,24.9,24.91,24.88,24.8901,17171,0
|
| 224 |
+
APMU.US,D,20240327,000000,24.88,24.97,24.79,24.79,21123,0
|
| 225 |
+
APMU.US,D,20240328,000000,24.8365,24.84,24.8,24.8392,1517,0
|
| 226 |
+
APMU.US,D,20240401,000000,24.7981,24.82,24.79,24.8,14753,0
|
| 227 |
+
APMU.US,D,20240402,000000,24.746,24.746,24.71,24.7189,3526,0
|
| 228 |
+
APMU.US,D,20240403,000000,24.67,24.73,24.6557,24.6905,13582,0
|
| 229 |
+
APMU.US,D,20240404,000000,24.7,24.75,24.6727,24.71,15122,0
|
| 230 |
+
APMU.US,D,20240405,000000,24.65,24.682,24.65,24.6686,6638,0
|
| 231 |
+
APMU.US,D,20240408,000000,24.74,24.7596,24.72,24.7494,1062982,0
|
| 232 |
+
APMU.US,D,20240409,000000,24.72,24.73,24.66,24.72,21030,0
|
| 233 |
+
APMU.US,D,20240410,000000,24.63,24.66,24.55,24.6121,6278,0
|
| 234 |
+
APMU.US,D,20240411,000000,24.57,24.66,24.55,24.59,10435,0
|
| 235 |
+
APMU.US,D,20240412,000000,24.64,24.72,24.63,24.64,14573,0
|
| 236 |
+
APMU.US,D,20240415,000000,24.6,24.65,24.6,24.645,29834,0
|
| 237 |
+
APMU.US,D,20240416,000000,24.61,24.65,24.58,24.58,29814,0
|
| 238 |
+
APMU.US,D,20240417,000000,24.5801,24.63,24.5801,24.63,6789,0
|
| 239 |
+
APMU.US,D,20240418,000000,24.615,24.67,24.5901,24.64,7173,0
|
| 240 |
+
APMU.US,D,20240419,000000,24.62,24.67,24.62,24.62,18781,0
|
| 241 |
+
APMU.US,D,20240422,000000,24.6,24.66,24.6,24.62,1079979,0
|
| 242 |
+
APMU.US,D,20240423,000000,24.655,24.66,24.62,24.62,19546,0
|
| 243 |
+
APMU.US,D,20240424,000000,24.63,24.63,24.6021,24.61,14006,0
|
| 244 |
+
APMU.US,D,20240425,000000,24.58,24.59,24.57,24.586,6770,0
|
| 245 |
+
APMU.US,D,20240426,000000,24.59,24.59,24.57,24.57,3770,0
|
| 246 |
+
APMU.US,D,20240429,000000,24.6001,24.61,24.59,24.59,9476,0
|
| 247 |
+
APMU.US,D,20240430,000000,24.58,24.6,24.57,24.58,7931,0
|
| 248 |
+
APMU.US,D,20240501,000000,24.58,24.61,24.58,24.59,4360,0
|
| 249 |
+
APMU.US,D,20240502,000000,24.607,24.615,24.59,24.59,9211,0
|
| 250 |
+
APMU.US,D,20240503,000000,24.68,24.68,24.64,24.64,25964,0
|
| 251 |
+
APMU.US,D,20240506,000000,24.66,24.6997,24.655,24.66,119166,0
|
| 252 |
+
APMU.US,D,20240507,000000,24.67,24.74,24.67,24.71,5802,0
|
| 253 |
+
APMU.US,D,20240508,000000,24.735,24.74,24.7201,24.7255,3601,0
|
| 254 |
+
APMU.US,D,20240509,000000,24.7229,24.74,24.71,24.72,11061,0
|
| 255 |
+
APMU.US,D,20240510,000000,24.7101,24.73,24.7101,24.715,9520,0
|
| 256 |
+
APMU.US,D,20240513,000000,24.75,24.75,24.68,24.68,10431,0
|
| 257 |
+
APMU.US,D,20240514,000000,24.71,24.7137,24.69,24.69,14801,0
|
| 258 |
+
APMU.US,D,20240515,000000,24.76,24.775,24.74,24.74,21293,0
|
| 259 |
+
APMU.US,D,20240516,000000,24.735,24.75,24.7321,24.74,15667,0
|
| 260 |
+
APMU.US,D,20240517,000000,24.7119,24.7199,24.64,24.68,12850,0
|
| 261 |
+
APMU.US,D,20240520,000000,24.6401,24.6401,24.61,24.635,2732,0
|
| 262 |
+
APMU.US,D,20240521,000000,24.64,24.66,24.6,24.62,2909,0
|
| 263 |
+
APMU.US,D,20240522,000000,24.57,24.57,24.54,24.5551,6829,0
|
| 264 |
+
APMU.US,D,20240523,000000,24.518,24.53,24.495,24.495,2095,0
|
| 265 |
+
APMU.US,D,20240524,000000,24.475,24.5,24.45,24.47,8102,0
|
| 266 |
+
APMU.US,D,20240528,000000,24.48,24.51,24.46,24.49,19539,0
|
| 267 |
+
APMU.US,D,20240529,000000,24.46,24.48,24.4001,24.427,13371,0
|
| 268 |
+
APMU.US,D,20240530,000000,24.4101,24.4399,24.4001,24.4203,1731,0
|
| 269 |
+
APMU.US,D,20240531,000000,24.46,24.5,24.4101,24.4486,14560,0
|
| 270 |
+
APMU.US,D,20240603,000000,24.43,24.44,24.3915,24.44,4555,0
|
| 271 |
+
APMU.US,D,20240604,000000,24.47,24.49,24.45,24.475,8599,0
|
| 272 |
+
APMU.US,D,20240605,000000,24.498,24.5399,24.49,24.5351,6412,0
|
| 273 |
+
APMU.US,D,20240606,000000,24.57,24.6,24.55,24.59,7407,0
|
| 274 |
+
APMU.US,D,20240607,000000,24.4901,24.53,24.46,24.49,7696,0
|
| 275 |
+
APMU.US,D,20240610,000000,24.505,24.5299,24.5,24.505,9272,0
|
| 276 |
+
APMU.US,D,20240611,000000,24.5,24.56,24.5,24.56,10064,0
|
| 277 |
+
APMU.US,D,20240612,000000,24.6145,24.67,24.6,24.62,4230,0
|
| 278 |
+
APMU.US,D,20240613,000000,24.64,24.69,24.64,24.6574,12631,0
|
| 279 |
+
APMU.US,D,20240614,000000,24.665,24.7,24.6635,24.7,5587,0
|
| 280 |
+
APMU.US,D,20240617,000000,24.6799,24.7,24.6401,24.7,11498,0
|
| 281 |
+
APMU.US,D,20240618,000000,24.6799,24.72,24.6509,24.71,24141,0
|
| 282 |
+
APMU.US,D,20240620,000000,24.6401,24.68,24.6313,24.68,11889,0
|
| 283 |
+
APMU.US,D,20240621,000000,24.65,24.665,24.6,24.6,16614,0
|
| 284 |
+
APMU.US,D,20240624,000000,24.6307,24.67,24.62,24.67,17794,0
|
| 285 |
+
APMU.US,D,20240625,000000,24.6301,24.68,24.6301,24.68,17778,0
|
| 286 |
+
APMU.US,D,20240626,000000,24.62,24.62,24.62,24.62,227,0
|
| 287 |
+
APMU.US,D,20240627,000000,24.61,24.65,24.5901,24.64,10854,0
|
| 288 |
+
APMU.US,D,20240628,000000,24.64,24.64,24.6,24.61,19626,0
|
| 289 |
+
APMU.US,D,20240701,000000,24.49,24.5,24.47,24.4951,6181,0
|
| 290 |
+
APMU.US,D,20240702,000000,24.51,24.59,24.51,24.57,5710,0
|
| 291 |
+
APMU.US,D,20240703,000000,24.58,24.6142,24.58,24.6142,6710,0
|
| 292 |
+
APMU.US,D,20240705,000000,24.6113,24.69,24.6113,24.6521,11166,0
|
| 293 |
+
APMU.US,D,20240708,000000,24.6345,24.69,24.62,24.69,3132,0
|
| 294 |
+
APMU.US,D,20240709,000000,24.66,24.67,24.63,24.66,8517,0
|
| 295 |
+
APMU.US,D,20240710,000000,24.6454,24.68,24.63,24.68,8761,0
|
| 296 |
+
APMU.US,D,20240711,000000,24.735,24.75,24.7201,24.7416,5629,0
|
| 297 |
+
APMU.US,D,20240712,000000,24.74,24.7597,24.74,24.755,2620,0
|
| 298 |
+
APMU.US,D,20240715,000000,24.7061,24.725,24.7,24.72,4967,0
|
| 299 |
+
APMU.US,D,20240716,000000,24.725,24.77,24.72,24.77,2684,0
|
| 300 |
+
APMU.US,D,20240717,000000,24.73,24.79,24.73,24.75,4523,0
|
| 301 |
+
APMU.US,D,20240718,000000,24.73,24.79,24.73,24.7755,3682,0
|
| 302 |
+
APMU.US,D,20240719,000000,24.76,24.76,24.72,24.735,7912,0
|
| 303 |
+
APMU.US,D,20240722,000000,24.7201,24.765,24.72,24.7445,6353,0
|
| 304 |
+
APMU.US,D,20240723,000000,24.75,24.7699,24.73,24.755,11116,0
|
| 305 |
+
APMU.US,D,20240724,000000,24.7804,24.7804,24.7225,24.735,7891,0
|
| 306 |
+
APMU.US,D,20240725,000000,24.74,24.77,24.72,24.74,20193,0
|
| 307 |
+
APMU.US,D,20240726,000000,24.7739,24.7799,24.7301,24.7652,20641,0
|
| 308 |
+
APMU.US,D,20240729,000000,24.7501,24.81,24.75,24.81,7091,0
|
| 309 |
+
APMU.US,D,20240730,000000,24.81,24.81,24.77,24.7917,10746,0
|
| 310 |
+
APMU.US,D,20240731,000000,24.77,24.85,24.7602,24.8298,32488,0
|
| 311 |
+
APMU.US,D,20240801,000000,24.82,24.8314,24.7901,24.8314,11468,0
|
| 312 |
+
APMU.US,D,20240802,000000,24.9,24.96,24.8701,24.96,11687,0
|
| 313 |
+
APMU.US,D,20240805,000000,24.99,25,24.9,24.95,7970,0
|
| 314 |
+
APMU.US,D,20240806,000000,24.89,24.95,24.79,24.9357,146300,0
|
| 315 |
+
APMU.US,D,20240807,000000,24.87,24.8999,24.86,24.875,9780,0
|
| 316 |
+
APMU.US,D,20240808,000000,24.81,24.8302,24.81,24.825,16656,0
|
| 317 |
+
APMU.US,D,20240809,000000,24.84,24.855,24.84,24.855,5794,0
|
| 318 |
+
APMU.US,D,20240812,000000,24.8421,24.88,24.8,24.88,4099,0
|
| 319 |
+
APMU.US,D,20240813,000000,24.9,24.9,24.85,24.9,22164,0
|
| 320 |
+
APMU.US,D,20240814,000000,24.91,24.9399,24.8901,24.925,6609,0
|
| 321 |
+
APMU.US,D,20240815,000000,24.8851,24.909,24.8601,24.875,9627,0
|
| 322 |
+
APMU.US,D,20240816,000000,24.88,24.89,24.86,24.89,7772,0
|
| 323 |
+
APMU.US,D,20240819,000000,24.88,24.91,24.88,24.9001,3895,0
|
| 324 |
+
APMU.US,D,20240820,000000,24.925,24.95,24.92,24.9351,6299,0
|
| 325 |
+
APMU.US,D,20240821,000000,24.943,24.98,24.94,24.97,15845,0
|
| 326 |
+
APMU.US,D,20240822,000000,24.92,24.9599,24.92,24.9468,7639,0
|
| 327 |
+
APMU.US,D,20240823,000000,24.96,25.05,24.96,25.04,7162,0
|
| 328 |
+
APMU.US,D,20240826,000000,25,25.02,24.97,24.984,9492,0
|
| 329 |
+
APMU.US,D,20240827,000000,24.96,25.01,24.96,24.99,9551,0
|
| 330 |
+
APMU.US,D,20240828,000000,24.97,25.05,24.97,24.99,31528,0
|
| 331 |
+
APMU.US,D,20240829,000000,24.99,25.0025,24.96,24.9971,9709,0
|
| 332 |
+
APMU.US,D,20240830,000000,24.97,25,24.97,24.975,8676,0
|
| 333 |
+
APMU.US,D,20240903,000000,24.94,24.98,24.93,24.96,19284,0
|
| 334 |
+
APMU.US,D,20240904,000000,24.965,25,24.96,24.99,8913,0
|
| 335 |
+
APMU.US,D,20240905,000000,25,25.015,24.9613,25.015,8005,0
|
| 336 |
+
APMU.US,D,20240906,000000,25.01,25.035,25.01,25.035,2163,0
|
| 337 |
+
APMU.US,D,20240909,000000,25.04,25.05,25.02,25.03,14884,0
|
| 338 |
+
APMU.US,D,20240910,000000,25.02,25.09,25.02,25.065,7846,0
|
| 339 |
+
APMU.US,D,20240911,000000,25.08,25.08,25.0557,25.06,18255,0
|
| 340 |
+
APMU.US,D,20240912,000000,25.03,25.055,25.0201,25.055,7163,0
|
| 341 |
+
APMU.US,D,20240913,000000,25.09,25.13,25.07,25.09,12850,0
|
| 342 |
+
APMU.US,D,20240916,000000,25.0518,25.13,25.0518,25.11,17448,0
|
| 343 |
+
APMU.US,D,20240917,000000,25.0605,25.12,25.06,25.1,7868,0
|
| 344 |
+
APMU.US,D,20240918,000000,25.0536,25.11,25.05,25.1049,8244,0
|
| 345 |
+
APMU.US,D,20240919,000000,25.08,25.12,25.0616,25.0857,4269,0
|
| 346 |
+
APMU.US,D,20240920,000000,25.11,25.14,25.06,25.085,39231,0
|
| 347 |
+
APMU.US,D,20240923,000000,25.044,25.07,25.04,25.0601,4917,0
|
| 348 |
+
APMU.US,D,20240924,000000,25.05,25.07,25.05,25.07,52467,0
|
| 349 |
+
APMU.US,D,20240925,000000,25.06,25.1,25.049,25.06,29305,0
|
| 350 |
+
APMU.US,D,20240926,000000,25.0304,25.07,25.03,25.065,23715,0
|
| 351 |
+
APMU.US,D,20240927,000000,25.07,25.12,25.07,25.12,6106,0
|
| 352 |
+
APMU.US,D,20240930,000000,25.0909,25.12,25.04,25.1111,17878,0
|
| 353 |
+
APMU.US,D,20241001,000000,25.07,25.1,25.06,25.0897,18602,0
|
| 354 |
+
APMU.US,D,20241002,000000,25.07,25.1,25.05,25.09,15166,0
|
| 355 |
+
APMU.US,D,20241003,000000,25.06,25.0869,25.06,25.085,14558,0
|
| 356 |
+
APMU.US,D,20241004,000000,25.0199,25.0199,24.986,24.99,8531,0
|
| 357 |
+
APMU.US,D,20241007,000000,24.9744,24.99,24.95,24.9757,10140,0
|
| 358 |
+
APMU.US,D,20241008,000000,24.965,24.995,24.92,24.995,11674,0
|
| 359 |
+
APMU.US,D,20241009,000000,24.97,24.97,24.95,24.95,10537,0
|
| 360 |
+
APMU.US,D,20241010,000000,24.9537,24.99,24.9537,24.98,9816,0
|
| 361 |
+
APMU.US,D,20241011,000000,24.97,25,24.97,24.98,14571,0
|
| 362 |
+
APMU.US,D,20241014,000000,24.92,24.96,24.85,24.92,16089,0
|
| 363 |
+
APMU.US,D,20241015,000000,24.965,24.97,24.95,24.96,8233,0
|
| 364 |
+
APMU.US,D,20241016,000000,24.97,24.98,24.97,24.98,3193,0
|
| 365 |
+
APMU.US,D,20241017,000000,24.9615,24.97,24.95,24.97,4057,0
|
| 366 |
+
APMU.US,D,20241018,000000,24.9776,24.98,24.9544,24.97,9230,0
|
| 367 |
+
APMU.US,D,20241021,000000,24.9373,24.96,24.9,24.91,16323,0
|
| 368 |
+
APMU.US,D,20241022,000000,24.86,24.8899,24.85,24.87,8787,0
|
| 369 |
+
APMU.US,D,20241023,000000,24.81,24.84,24.73,24.755,10262,0
|
| 370 |
+
APMU.US,D,20241024,000000,24.7301,24.81,24.7301,24.7939,19644,0
|
| 371 |
+
APMU.US,D,20241025,000000,24.82,24.835,24.79,24.795,7707,0
|
| 372 |
+
APMU.US,D,20241028,000000,24.8086,24.85,24.79,24.81,10361,0
|
| 373 |
+
APMU.US,D,20241029,000000,24.78,24.7949,24.73,24.7949,8634,0
|
| 374 |
+
APMU.US,D,20241030,000000,24.78,24.82,24.73,24.8,24651,0
|
| 375 |
+
APMU.US,D,20241031,000000,24.7746,24.8194,24.75,24.8,12002,0
|
| 376 |
+
APMU.US,D,20241101,000000,24.77,24.79,24.72,24.73,7818,0
|
| 377 |
+
APMU.US,D,20241104,000000,24.77,24.8,24.72,24.785,17126,0
|
| 378 |
+
APMU.US,D,20241105,000000,24.74,24.81,24.74,24.805,8759,0
|
| 379 |
+
APMU.US,D,20241106,000000,24.645,24.65,24.61,24.615,39689,0
|
| 380 |
+
APMU.US,D,20241107,000000,24.6601,24.71,24.6601,24.71,16860,0
|
| 381 |
+
APMU.US,D,20241108,000000,24.7701,24.82,24.7701,24.82,22189,0
|
| 382 |
+
APMU.US,D,20241111,000000,24.8099,24.8799,24.7801,24.815,10095,0
|
| 383 |
+
APMU.US,D,20241112,000000,24.7999,24.7999,24.75,24.765,5335,0
|
| 384 |
+
APMU.US,D,20241113,000000,24.78,24.82,24.76,24.78,16249,0
|
| 385 |
+
APMU.US,D,20241114,000000,24.7876,24.82,24.775,24.775,8038,0
|
| 386 |
+
APMU.US,D,20241115,000000,24.8,24.83,24.78,24.815,26393,0
|
| 387 |
+
APMU.US,D,20241118,000000,24.82,24.91,24.8,24.9,23117,0
|
| 388 |
+
APMU.US,D,20241119,000000,24.85,24.86,24.8301,24.845,13397,0
|
| 389 |
+
APMU.US,D,20241120,000000,24.83,24.86,24.77,24.845,18628,0
|
| 390 |
+
APMU.US,D,20241121,000000,24.8479,24.85,24.82,24.84,6528,0
|
| 391 |
+
APMU.US,D,20241122,000000,24.8435,24.86,24.8301,24.845,35536,0
|
| 392 |
+
APMU.US,D,20241125,000000,24.8525,24.89,24.85,24.875,21876,0
|
| 393 |
+
APMU.US,D,20241126,000000,24.87,24.9,24.83,24.89,15068,0
|
| 394 |
+
APMU.US,D,20241127,000000,24.89,24.94,24.833,24.915,13349,0
|
| 395 |
+
APMU.US,D,20241129,000000,24.92,24.95,24.92,24.93,7137,0
|
| 396 |
+
APMU.US,D,20241202,000000,24.9248,24.9248,24.89,24.9225,29312,0
|
| 397 |
+
APMU.US,D,20241203,000000,24.91,24.95,24.91,24.92,9174,0
|
| 398 |
+
APMU.US,D,20241204,000000,24.9,24.9599,24.86,24.945,27278,0
|
| 399 |
+
APMU.US,D,20241205,000000,24.9305,24.96,24.93,24.945,8923,0
|
| 400 |
+
APMU.US,D,20241206,000000,24.9616,24.99,24.94,24.97,16369,0
|
| 401 |
+
APMU.US,D,20241209,000000,24.96,24.97,24.93,24.95,24882,0
|
| 402 |
+
APMU.US,D,20241210,000000,24.93,24.9497,24.9108,24.9348,7833,0
|
| 403 |
+
APMU.US,D,20241211,000000,24.9599,24.9599,24.905,24.905,5009,0
|
| 404 |
+
APMU.US,D,20241212,000000,24.885,24.8997,24.84,24.8479,15818,0
|
| 405 |
+
APMU.US,D,20241213,000000,24.83,24.8399,24.812,24.8213,5820,0
|
| 406 |
+
APMU.US,D,20241216,000000,24.8499,24.8499,24.83,24.835,23062,0
|
| 407 |
+
APMU.US,D,20241217,000000,24.81,24.84,24.805,24.805,9215,0
|
| 408 |
+
APMU.US,D,20241218,000000,24.79,24.79,24.745,24.75,10521,0
|
| 409 |
+
APMU.US,D,20241219,000000,24.65,24.65,24.58,24.635,12936,0
|
| 410 |
+
APMU.US,D,20241220,000000,24.67,24.71,24.65,24.6851,18631,0
|
| 411 |
+
APMU.US,D,20241223,000000,24.62,24.63,24.6,24.615,45137,0
|
| 412 |
+
APMU.US,D,20241224,000000,24.59,24.62,24.57,24.62,25116,0
|
| 413 |
+
APMU.US,D,20241226,000000,24.6199,24.64,24.6,24.62,9719,0
|
| 414 |
+
APMU.US,D,20241227,000000,24.64,24.645,24.59,24.615,24390,0
|
| 415 |
+
APMU.US,D,20241230,000000,24.65,24.68,24.63,24.665,15718,0
|
| 416 |
+
APMU.US,D,20241231,000000,24.66,24.67,24.6406,24.655,5263,0
|
| 417 |
+
APMU.US,D,20250102,000000,24.7,24.7,24.631,24.675,12629,0
|
| 418 |
+
APMU.US,D,20250103,000000,24.68,24.717,24.62,24.685,20736,0
|
| 419 |
+
APMU.US,D,20250106,000000,24.74,24.74,24.67,24.685,12010,0
|
| 420 |
+
APMU.US,D,20250107,000000,24.67,24.7,24.64,24.69,10863,0
|
| 421 |
+
APMU.US,D,20250108,000000,24.6501,24.68,24.611,24.65,10702,0
|
| 422 |
+
APMU.US,D,20250110,000000,24.62,24.6399,24.6,24.6049,6041,0
|
| 423 |
+
APMU.US,D,20250113,000000,24.582,24.59,24.47,24.565,6951,0
|
| 424 |
+
APMU.US,D,20250114,000000,24.57,24.57,24.49,24.5497,12611,0
|
| 425 |
+
APMU.US,D,20250115,000000,24.62,24.62,24.52,24.5999,17249,0
|
| 426 |
+
APMU.US,D,20250116,000000,24.615,24.6698,24.56,24.635,6280,0
|
| 427 |
+
APMU.US,D,20250117,000000,24.6602,24.73,24.65,24.665,13888,0
|
| 428 |
+
APMU.US,D,20250121,000000,24.66,24.69,24.59,24.685,5580,0
|
| 429 |
+
APMU.US,D,20250122,000000,24.68,24.7,24.66,24.675,123226,0
|
| 430 |
+
APMU.US,D,20250123,000000,24.6676,24.6899,24.65,24.675,37324,0
|
| 431 |
+
APMU.US,D,20250124,000000,24.6963,24.71,24.68,24.7,59701,0
|
| 432 |
+
APMU.US,D,20250127,000000,24.73,24.77,24.73,24.7651,11683,0
|
| 433 |
+
APMU.US,D,20250128,000000,24.77,24.78,24.69,24.775,47666,0
|
| 434 |
+
APMU.US,D,20250129,000000,24.7799,24.85,24.73,24.765,14851,0
|
| 435 |
+
APMU.US,D,20250130,000000,24.8,24.83,24.79,24.8099,22514,0
|
| 436 |
+
APMU.US,D,20250131,000000,24.81,24.82,24.785,24.7912,6781,0
|
| 437 |
+
APMU.US,D,20250203,000000,24.766,24.7785,24.76,24.7699,16958,0
|
| 438 |
+
APMU.US,D,20250204,000000,24.75,24.7899,24.75,24.78,32719,0
|
| 439 |
+
APMU.US,D,20250205,000000,24.8391,24.86,24.8102,24.825,18733,0
|
| 440 |
+
APMU.US,D,20250206,000000,24.8228,24.84,24.8101,24.8343,20578,0
|
| 441 |
+
APMU.US,D,20250207,000000,24.81,24.82,24.79,24.805,13856,0
|
| 442 |
+
APMU.US,D,20250210,000000,24.79,24.82,24.75,24.79,27774,0
|
| 443 |
+
APMU.US,D,20250211,000000,24.7642,24.79,24.75,24.775,22782,0
|
| 444 |
+
APMU.US,D,20250212,000000,24.6894,24.72,24.6842,24.705,11417,0
|
| 445 |
+
APMU.US,D,20250213,000000,24.71,24.7599,24.67,24.7599,23181,0
|
| 446 |
+
APMU.US,D,20250214,000000,24.7891,24.7998,24.755,24.78,42812,0
|
| 447 |
+
APMU.US,D,20250218,000000,24.7561,24.7871,24.73,24.74,39170,0
|
| 448 |
+
APMU.US,D,20250219,000000,24.7499,24.78,24.72,24.77,9928,0
|
| 449 |
+
APMU.US,D,20250220,000000,24.7723,24.82,24.7723,24.785,16692,0
|
| 450 |
+
APMU.US,D,20250221,000000,24.8,24.86,24.76,24.8303,26628,0
|
| 451 |
+
APMU.US,D,20250224,000000,24.8286,24.85,24.7701,24.83,19058,0
|
| 452 |
+
APMU.US,D,20250225,000000,24.8703,24.9,24.8301,24.89,17057,0
|
| 453 |
+
APMU.US,D,20250226,000000,24.8988,24.9159,24.85,24.915,17738,0
|
| 454 |
+
APMU.US,D,20250227,000000,24.89,24.94,24.8729,24.9003,46638,0
|
| 455 |
+
APMU.US,D,20250228,000000,24.9299,24.93,24.891,24.9251,12883,0
|
| 456 |
+
APMU.US,D,20250303,000000,24.87,24.88,24.86,24.8701,12837,0
|
| 457 |
+
APMU.US,D,20250304,000000,24.89,24.89,24.84,24.85,37450,0
|
| 458 |
+
APMU.US,D,20250305,000000,24.85,24.89,24.8043,24.85,33224,0
|
| 459 |
+
APMU.US,D,20250306,000000,24.8001,24.88,24.8,24.805,41083,0
|
| 460 |
+
APMU.US,D,20250307,000000,24.807,24.85,24.783,24.805,14074,0
|
| 461 |
+
APMU.US,D,20250310,000000,24.83,24.85,24.82,24.82,22181,0
|
| 462 |
+
APMU.US,D,20250311,000000,24.82,24.8201,24.77,24.77,25935,0
|
| 463 |
+
APMU.US,D,20250312,000000,24.7658,24.7799,24.71,24.725,15145,0
|
| 464 |
+
APMU.US,D,20250313,000000,24.705,24.74,24.691,24.74,14008,0
|
| 465 |
+
APMU.US,D,20250314,000000,24.72,24.75,24.65,24.67,12321,0
|
| 466 |
+
APMU.US,D,20250317,000000,24.701,24.72,24.67,24.72,15086,0
|
| 467 |
+
APMU.US,D,20250318,000000,24.71,24.72,24.67,24.7151,23280,0
|
| 468 |
+
APMU.US,D,20250319,000000,24.69,24.721,24.66,24.71,15042,0
|
| 469 |
+
APMU.US,D,20250320,000000,24.73,24.7469,24.6874,24.73,8924,0
|
| 470 |
+
APMU.US,D,20250321,000000,24.7302,24.75,24.7,24.74,36257,0
|
| 471 |
+
APMU.US,D,20250324,000000,24.69,24.7,24.67,24.685,14100,0
|
| 472 |
+
APMU.US,D,20250325,000000,24.67,24.6901,24.66,24.68,34245,0
|
| 473 |
+
APMU.US,D,20250326,000000,24.63,24.67,24.63,24.6349,20614,0
|
| 474 |
+
APMU.US,D,20250327,000000,24.5797,24.6199,24.554,24.565,21130,0
|
| 475 |
+
APMU.US,D,20250328,000000,24.6001,24.66,24.6001,24.634,9270,0
|
| 476 |
+
APMU.US,D,20250331,000000,24.6483,24.7,24.63,24.7,31372,0
|
| 477 |
+
APMU.US,D,20250401,000000,24.66,24.69,24.615,24.66,17984,0
|
| 478 |
+
APMU.US,D,20250402,000000,24.69,24.69,24.63,24.632,16905,0
|
| 479 |
+
APMU.US,D,20250403,000000,24.72,24.8,24.72,24.79,32619,0
|
| 480 |
+
APMU.US,D,20250404,000000,24.8,24.85,24.78,24.78,6775,0
|
| 481 |
+
APMU.US,D,20250407,000000,24.6969,24.78,24.431,24.47,60566,0
|
| 482 |
+
APMU.US,D,20250408,000000,24.3858,24.42,24.1701,24.269,15258,0
|
| 483 |
+
APMU.US,D,20250409,000000,23.9,24.275,23.9,24.275,16117,0
|
| 484 |
+
APMU.US,D,20250410,000000,24.4516,24.5,24.2909,24.3303,16334,0
|
| 485 |
+
APMU.US,D,20250411,000000,24.15,24.2899,24.042,24.205,23933,0
|
| 486 |
+
APMU.US,D,20250414,000000,24.31,24.36,24.2703,24.314,17877,0
|
| 487 |
+
APMU.US,D,20250415,000000,24.34,24.351,24.3001,24.33,20346,0
|
| 488 |
+
APMU.US,D,20250416,000000,24.35,24.4,24.3,24.36,25893,0
|
| 489 |
+
APMU.US,D,20250417,000000,24.38,24.439,24.19,24.355,15782,0
|
| 490 |
+
APMU.US,D,20250421,000000,24.32,24.34,24.26,24.26,42088,0
|
| 491 |
+
APMU.US,D,20250422,000000,24.27,24.3,24.22,24.265,26144,0
|
| 492 |
+
APMU.US,D,20250423,000000,24.37,24.4,24.29,24.35,38236,0
|
| 493 |
+
APMU.US,D,20250424,000000,24.35,24.41,24.34,24.3985,17345,0
|
| 494 |
+
APMU.US,D,20250425,000000,24.4178,24.45,24.41,24.445,30109,0
|
| 495 |
+
APMU.US,D,20250428,000000,24.43,24.451,24.36,24.451,51489,0
|
| 496 |
+
APMU.US,D,20250429,000000,24.4758,24.52,24.45,24.507,17817,0
|
| 497 |
+
APMU.US,D,20250430,000000,24.5,24.555,24.5,24.535,21494,0
|
| 498 |
+
APMU.US,D,20250501,000000,24.5,24.5,24.4201,24.48,11061,0
|
| 499 |
+
APMU.US,D,20250502,000000,24.49,24.49,24.415,24.48,25616,0
|
| 500 |
+
APMU.US,D,20250505,000000,24.44,24.49,24.44,24.465,17612,0
|
| 501 |
+
APMU.US,D,20250506,000000,24.45,24.4855,24.45,24.485,7409,0
|
| 502 |
+
APMU.US,D,20250507,000000,24.49,24.5155,24.46,24.515,7201,0
|
| 503 |
+
APMU.US,D,20250508,000000,24.52,24.54,24.49,24.5097,30128,0
|
| 504 |
+
APMU.US,D,20250509,000000,24.52,24.56,24.51,24.54,31146,0
|
| 505 |
+
APMU.US,D,20250512,000000,24.52,24.5208,24.505,24.5085,16298,0
|
| 506 |
+
APMU.US,D,20250513,000000,24.51,24.52,24.5037,24.52,37130,0
|
| 507 |
+
APMU.US,D,20250514,000000,24.52,24.53,24.49,24.51,20785,0
|
| 508 |
+
APMU.US,D,20250515,000000,24.53,24.58,24.5001,24.565,40791,0
|
| 509 |
+
APMU.US,D,20250516,000000,24.58,24.5808,24.5501,24.56,33712,0
|
| 510 |
+
APMU.US,D,20250519,000000,24.54,24.56,24.53,24.555,25357,0
|
| 511 |
+
APMU.US,D,20250520,000000,24.56,24.58,24.52,24.565,12935,0
|
| 512 |
+
APMU.US,D,20250521,000000,24.5501,24.565,24.49,24.525,31426,0
|
| 513 |
+
APMU.US,D,20250522,000000,24.54,24.54,24.49,24.53,21124,0
|
| 514 |
+
APMU.US,D,20250523,000000,24.57,24.58,24.52,24.57,45635,0
|
| 515 |
+
APMU.US,D,20250527,000000,24.59,24.61,24.5765,24.589,27505,0
|
| 516 |
+
APMU.US,D,20250528,000000,24.62,24.62,24.577142,24.585,14731,0
|
| 517 |
+
APMU.US,D,20250529,000000,24.6092,24.64,24.59,24.6206,9842,0
|
| 518 |
+
APMU.US,D,20250530,000000,24.61,24.6196,24.57,24.6,13237,0
|
| 519 |
+
APMU.US,D,20250602,000000,24.52,24.57,24.5027,24.54,18448,0
|
| 520 |
+
APMU.US,D,20250603,000000,24.5486,24.56,24.52,24.55,11976,0
|
| 521 |
+
APMU.US,D,20250604,000000,24.573,24.6,24.573,24.575,11316,0
|
| 522 |
+
APMU.US,D,20250605,000000,24.59,24.6,24.58,24.58,24205,0
|
| 523 |
+
APMU.US,D,20250606,000000,24.59,24.64,24.56,24.58,9288,0
|
| 524 |
+
APMU.US,D,20250609,000000,24.5738,24.61,24.5738,24.595,10724,0
|
| 525 |
+
APMU.US,D,20250610,000000,24.62,24.65,24.59,24.62,13999,0
|
| 526 |
+
APMU.US,D,20250611,000000,24.6,24.6192,24.6,24.6105,4643,0
|
| 527 |
+
APMU.US,D,20250612,000000,24.65,24.68,24.61,24.645,6009,0
|
| 528 |
+
APMU.US,D,20250613,000000,24.6235,24.68,24.62,24.63,15970,0
|
| 529 |
+
APMU.US,D,20250616,000000,24.64,24.71,24.63,24.65,23155,0
|
| 530 |
+
APMU.US,D,20250617,000000,24.64,24.7,24.63,24.68,20317,0
|
| 531 |
+
APMU.US,D,20250618,000000,24.65,24.67,24.6301,24.66,24458,0
|
| 532 |
+
APMU.US,D,20250620,000000,24.6696,24.71,24.63,24.68,27139,0
|
| 533 |
+
APMU.US,D,20250623,000000,24.71,24.72,24.69,24.708,25477,0
|
| 534 |
+
APMU.US,D,20250624,000000,24.72,24.72,24.7,24.7097,4069,0
|
| 535 |
+
APMU.US,D,20250625,000000,24.7,24.73,24.68,24.7,33403,0
|
| 536 |
+
APMU.US,D,20250626,000000,24.71,24.76,24.7,24.73,15248,0
|
| 537 |
+
APMU.US,D,20250627,000000,24.73,24.78,24.71,24.735,11080,0
|
| 538 |
+
APMU.US,D,20250630,000000,24.76,24.8,24.74,24.7899,20242,0
|
| 539 |
+
APMU.US,D,20250701,000000,24.725,24.75,24.7201,24.73,27211,0
|
| 540 |
+
APMU.US,D,20250702,000000,24.755,24.77,24.74,24.77,11617,0
|
| 541 |
+
APMU.US,D,20250703,000000,24.758376,24.77,24.74,24.76,14075,0
|
| 542 |
+
APMU.US,D,20250707,000000,24.762621,24.79,24.75,24.79,431495,0
|
| 543 |
+
APMU.US,D,20250708,000000,24.78,24.785,24.75,24.7707,22856,0
|
| 544 |
+
APMU.US,D,20250709,000000,24.8,24.82,24.77,24.8,30406,0
|
| 545 |
+
APMU.US,D,20250710,000000,24.7861,24.82,24.74,24.79,16314,0
|
| 546 |
+
APMU.US,D,20250711,000000,24.7893,24.8,24.76,24.775,31658,0
|
| 547 |
+
APMU.US,D,20250714,000000,24.79,24.81,24.78,24.785,10943,0
|
| 548 |
+
APMU.US,D,20250715,000000,24.79,24.84,24.77,24.775,6648,0
|
| 549 |
+
APMU.US,D,20250716,000000,24.7789,24.79,24.76,24.762,5838,0
|
| 550 |
+
APMU.US,D,20250717,000000,24.76,24.8,24.7493,24.76,31005,0
|
| 551 |
+
APMU.US,D,20250718,000000,24.7534,24.77,24.7,24.755,11503,0
|
| 552 |
+
APMU.US,D,20250721,000000,24.79,24.81,24.77,24.775,20883,0
|
| 553 |
+
APMU.US,D,20250722,000000,24.785,24.8,24.77,24.78,6718,0
|
| 554 |
+
APMU.US,D,20250723,000000,24.78,24.79,24.75,24.775,10937,0
|
| 555 |
+
APMU.US,D,20250724,000000,24.7607,24.83,24.74,24.76,22780,0
|
| 556 |
+
APMU.US,D,20250725,000000,24.7797,24.8,24.74,24.785,22111,0
|
| 557 |
+
APMU.US,D,20250728,000000,24.784,24.8,24.75,24.8,13722,0
|
| 558 |
+
APMU.US,D,20250729,000000,24.7805,24.84,24.78,24.825,10595,0
|
| 559 |
+
APMU.US,D,20250730,000000,24.8101,24.85,24.805,24.805,16043,0
|
| 560 |
+
APMU.US,D,20250731,000000,24.8105,24.85,24.81,24.835,26392,0
|
| 561 |
+
APMU.US,D,20250801,000000,24.85,24.93,24.8401,24.88,15005,0
|
| 562 |
+
APMU.US,D,20250804,000000,24.875,24.88,24.85,24.865,26245,0
|
| 563 |
+
APMU.US,D,20250805,000000,24.9,24.94,24.86,24.9055,21851,0
|
| 564 |
+
APMU.US,D,20250806,000000,24.8964,24.91,24.88,24.895,15304,0
|
| 565 |
+
APMU.US,D,20250807,000000,24.915,24.93,24.89,24.93,14267,0
|
| 566 |
+
APMU.US,D,20250808,000000,24.8924,24.91,24.88,24.895,15531,0
|
| 567 |
+
APMU.US,D,20250811,000000,24.92,24.93,24.89,24.93,34892,0
|
| 568 |
+
APMU.US,D,20250812,000000,24.93,24.95,24.895,24.935,32595,0
|
| 569 |
+
APMU.US,D,20250813,000000,24.94,24.9599,24.92,24.935,20039,0
|
| 570 |
+
APMU.US,D,20250814,000000,24.92,24.95,24.89,24.925,19722,0
|
| 571 |
+
APMU.US,D,20250815,000000,24.93,24.937,24.9,24.91,45008,0
|
| 572 |
+
APMU.US,D,20250818,000000,24.93,24.95,24.9,24.95,20132,0
|
| 573 |
+
APMU.US,D,20250819,000000,24.92,24.94,24.8604,24.925,15418,0
|
| 574 |
+
APMU.US,D,20250820,000000,24.92,24.96,24.9,24.905,17169,0
|
| 575 |
+
APMU.US,D,20250821,000000,24.89,24.92,24.8801,24.9049,21262,0
|
| 576 |
+
APMU.US,D,20250822,000000,24.92,25,24.92,24.95,17149,0
|
| 577 |
+
APMU.US,D,20250825,000000,24.94,24.97,24.91,24.9379,21034,0
|
| 578 |
+
APMU.US,D,20250826,000000,24.92944,24.95,24.92,24.94,21189,0
|
| 579 |
+
APMU.US,D,20250827,000000,24.95,24.97,24.91,24.955,15540,0
|
| 580 |
+
APMU.US,D,20250828,000000,24.9238,24.96,24.9238,24.945,23847,0
|
| 581 |
+
APMU.US,D,20250829,000000,24.9391,24.96,24.92,24.9315,15960,0
|
| 582 |
+
APMU.US,D,20250902,000000,24.8722,24.88,24.84,24.87,15113,0
|
| 583 |
+
APMU.US,D,20250903,000000,24.89,24.92,24.86,24.91,22434,0
|
| 584 |
+
APMU.US,D,20250904,000000,24.936018,25,24.92,24.97,57865,0
|
| 585 |
+
APMU.US,D,20250905,000000,24.99,25.0298,24.96,25.025,15408,0
|
| 586 |
+
APMU.US,D,20250908,000000,25.04,25.105,25.04,25.105,23101,0
|
| 587 |
+
APMU.US,D,20250909,000000,25.13,25.13,25.0801,25.1046,6362,0
|
| 588 |
+
APMU.US,D,20250910,000000,25.1477,25.17,25.14,25.155,10178,0
|
| 589 |
+
APMU.US,D,20250911,000000,25.21,25.27,25.18,25.18,6735,0
|
| 590 |
+
APMU.US,D,20250912,000000,25.19,25.2,25.175,25.19,15826,0
|
| 591 |
+
APMU.US,D,20250915,000000,25.216,25.23,25.2,25.225,20574,0
|
| 592 |
+
APMU.US,D,20250916,000000,25.24,25.25,25.22,25.235,18068,0
|
| 593 |
+
APMU.US,D,20250917,000000,25.26,25.33,25.23,25.31,30840,0
|
| 594 |
+
APMU.US,D,20250918,000000,25.22,25.25,25.215,25.2375,11780,0
|
| 595 |
+
APMU.US,D,20250919,000000,25.22,25.2399,25.22,25.225,9068,0
|
| 596 |
+
APMU.US,D,20250922,000000,25.21,25.25,25.1708,25.25,14253,0
|
| 597 |
+
APMU.US,D,20250923,000000,25.24,25.27,25.2101,25.27,19657,0
|
| 598 |
+
APMU.US,D,20250924,000000,25.199,25.23,25.15,25.175,11872,0
|
| 599 |
+
APMU.US,D,20250925,000000,25.1401,25.2,25.14,25.166,17496,0
|
| 600 |
+
APMU.US,D,20250926,000000,25.15,25.165,25.1073,25.1073,28542,0
|
| 601 |
+
APMU.US,D,20250929,000000,25.1105,25.19,25.1,25.16,15678,0
|
| 602 |
+
APMU.US,D,20250930,000000,25.11,25.16,25.11,25.14,14387,0
|
| 603 |
+
APMU.US,D,20251001,000000,25.11,25.15,25.08,25.14,25476,0
|
| 604 |
+
APMU.US,D,20251002,000000,25.08,25.14,25.0742,25.12,35701,0
|
| 605 |
+
APMU.US,D,20251003,000000,25.1,25.13,25.08,25.12,25723,0
|
| 606 |
+
APMU.US,D,20251006,000000,25.09,25.103,25.09,25.1,15525,0
|
| 607 |
+
APMU.US,D,20251007,000000,25.09,25.1398,25.0601,25.13,27581,0
|
| 608 |
+
APMU.US,D,20251008,000000,25.134277,25.1393,25.12,25.13,12530,0
|
| 609 |
+
APMU.US,D,20251009,000000,25.1023,25.2,25.09,25.14,21849,0
|
| 610 |
+
APMU.US,D,20251010,000000,25.1495,25.19,25.13,25.1475,19902,0
|
| 611 |
+
APMU.US,D,20251013,000000,25.15,25.19,25.14,25.18,20190,0
|
| 612 |
+
APMU.US,D,20251014,000000,25.16,25.188,25.15,25.1651,12306,0
|
| 613 |
+
APMU.US,D,20251015,000000,25.145,25.21,25.13,25.19,5117,0
|
| 614 |
+
APMU.US,D,20251016,000000,25.21,25.21,25.14,25.19,22654,0
|
| 615 |
+
APMU.US,D,20251017,000000,25.19,25.21,25.18,25.21,16557,0
|
| 616 |
+
APMU.US,D,20251020,000000,25.196,25.22,25.17,25.21,15418,0
|
| 617 |
+
APMU.US,D,20251021,000000,25.2,25.22,25.15,25.2011,29741,0
|
| 618 |
+
APMU.US,D,20251022,000000,25.21,25.23,25.2056,25.23,9633,0
|
| 619 |
+
APMU.US,D,20251023,000000,25.21,25.23,25.1903,25.219,19447,0
|
| 620 |
+
APMU.US,D,20251024,000000,25.207764,25.22,25.17,25.205,4909,0
|
| 621 |
+
APMU.US,D,20251027,000000,25.175,25.22,25.175,25.1945,46490,0
|
| 622 |
+
APMU.US,D,20251028,000000,25.2099,25.2199,25.1501,25.21,34900,0
|
| 623 |
+
APMU.US,D,20251029,000000,25.185,25.2,25.16,25.16,7557,0
|
| 624 |
+
APMU.US,D,20251030,000000,25.1536,25.19,25.13,25.19,10826,0
|
| 625 |
+
APMU.US,D,20251031,000000,25.19,25.209,25.16,25.1801,15865,0
|
| 626 |
+
APMU.US,D,20251103,000000,25.07,25.08,25.05,25.06,19308,0
|
| 627 |
+
APMU.US,D,20251104,000000,25.11,25.13,25.09,25.105,20523,0
|
| 628 |
+
APMU.US,D,20251105,000000,25.08,25.0899,25.05,25.05,25862,0
|
| 629 |
+
APMU.US,D,20251106,000000,25.106161,25.1106,25.07,25.1,12324,0
|
| 630 |
+
APMU.US,D,20251107,000000,25.1,25.13,25.07,25.105,15051,0
|
| 631 |
+
APMU.US,D,20251110,000000,25.11,25.13,25.09,25.11,10848,0
|
| 632 |
+
APMU.US,D,20251111,000000,25.1162,25.34,25.1101,25.31,56499,0
|
| 633 |
+
APMU.US,D,20251112,000000,25.12,25.18,25.1176,25.16,11544,0
|
| 634 |
+
APMU.US,D,20251113,000000,25.1498,25.19,25.1335,25.19,11789,0
|
| 635 |
+
APMU.US,D,20251114,000000,25.16,25.16,25.12,25.128,10204,0
|
| 636 |
+
APMU.US,D,20251117,000000,25.117,25.99,25.09,25.09,39097,0
|
| 637 |
+
APMU.US,D,20251118,000000,25.15,25.15,25.11,25.13,9022,0
|
| 638 |
+
APMU.US,D,20251119,000000,25.13,25.15,25.105,25.1249,10159,0
|
| 639 |
+
APMU.US,D,20251120,000000,25.102987,25.13,25.09,25.12,15618,0
|
| 640 |
+
APMU.US,D,20251121,000000,25.13,25.17,25.09,25.12,23259,0
|
| 641 |
+
APMU.US,D,20251124,000000,25.12,25.1401,25.08,25.14,11586,0
|
| 642 |
+
APMU.US,D,20251125,000000,25.14,25.17,25.1,25.158,15590,0
|
| 643 |
+
APMU.US,D,20251126,000000,25.12,25.175,25.12,25.1625,13008,0
|
| 644 |
+
APMU.US,D,20251128,000000,25.09,25.12,25.09,25.11,18119,0
|
| 645 |
+
APMU.US,D,20251201,000000,25.1,25.12,25.095,25.1,6920,0
|
| 646 |
+
APMU.US,D,20251202,000000,25.07,25.11,25.045,25.09,19334,0
|
| 647 |
+
APMU.US,D,20251203,000000,25.09,25.13,25.09,25.09,30265,0
|
| 648 |
+
APMU.US,D,20251204,000000,25.06,25.11,25.06,25.1,9338,0
|
| 649 |
+
APMU.US,D,20251205,000000,25.08,25.1,25.03,25.063,26148,0
|
| 650 |
+
APMU.US,D,20251208,000000,25.07,25.08,25.0201,25.061,20626,0
|
| 651 |
+
APMU.US,D,20251209,000000,25.07,25.071,25.06,25.07,19249,0
|
| 652 |
+
APMU.US,D,20251210,000000,25.08,25.09,25.05,25.0751,13157,0
|
| 653 |
+
APMU.US,D,20251211,000000,25.0801,25.11,25.08,25.11,27721,0
|
| 654 |
+
APMU.US,D,20251212,000000,25.0705,25.09,25.07,25.0849,8560,0
|
| 655 |
+
APMU.US,D,20251215,000000,25.1,25.11,25.08,25.092,8646,0
|
| 656 |
+
APMU.US,D,20251216,000000,25.0801,25.12,25.07,25.12,17387,0
|
| 657 |
+
APMU.US,D,20251217,000000,25.09,25.14,25.07,25.14,31524,0
|
| 658 |
+
APMU.US,D,20251218,000000,25.12,25.15,25.06,25.15,46410,0
|
| 659 |
+
APMU.US,D,20251219,000000,25.1013,25.13,25.09,25.12,5660,0
|
| 660 |
+
APMU.US,D,20251222,000000,25.11,25.13,25.1,25.1055,41542,0
|
| 661 |
+
APMU.US,D,20251223,000000,25.04,25.06,25.04,25.0459,19257,0
|
| 662 |
+
APMU.US,D,20251224,000000,25.06,25.075,25.045,25.065,22602,0
|
| 663 |
+
APMU.US,D,20251226,000000,25.08,25.09,25.04,25.06,39373,0
|
| 664 |
+
APMU.US,D,20251229,000000,25.07,25.0999,25.06,25.0806,14929,0
|
| 665 |
+
APMU.US,D,20251230,000000,25.07,25.1,25.06,25.09,36954,0
|
| 666 |
+
APMU.US,D,20251231,000000,25.08,25.1,25.08,25.09,17531,0
|
| 667 |
+
APMU.US,D,20260102,000000,25.1,25.12,25.1,25.115,25158,0
|
| 668 |
+
APMU.US,D,20260105,000000,25.13,25.1699,25.09,25.16,16555,0
|
| 669 |
+
APMU.US,D,20260106,000000,25.14,25.18,25.1345,25.17,21473,0
|
| 670 |
+
APMU.US,D,20260107,000000,25.19,25.245,25.19,25.245,13620,0
|
| 671 |
+
APMU.US,D,20260108,000000,25.21,25.23,25.18,25.22,45544,0
|
| 672 |
+
APMU.US,D,20260109,000000,25.23,25.24,25.22,25.23,15607,0
|
| 673 |
+
APMU.US,D,20260112,000000,25.22,25.3,25.2128,25.25,40347,0
|
| 674 |
+
APMU.US,D,20260113,000000,25.23,25.26,25.2201,25.225,140813,0
|
| 675 |
+
APMU.US,D,20260114,000000,25.239,25.26,25.23,25.255,7536,0
|
| 676 |
+
APMU.US,D,20260115,000000,25.26,25.28,25.25,25.28,10079,0
|
| 677 |
+
APMU.US,D,20260116,000000,25.27,25.29,25.25,25.2553,15778,0
|
| 678 |
+
APMU.US,D,20260120,000000,25.23,25.27,25.2,25.23,25418,0
|
| 679 |
+
APMU.US,D,20260121,000000,25.22,25.25,25.205,25.2362,29493,0
|
| 680 |
+
APMU.US,D,20260122,000000,25.2345,25.27,25.23,25.2449,50530,0
|
| 681 |
+
APMU.US,D,20260123,000000,25.25,25.27,25.24,25.2573,8995,0
|
| 682 |
+
APMU.US,D,20260126,000000,25.265,25.28,25.25,25.2551,62886,0
|
| 683 |
+
APMU.US,D,20260127,000000,25.27,25.29,25.22,25.29,16534,0
|
| 684 |
+
APMU.US,D,20260128,000000,25.28,25.3084,25.26,25.3,24826,0
|
| 685 |
+
APMU.US,D,20260129,000000,25.29,25.3,25.26,25.29,10108,0
|
| 686 |
+
APMU.US,D,20260130,000000,25.3,25.32,25.28,25.3099,10834,0
|
| 687 |
+
APMU.US,D,20260202,000000,25.28,25.3,25.25,25.28,44723,0
|
| 688 |
+
APMU.US,D,20260203,000000,25.28,25.29,25.26,25.276,35199,0
|
| 689 |
+
APMU.US,D,20260204,000000,25.291,25.32,25.291,25.3,22954,0
|
| 690 |
+
APMU.US,D,20260205,000000,25.33,25.37,25.3101,25.3453,27655,0
|
| 691 |
+
APMU.US,D,20260206,000000,25.3399,25.36,25.335,25.3353,18937,0
|
| 692 |
+
APMU.US,D,20260209,000000,25.35,25.36,25.33,25.35,40456,0
|
| 693 |
+
APMU.US,D,20260210,000000,25.36,25.4,25.36,25.39,47014,0
|
| 694 |
+
APMU.US,D,20260211,000000,25.37,25.39,25.36,25.38,31604,0
|
| 695 |
+
APMU.US,D,20260212,000000,25.381,25.45,25.381,25.44,20683,0
|
| 696 |
+
APMU.US,D,20260213,000000,25.43,25.435,25.38,25.42,28742,0
|
| 697 |
+
APMU.US,D,20260217,000000,25.43,25.44,25.39,25.43,14732,0
|
| 698 |
+
APMU.US,D,20260218,000000,25.418232,25.46,25.4,25.41,18463,0
|
daily/us/nyse etfs/1/ashs.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/avde.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/aves.us.txt
ADDED
|
@@ -0,0 +1,1100 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AVES.US,D,20211001,000000,49.3028,49.4996,48.9786,49.3938,25618.850716843,0
|
| 3 |
+
AVES.US,D,20211004,000000,49.3908,49.3908,48.335,48.4447,63449.34012227,0
|
| 4 |
+
AVES.US,D,20211005,000000,48.7037,49.116,48.7037,48.9983,50941.336807185,0
|
| 5 |
+
AVES.US,D,20211006,000000,48.0156,48.5366,47.9474,48.4971,25507.587546484,0
|
| 6 |
+
AVES.US,D,20211007,000000,49.1456,49.4007,49.1259,49.1753,12470.57843051,0
|
| 7 |
+
AVES.US,D,20211008,000000,49.0379,49.1456,48.9588,48.9884,6981.2581983438,0
|
| 8 |
+
AVES.US,D,20211011,000000,49.1456,49.3622,48.9034,48.9034,16595.407600728,0
|
| 9 |
+
AVES.US,D,20211012,000000,48.9786,49.0478,48.851,48.8807,4789.3737422715,0
|
| 10 |
+
AVES.US,D,20211013,000000,49.0379,49.3226,48.9341,49.2682,13229.190955685,0
|
| 11 |
+
AVES.US,D,20211014,000000,49.4798,49.4798,49.4205,49.46,5286.0120754194,0
|
| 12 |
+
AVES.US,D,20211015,000000,49.9801,50.0483,49.9217,49.9949,9412.8642123714,0
|
| 13 |
+
AVES.US,D,20211018,000000,49.7052,50.0888,49.7052,49.9415,14187.065704139,0
|
| 14 |
+
AVES.US,D,20211019,000000,50.2954,50.5406,50.2757,50.423,18279.527406617,0
|
| 15 |
+
AVES.US,D,20211020,000000,50.4032,50.5011,50.3735,50.3874,14768.668640107,0
|
| 16 |
+
AVES.US,D,20211021,000000,50.0196,50.0493,49.8515,49.9563,12347.177459748,0
|
| 17 |
+
AVES.US,D,20211022,000000,50.0008,50.1817,49.8921,49.9039,7830.9042265398,0
|
| 18 |
+
AVES.US,D,20211025,000000,50.3735,50.6098,50.3429,50.5515,6133.6351368816,0
|
| 19 |
+
AVES.US,D,20211026,000000,50.5505,50.599,50.2262,50.2529,9666.7465374633,0
|
| 20 |
+
AVES.US,D,20211027,000000,50.0987,50.0987,49.7151,49.7151,14940.62081248,0
|
| 21 |
+
AVES.US,D,20211028,000000,49.6073,49.7052,49.6073,49.7013,3882.0731621622,0
|
| 22 |
+
AVES.US,D,20211029,000000,49.2336,49.293,49.0675,49.1516,15540.430449052,0
|
| 23 |
+
AVES.US,D,20211101,000000,49.3424,49.4195,49.3127,49.4136,16199.91760427,0
|
| 24 |
+
AVES.US,D,20211102,000000,48.9489,48.9489,48.8332,48.8332,43018.387594257,0
|
| 25 |
+
AVES.US,D,20211103,000000,48.7334,49.1071,48.7235,49.1071,39566.194863027,0
|
| 26 |
+
AVES.US,D,20211104,000000,49.0675,49.0675,48.7512,48.8332,70124.118860443,0
|
| 27 |
+
AVES.US,D,20211105,000000,48.9291,48.944,48.8708,48.8965,17168.918669761,0
|
| 28 |
+
AVES.US,D,20211108,000000,49.3127,49.4501,49.3127,49.4432,17424.823961586,0
|
| 29 |
+
AVES.US,D,20211109,000000,49.4897,49.4897,49.1951,49.2999,7583.0908016493,0
|
| 30 |
+
AVES.US,D,20211110,000000,49.4501,49.4501,48.8995,48.9202,4577.9737185894,0
|
| 31 |
+
AVES.US,D,20211111,000000,49.7744,49.8674,49.6953,49.7319,24636.700367583,0
|
| 32 |
+
AVES.US,D,20211112,000000,49.7151,49.8525,49.6469,49.812,14575.475317029,0
|
| 33 |
+
AVES.US,D,20211115,000000,49.9306,49.9316,49.7546,49.7546,18567.800166183,0
|
| 34 |
+
AVES.US,D,20211116,000000,49.7843,49.8288,49.6469,49.6667,7166.3596544865,0
|
| 35 |
+
AVES.US,D,20211117,000000,49.7744,49.7744,49.5579,49.6716,3713.1554398899,0
|
| 36 |
+
AVES.US,D,20211118,000000,49.1951,49.2831,49.0863,49.2089,9837.6872264694,0
|
| 37 |
+
AVES.US,D,20211119,000000,49.2633,49.3028,49.1654,49.2435,9014.3397658128,0
|
| 38 |
+
AVES.US,D,20211122,000000,49.4106,49.4699,49.1654,49.1654,20160.886469051,0
|
| 39 |
+
AVES.US,D,20211123,000000,49.1654,49.288,49.1209,49.2643,13484.084764144,0
|
| 40 |
+
AVES.US,D,20211124,000000,49.1555,49.3622,49.1407,49.3503,108068.90588633,0
|
| 41 |
+
AVES.US,D,20211126,000000,48.0354,48.0354,47.6528,47.808,10394.003078264,0
|
| 42 |
+
AVES.US,D,20211129,000000,48.2124,48.2124,47.9869,48.0749,15230.91653878,0
|
| 43 |
+
AVES.US,D,20211130,000000,47.9869,48.1343,47.5154,47.899,21189.565053188,0
|
| 44 |
+
AVES.US,D,20211201,000000,48.6246,48.8757,47.9375,48.1827,33306.124305283,0
|
| 45 |
+
AVES.US,D,20211202,000000,48.5762,48.9252,48.5762,48.7433,22105.9689836,0
|
| 46 |
+
AVES.US,D,20211203,000000,48.9687,48.9687,48.5643,48.6632,9279.3484079406,0
|
| 47 |
+
AVES.US,D,20211206,000000,48.9103,49.2534,48.9103,49.2247,18684.120753377,0
|
| 48 |
+
AVES.US,D,20211207,000000,49.8525,49.9316,49.8189,49.8733,17222.527288206,0
|
| 49 |
+
AVES.US,D,20211208,000000,49.814,50.0493,49.814,50.0196,21911.764177155,0
|
| 50 |
+
AVES.US,D,20211209,000000,49.9316,50.0423,49.8525,49.9712,25040.282230976,0
|
| 51 |
+
AVES.US,D,20211210,000000,49.8041,49.9118,49.725,49.812,18434.284361752,0
|
| 52 |
+
AVES.US,D,20211213,000000,49.5975,49.5975,49.2435,49.2534,19536.801231674,0
|
| 53 |
+
AVES.US,D,20211214,000000,48.8115,48.9687,48.7037,48.856,15536.384515584,0
|
| 54 |
+
AVES.US,D,20211215,000000,48.9005,49.2435,48.6246,49.1555,26283.395288897,0
|
| 55 |
+
AVES.US,D,20211216,000000,49.5134,49.6499,49.205,49.205,40804.250504113,0
|
| 56 |
+
AVES.US,D,20211217,000000,49.1852,49.3631,49.1555,49.2544,27620.576299938,0
|
| 57 |
+
AVES.US,D,20211220,000000,48.4635,48.5969,48.3498,48.5469,26535.254647255,0
|
| 58 |
+
AVES.US,D,20211221,000000,48.849,49.1852,48.849,49.1823,34373.239257363,0
|
| 59 |
+
AVES.US,D,20211222,000000,49.0369,49.4719,49.0369,49.462,20430.952528013,0
|
| 60 |
+
AVES.US,D,20211223,000000,49.5312,49.8179,49.5312,49.7883,17789.969457037,0
|
| 61 |
+
AVES.US,D,20211227,000000,49.7784,50.0898,49.7784,50.0255,77517.050789115,0
|
| 62 |
+
AVES.US,D,20211228,000000,50.0404,50.1135,49.9959,50.0453,30428.454126453,0
|
| 63 |
+
AVES.US,D,20211229,000000,49.8575,49.8772,49.6894,49.8663,20003.095063814,0
|
| 64 |
+
AVES.US,D,20211230,000000,49.7388,50.678,49.7388,50.1229,75878.447734737,0
|
| 65 |
+
AVES.US,D,20211231,000000,50.0157,50.2727,50.0157,50.0157,40320.761454735,0
|
| 66 |
+
AVES.US,D,20220103,000000,50.0947,50.3122,50.0404,50.3024,45851.552504944,0
|
| 67 |
+
AVES.US,D,20220104,000000,50.1936,50.3617,50.0947,50.2826,43662.702498972,0
|
| 68 |
+
AVES.US,D,20220105,000000,50.075,50.3024,49.6301,49.6301,33445.709009915,0
|
| 69 |
+
AVES.US,D,20220106,000000,49.5114,49.7373,49.5114,49.6301,25182.901385709,0
|
| 70 |
+
AVES.US,D,20220107,000000,49.8367,50.075,49.6894,50.075,31370.145141037,0
|
| 71 |
+
AVES.US,D,20220110,000000,50.075,50.2332,49.897,50.2135,18260.309222646,0
|
| 72 |
+
AVES.US,D,20220111,000000,50.4556,50.9054,50.4309,50.9054,30435.534510021,0
|
| 73 |
+
AVES.US,D,20220112,000000,51.1921,51.4195,51.118,51.3894,25311.359773306,0
|
| 74 |
+
AVES.US,D,20220113,000000,51.2712,51.3503,51.1131,51.1131,36929.257725519,0
|
| 75 |
+
AVES.US,D,20220114,000000,50.8461,51.1229,50.8362,51.1131,14035.343199104,0
|
| 76 |
+
AVES.US,D,20220118,000000,50.4902,50.6286,50.3913,50.51,35999.704511338,0
|
| 77 |
+
AVES.US,D,20220119,000000,50.9994,51.1131,50.8758,50.9549,31037.367113327,0
|
| 78 |
+
AVES.US,D,20220120,000000,51.2811,51.4293,50.7769,50.7967,34283.217237709,0
|
| 79 |
+
AVES.US,D,20220121,000000,50.6186,50.7473,50.1145,50.2134,46521.154493832,0
|
| 80 |
+
AVES.US,D,20220124,000000,49.1654,49.373,48.4239,49.373,57852.802653212,0
|
| 81 |
+
AVES.US,D,20220125,000000,48.8787,49.4027,48.5969,49.2148,29248.05303728,0
|
| 82 |
+
AVES.US,D,20220126,000000,49.3236,49.4027,48.63,48.6612,26872.078608432,0
|
| 83 |
+
AVES.US,D,20220127,000000,48.7601,48.8095,48.3547,48.4042,29400.787025682,0
|
| 84 |
+
AVES.US,D,20220128,000000,48.2954,48.7551,48.0778,48.4832,36039.152362647,0
|
| 85 |
+
AVES.US,D,20220131,000000,49.0171,49.7768,49.0171,49.7766,23688.940452798,0
|
| 86 |
+
AVES.US,D,20220201,000000,49.897,50.0157,49.7289,50.0157,9155.9474371788,0
|
| 87 |
+
AVES.US,D,20220202,000000,50.1145,50.1343,49.8476,50.1114,19028.025098123,0
|
| 88 |
+
AVES.US,D,20220203,000000,49.7784,49.8674,49.4917,49.5312,30434.523026654,0
|
| 89 |
+
AVES.US,D,20220204,000000,49.5805,49.9761,49.535,49.8179,16274.767373421,0
|
| 90 |
+
AVES.US,D,20220207,000000,49.8476,50.2233,49.8476,50.0348,17083.954066941,0
|
| 91 |
+
AVES.US,D,20220208,000000,50.2628,50.5199,50.1837,50.4605,22298.150823311,0
|
| 92 |
+
AVES.US,D,20220209,000000,50.8955,51.3355,50.8955,51.2119,20227.644371266,0
|
| 93 |
+
AVES.US,D,20220210,000000,51.2118,51.5085,50.9648,51.0438,20204.380253828,0
|
| 94 |
+
AVES.US,D,20220211,000000,51.1131,51.2801,50.6384,50.678,20387.458743236,0
|
| 95 |
+
AVES.US,D,20220214,000000,50.1442,50.1936,49.8871,49.9761,21940.085711428,0
|
| 96 |
+
AVES.US,D,20220215,000000,50.4309,50.6484,50.3518,50.599,23671.745235561,0
|
| 97 |
+
AVES.US,D,20220216,000000,50.7473,51.1526,50.7338,51.0438,24459.690778376,0
|
| 98 |
+
AVES.US,D,20220217,000000,50.8362,50.8362,50.5697,50.6583,13220.087605383,0
|
| 99 |
+
AVES.US,D,20220218,000000,50.7868,50.9351,50.5594,50.5594,44947.286374935,0
|
| 100 |
+
AVES.US,D,20220222,000000,50.0157,50.1936,49.7089,49.9267,14194.146087708,0
|
| 101 |
+
AVES.US,D,20220223,000000,50.243,50.243,49.6301,49.6597,18631.523618298,0
|
| 102 |
+
AVES.US,D,20220224,000000,47.4748,48.5722,47.4056,48.5722,52578.928378196,0
|
| 103 |
+
AVES.US,D,20220225,000000,48.7601,49.4521,48.7601,49.4521,31707.980585581,0
|
| 104 |
+
AVES.US,D,20220228,000000,48.5722,48.9479,48.5623,48.9479,27355.567657811,0
|
| 105 |
+
AVES.US,D,20220301,000000,48.9677,48.9677,48.3379,48.4239,25863.629691633,0
|
| 106 |
+
AVES.US,D,20220302,000000,48.5722,48.9183,48.4536,48.8589,35787.293004289,0
|
| 107 |
+
AVES.US,D,20220303,000000,48.8837,48.8837,48.5327,48.6711,11652.288386688,0
|
| 108 |
+
AVES.US,D,20220304,000000,47.8209,47.8999,47.5836,47.7912,43068.961762602,0
|
| 109 |
+
AVES.US,D,20220307,000000,47.1288,47.1782,46.1204,46.1888,35944.072926158,0
|
| 110 |
+
AVES.US,D,20220308,000000,46.2885,46.562,45.9276,46.1797,38723.6292184,0
|
| 111 |
+
AVES.US,D,20220309,000000,46.8025,47.3463,46.7938,47.2178,24077.350065688,0
|
| 112 |
+
AVES.US,D,20220310,000000,46.852,46.9558,46.585,46.7927,24904.743459812,0
|
| 113 |
+
AVES.US,D,20220311,000000,47.2277,47.2277,46.239,46.239,63912.59950431,0
|
| 114 |
+
AVES.US,D,20220314,000000,45.9424,46.15,45.2912,45.3888,70687.515095807,0
|
| 115 |
+
AVES.US,D,20220315,000000,44.677,45.1713,44.5385,45.1713,51590.709128735,0
|
| 116 |
+
AVES.US,D,20220316,000000,46.4763,47.7022,46.4269,47.7022,64033.977508338,0
|
| 117 |
+
AVES.US,D,20220317,000000,47.6528,47.9692,47.4946,47.8802,13924.080028745,0
|
| 118 |
+
AVES.US,D,20220318,000000,47.7813,48.7008,47.7813,48.6513,26306.659406335,0
|
| 119 |
+
AVES.US,D,20220321,000000,48.2163,48.2262,47.8406,48.0384,45844.472121376,0
|
| 120 |
+
AVES.US,D,20220322,000000,48.6711,48.7897,48.6315,48.6909,34729.281402512,0
|
| 121 |
+
AVES.US,D,20220323,000000,48.3251,48.6702,48.3251,48.3448,22512.585297093,0
|
| 122 |
+
AVES.US,D,20220324,000000,48.6612,48.8688,48.5426,48.8688,34041.47271302,0
|
| 123 |
+
AVES.US,D,20220325,000000,48.3622,48.5623,48.3251,48.4931,27181.592518704,0
|
| 124 |
+
AVES.US,D,20220328,000000,48.3943,48.5623,48.2509,48.5273,37445.114242638,0
|
| 125 |
+
AVES.US,D,20220329,000000,49.0072,49.0666,48.8342,48.9875,60817.460401596,0
|
| 126 |
+
AVES.US,D,20220330,000000,49.0962,49.2445,48.8886,48.8886,24293.807506204,0
|
| 127 |
+
AVES.US,D,20220331,000000,48.8194,48.8589,48.4931,48.4931,29201.524802403,0
|
| 128 |
+
AVES.US,D,20220401,000000,49.2841,49.3137,49.0567,49.2841,18380.675743307,0
|
| 129 |
+
AVES.US,D,20220404,000000,49.7981,49.9069,49.6894,49.8772,45471.234758989,0
|
| 130 |
+
AVES.US,D,20220405,000000,49.8674,49.8674,49.0567,49.2544,25322.486090342,0
|
| 131 |
+
AVES.US,D,20220406,000000,49.1259,49.1339,48.7008,48.8985,28153.628034295,0
|
| 132 |
+
AVES.US,D,20220407,000000,48.4635,48.6414,48.2975,48.5228,16819.95690818,0
|
| 133 |
+
AVES.US,D,20220408,000000,48.7205,49.205,48.719,48.8597,33214.079318895,0
|
| 134 |
+
AVES.US,D,20220411,000000,48.4734,48.5721,48.2163,48.2262,23277.26672247,0
|
| 135 |
+
AVES.US,D,20220412,000000,48.4437,48.4437,48.0026,48.068,20824.419557737,0
|
| 136 |
+
AVES.US,D,20220413,000000,48.414,48.6711,48.4042,48.5722,12056.881733448,0
|
| 137 |
+
AVES.US,D,20220414,000000,48.5525,48.5525,48.2559,48.2559,38799.490470917,0
|
| 138 |
+
AVES.US,D,20220418,000000,48.0779,48.3053,48.0779,48.1965,33150.355866781,0
|
| 139 |
+
AVES.US,D,20220419,000000,47.7912,47.9692,47.7004,47.8999,19370.917959502,0
|
| 140 |
+
AVES.US,D,20220420,000000,47.9395,47.9889,47.8209,47.9296,17923.485261468,0
|
| 141 |
+
AVES.US,D,20220421,000000,47.8999,47.8999,47.0398,47.1881,49025.587310276,0
|
| 142 |
+
AVES.US,D,20220422,000000,47.2277,47.3661,46.6938,46.7037,33550.903280073,0
|
| 143 |
+
AVES.US,D,20220425,000000,45.8139,46.0808,45.5667,46.0156,20195.276903525,0
|
| 144 |
+
AVES.US,D,20220426,000000,45.7744,45.7744,45.023,45.023,62493.48834055,0
|
| 145 |
+
AVES.US,D,20220427,000000,45.3295,45.6656,45.2899,45.4283,32832.750089574,0
|
| 146 |
+
AVES.US,D,20220428,000000,45.9523,46.2314,45.6162,46.1303,36903.970641347,0
|
| 147 |
+
AVES.US,D,20220429,000000,46.417,46.4664,45.8422,45.8422,32971.323310839,0
|
| 148 |
+
AVES.US,D,20220502,000000,45.5525,45.8436,45.28,45.7348,57464.393040323,0
|
| 149 |
+
AVES.US,D,20220503,000000,45.992,46.2489,45.9622,46.2489,29354.258790805,0
|
| 150 |
+
AVES.US,D,20220504,000000,45.8732,46.7842,45.7151,46.7842,36704.708418067,0
|
| 151 |
+
AVES.US,D,20220505,000000,45.9622,45.9622,45.0131,45.28,28306.362022697,0
|
| 152 |
+
AVES.US,D,20220506,000000,44.8648,45.0921,44.5732,44.8253,36077.588730589,0
|
| 153 |
+
AVES.US,D,20220509,000000,43.8564,44.0146,43.5588,43.6389,57619.149995459,0
|
| 154 |
+
AVES.US,D,20220510,000000,43.9849,43.9849,43.3324,43.6488,41682.218066582,0
|
| 155 |
+
AVES.US,D,20220511,000000,43.8168,43.8762,43.1643,43.1742,65472.30685607,0
|
| 156 |
+
AVES.US,D,20220512,000000,42.8183,43.0852,42.5386,42.7985,70873.628035316,0
|
| 157 |
+
AVES.US,D,20220513,000000,43.4362,43.9256,43.4362,43.886,87141.315025169,0
|
| 158 |
+
AVES.US,D,20220516,000000,43.886,44.0442,43.6982,43.9256,37400.608974494,0
|
| 159 |
+
AVES.US,D,20220517,000000,44.6572,44.8055,44.5385,44.7758,58069.260093729,0
|
| 160 |
+
AVES.US,D,20220518,000000,44.588,44.588,43.886,43.9355,103899.57144797,0
|
| 161 |
+
AVES.US,D,20220519,000000,44.1826,44.6967,44.1629,44.4595,32002.322245349,0
|
| 162 |
+
AVES.US,D,20220520,000000,44.9043,44.9043,44.2518,44.6462,41360.566355908,0
|
| 163 |
+
AVES.US,D,20220523,000000,45.1218,45.3888,44.9538,45.2009,52469.688174571,0
|
| 164 |
+
AVES.US,D,20220524,000000,44.6275,44.8154,44.2518,44.756,42072.650646206,0
|
| 165 |
+
AVES.US,D,20220525,000000,44.4298,44.924,44.4298,44.7462,30057.2397308,0
|
| 166 |
+
AVES.US,D,20220526,000000,44.9851,45.458,44.9851,45.4184,21779.259856091,0
|
| 167 |
+
AVES.US,D,20220527,000000,45.7546,45.7842,45.5371,45.7348,49907.600806213,0
|
| 168 |
+
AVES.US,D,20220531,000000,46.6147,46.6147,46.1599,46.1599,56523.713509106,0
|
| 169 |
+
AVES.US,D,20220601,000000,46.6048,46.6048,45.9029,46.0907,85305.472714245,0
|
| 170 |
+
AVES.US,D,20220602,000000,46.1797,46.6147,46.0314,46.6147,39280.956553562,0
|
| 171 |
+
AVES.US,D,20220603,000000,46.071,46.155,45.8238,45.8732,40657.585415912,0
|
| 172 |
+
AVES.US,D,20220606,000000,46.2983,46.3577,45.8238,45.893,31571.43033105,0
|
| 173 |
+
AVES.US,D,20220607,000000,45.7051,46.0413,45.6453,46.0215,39287.025453763,0
|
| 174 |
+
AVES.US,D,20220608,000000,46.0215,46.0215,45.7249,45.7249,60909.505387984,0
|
| 175 |
+
AVES.US,D,20220609,000000,45.5124,45.5124,44.9637,44.9736,43265.189535781,0
|
| 176 |
+
AVES.US,D,20220610,000000,44.5583,44.6572,44.3705,44.3804,121797.76962526,0
|
| 177 |
+
AVES.US,D,20220613,000000,43.3522,43.5104,42.8974,43.0259,70409.357169909,0
|
| 178 |
+
AVES.US,D,20220614,000000,43.2929,43.4115,43.0358,43.3324,59870.711970178,0
|
| 179 |
+
AVES.US,D,20220615,000000,43.3859,43.9654,43.2632,43.7279,32292.617971649,0
|
| 180 |
+
AVES.US,D,20220616,000000,42.5118,42.5563,42.1658,42.4426,53444.758140262,0
|
| 181 |
+
AVES.US,D,20220617,000000,42.5118,42.5415,42.1559,42.235,39540.907778855,0
|
| 182 |
+
AVES.US,D,20220621,000000,42.59,42.83,42.58,42.72,41803,0
|
| 183 |
+
AVES.US,D,20220622,000000,41.85,42.14,41.8101,41.93,117737,0
|
| 184 |
+
AVES.US,D,20220623,000000,41.92,41.98,41.52,41.7671,44618,0
|
| 185 |
+
AVES.US,D,20220624,000000,42.16,42.57,42.1073,42.57,26508,0
|
| 186 |
+
AVES.US,D,20220627,000000,42.93,42.97,42.7706,42.84,54275,0
|
| 187 |
+
AVES.US,D,20220628,000000,43.3432,43.36,42.7553,42.795,54691,0
|
| 188 |
+
AVES.US,D,20220629,000000,42.52,42.5582,42.33,42.41,55735,0
|
| 189 |
+
AVES.US,D,20220630,000000,41.9978,42.36,41.839,42.2742,35027,0
|
| 190 |
+
AVES.US,D,20220701,000000,41.74,42.0715,41.6578,42.04,77187,0
|
| 191 |
+
AVES.US,D,20220705,000000,41.21,41.53,41,41.53,69363,0
|
| 192 |
+
AVES.US,D,20220706,000000,41.1,41.16,40.78,41.04,50348,0
|
| 193 |
+
AVES.US,D,20220707,000000,41.82,41.97,41.78,41.83,46209,0
|
| 194 |
+
AVES.US,D,20220708,000000,41.8962,42.03,41.75,41.9792,20853,0
|
| 195 |
+
AVES.US,D,20220711,000000,41.22,41.29,41.04,41.04,36890,0
|
| 196 |
+
AVES.US,D,20220712,000000,40.89,41.13,40.82,40.89,57850,0
|
| 197 |
+
AVES.US,D,20220713,000000,40.43,40.93,40.43,40.72,79142,0
|
| 198 |
+
AVES.US,D,20220714,000000,40.27,40.4399,40,40.3,32143,0
|
| 199 |
+
AVES.US,D,20220715,000000,40.11,40.53,40.11,40.53,26700,0
|
| 200 |
+
AVES.US,D,20220718,000000,41.1745,41.309,40.8,40.8471,46975,0
|
| 201 |
+
AVES.US,D,20220719,000000,41.36,41.61,41.3303,41.61,44550,0
|
| 202 |
+
AVES.US,D,20220720,000000,41.41,41.4671,41.27,41.29,31065,0
|
| 203 |
+
AVES.US,D,20220721,000000,41.55,41.7183,41.42,41.7,33071,0
|
| 204 |
+
AVES.US,D,20220722,000000,41.6696,41.6696,41.23,41.34,54208,0
|
| 205 |
+
AVES.US,D,20220725,000000,41.58,41.6499,41.4844,41.63,34754,0
|
| 206 |
+
AVES.US,D,20220726,000000,41.55,41.55,41.2111,41.25,30986,0
|
| 207 |
+
AVES.US,D,20220727,000000,41.52,42.07,41.5,41.84,49571,0
|
| 208 |
+
AVES.US,D,20220728,000000,42,42.19,41.7408,42.19,22863,0
|
| 209 |
+
AVES.US,D,20220729,000000,41.97,42.25,41.96,42.25,33042,0
|
| 210 |
+
AVES.US,D,20220801,000000,41.9,42.2,41.78,41.93,45743,0
|
| 211 |
+
AVES.US,D,20220802,000000,41.52,41.9,41.45,41.59,35975,0
|
| 212 |
+
AVES.US,D,20220803,000000,41.56,41.78,41.39,41.7,17913,0
|
| 213 |
+
AVES.US,D,20220804,000000,41.82,41.9799,41.79,41.92,22457,0
|
| 214 |
+
AVES.US,D,20220805,000000,41.83,42.17,41.83,42.16,13034,0
|
| 215 |
+
AVES.US,D,20220808,000000,42.35,42.52,42.33,42.4,26784,0
|
| 216 |
+
AVES.US,D,20220809,000000,42.3666,42.42,42.29,42.42,20965,0
|
| 217 |
+
AVES.US,D,20220810,000000,42.69,42.88,42.69,42.88,17648,0
|
| 218 |
+
AVES.US,D,20220811,000000,43.19,43.43,42.9409,42.9785,21630,0
|
| 219 |
+
AVES.US,D,20220812,000000,43.12,43.4925,43.12,43.4925,24012,0
|
| 220 |
+
AVES.US,D,20220815,000000,43.29,43.29,43.0301,43.23,14426,0
|
| 221 |
+
AVES.US,D,20220816,000000,43.23,43.43,43.21,43.39,33107,0
|
| 222 |
+
AVES.US,D,20220817,000000,43.02,43.24,42.9801,43.02,25152,0
|
| 223 |
+
AVES.US,D,20220818,000000,42.87,42.87,42.6045,42.81,24214,0
|
| 224 |
+
AVES.US,D,20220819,000000,42.64,42.64,42.34,42.4376,23969,0
|
| 225 |
+
AVES.US,D,20220822,000000,42.15,42.235,42.11,42.2,21861,0
|
| 226 |
+
AVES.US,D,20220823,000000,42.29,42.64,42.29,42.47,37317,0
|
| 227 |
+
AVES.US,D,20220824,000000,42.19,42.53,42.19,42.4219,14182,0
|
| 228 |
+
AVES.US,D,20220825,000000,42.76,43.11,42.69,43.09,46281,0
|
| 229 |
+
AVES.US,D,20220826,000000,43.45,43.45,42.59,42.59,122011,0
|
| 230 |
+
AVES.US,D,20220829,000000,42.49,42.5699,42.35,42.35,24160,0
|
| 231 |
+
AVES.US,D,20220830,000000,42.5,42.5,41.83,41.95,54921,0
|
| 232 |
+
AVES.US,D,20220831,000000,42.295,42.3,42.05,42.05,28915,0
|
| 233 |
+
AVES.US,D,20220901,000000,41.91,41.91,41.52,41.88,51608,0
|
| 234 |
+
AVES.US,D,20220902,000000,41.84,41.978,41.4523,41.56,48816,0
|
| 235 |
+
AVES.US,D,20220906,000000,41.6481,41.66,41.3301,41.3664,26434,0
|
| 236 |
+
AVES.US,D,20220907,000000,41.27,41.7897,41.22,41.76,46550,0
|
| 237 |
+
AVES.US,D,20220908,000000,41.47,41.63,41.3062,41.63,27582,0
|
| 238 |
+
AVES.US,D,20220909,000000,42.01,42.23,42.01,42.1296,33543,0
|
| 239 |
+
AVES.US,D,20220912,000000,42.52,42.7,42.39,42.63,268989,0
|
| 240 |
+
AVES.US,D,20220913,000000,41.87,41.97,41.3485,41.38,38760,0
|
| 241 |
+
AVES.US,D,20220914,000000,41.7,41.8,41.6181,41.73,53791,0
|
| 242 |
+
AVES.US,D,20220915,000000,41.51,41.58,41.3111,41.42,37813,0
|
| 243 |
+
AVES.US,D,20220916,000000,40.95,41.0668,40.805,41.05,62646,0
|
| 244 |
+
AVES.US,D,20220919,000000,40.81,40.995,40.575,40.94,42816,0
|
| 245 |
+
AVES.US,D,20220920,000000,40.8,40.92,40.6401,40.76,24814,0
|
| 246 |
+
AVES.US,D,20220921,000000,40.64,40.8181,40.299,40.31,27649,0
|
| 247 |
+
AVES.US,D,20220922,000000,40.26,40.32,40.055,40.23,40866,0
|
| 248 |
+
AVES.US,D,20220923,000000,39.33,39.33,38.85,39.1,58429,0
|
| 249 |
+
AVES.US,D,20220926,000000,38.36,38.46,38.01,38.07,54304,0
|
| 250 |
+
AVES.US,D,20220927,000000,38.42,38.5898,38,38.14,59019,0
|
| 251 |
+
AVES.US,D,20220928,000000,37.71,38.29,37.66,38.24,103654,0
|
| 252 |
+
AVES.US,D,20220929,000000,37.56,37.56,37.1968,37.5,85228,0
|
| 253 |
+
AVES.US,D,20220930,000000,37.47,37.6929,37.37,37.4,67962,0
|
| 254 |
+
AVES.US,D,20221003,000000,37.84,38.53,37.74,38.29,190054,0
|
| 255 |
+
AVES.US,D,20221004,000000,38.9,39.44,38.87,39.33,116244,0
|
| 256 |
+
AVES.US,D,20221005,000000,38.99,39.28,38.72,39.16,51595,0
|
| 257 |
+
AVES.US,D,20221006,000000,39.04,39.26,38.905,38.96,24716,0
|
| 258 |
+
AVES.US,D,20221007,000000,38.67,38.67,38.27,38.37,32924,0
|
| 259 |
+
AVES.US,D,20221010,000000,38.18,38.18,37.9401,38.0075,23211,0
|
| 260 |
+
AVES.US,D,20221011,000000,37.68,37.87,37.44,37.56,50313,0
|
| 261 |
+
AVES.US,D,20221012,000000,37.59,37.71,37.53,37.53,97973,0
|
| 262 |
+
AVES.US,D,20221013,000000,36.71,37.869,36.71,37.72,32884,0
|
| 263 |
+
AVES.US,D,20221014,000000,38.01,38.01,37.295,37.34,21766,0
|
| 264 |
+
AVES.US,D,20221017,000000,38.04,38.31,38.04,38.2102,18408,0
|
| 265 |
+
AVES.US,D,20221018,000000,38.64,38.64,38.05,38.29,83142,0
|
| 266 |
+
AVES.US,D,20221019,000000,37.77,37.94,37.635,37.72,85281,0
|
| 267 |
+
AVES.US,D,20221020,000000,38.05,38.45,37.96,37.96,45917,0
|
| 268 |
+
AVES.US,D,20221021,000000,38.099,38.61,38.05,38.54,63704,0
|
| 269 |
+
AVES.US,D,20221024,000000,37.52,37.52,37.07,37.31,103098,0
|
| 270 |
+
AVES.US,D,20221025,000000,37.48,37.87,37.48,37.78,91471,0
|
| 271 |
+
AVES.US,D,20221026,000000,38.0838,38.33,37.88,38.14,65850,0
|
| 272 |
+
AVES.US,D,20221027,000000,38.12,38.24,38.02,38.04,102357,0
|
| 273 |
+
AVES.US,D,20221028,000000,37.58,37.88,37.57,37.88,56283,0
|
| 274 |
+
AVES.US,D,20221031,000000,37.24,37.55,37.24,37.5289,46994,0
|
| 275 |
+
AVES.US,D,20221101,000000,38.39,38.39,37.9874,38.2,69066,0
|
| 276 |
+
AVES.US,D,20221102,000000,38.28,38.59,37.82,37.82,84904,0
|
| 277 |
+
AVES.US,D,20221103,000000,37.82,38.25,37.82,38.18,54835,0
|
| 278 |
+
AVES.US,D,20221104,000000,39.31,39.68,39.19,39.68,42867,0
|
| 279 |
+
AVES.US,D,20221107,000000,40.08,40.08,39.79,39.87,94191,0
|
| 280 |
+
AVES.US,D,20221108,000000,39.87,40.2393,39.7717,40.135,33595,0
|
| 281 |
+
AVES.US,D,20221109,000000,39.95,40.09,39.58,39.69,37854,0
|
| 282 |
+
AVES.US,D,20221110,000000,40.54,41.15,40.47,41.02,39298,0
|
| 283 |
+
AVES.US,D,20221111,000000,41.43,41.6486,41.15,41.49,25467,0
|
| 284 |
+
AVES.US,D,20221114,000000,41.65,41.7748,41.3333,41.555,31721,0
|
| 285 |
+
AVES.US,D,20221115,000000,42.39,42.39,41.96,42.06,83370,0
|
| 286 |
+
AVES.US,D,20221116,000000,41.51,41.56,41.11,41.215,63240,0
|
| 287 |
+
AVES.US,D,20221117,000000,40.52,41.1693,40.52,41.11,35258,0
|
| 288 |
+
AVES.US,D,20221118,000000,41.08,41.08,40.82,40.98,40551,0
|
| 289 |
+
AVES.US,D,20221121,000000,40.69,40.758,40.5095,40.7,39827,0
|
| 290 |
+
AVES.US,D,20221122,000000,40.79,40.97,40.7814,40.9,21907,0
|
| 291 |
+
AVES.US,D,20221123,000000,40.99,41.4199,40.99,41.4,19610,0
|
| 292 |
+
AVES.US,D,20221125,000000,41.46,41.5192,41.4,41.42,15284,0
|
| 293 |
+
AVES.US,D,20221128,000000,41.27,41.585,41.1337,41.26,36695,0
|
| 294 |
+
AVES.US,D,20221129,000000,41.87,42.11,41.87,42.06,29070,0
|
| 295 |
+
AVES.US,D,20221130,000000,43.02,43.295,42.51,43.2,29232,0
|
| 296 |
+
AVES.US,D,20221201,000000,43.26,43.3328,42.9586,43.11,20915,0
|
| 297 |
+
AVES.US,D,20221202,000000,42.65,43.19,42.65,43.1268,21364,0
|
| 298 |
+
AVES.US,D,20221205,000000,43.07,43.07,42.52,42.63,44237,0
|
| 299 |
+
AVES.US,D,20221206,000000,42.6613,42.71,42.3324,42.51,37197,0
|
| 300 |
+
AVES.US,D,20221207,000000,42.38,42.39,42.1945,42.34,29165,0
|
| 301 |
+
AVES.US,D,20221208,000000,42.48,42.65,42.41,42.56,38136,0
|
| 302 |
+
AVES.US,D,20221209,000000,42.62,42.71,42.33,42.41,107418,0
|
| 303 |
+
AVES.US,D,20221212,000000,42.57,42.63,42.1153,42.63,34390,0
|
| 304 |
+
AVES.US,D,20221213,000000,43.47,43.79,42.67,42.67,130696,0
|
| 305 |
+
AVES.US,D,20221214,000000,42.78,42.98,42.5036,42.7846,27391,0
|
| 306 |
+
AVES.US,D,20221215,000000,41.3,41.6949,40.7711,40.81,58378,0
|
| 307 |
+
AVES.US,D,20221216,000000,41.0579,41.12,40.86,40.9807,36610,0
|
| 308 |
+
AVES.US,D,20221219,000000,41.13,41.14,40.8203,40.9,49501,0
|
| 309 |
+
AVES.US,D,20221220,000000,40.9,41.12,40.85,40.93,64217,0
|
| 310 |
+
AVES.US,D,20221221,000000,40.9,41.24,40.83,41.1983,52809,0
|
| 311 |
+
AVES.US,D,20221222,000000,41.05,41.05,40.481,40.86,70460,0
|
| 312 |
+
AVES.US,D,20221223,000000,40.82,40.88,40.6624,40.85,36042,0
|
| 313 |
+
AVES.US,D,20221227,000000,41.29,41.7405,41.13,41.58,98982,0
|
| 314 |
+
AVES.US,D,20221228,000000,41.13,41.39,40.765,40.79,60919,0
|
| 315 |
+
AVES.US,D,20221229,000000,41.28,41.48,41.28,41.4551,68703,0
|
| 316 |
+
AVES.US,D,20221230,000000,41.2,41.37,40.76,40.98,78319,0
|
| 317 |
+
AVES.US,D,20230103,000000,41.465,41.5,41.15,41.2,36262,0
|
| 318 |
+
AVES.US,D,20230104,000000,41.59,42.06,41.59,42.04,48797,0
|
| 319 |
+
AVES.US,D,20230105,000000,41.84,42.14,41.7845,42,70281,0
|
| 320 |
+
AVES.US,D,20230106,000000,42.35,43.05,42.2605,43.05,46400,0
|
| 321 |
+
AVES.US,D,20230109,000000,43.36,43.55,43.19,43.2,69441,0
|
| 322 |
+
AVES.US,D,20230110,000000,43.34,43.57,43.2,43.55,22577,0
|
| 323 |
+
AVES.US,D,20230111,000000,43.51,43.76,43.42,43.62,36313,0
|
| 324 |
+
AVES.US,D,20230112,000000,43.81,44.06,43.42,43.97,33584,0
|
| 325 |
+
AVES.US,D,20230113,000000,43.9494,44.26,43.915,44.26,22738,0
|
| 326 |
+
AVES.US,D,20230117,000000,44.2,44.249,44.065,44.21,33172,0
|
| 327 |
+
AVES.US,D,20230118,000000,44.5099,44.5099,43.88,43.88,33527,0
|
| 328 |
+
AVES.US,D,20230119,000000,44.1,44.33,44.05,44.23,21359,0
|
| 329 |
+
AVES.US,D,20230120,000000,44.44,44.7788,44.3022,44.725,31920,0
|
| 330 |
+
AVES.US,D,20230123,000000,44.9,45.3,44.8101,44.96,60593,0
|
| 331 |
+
AVES.US,D,20230124,000000,44.81,45.07,44.7994,45,31732,0
|
| 332 |
+
AVES.US,D,20230125,000000,44.75,45.08,44.5757,45.08,28556,0
|
| 333 |
+
AVES.US,D,20230126,000000,45.25,45.34,44.98,45.34,30773,0
|
| 334 |
+
AVES.US,D,20230127,000000,45.04,45.17,44.9011,45,32892,0
|
| 335 |
+
AVES.US,D,20230130,000000,44.6,44.6,44.3,44.3,42704,0
|
| 336 |
+
AVES.US,D,20230131,000000,44.3,44.5,44.16,44.5,22693,0
|
| 337 |
+
AVES.US,D,20230201,000000,44.6,45.13,44.42,44.9563,30004,0
|
| 338 |
+
AVES.US,D,20230202,000000,45.07,45.07,44.627,44.79,36310,0
|
| 339 |
+
AVES.US,D,20230203,000000,44.22,44.45,43.9,43.97,220815,0
|
| 340 |
+
AVES.US,D,20230206,000000,43.49,43.49,43.155,43.46,58317,0
|
| 341 |
+
AVES.US,D,20230207,000000,43.42,43.68,43.2599,43.68,28448,0
|
| 342 |
+
AVES.US,D,20230208,000000,43.76,43.78,43.45,43.7,52279,0
|
| 343 |
+
AVES.US,D,20230209,000000,43.9687,43.9687,43.5249,43.67,26430,0
|
| 344 |
+
AVES.US,D,20230210,000000,43.48,43.53,43.2263,43.42,25310,0
|
| 345 |
+
AVES.US,D,20230213,000000,43.47,43.79,43.35,43.74,22357,0
|
| 346 |
+
AVES.US,D,20230214,000000,43.47,43.76,43.3562,43.58,38251,0
|
| 347 |
+
AVES.US,D,20230215,000000,43.03,43.28,42.83,43.28,38061,0
|
| 348 |
+
AVES.US,D,20230216,000000,43.05,43.4794,42.9886,43.28,34543,0
|
| 349 |
+
AVES.US,D,20230217,000000,43.1,43.15,42.94,43.07,42511,0
|
| 350 |
+
AVES.US,D,20230221,000000,43.19,43.31,42.9399,42.99,19326,0
|
| 351 |
+
AVES.US,D,20230222,000000,42.84,42.88,42.65,42.79,43282,0
|
| 352 |
+
AVES.US,D,20230223,000000,43.33,43.33,42.81,43.07,26195,0
|
| 353 |
+
AVES.US,D,20230224,000000,42.28,42.32,42.043,42.22,51250,0
|
| 354 |
+
AVES.US,D,20230227,000000,42.27,42.44,42.22,42.35,20113,0
|
| 355 |
+
AVES.US,D,20230228,000000,42.15,42.2083,42,42.11,24175,0
|
| 356 |
+
AVES.US,D,20230301,000000,42.78,42.96,42.72,42.87,28835,0
|
| 357 |
+
AVES.US,D,20230302,000000,42.76,43.1031,42.7182,43.07,27168,0
|
| 358 |
+
AVES.US,D,20230303,000000,43.23,43.53,43.23,43.45,20764,0
|
| 359 |
+
AVES.US,D,20230306,000000,43.315,43.51,43.25,43.26,14043,0
|
| 360 |
+
AVES.US,D,20230307,000000,43.24,43.24,42.6119,42.67,28876,0
|
| 361 |
+
AVES.US,D,20230308,000000,42.85,42.97,42.76,42.96,46415,0
|
| 362 |
+
AVES.US,D,20230309,000000,42.63,42.67,42.0777,42.12,34155,0
|
| 363 |
+
AVES.US,D,20230310,000000,42.21,42.21,41.78,41.84,39384,0
|
| 364 |
+
AVES.US,D,20230313,000000,41.61,41.9337,41.61,41.75,26796,0
|
| 365 |
+
AVES.US,D,20230314,000000,41.6,41.7399,41.48,41.695,21533,0
|
| 366 |
+
AVES.US,D,20230315,000000,40.94,41.045,40.6301,40.9271,48196,0
|
| 367 |
+
AVES.US,D,20230316,000000,40.91,41.54,40.8736,41.46,24249,0
|
| 368 |
+
AVES.US,D,20230317,000000,41.65,41.65,41.3001,41.43,35839,0
|
| 369 |
+
AVES.US,D,20230320,000000,41.39,41.61,41.3,41.5363,27246,0
|
| 370 |
+
AVES.US,D,20230321,000000,41.83,41.832,41.6,41.7681,19512,0
|
| 371 |
+
AVES.US,D,20230322,000000,41.9934,42.47,41.81,41.81,20883,0
|
| 372 |
+
AVES.US,D,20230323,000000,42.23,42.63,42.04,42.26,28097,0
|
| 373 |
+
AVES.US,D,20230324,000000,41.82,42,41.65,41.93,22878,0
|
| 374 |
+
AVES.US,D,20230327,000000,41.76,41.88,41.65,41.81,32695,0
|
| 375 |
+
AVES.US,D,20230328,000000,41.92,42.1282,41.89,42.1024,27515,0
|
| 376 |
+
AVES.US,D,20230329,000000,42.23,42.31,42.14,42.25,18130,0
|
| 377 |
+
AVES.US,D,20230330,000000,42.63,42.6999,42.5,42.65,31231,0
|
| 378 |
+
AVES.US,D,20230331,000000,42.62,42.8151,42.55,42.69,28567,0
|
| 379 |
+
AVES.US,D,20230403,000000,42.68,42.92,42.625,42.89,31172,0
|
| 380 |
+
AVES.US,D,20230404,000000,42.69,42.88,42.69,42.8,20230,0
|
| 381 |
+
AVES.US,D,20230405,000000,42.73,42.73,42.4,42.51,20382,0
|
| 382 |
+
AVES.US,D,20230406,000000,42.52,42.74,42.3353,42.61,10717,0
|
| 383 |
+
AVES.US,D,20230410,000000,42.46,42.8296,42.46,42.74,22196,0
|
| 384 |
+
AVES.US,D,20230411,000000,43.25,43.4553,43.25,43.3178,31115,0
|
| 385 |
+
AVES.US,D,20230412,000000,43.67,43.67,43.2301,43.3,19601,0
|
| 386 |
+
AVES.US,D,20230413,000000,43.83,43.97,43.77,43.94,21818,0
|
| 387 |
+
AVES.US,D,20230414,000000,43.82,43.89,43.5,43.73,34569,0
|
| 388 |
+
AVES.US,D,20230417,000000,43.77,43.79,43.61,43.78,29204,0
|
| 389 |
+
AVES.US,D,20230418,000000,43.93,43.93,43.7,43.82,20262,0
|
| 390 |
+
AVES.US,D,20230419,000000,43.48,43.56,43.375,43.5,22205,0
|
| 391 |
+
AVES.US,D,20230420,000000,43.4,43.56,43.1956,43.4,20000,0
|
| 392 |
+
AVES.US,D,20230421,000000,42.9499,42.98,42.72,42.96,29995,0
|
| 393 |
+
AVES.US,D,20230424,000000,42.97,43.01,42.8527,42.98,22383,0
|
| 394 |
+
AVES.US,D,20230425,000000,42.48,42.49,42.0806,42.2,53361,0
|
| 395 |
+
AVES.US,D,20230426,000000,42.68,42.68,42.35,42.47,17777,0
|
| 396 |
+
AVES.US,D,20230427,000000,42.65,42.9999,42.65,42.9699,16172,0
|
| 397 |
+
AVES.US,D,20230428,000000,42.99,43.215,42.945,43.12,16505,0
|
| 398 |
+
AVES.US,D,20230501,000000,43.19,43.335,42.97,43,55122,0
|
| 399 |
+
AVES.US,D,20230502,000000,42.99,42.99,42.64,42.77,22682,0
|
| 400 |
+
AVES.US,D,20230503,000000,42.8127,43.0804,42.7998,42.7998,15970,0
|
| 401 |
+
AVES.US,D,20230504,000000,43.06,43.2699,43.0201,43.17,22426,0
|
| 402 |
+
AVES.US,D,20230505,000000,43.14,43.65,43.14,43.54,14506,0
|
| 403 |
+
AVES.US,D,20230508,000000,43.79,43.8,43.6028,43.675,17358,0
|
| 404 |
+
AVES.US,D,20230509,000000,43.28,43.43,43.2577,43.41,18970,0
|
| 405 |
+
AVES.US,D,20230510,000000,43.5683,43.5683,43.2492,43.5,25596,0
|
| 406 |
+
AVES.US,D,20230511,000000,43.02,43.1583,42.8584,43.13,10086,0
|
| 407 |
+
AVES.US,D,20230512,000000,42.73,42.76,42.545,42.64,18567,0
|
| 408 |
+
AVES.US,D,20230515,000000,42.83,43.28,42.8102,43.21,16130,0
|
| 409 |
+
AVES.US,D,20230516,000000,42.83,43.0186,42.74,42.8,27149,0
|
| 410 |
+
AVES.US,D,20230517,000000,42.8,42.999,42.58,42.9157,24583,0
|
| 411 |
+
AVES.US,D,20230518,000000,42.74,42.84,42.585,42.84,30222,0
|
| 412 |
+
AVES.US,D,20230519,000000,42.79,42.92,42.76,42.86,34867,0
|
| 413 |
+
AVES.US,D,20230522,000000,43.13,43.26,43.1107,43.1308,26691,0
|
| 414 |
+
AVES.US,D,20230523,000000,42.87,42.94,42.615,42.63,16828,0
|
| 415 |
+
AVES.US,D,20230524,000000,42.6,42.6,42.29,42.381,18297,0
|
| 416 |
+
AVES.US,D,20230525,000000,42.42,42.42,42.11,42.19,16114,0
|
| 417 |
+
AVES.US,D,20230526,000000,42.44,42.73,42.44,42.68,26785,0
|
| 418 |
+
AVES.US,D,20230530,000000,42.65,42.65,42.1,42.3,23362,0
|
| 419 |
+
AVES.US,D,20230531,000000,42.13,42.13,41.7512,42.0021,14158,0
|
| 420 |
+
AVES.US,D,20230601,000000,42.11,42.6678,42.11,42.57,30809,0
|
| 421 |
+
AVES.US,D,20230602,000000,43.15,43.3962,43.15,43.32,20803,0
|
| 422 |
+
AVES.US,D,20230605,000000,43.27,43.369,43.14,43.29,30497,0
|
| 423 |
+
AVES.US,D,20230606,000000,43.24,43.82,43.24,43.74,14066,0
|
| 424 |
+
AVES.US,D,20230607,000000,43.79,43.86,43.56,43.61,21251,0
|
| 425 |
+
AVES.US,D,20230608,000000,43.62,44.0199,43.62,43.96,89634,0
|
| 426 |
+
AVES.US,D,20230609,000000,44.14,44.24,44.11,44.19,11160,0
|
| 427 |
+
AVES.US,D,20230612,000000,44.13,44.16,44.0249,44.1109,13157,0
|
| 428 |
+
AVES.US,D,20230613,000000,44.54,44.6,44.378,44.52,21890,0
|
| 429 |
+
AVES.US,D,20230614,000000,44.57,46.47,44.56,44.83,31479,0
|
| 430 |
+
AVES.US,D,20230615,000000,44.92,45.2,44.86,45.13,16323,0
|
| 431 |
+
AVES.US,D,20230616,000000,45.26,45.26,44.9024,45.05,17858,0
|
| 432 |
+
AVES.US,D,20230620,000000,44.09,44.15,43.8027,43.88,87221,0
|
| 433 |
+
AVES.US,D,20230621,000000,43.73,43.909,43.67,43.86,35398,0
|
| 434 |
+
AVES.US,D,20230622,000000,43.62,43.71,43.59,43.71,34752,0
|
| 435 |
+
AVES.US,D,20230623,000000,42.96,43,42.8234,42.94,28041,0
|
| 436 |
+
AVES.US,D,20230626,000000,43.25,43.38,43.18,43.26,26692,0
|
| 437 |
+
AVES.US,D,20230627,000000,43.48,43.5999,43.42,43.5,15227,0
|
| 438 |
+
AVES.US,D,20230628,000000,43.34,43.4199,43.2,43.36,16383,0
|
| 439 |
+
AVES.US,D,20230629,000000,43.15,43.23,43.106,43.19,23069,0
|
| 440 |
+
AVES.US,D,20230630,000000,43.66,43.77,43.5501,43.65,26112,0
|
| 441 |
+
AVES.US,D,20230703,000000,44.03,44.28,44.03,44.164,9741,0
|
| 442 |
+
AVES.US,D,20230705,000000,44.03,44.03,43.7684,43.87,28444,0
|
| 443 |
+
AVES.US,D,20230706,000000,43.44,43.44,42.9691,43.06,23409,0
|
| 444 |
+
AVES.US,D,20230707,000000,43.17,43.67,43.17,43.54,50774,0
|
| 445 |
+
AVES.US,D,20230710,000000,43.27,43.48,43.27,43.48,23104,0
|
| 446 |
+
AVES.US,D,20230711,000000,43.67,43.89,43.62,43.89,30706,0
|
| 447 |
+
AVES.US,D,20230712,000000,44.34,44.74,44.34,44.669,29775,0
|
| 448 |
+
AVES.US,D,20230713,000000,44.8,45.0999,44.75,45.07,10898,0
|
| 449 |
+
AVES.US,D,20230714,000000,45.2,45.2,44.91,44.98,27671,0
|
| 450 |
+
AVES.US,D,20230717,000000,44.89,45.14,44.6734,45.14,23307,0
|
| 451 |
+
AVES.US,D,20230718,000000,45.02,45.065,44.8411,44.93,12126,0
|
| 452 |
+
AVES.US,D,20230719,000000,45.1499,45.1499,44.82,44.84,15409,0
|
| 453 |
+
AVES.US,D,20230720,000000,44.86,44.87,44.6011,44.73,13850,0
|
| 454 |
+
AVES.US,D,20230721,000000,44.97,44.97,44.6836,44.8,17079,0
|
| 455 |
+
AVES.US,D,20230724,000000,45.05,45.44,44.9819,45.31,11824,0
|
| 456 |
+
AVES.US,D,20230725,000000,45.82,45.8399,45.67,45.67,10388,0
|
| 457 |
+
AVES.US,D,20230726,000000,45.7552,46.0386,45.69,45.99,25933,0
|
| 458 |
+
AVES.US,D,20230727,000000,46,46,45.44,45.44,28166,0
|
| 459 |
+
AVES.US,D,20230728,000000,46.2,46.4384,46.15,46.38,17971,0
|
| 460 |
+
AVES.US,D,20230731,000000,46.3,46.505,46.3,46.49,13289,0
|
| 461 |
+
AVES.US,D,20230801,000000,46.04,46.04,45.7501,45.81,12039,0
|
| 462 |
+
AVES.US,D,20230802,000000,45.11,45.1925,44.49,44.77,52212,0
|
| 463 |
+
AVES.US,D,20230803,000000,44.69,44.98,44.69,44.74,14624,0
|
| 464 |
+
AVES.US,D,20230804,000000,45.22,45.38,44.97,45.01,18189,0
|
| 465 |
+
AVES.US,D,20230807,000000,45.03,45.03,44.82,44.87,17195,0
|
| 466 |
+
AVES.US,D,20230808,000000,44.5,44.65,44.285,44.5939,11996,0
|
| 467 |
+
AVES.US,D,20230809,000000,44.81,44.81,44.51,44.68,17185,0
|
| 468 |
+
AVES.US,D,20230810,000000,44.78,45,44.45,44.4638,10916,0
|
| 469 |
+
AVES.US,D,20230811,000000,44.2,44.2,43.9,44.05,11694,0
|
| 470 |
+
AVES.US,D,20230814,000000,43.56,43.739,43.399,43.73,18663,0
|
| 471 |
+
AVES.US,D,20230815,000000,43.41,43.47,43.23,43.33,20486,0
|
| 472 |
+
AVES.US,D,20230816,000000,43.2,43.35,43.0402,43.08,30381,0
|
| 473 |
+
AVES.US,D,20230817,000000,43.3787,43.3787,43.06,43.15,13082,0
|
| 474 |
+
AVES.US,D,20230818,000000,42.79,42.962,42.675,42.94,19117,0
|
| 475 |
+
AVES.US,D,20230821,000000,42.93,43.01,42.77,42.96,29558,0
|
| 476 |
+
AVES.US,D,20230822,000000,43.11,43.11,42.9069,43,20606,0
|
| 477 |
+
AVES.US,D,20230823,000000,43.41,43.67,43.41,43.54,11004,0
|
| 478 |
+
AVES.US,D,20230824,000000,43.56,43.6,43.2701,43.39,9072,0
|
| 479 |
+
AVES.US,D,20230825,000000,43.5,43.5,43.13,43.42,25592,0
|
| 480 |
+
AVES.US,D,20230828,000000,43.79,43.89,43.7501,43.89,26605,0
|
| 481 |
+
AVES.US,D,20230829,000000,44.03,44.51,44.03,44.45,26611,0
|
| 482 |
+
AVES.US,D,20230830,000000,44.32,44.39,44.1901,44.2415,22877,0
|
| 483 |
+
AVES.US,D,20230831,000000,44.25,44.25,43.9696,43.99,50546,0
|
| 484 |
+
AVES.US,D,20230901,000000,44.49,44.6,44.247,44.35,21164,0
|
| 485 |
+
AVES.US,D,20230905,000000,44.4,44.42,44.22,44.2485,22108,0
|
| 486 |
+
AVES.US,D,20230906,000000,44.25,44.42,44.067,44.08,13571,0
|
| 487 |
+
AVES.US,D,20230907,000000,43.71,43.8199,43.62,43.76,24335,0
|
| 488 |
+
AVES.US,D,20230908,000000,43.91,43.99,43.82,43.8984,16575,0
|
| 489 |
+
AVES.US,D,20230911,000000,44.29,44.36,44.1278,44.295,11317,0
|
| 490 |
+
AVES.US,D,20230912,000000,43.8,44,43.791,43.935,17553,0
|
| 491 |
+
AVES.US,D,20230913,000000,43.95,44.11,43.9214,44.01,9359,0
|
| 492 |
+
AVES.US,D,20230914,000000,44.4,44.49,44.29,44.48,14366,0
|
| 493 |
+
AVES.US,D,20230915,000000,44.5,44.52,44.26,44.31,19616,0
|
| 494 |
+
AVES.US,D,20230918,000000,44.2,44.3999,44.18,44.27,19909,0
|
| 495 |
+
AVES.US,D,20230919,000000,44.28,44.28,44.1,44.16,17745,0
|
| 496 |
+
AVES.US,D,20230920,000000,44.43,44.49,44.11,44.11,31196,0
|
| 497 |
+
AVES.US,D,20230921,000000,43.51,43.51,43.345,43.36,10507,0
|
| 498 |
+
AVES.US,D,20230922,000000,43.94,44.0505,43.77,43.7851,10820,0
|
| 499 |
+
AVES.US,D,20230925,000000,43.55,43.68,43.4201,43.59,27228,0
|
| 500 |
+
AVES.US,D,20230926,000000,43.23,43.27,42.935,43.04,28577,0
|
| 501 |
+
AVES.US,D,20230927,000000,43.23,43.27,42.9,43.14,22503,0
|
| 502 |
+
AVES.US,D,20230928,000000,43.11,43.41,43.03,43.38,23195,0
|
| 503 |
+
AVES.US,D,20230929,000000,43.79,43.8147,43.35,43.44,19707,0
|
| 504 |
+
AVES.US,D,20231002,000000,43.4,43.41,43.021,43.19,22961,0
|
| 505 |
+
AVES.US,D,20231003,000000,42.81,42.93,42.54,42.624,23005,0
|
| 506 |
+
AVES.US,D,20231004,000000,42.62,42.62,42.31,42.42,27288,0
|
| 507 |
+
AVES.US,D,20231005,000000,42.54,42.64,42.27,42.6,34571,0
|
| 508 |
+
AVES.US,D,20231006,000000,42.71,43.27,42.5928,43.1735,20372,0
|
| 509 |
+
AVES.US,D,20231009,000000,42.76,43.35,42.67,43.35,25321,0
|
| 510 |
+
AVES.US,D,20231010,000000,43.35,43.71,43.35,43.6936,19093,0
|
| 511 |
+
AVES.US,D,20231011,000000,43.76,43.92,43.51,43.92,15962,0
|
| 512 |
+
AVES.US,D,20231012,000000,43.9,43.9,43.2,43.38,11937,0
|
| 513 |
+
AVES.US,D,20231013,000000,43.4587,43.4587,43.1501,43.26,12006,0
|
| 514 |
+
AVES.US,D,20231016,000000,43.26,43.62,43.26,43.6158,12017,0
|
| 515 |
+
AVES.US,D,20231017,000000,43.23,43.61,43.1842,43.42,13362,0
|
| 516 |
+
AVES.US,D,20231018,000000,43.09,43.09,42.74,42.84,21126,0
|
| 517 |
+
AVES.US,D,20231019,000000,42.69,42.8914,42.55,42.6127,24336,0
|
| 518 |
+
AVES.US,D,20231020,000000,42.28,42.3786,42.08,42.1,25290,0
|
| 519 |
+
AVES.US,D,20231023,000000,41.85,42.12,41.6,42.03,45035,0
|
| 520 |
+
AVES.US,D,20231024,000000,42.22,42.62,42.22,42.5909,32472,0
|
| 521 |
+
AVES.US,D,20231025,000000,42.29,43,42.0283,42.14,23675,0
|
| 522 |
+
AVES.US,D,20231026,000000,41.76,41.8893,41.59,41.78,24888,0
|
| 523 |
+
AVES.US,D,20231027,000000,42.12,42.13,41.67,41.72,50265,0
|
| 524 |
+
AVES.US,D,20231030,000000,42.22,42.3195,41.95,42.14,21912,0
|
| 525 |
+
AVES.US,D,20231031,000000,41.73,41.77,41.5,41.7291,38206,0
|
| 526 |
+
AVES.US,D,20231101,000000,41.77,42.09,41.6312,42.06,25445,0
|
| 527 |
+
AVES.US,D,20231102,000000,42.59,42.8,42.59,42.7592,27838,0
|
| 528 |
+
AVES.US,D,20231103,000000,43.27,43.72,43.27,43.59,21883,0
|
| 529 |
+
AVES.US,D,20231106,000000,44.04,44.04,43.7101,43.84,17121,0
|
| 530 |
+
AVES.US,D,20231107,000000,43.57,43.6785,43.4868,43.6037,19023,0
|
| 531 |
+
AVES.US,D,20231108,000000,43.48,43.5183,43.32,43.3888,14040,0
|
| 532 |
+
AVES.US,D,20231109,000000,43.45,43.569,43.08,43.1129,13686,0
|
| 533 |
+
AVES.US,D,20231110,000000,43.24,43.54,43.11,43.5023,21409,0
|
| 534 |
+
AVES.US,D,20231113,000000,43.45,43.6299,43.3104,43.5415,20742,0
|
| 535 |
+
AVES.US,D,20231114,000000,44.13,44.7488,44.13,44.6658,28459,0
|
| 536 |
+
AVES.US,D,20231115,000000,44.78,45.0803,44.75,44.9,22937,0
|
| 537 |
+
AVES.US,D,20231116,000000,44.56,44.725,44.465,44.58,15371,0
|
| 538 |
+
AVES.US,D,20231117,000000,44.72,44.85,44.65,44.67,7164,0
|
| 539 |
+
AVES.US,D,20231120,000000,44.93,45.3388,44.93,45.2743,13163,0
|
| 540 |
+
AVES.US,D,20231121,000000,45.22,45.2486,44.92,44.9788,53868,0
|
| 541 |
+
AVES.US,D,20231122,000000,44.99,44.99,44.8,44.86,19647,0
|
| 542 |
+
AVES.US,D,20231124,000000,44.87,45.09,44.87,45.0407,7061,0
|
| 543 |
+
AVES.US,D,20231127,000000,44.96,44.99,44.84,44.9374,19219,0
|
| 544 |
+
AVES.US,D,20231128,000000,45.14,45.5,45.14,45.4361,21300,0
|
| 545 |
+
AVES.US,D,20231129,000000,45.21,45.3487,45.1154,45.22,18055,0
|
| 546 |
+
AVES.US,D,20231130,000000,45.13,45.2399,45,45.2156,22501,0
|
| 547 |
+
AVES.US,D,20231201,000000,45.12,45.59,45.06,45.59,25832,0
|
| 548 |
+
AVES.US,D,20231204,000000,45.31,45.34,45.03,45.12,29438,0
|
| 549 |
+
AVES.US,D,20231205,000000,44.94,44.99,44.71,44.85,33679,0
|
| 550 |
+
AVES.US,D,20231206,000000,45.19,45.22,44.91,44.97,23681,0
|
| 551 |
+
AVES.US,D,20231207,000000,44.93,45.01,44.78,44.97,39371,0
|
| 552 |
+
AVES.US,D,20231208,000000,44.63,44.82,44.56,44.697,28636,0
|
| 553 |
+
AVES.US,D,20231211,000000,44.69,44.96,44.69,44.96,38335,0
|
| 554 |
+
AVES.US,D,20231212,000000,44.85,45.03,44.74,44.9993,27549,0
|
| 555 |
+
AVES.US,D,20231213,000000,44.87,45.61,44.66,45.5994,38027,0
|
| 556 |
+
AVES.US,D,20231214,000000,45.79,46.3093,45.79,46.2554,42832,0
|
| 557 |
+
AVES.US,D,20231215,000000,46.18,46.26,45.9403,45.9403,109621,0
|
| 558 |
+
AVES.US,D,20231218,000000,44.78,44.78,44.4294,44.6513,50264,0
|
| 559 |
+
AVES.US,D,20231219,000000,44.69,45.0099,44.69,44.9287,30489,0
|
| 560 |
+
AVES.US,D,20231220,000000,44.6,44.6409,44.02,44.08,74551,0
|
| 561 |
+
AVES.US,D,20231221,000000,44.92,45.06,44.805,45.0532,67034,0
|
| 562 |
+
AVES.US,D,20231222,000000,45.07,45.21,44.92,45.0346,57816,0
|
| 563 |
+
AVES.US,D,20231226,000000,45.25,45.32,45.11,45.2491,57582,0
|
| 564 |
+
AVES.US,D,20231227,000000,45.37,45.53,45.37,45.47,47951,0
|
| 565 |
+
AVES.US,D,20231228,000000,45.84,46.08,45.84,45.8829,36816,0
|
| 566 |
+
AVES.US,D,20231229,000000,46,46.08,45.85,45.9704,32452,0
|
| 567 |
+
AVES.US,D,20240102,000000,45.52,45.528,45.2246,45.3488,86564,0
|
| 568 |
+
AVES.US,D,20240103,000000,45.04,45.25,44.975,45.19,40258,0
|
| 569 |
+
AVES.US,D,20240104,000000,45.08,45.2595,45.02,45.061,28501,0
|
| 570 |
+
AVES.US,D,20240105,000000,45.21,45.452,45.1201,45.1993,23852,0
|
| 571 |
+
AVES.US,D,20240108,000000,44.93,45.19,44.855,45.18,60553,0
|
| 572 |
+
AVES.US,D,20240109,000000,44.77,44.77,44.57,44.6324,32302,0
|
| 573 |
+
AVES.US,D,20240110,000000,44.59,44.64,44.51,44.5832,30326,0
|
| 574 |
+
AVES.US,D,20240111,000000,44.69,44.81,44.4276,44.7165,44490,0
|
| 575 |
+
AVES.US,D,20240112,000000,45.09,45.2089,44.91,44.97,38493,0
|
| 576 |
+
AVES.US,D,20240116,000000,44.52,44.52,44.04,44.0698,39382,0
|
| 577 |
+
AVES.US,D,20240117,000000,43.34,43.42,43.1799,43.346,38777,0
|
| 578 |
+
AVES.US,D,20240118,000000,43.63,43.63,43.4,43.56,46250,0
|
| 579 |
+
AVES.US,D,20240119,000000,43.69,43.96,43.51,43.95,25892,0
|
| 580 |
+
AVES.US,D,20240122,000000,43.63,43.731,43.5401,43.64,67932,0
|
| 581 |
+
AVES.US,D,20240123,000000,43.57,43.803,43.57,43.74,41714,0
|
| 582 |
+
AVES.US,D,20240124,000000,44.49,44.6599,44.37,44.4512,68504,0
|
| 583 |
+
AVES.US,D,20240125,000000,44.68,44.6899,44.4256,44.5182,29094,0
|
| 584 |
+
AVES.US,D,20240126,000000,44.59,44.6991,44.58,44.6342,18668,0
|
| 585 |
+
AVES.US,D,20240129,000000,44.95,45.0028,44.7,44.97,28334,0
|
| 586 |
+
AVES.US,D,20240130,000000,44.59,44.71,44.48,44.705,24002,0
|
| 587 |
+
AVES.US,D,20240131,000000,44.78,45.1099,44.64,44.6789,28882,0
|
| 588 |
+
AVES.US,D,20240201,000000,45.02,45.3097,44.97,45.265,39017,0
|
| 589 |
+
AVES.US,D,20240202,000000,45.25,45.28,45.05,45.2481,33990,0
|
| 590 |
+
AVES.US,D,20240205,000000,45.11,45.3,44.985,45.18,32001,0
|
| 591 |
+
AVES.US,D,20240206,000000,45.71,46.13,45.63,46.08,31259,0
|
| 592 |
+
AVES.US,D,20240207,000000,46.03,46.1985,45.98,46.1157,98622,0
|
| 593 |
+
AVES.US,D,20240208,000000,46.01,46.01,45.77,45.82,41364,0
|
| 594 |
+
AVES.US,D,20240209,000000,45.79,45.9999,45.55,45.86,42692,0
|
| 595 |
+
AVES.US,D,20240212,000000,45.68,46.25,45.68,46.0756,20216,0
|
| 596 |
+
AVES.US,D,20240213,000000,45.49,45.49,44.99,45.11,45629,0
|
| 597 |
+
AVES.US,D,20240214,000000,45.56,45.88,45.56,45.8203,19394,0
|
| 598 |
+
AVES.US,D,20240215,000000,45.83,46.0594,45.83,46.0541,29716,0
|
| 599 |
+
AVES.US,D,20240216,000000,46.34,46.72,46.34,46.51,54073,0
|
| 600 |
+
AVES.US,D,20240220,000000,46.74,46.8086,46.56,46.7548,23708,0
|
| 601 |
+
AVES.US,D,20240221,000000,46.73,46.8299,46.585,46.67,34800,0
|
| 602 |
+
AVES.US,D,20240222,000000,47.09,47.26,47.0281,47.1924,36472,0
|
| 603 |
+
AVES.US,D,20240223,000000,47.13,47.2074,47,47.155,30607,0
|
| 604 |
+
AVES.US,D,20240226,000000,46.97,46.98,46.7785,46.9,32359,0
|
| 605 |
+
AVES.US,D,20240227,000000,46.9,46.9899,46.8387,46.9,31454,0
|
| 606 |
+
AVES.US,D,20240228,000000,46.66,46.66,46.3881,46.46,135545,0
|
| 607 |
+
AVES.US,D,20240229,000000,46.81,46.96,46.649,46.68,29270,0
|
| 608 |
+
AVES.US,D,20240301,000000,46.99,47.3499,46.99,47.285,28172,0
|
| 609 |
+
AVES.US,D,20240304,000000,47.33,47.33,47.21,47.235,58190,0
|
| 610 |
+
AVES.US,D,20240305,000000,47.09,47.09,46.82,46.87,43162,0
|
| 611 |
+
AVES.US,D,20240306,000000,47.48,47.54,47.3101,47.37,43850,0
|
| 612 |
+
AVES.US,D,20240307,000000,47.46,47.66,47.46,47.58,87531,0
|
| 613 |
+
AVES.US,D,20240308,000000,47.68,47.7702,47.54,47.58,56307,0
|
| 614 |
+
AVES.US,D,20240311,000000,47.58,47.6999,47.545,47.57,29204,0
|
| 615 |
+
AVES.US,D,20240312,000000,47.71,47.86,47.56,47.78,61428,0
|
| 616 |
+
AVES.US,D,20240313,000000,47.45,47.6,47.45,47.56,27516,0
|
| 617 |
+
AVES.US,D,20240314,000000,47.76,47.78,47.47,47.545,61813,0
|
| 618 |
+
AVES.US,D,20240315,000000,47.49,47.52,47.28,47.38,32725,0
|
| 619 |
+
AVES.US,D,20240318,000000,47.64,47.64,47.2801,47.38,51389,0
|
| 620 |
+
AVES.US,D,20240319,000000,47.14,47.19,46.95,47.09,24299,0
|
| 621 |
+
AVES.US,D,20240320,000000,47.11,47.688,47.045,47.65,19364,0
|
| 622 |
+
AVES.US,D,20240321,000000,48.01,48.01,47.73,47.78,73059,0
|
| 623 |
+
AVES.US,D,20240322,000000,47.48,47.49,47.27,47.4,61027,0
|
| 624 |
+
AVES.US,D,20240325,000000,47.37,47.45,47.3499,47.41,102474,0
|
| 625 |
+
AVES.US,D,20240326,000000,47.35,47.3733,47.17,47.195,119219,0
|
| 626 |
+
AVES.US,D,20240327,000000,47.22,47.39,47.15,47.39,130449,0
|
| 627 |
+
AVES.US,D,20240328,000000,47.39,47.5599,47.39,47.39,23568,0
|
| 628 |
+
AVES.US,D,20240401,000000,47.63,47.9299,47.46,47.49,83497,0
|
| 629 |
+
AVES.US,D,20240402,000000,47.68,47.876,47.61,47.64,27540,0
|
| 630 |
+
AVES.US,D,20240403,000000,47.66,47.9646,47.61,47.85,38022,0
|
| 631 |
+
AVES.US,D,20240404,000000,48.23,48.4199,47.715,47.77,54186,0
|
| 632 |
+
AVES.US,D,20240405,000000,47.67,47.88,47.5936,47.84,228270,0
|
| 633 |
+
AVES.US,D,20240408,000000,48.07,48.26,48.04,48.24,775648,0
|
| 634 |
+
AVES.US,D,20240409,000000,48.495,48.51,48.3101,48.51,31040,0
|
| 635 |
+
AVES.US,D,20240410,000000,47.86,47.8945,47.5282,47.68,57801,0
|
| 636 |
+
AVES.US,D,20240411,000000,48.01,48.0899,47.71,47.98,43934,0
|
| 637 |
+
AVES.US,D,20240412,000000,47.5,47.5,46.92,47.01,76681,0
|
| 638 |
+
AVES.US,D,20240415,000000,47.33,47.33,46.7106,46.76,121004,0
|
| 639 |
+
AVES.US,D,20240416,000000,46.26,46.2799,46.1,46.2,128407,0
|
| 640 |
+
AVES.US,D,20240417,000000,46.55,46.58,46.2,46.32,35222,0
|
| 641 |
+
AVES.US,D,20240418,000000,46.58,46.785,46.39,46.57,22049,0
|
| 642 |
+
AVES.US,D,20240419,000000,46.42,46.61,46.4041,46.52,23797,0
|
| 643 |
+
AVES.US,D,20240422,000000,46.53,46.8198,46.47,46.8125,26608,0
|
| 644 |
+
AVES.US,D,20240423,000000,46.8,47.1286,46.8,47.01,53375,0
|
| 645 |
+
AVES.US,D,20240424,000000,47.22,47.22,46.96,47.05,41147,0
|
| 646 |
+
AVES.US,D,20240425,000000,46.98,47.5299,46.95,47.47,16813,0
|
| 647 |
+
AVES.US,D,20240426,000000,47.71,47.9976,47.71,47.91,16668,0
|
| 648 |
+
AVES.US,D,20240429,000000,48.28,48.5,48.24,48.46,27151,0
|
| 649 |
+
AVES.US,D,20240430,000000,48.2,48.21,47.85,47.86,14825,0
|
| 650 |
+
AVES.US,D,20240501,000000,47.94,48.3516,47.7501,47.93,19164,0
|
| 651 |
+
AVES.US,D,20240502,000000,48.5,49.0443,48.5,48.9,18979,0
|
| 652 |
+
AVES.US,D,20240503,000000,49.23,49.31,48.9601,49.31,15604,0
|
| 653 |
+
AVES.US,D,20240506,000000,49.24,49.2499,49.065,49.17,22902,0
|
| 654 |
+
AVES.US,D,20240507,000000,49.01,49.01,48.7119,48.76,151759,0
|
| 655 |
+
AVES.US,D,20240508,000000,48.68,48.89,48.68,48.88,226446,0
|
| 656 |
+
AVES.US,D,20240509,000000,48.7,48.91,48.54,48.9,79800,0
|
| 657 |
+
AVES.US,D,20240510,000000,49.29,49.335,49.05,49.2,14319,0
|
| 658 |
+
AVES.US,D,20240513,000000,49.44,49.57,49.39,49.4,88942,0
|
| 659 |
+
AVES.US,D,20240514,000000,49.53,49.69,49.5,49.63,46211,0
|
| 660 |
+
AVES.US,D,20240515,000000,50.06,50.22,49.91,50.2,29451,0
|
| 661 |
+
AVES.US,D,20240516,000000,50.27,50.385,50.1706,50.33,44348,0
|
| 662 |
+
AVES.US,D,20240517,000000,50.34,50.6892,50.34,50.62,36846,0
|
| 663 |
+
AVES.US,D,20240520,000000,50.46,50.64,50.46,50.56,23211,0
|
| 664 |
+
AVES.US,D,20240521,000000,50.37,50.41,50.2082,50.33,21652,0
|
| 665 |
+
AVES.US,D,20240522,000000,50.3,50.3,49.8901,50.06,29306,0
|
| 666 |
+
AVES.US,D,20240523,000000,50.09,50.09,49.39,49.43,11453,0
|
| 667 |
+
AVES.US,D,20240524,000000,49.78,49.8312,49.6944,49.7,17577,0
|
| 668 |
+
AVES.US,D,20240528,000000,50.03,50.1817,49.88,49.95,29330,0
|
| 669 |
+
AVES.US,D,20240529,000000,49.5,49.5,49.29,49.39,16627,0
|
| 670 |
+
AVES.US,D,20240530,000000,49.13,49.37,49.065,49.33,22333,0
|
| 671 |
+
AVES.US,D,20240531,000000,49.13,49.13,48.75,49.08,18598,0
|
| 672 |
+
AVES.US,D,20240603,000000,49.62,49.7,49.3695,49.6,38982,0
|
| 673 |
+
AVES.US,D,20240604,000000,48.27,48.28,47.99,48.2499,73409,0
|
| 674 |
+
AVES.US,D,20240605,000000,48.64,48.82,48.49,48.76,28929,0
|
| 675 |
+
AVES.US,D,20240606,000000,49.01,49.17,48.99,49.13,18189,0
|
| 676 |
+
AVES.US,D,20240607,000000,48.96,49.09,48.63,48.6943,24567,0
|
| 677 |
+
AVES.US,D,20240610,000000,48.72,49.06,48.71,48.98,14575,0
|
| 678 |
+
AVES.US,D,20240611,000000,48.76,48.76,48.4734,48.7244,21912,0
|
| 679 |
+
AVES.US,D,20240612,000000,49.28,49.375,48.99,49.04,17270,0
|
| 680 |
+
AVES.US,D,20240613,000000,49.1458,49.1458,48.74,48.85,32396,0
|
| 681 |
+
AVES.US,D,20240614,000000,48.87,49.04,48.71,49.04,91770,0
|
| 682 |
+
AVES.US,D,20240617,000000,49,49.275,48.91,49.13,110940,0
|
| 683 |
+
AVES.US,D,20240618,000000,49.29,49.6514,49.29,49.52,26593,0
|
| 684 |
+
AVES.US,D,20240620,000000,49.5,49.5488,49.19,49.34,44046,0
|
| 685 |
+
AVES.US,D,20240621,000000,49.24,49.38,49.21,49.21,25289,0
|
| 686 |
+
AVES.US,D,20240624,000000,48.96,49.16,48.84,48.92,24748,0
|
| 687 |
+
AVES.US,D,20240625,000000,48.83,48.83,48.63,48.741,19016,0
|
| 688 |
+
AVES.US,D,20240626,000000,48.63,48.63,48.41,48.48,43198,0
|
| 689 |
+
AVES.US,D,20240627,000000,48.62,48.62,48.41,48.52,17185,0
|
| 690 |
+
AVES.US,D,20240628,000000,48.87,48.91,48.6001,48.75,27079,0
|
| 691 |
+
AVES.US,D,20240701,000000,48.97,49.08,48.81,48.86,105812,0
|
| 692 |
+
AVES.US,D,20240702,000000,48.78,49.01,48.705,49.01,61453,0
|
| 693 |
+
AVES.US,D,20240703,000000,49.34,49.7186,49.34,49.64,14487,0
|
| 694 |
+
AVES.US,D,20240705,000000,49.79,49.86,49.54,49.86,22099,0
|
| 695 |
+
AVES.US,D,20240708,000000,49.66,49.69,49.54,49.58,24109,0
|
| 696 |
+
AVES.US,D,20240709,000000,49.46,49.6204,49.43,49.58,28458,0
|
| 697 |
+
AVES.US,D,20240710,000000,49.61,49.76,49.59,49.76,11873,0
|
| 698 |
+
AVES.US,D,20240711,000000,50.13,50.31,50.11,50.24,23919,0
|
| 699 |
+
AVES.US,D,20240712,000000,50.33,50.4582,50.27,50.28,35342,0
|
| 700 |
+
AVES.US,D,20240715,000000,50.06,50.075,49.8078,49.88,20879,0
|
| 701 |
+
AVES.US,D,20240716,000000,49.86,50.18,49.822,50.18,37904,0
|
| 702 |
+
AVES.US,D,20240717,000000,49.77,49.88,49.6008,49.7,41457,0
|
| 703 |
+
AVES.US,D,20240718,000000,49.73,49.73,49.06,49.13,50286,0
|
| 704 |
+
AVES.US,D,20240719,000000,48.79,48.79,48.5306,48.58,12734,0
|
| 705 |
+
AVES.US,D,20240722,000000,48.92,49.0086,48.7524,49,23941,0
|
| 706 |
+
AVES.US,D,20240723,000000,48.61,48.61,48.39,48.42,26887,0
|
| 707 |
+
AVES.US,D,20240724,000000,48.48,48.48,48.03,48.09,23777,0
|
| 708 |
+
AVES.US,D,20240725,000000,47.94,48.2499,47.89,47.97,40104,0
|
| 709 |
+
AVES.US,D,20240726,000000,48.5299,48.67,48.435,48.63,21799,0
|
| 710 |
+
AVES.US,D,20240729,000000,48.5,48.5,48.31,48.48,43642,0
|
| 711 |
+
AVES.US,D,20240730,000000,48.39,48.4,48.18,48.34,18431,0
|
| 712 |
+
AVES.US,D,20240731,000000,49.06,49.295,49.01,49.09,37646,0
|
| 713 |
+
AVES.US,D,20240801,000000,49.06,49.1381,48.2601,48.48,24060,0
|
| 714 |
+
AVES.US,D,20240802,000000,48.04,48.04,47.7,47.81,21990,0
|
| 715 |
+
AVES.US,D,20240805,000000,45.23,46.2901,45.23,46.09,92051,0
|
| 716 |
+
AVES.US,D,20240806,000000,45.73,46.3835,45.73,46,55006,0
|
| 717 |
+
AVES.US,D,20240807,000000,47.32,47.3798,46.63,46.72,28983,0
|
| 718 |
+
AVES.US,D,20240808,000000,47.25,47.6999,47.25,47.66,16061,0
|
| 719 |
+
AVES.US,D,20240809,000000,47.82,47.91,47.645,47.81,31999,0
|
| 720 |
+
AVES.US,D,20240812,000000,48.046,48.154,47.9073,47.93,38383,0
|
| 721 |
+
AVES.US,D,20240813,000000,47.98,48.4499,47.98,48.37,18184,0
|
| 722 |
+
AVES.US,D,20240814,000000,48.29,48.34,48.11,48.2,14530,0
|
| 723 |
+
AVES.US,D,20240815,000000,48.4764,48.82,48.45,48.61,34975,0
|
| 724 |
+
AVES.US,D,20240816,000000,48.91,49.1488,48.91,49.1155,25762,0
|
| 725 |
+
AVES.US,D,20240819,000000,49.34,49.86,49.34,49.73,25305,0
|
| 726 |
+
AVES.US,D,20240820,000000,49.58,49.6,49.36,49.462,21233,0
|
| 727 |
+
AVES.US,D,20240821,000000,49.48,49.6689,49.4561,49.58,14547,0
|
| 728 |
+
AVES.US,D,20240822,000000,49.33,49.33,48.82,48.82,22392,0
|
| 729 |
+
AVES.US,D,20240823,000000,49.25,49.809,49.25,49.7491,32128,0
|
| 730 |
+
AVES.US,D,20240826,000000,49.74,49.76,49.55,49.55,12945,0
|
| 731 |
+
AVES.US,D,20240827,000000,49.71,49.8892,49.7,49.835,12997,0
|
| 732 |
+
AVES.US,D,20240828,000000,49.59,49.59,49.23,49.36,12603,0
|
| 733 |
+
AVES.US,D,20240829,000000,49.46,49.6699,49.41,49.51,15073,0
|
| 734 |
+
AVES.US,D,20240830,000000,49.59,49.6371,49.34,49.57,18099,0
|
| 735 |
+
AVES.US,D,20240903,000000,49.29,49.29,48.75,48.775,40894,0
|
| 736 |
+
AVES.US,D,20240904,000000,48.74,49.0599,48.71,48.83,81144,0
|
| 737 |
+
AVES.US,D,20240905,000000,48.92,49.052,48.74,48.92,21176,0
|
| 738 |
+
AVES.US,D,20240906,000000,49.02,49.02,48.03,48.1,52372,0
|
| 739 |
+
AVES.US,D,20240909,000000,48.245,48.46,48.18,48.38,16702,0
|
| 740 |
+
AVES.US,D,20240910,000000,48.11,48.11,47.7425,48.07,29981,0
|
| 741 |
+
AVES.US,D,20240911,000000,47.72,48.048,47.37,48.048,24770,0
|
| 742 |
+
AVES.US,D,20240912,000000,48.06,48.39,47.9971,48.39,21141,0
|
| 743 |
+
AVES.US,D,20240913,000000,48.75,48.91,48.75,48.83,20522,0
|
| 744 |
+
AVES.US,D,20240916,000000,49.01,49.1,48.9,49.1,23249,0
|
| 745 |
+
AVES.US,D,20240917,000000,49.14,49.22,48.9596,49.07,20412,0
|
| 746 |
+
AVES.US,D,20240918,000000,48.942,49.45,48.8001,48.91,32310,0
|
| 747 |
+
AVES.US,D,20240919,000000,49.54,49.8,49.44,49.78,16571,0
|
| 748 |
+
AVES.US,D,20240920,000000,49.68,49.734,49.5747,49.6401,19417,0
|
| 749 |
+
AVES.US,D,20240923,000000,49.82,50.1386,49.82,50.0359,22229,0
|
| 750 |
+
AVES.US,D,20240924,000000,50.87,51.54,50.87,51.51,46084,0
|
| 751 |
+
AVES.US,D,20240925,000000,51.06,51.06,50.59,50.59,38056,0
|
| 752 |
+
AVES.US,D,20240926,000000,52.19,52.48,52.003,52.4,73923,0
|
| 753 |
+
AVES.US,D,20240927,000000,52.59,52.83,52.46,52.55,65669,0
|
| 754 |
+
AVES.US,D,20240930,000000,52.4,52.51,52.0001,52.14,52333,0
|
| 755 |
+
AVES.US,D,20241001,000000,52,52.3999,51.86,52.385,29103,0
|
| 756 |
+
AVES.US,D,20241002,000000,52.94,53.12,52.74,53.0909,43389,0
|
| 757 |
+
AVES.US,D,20241003,000000,52.24,52.4,51.9,52.14,27935,0
|
| 758 |
+
AVES.US,D,20241004,000000,52.51,52.64,52.3424,52.64,17548,0
|
| 759 |
+
AVES.US,D,20241007,000000,52.86,53.12,52.8,53.09,33908,0
|
| 760 |
+
AVES.US,D,20241008,000000,51.96,51.96,51.44,51.83,43690,0
|
| 761 |
+
AVES.US,D,20241009,000000,51.11,51.53,51,51.4553,19809,0
|
| 762 |
+
AVES.US,D,20241010,000000,51.3768,51.7299,51.3768,51.66,12889,0
|
| 763 |
+
AVES.US,D,20241011,000000,51.42,51.9567,51.42,51.86,23010,0
|
| 764 |
+
AVES.US,D,20241014,000000,51.64,52.0399,51.62,51.7611,18243,0
|
| 765 |
+
AVES.US,D,20241015,000000,51.28,51.28,50.65,50.73,14268,0
|
| 766 |
+
AVES.US,D,20241016,000000,51.2,51.4399,51.2,51.3644,10522,0
|
| 767 |
+
AVES.US,D,20241017,000000,50.91,50.91,50.6936,50.78,10752,0
|
| 768 |
+
AVES.US,D,20241018,000000,51.39,51.5592,51.3371,51.4,13007,0
|
| 769 |
+
AVES.US,D,20241021,000000,51.06,51.0699,50.705,50.94,29266,0
|
| 770 |
+
AVES.US,D,20241022,000000,50.89,51.02,50.84,50.92,21493,0
|
| 771 |
+
AVES.US,D,20241023,000000,50.8,50.8698,50.41,50.6318,16017,0
|
| 772 |
+
AVES.US,D,20241024,000000,50.6,50.64,50.4,50.64,16809,0
|
| 773 |
+
AVES.US,D,20241025,000000,50.74,50.7839,50.42,50.52,12298,0
|
| 774 |
+
AVES.US,D,20241028,000000,50.52,50.8799,50.52,50.7948,19352,0
|
| 775 |
+
AVES.US,D,20241029,000000,50.61,50.61,50.41,50.44,57127,0
|
| 776 |
+
AVES.US,D,20241030,000000,50.05,50.24,50.05,50.09,21718,0
|
| 777 |
+
AVES.US,D,20241031,000000,50.04,50.04,49.6445,49.9,17279,0
|
| 778 |
+
AVES.US,D,20241101,000000,50.18,50.3699,49.9201,49.96,55254,0
|
| 779 |
+
AVES.US,D,20241104,000000,50.22,50.38,50.0995,50.13,60913,0
|
| 780 |
+
AVES.US,D,20241105,000000,50.66,50.8599,50.5563,50.82,19854,0
|
| 781 |
+
AVES.US,D,20241106,000000,50.55,50.55,49.799,50.29,44923,0
|
| 782 |
+
AVES.US,D,20241107,000000,51.16,51.41,51.0929,51.4,26373,0
|
| 783 |
+
AVES.US,D,20241108,000000,50.3,50.3,49.6401,49.89,33422,0
|
| 784 |
+
AVES.US,D,20241111,000000,49.66,49.72,49.48,49.64,34402,0
|
| 785 |
+
AVES.US,D,20241112,000000,48.9,48.98,48.5,48.71,35668,0
|
| 786 |
+
AVES.US,D,20241113,000000,48.5152,48.63,48.2839,48.38,34077,0
|
| 787 |
+
AVES.US,D,20241114,000000,48.3425,48.3425,48.08,48.08,24340,0
|
| 788 |
+
AVES.US,D,20241115,000000,48.24,48.24,48,48.11,32293,0
|
| 789 |
+
AVES.US,D,20241118,000000,48.5513,48.71,48.43,48.66,25746,0
|
| 790 |
+
AVES.US,D,20241119,000000,48.71,48.93,48.62,48.76,35102,0
|
| 791 |
+
AVES.US,D,20241120,000000,48.781486,48.85,48.5938,48.8,30656,0
|
| 792 |
+
AVES.US,D,20241121,000000,48.67,48.86,48.5501,48.71,66696,0
|
| 793 |
+
AVES.US,D,20241122,000000,48.65,48.74,48.52,48.7396,20740,0
|
| 794 |
+
AVES.US,D,20241125,000000,49.1043,49.1043,48.8,48.95,31442,0
|
| 795 |
+
AVES.US,D,20241126,000000,48.75,48.87,48.62,48.73,37471,0
|
| 796 |
+
AVES.US,D,20241127,000000,49.08,49.0895,48.73,48.86,22863,0
|
| 797 |
+
AVES.US,D,20241129,000000,48.63,49.08,48.53,49.07,31452,0
|
| 798 |
+
AVES.US,D,20241202,000000,49.0161,49.13,48.86,49.1,161390,0
|
| 799 |
+
AVES.US,D,20241203,000000,49.1,49.3703,48.9,49.28,66538,0
|
| 800 |
+
AVES.US,D,20241204,000000,49.27,49.34,49.22,49.25,56374,0
|
| 801 |
+
AVES.US,D,20241205,000000,49.34,49.3987,49.22,49.23,38482,0
|
| 802 |
+
AVES.US,D,20241206,000000,49.42,49.42,49.21,49.25,16747,0
|
| 803 |
+
AVES.US,D,20241209,000000,50.18,50.445,50.07,50.1,46991,0
|
| 804 |
+
AVES.US,D,20241210,000000,49.65,49.78,49.49,49.54,44189,0
|
| 805 |
+
AVES.US,D,20241211,000000,49.63,49.89,49.5875,49.817,32837,0
|
| 806 |
+
AVES.US,D,20241212,000000,49.56,49.71,49.4099,49.4632,30478,0
|
| 807 |
+
AVES.US,D,20241213,000000,49.34,49.42,49.2201,49.32,49360,0
|
| 808 |
+
AVES.US,D,20241216,000000,49.1019,49.1347,48.92,48.92,33300,0
|
| 809 |
+
AVES.US,D,20241217,000000,47.18,47.4324,47.14,47.37,49197,0
|
| 810 |
+
AVES.US,D,20241218,000000,47.49,47.49,46.34,46.38,56381,0
|
| 811 |
+
AVES.US,D,20241219,000000,46.88,46.98,46.65,46.68,95464,0
|
| 812 |
+
AVES.US,D,20241220,000000,46.5,47,46.44,46.76,77499,0
|
| 813 |
+
AVES.US,D,20241223,000000,46.7,46.85,46.54,46.8462,132685,0
|
| 814 |
+
AVES.US,D,20241224,000000,46.8994,47.07,46.81,47.07,20802,0
|
| 815 |
+
AVES.US,D,20241226,000000,46.88,46.9956,46.8429,46.93,48707,0
|
| 816 |
+
AVES.US,D,20241227,000000,46.58,46.67,46.46,46.61,42657,0
|
| 817 |
+
AVES.US,D,20241230,000000,46.1885,46.44,46.13,46.28,103542,0
|
| 818 |
+
AVES.US,D,20241231,000000,46.315,46.41,46.1592,46.2,70310,0
|
| 819 |
+
AVES.US,D,20250102,000000,46.31,46.4245,46.1022,46.2,71592,0
|
| 820 |
+
AVES.US,D,20250103,000000,46.2425,46.4,46.2,46.35,35865,0
|
| 821 |
+
AVES.US,D,20250106,000000,46.509,46.55,46.23,46.29,48541,0
|
| 822 |
+
AVES.US,D,20250107,000000,46.57,46.57,46.16,46.2,61400,0
|
| 823 |
+
AVES.US,D,20250108,000000,45.87,45.93,45.73,45.89,69728,0
|
| 824 |
+
AVES.US,D,20250110,000000,45.09,45.3,44.8001,44.89,78209,0
|
| 825 |
+
AVES.US,D,20250113,000000,44.44,44.71,44.44,44.71,82237,0
|
| 826 |
+
AVES.US,D,20250114,000000,45.21,45.31,45.09,45.26,62953,0
|
| 827 |
+
AVES.US,D,20250115,000000,45.55,45.71,45.43,45.58,72251,0
|
| 828 |
+
AVES.US,D,20250116,000000,45.54,45.61,45.42,45.48,61292,0
|
| 829 |
+
AVES.US,D,20250117,000000,45.96,46.1605,45.68,45.85,25427,0
|
| 830 |
+
AVES.US,D,20250121,000000,46.1499,46.34,46.0353,46.3,48328,0
|
| 831 |
+
AVES.US,D,20250122,000000,46.2,46.31,46.1358,46.19,47382,0
|
| 832 |
+
AVES.US,D,20250123,000000,46.1992,46.39,46.155,46.35,57613,0
|
| 833 |
+
AVES.US,D,20250124,000000,46.3599,46.5247,46.2738,46.46,68410,0
|
| 834 |
+
AVES.US,D,20250127,000000,45.91,46.09,45.8155,46.09,46849,0
|
| 835 |
+
AVES.US,D,20250128,000000,45.68,46.0099,45.61,46,36087,0
|
| 836 |
+
AVES.US,D,20250129,000000,46.19,46.2599,45.97,46.06,39217,0
|
| 837 |
+
AVES.US,D,20250130,000000,46.3886,46.78,46.32,46.62,77821,0
|
| 838 |
+
AVES.US,D,20250131,000000,46.51,46.64,46.0349,46.13,47215,0
|
| 839 |
+
AVES.US,D,20250203,000000,45.35,45.98,45.35,45.8,37089,0
|
| 840 |
+
AVES.US,D,20250204,000000,46.09,46.43,46.09,46.31,30988,0
|
| 841 |
+
AVES.US,D,20250205,000000,46.23,46.3899,46.185,46.31,88422,0
|
| 842 |
+
AVES.US,D,20250206,000000,46.4,46.56,46.3794,46.56,44832,0
|
| 843 |
+
AVES.US,D,20250207,000000,46.8,46.9148,46.4001,46.48,22925,0
|
| 844 |
+
AVES.US,D,20250210,000000,46.7197,46.81,46.622,46.81,29270,0
|
| 845 |
+
AVES.US,D,20250211,000000,46.2922,46.4883,46.2922,46.44,34480,0
|
| 846 |
+
AVES.US,D,20250212,000000,46.37,46.7999,46.36,46.77,63133,0
|
| 847 |
+
AVES.US,D,20250213,000000,46.55,47.1,46.55,47.1,47790,0
|
| 848 |
+
AVES.US,D,20250214,000000,47.13,47.16,47.0101,47.09,39677,0
|
| 849 |
+
AVES.US,D,20250218,000000,47.26,47.43,47.225,47.36,44767,0
|
| 850 |
+
AVES.US,D,20250219,000000,47.47,47.5,47.3425,47.44,45878,0
|
| 851 |
+
AVES.US,D,20250220,000000,47.78,47.9182,47.53,47.76,82807,0
|
| 852 |
+
AVES.US,D,20250221,000000,47.91,47.91,47.3115,47.4,39019,0
|
| 853 |
+
AVES.US,D,20250224,000000,47.6,47.6,47.28,47.31,35140,0
|
| 854 |
+
AVES.US,D,20250225,000000,47.3006,47.39,47.13,47.3,30619,0
|
| 855 |
+
AVES.US,D,20250226,000000,47.665,47.84,47.423,47.54,151800,0
|
| 856 |
+
AVES.US,D,20250227,000000,47.3,47.34,46.83,46.83,53055,0
|
| 857 |
+
AVES.US,D,20250228,000000,46,46.2065,45.8145,46.18,43146,0
|
| 858 |
+
AVES.US,D,20250303,000000,46.59,46.59,45.84,46.04,55391,0
|
| 859 |
+
AVES.US,D,20250304,000000,46.135,46.7,45.9149,46.41,38156,0
|
| 860 |
+
AVES.US,D,20250305,000000,47.18,47.69,47.07,47.69,33679,0
|
| 861 |
+
AVES.US,D,20250306,000000,47.6401,47.81,47.47,47.53,48566,0
|
| 862 |
+
AVES.US,D,20250307,000000,47.74,47.88,47.43,47.86,40292,0
|
| 863 |
+
AVES.US,D,20250310,000000,47.21,47.31,46.71,46.95,69584,0
|
| 864 |
+
AVES.US,D,20250311,000000,47.28,47.36,46.93,47.24,61916,0
|
| 865 |
+
AVES.US,D,20250312,000000,47.2772,47.47,47.16,47.4,50967,0
|
| 866 |
+
AVES.US,D,20250313,000000,47.0275,47.39,47.0275,47.2581,206736,0
|
| 867 |
+
AVES.US,D,20250314,000000,47.8359,48,47.8359,48,40262,0
|
| 868 |
+
AVES.US,D,20250317,000000,48.09,48.6999,48.04,48.57,82011,0
|
| 869 |
+
AVES.US,D,20250318,000000,48.5193,48.62,48.3743,48.5,27162,0
|
| 870 |
+
AVES.US,D,20250319,000000,48.52,48.8,48.47,48.65,34571,0
|
| 871 |
+
AVES.US,D,20250320,000000,48.15,48.32,48.1359,48.21,30792,0
|
| 872 |
+
AVES.US,D,20250321,000000,48.07,48.1899,47.99,48.09,26469,0
|
| 873 |
+
AVES.US,D,20250324,000000,48.3886,48.42,48.1896,48.28,51889,0
|
| 874 |
+
AVES.US,D,20250325,000000,48.2399,48.2994,48.1199,48.14,37762,0
|
| 875 |
+
AVES.US,D,20250326,000000,48.15,48.18,47.86,47.94,44458,0
|
| 876 |
+
AVES.US,D,20250327,000000,48.01,48.3099,48.01,48.21,33202,0
|
| 877 |
+
AVES.US,D,20250328,000000,47.84,47.84,47.3,47.4063,47902,0
|
| 878 |
+
AVES.US,D,20250331,000000,46.85,47.2,46.78,47.16,40569,0
|
| 879 |
+
AVES.US,D,20250401,000000,47.23,47.56,47.15,47.505,124717,0
|
| 880 |
+
AVES.US,D,20250402,000000,47.62,47.78,47.54,47.705,27554,0
|
| 881 |
+
AVES.US,D,20250403,000000,46.98,47.14,46.84,46.84,46380,0
|
| 882 |
+
AVES.US,D,20250404,000000,45.3,45.36,44.0905,44.4,149122,0
|
| 883 |
+
AVES.US,D,20250407,000000,42.67,44.0999,42.25,42.82,257870,0
|
| 884 |
+
AVES.US,D,20250408,000000,43.5957,43.5957,41.68,42.02,271191,0
|
| 885 |
+
AVES.US,D,20250409,000000,41.92,44.66,41.68,44.53,109714,0
|
| 886 |
+
AVES.US,D,20250410,000000,44.18,44.5399,43.6103,44.18,61147,0
|
| 887 |
+
AVES.US,D,20250411,000000,44.9,45.52,44.7305,45.38,72444,0
|
| 888 |
+
AVES.US,D,20250414,000000,45.765,46.28,45.7,45.94,25976,0
|
| 889 |
+
AVES.US,D,20250415,000000,46.2099,46.27,46,46,42818,0
|
| 890 |
+
AVES.US,D,20250416,000000,45.9552,46.16,45.6788,45.74,30238,0
|
| 891 |
+
AVES.US,D,20250417,000000,46.1152,46.31,45.89,46.03,38662,0
|
| 892 |
+
AVES.US,D,20250421,000000,46.38,46.4,45.8501,46.12,39860,0
|
| 893 |
+
AVES.US,D,20250422,000000,46.604,46.94,46.56,46.69,119632,0
|
| 894 |
+
AVES.US,D,20250423,000000,47.1916,47.4492,46.975,46.99,27982,0
|
| 895 |
+
AVES.US,D,20250424,000000,47.22,47.68,47.1925,47.67,78356,0
|
| 896 |
+
AVES.US,D,20250425,000000,47.0578,47.28,47,47.27,29870,0
|
| 897 |
+
AVES.US,D,20250428,000000,47.38,47.46,47.24,47.42,28362,0
|
| 898 |
+
AVES.US,D,20250429,000000,47.6,47.7495,47.6,47.68,42816,0
|
| 899 |
+
AVES.US,D,20250430,000000,47.6164,47.8,47.4,47.77,16487,0
|
| 900 |
+
AVES.US,D,20250501,000000,47.705,47.8985,47.53,47.53,39869,0
|
| 901 |
+
AVES.US,D,20250502,000000,49.1,49.16,48.83,49.01,52961,0
|
| 902 |
+
AVES.US,D,20250505,000000,49.74,49.78,49.59,49.59,60747,0
|
| 903 |
+
AVES.US,D,20250506,000000,49.12,49.34,49.0182,49.23,29318,0
|
| 904 |
+
AVES.US,D,20250507,000000,48.91,48.94,48.55,48.55,44228,0
|
| 905 |
+
AVES.US,D,20250508,000000,48.58,49,48.51,48.55,43491,0
|
| 906 |
+
AVES.US,D,20250509,000000,49.0244,49.11,48.8894,49.05,35783,0
|
| 907 |
+
AVES.US,D,20250512,000000,49.6389,49.82,49.536,49.8,36632,0
|
| 908 |
+
AVES.US,D,20250513,000000,49.6893,50.1411,49.56,50.03,57544,0
|
| 909 |
+
AVES.US,D,20250514,000000,50.38,50.4784,50.2001,50.35,55931,0
|
| 910 |
+
AVES.US,D,20250515,000000,50.3948,50.5199,50.24,50.42,29727,0
|
| 911 |
+
AVES.US,D,20250516,000000,50.4889,50.58,50.2744,50.52,19324,0
|
| 912 |
+
AVES.US,D,20250519,000000,50.43,50.86,50.34,50.75,24866,0
|
| 913 |
+
AVES.US,D,20250520,000000,50.7,50.78,50.6,50.7,29252,0
|
| 914 |
+
AVES.US,D,20250521,000000,51.24,51.2641,50.8,50.83,44617,0
|
| 915 |
+
AVES.US,D,20250522,000000,50.6436,50.91,50.6436,50.7,14745,0
|
| 916 |
+
AVES.US,D,20250523,000000,50.85,51.2099,50.78,51.11,26474,0
|
| 917 |
+
AVES.US,D,20250527,000000,51.07,51.2099,51.02,51.1,37957,0
|
| 918 |
+
AVES.US,D,20250528,000000,51.08,51.14,50.8901,51.03,28201,0
|
| 919 |
+
AVES.US,D,20250529,000000,51.33,51.52,51.23,51.37,34156,0
|
| 920 |
+
AVES.US,D,20250530,000000,50.8095,50.88,50.56,50.81,20671,0
|
| 921 |
+
AVES.US,D,20250602,000000,50.9491,51.14,50.85,51.12,33123,0
|
| 922 |
+
AVES.US,D,20250603,000000,51.09,51.27,50.96,51.21,37031,0
|
| 923 |
+
AVES.US,D,20250604,000000,51.7652,51.95,51.7652,51.92,15400,0
|
| 924 |
+
AVES.US,D,20250605,000000,52.04,52.18,51.85,51.92,24946,0
|
| 925 |
+
AVES.US,D,20250606,000000,52.31,52.43,52.18,52.37,20311,0
|
| 926 |
+
AVES.US,D,20250609,000000,52.76,53.0004,52.6106,52.8869,17313,0
|
| 927 |
+
AVES.US,D,20250610,000000,53.27,53.35,53.09,53.34,16743,0
|
| 928 |
+
AVES.US,D,20250611,000000,53.334,53.515,53.33,53.36,31732,0
|
| 929 |
+
AVES.US,D,20250612,000000,53.58,53.6985,53.52,53.63,25768,0
|
| 930 |
+
AVES.US,D,20250613,000000,52.95,53.19,52.82,52.95,27828,0
|
| 931 |
+
AVES.US,D,20250616,000000,53.74,53.87,53.59,53.61,20084,0
|
| 932 |
+
AVES.US,D,20250617,000000,53.1,53.2,52.7125,52.79,33080,0
|
| 933 |
+
AVES.US,D,20250618,000000,52.8389,52.9865,52.73,52.73,22668,0
|
| 934 |
+
AVES.US,D,20250620,000000,52.67,52.77,52.178,52.22,24471,0
|
| 935 |
+
AVES.US,D,20250623,000000,52.0916,52.62,52.08,52.5676,24027,0
|
| 936 |
+
AVES.US,D,20250624,000000,52.639,53.12,52.639,53.08,15375,0
|
| 937 |
+
AVES.US,D,20250625,000000,52.8988,53.13,52.8,53.12,31348,0
|
| 938 |
+
AVES.US,D,20250626,000000,53.2807,53.5492,53.25,53.48,141450,0
|
| 939 |
+
AVES.US,D,20250627,000000,53.36,53.5017,53.1938,53.36,28054,0
|
| 940 |
+
AVES.US,D,20250630,000000,53.24,53.5499,53.2234,53.5451,35943,0
|
| 941 |
+
AVES.US,D,20250701,000000,53.72,53.8488,53.6201,53.805,48719,0
|
| 942 |
+
AVES.US,D,20250702,000000,53.5725,53.99,53.5725,53.99,30138,0
|
| 943 |
+
AVES.US,D,20250703,000000,54.15,54.39,54.15,54.38,16601,0
|
| 944 |
+
AVES.US,D,20250707,000000,53.82,53.82,53.4199,53.51,54246,0
|
| 945 |
+
AVES.US,D,20250708,000000,53.74,54.0029,53.74,53.88,32882,0
|
| 946 |
+
AVES.US,D,20250709,000000,53.985,54.06,53.81,53.961,72387,0
|
| 947 |
+
AVES.US,D,20250710,000000,54.03,54.1,53.84,54.07,18478,0
|
| 948 |
+
AVES.US,D,20250711,000000,54.01,54.04,53.9,53.92,26934,0
|
| 949 |
+
AVES.US,D,20250714,000000,54.26,54.36,54.17,54.28,42203,0
|
| 950 |
+
AVES.US,D,20250715,000000,54.589,54.63,54.32,54.4,18799,0
|
| 951 |
+
AVES.US,D,20250716,000000,54.205,54.51,54.1,54.46,21643,0
|
| 952 |
+
AVES.US,D,20250717,000000,54.665,54.8644,54.55,54.8453,28460,0
|
| 953 |
+
AVES.US,D,20250718,000000,54.93,54.9568,54.631,54.631,14868,0
|
| 954 |
+
AVES.US,D,20250721,000000,55.03,55.2801,55.0037,55.1,36884,0
|
| 955 |
+
AVES.US,D,20250722,000000,55.01,55.19,54.81,55.13,44291,0
|
| 956 |
+
AVES.US,D,20250723,000000,55.33,55.76,55.328,55.62,33963,0
|
| 957 |
+
AVES.US,D,20250724,000000,55.48,55.56,55.28,55.28,23987,0
|
| 958 |
+
AVES.US,D,20250725,000000,55.12,55.229,54.93,55.15,18920,0
|
| 959 |
+
AVES.US,D,20250728,000000,54.75,54.7639,54.4787,54.59,24716,0
|
| 960 |
+
AVES.US,D,20250729,000000,54.8501,54.99,54.7914,54.8998,13447,0
|
| 961 |
+
AVES.US,D,20250730,000000,54.66,54.74,54.25,54.36,44216,0
|
| 962 |
+
AVES.US,D,20250731,000000,54.05,54.116,53.85,53.96,32171,0
|
| 963 |
+
AVES.US,D,20250801,000000,53.66,53.72,53.43,53.55,20169,0
|
| 964 |
+
AVES.US,D,20250804,000000,54.235,54.31,54.0421,54.07,154800,0
|
| 965 |
+
AVES.US,D,20250805,000000,54.6284,54.6284,54.36,54.51,50120,0
|
| 966 |
+
AVES.US,D,20250806,000000,54.64,54.74,54.51,54.679,21788,0
|
| 967 |
+
AVES.US,D,20250807,000000,55.0886,55.0886,54.8001,54.96,19621,0
|
| 968 |
+
AVES.US,D,20250808,000000,54.92,55.12,54.92,55.04,45141,0
|
| 969 |
+
AVES.US,D,20250811,000000,55.06,55.1,54.8534,54.87,22171,0
|
| 970 |
+
AVES.US,D,20250812,000000,55.15,55.6164,55.15,55.53,150195,0
|
| 971 |
+
AVES.US,D,20250813,000000,55.82,56.06,55.81,55.9455,20798,0
|
| 972 |
+
AVES.US,D,20250814,000000,55.57,55.69,55.4,55.6,14576,0
|
| 973 |
+
AVES.US,D,20250815,000000,55.9899,55.99,55.8001,55.94,21377,0
|
| 974 |
+
AVES.US,D,20250818,000000,56.155,56.245,56.07,56.24,57578,0
|
| 975 |
+
AVES.US,D,20250819,000000,55.97,56.02,55.64,55.65,30883,0
|
| 976 |
+
AVES.US,D,20250820,000000,55.6,55.61,55.28,55.5584,34702,0
|
| 977 |
+
AVES.US,D,20250821,000000,55.55,55.62,55.45,55.62,25117,0
|
| 978 |
+
AVES.US,D,20250822,000000,55.6615,56.48,55.6615,56.421,25811,0
|
| 979 |
+
AVES.US,D,20250825,000000,56.2,56.31,56.01,56.03,23200,0
|
| 980 |
+
AVES.US,D,20250826,000000,55.795,55.86,55.7038,55.7926,19914,0
|
| 981 |
+
AVES.US,D,20250827,000000,55.28,55.58,55.21,55.58,37791,0
|
| 982 |
+
AVES.US,D,20250828,000000,55.8,55.9564,55.66,55.895,18763,0
|
| 983 |
+
AVES.US,D,20250829,000000,55.5982,55.6599,55.45,55.55,55778,0
|
| 984 |
+
AVES.US,D,20250902,000000,55.1099,55.4338,55,55.38,21313,0
|
| 985 |
+
AVES.US,D,20250903,000000,55.701,55.7831,55.615,55.725,23494,0
|
| 986 |
+
AVES.US,D,20250904,000000,55.31,55.44,55.12,55.44,24375,0
|
| 987 |
+
AVES.US,D,20250905,000000,56.2753,56.2753,55.94,56.16,17451,0
|
| 988 |
+
AVES.US,D,20250908,000000,56.35,56.63,56.3301,56.63,40055,0
|
| 989 |
+
AVES.US,D,20250909,000000,56.6376,56.78,56.61,56.693,17403,0
|
| 990 |
+
AVES.US,D,20250910,000000,57.11,57.15,56.985,57.0046,28689,0
|
| 991 |
+
AVES.US,D,20250911,000000,57.13,57.555,57.13,57.46,37652,0
|
| 992 |
+
AVES.US,D,20250912,000000,57.43,57.51,57.27,57.38,36527,0
|
| 993 |
+
AVES.US,D,20250915,000000,57.59,57.7289,57.55,57.63,18044,0
|
| 994 |
+
AVES.US,D,20250916,000000,57.81,57.92,57.6415,57.86,27437,0
|
| 995 |
+
AVES.US,D,20250917,000000,57.96,58.3,57.75,57.96,34603,0
|
| 996 |
+
AVES.US,D,20250918,000000,57.43,57.74,57.42,57.68,46869,0
|
| 997 |
+
AVES.US,D,20250919,000000,57.72,57.76,57.61,57.66,21573,0
|
| 998 |
+
AVES.US,D,20250922,000000,57.53,57.77,57.52,57.71,37385,0
|
| 999 |
+
AVES.US,D,20250923,000000,57.43,57.6302,57.29,57.32,51291,0
|
| 1000 |
+
AVES.US,D,20250924,000000,57.07,57.13,56.87,56.87,39236,0
|
| 1001 |
+
AVES.US,D,20250925,000000,56.62,56.7352,56.4003,56.605,20614,0
|
| 1002 |
+
AVES.US,D,20250926,000000,56.33,56.56,56.18,56.46,36400,0
|
| 1003 |
+
AVES.US,D,20250929,000000,57.1403,57.17,56.86,56.95,21348,0
|
| 1004 |
+
AVES.US,D,20250930,000000,57.135,57.37,57.135,57.37,21565,0
|
| 1005 |
+
AVES.US,D,20251001,000000,57.63,57.6899,57.51,57.57,19681,0
|
| 1006 |
+
AVES.US,D,20251002,000000,57.705,57.87,57.3109,57.48,22473,0
|
| 1007 |
+
AVES.US,D,20251003,000000,57.51,57.669,57.4042,57.49,17257,0
|
| 1008 |
+
AVES.US,D,20251006,000000,57.57,57.6909,57.48,57.55,32738,0
|
| 1009 |
+
AVES.US,D,20251007,000000,57.73,57.78,57.24,57.33,27445,0
|
| 1010 |
+
AVES.US,D,20251008,000000,57.38,57.6499,57.38,57.6092,27669,0
|
| 1011 |
+
AVES.US,D,20251009,000000,57.73,57.99,57.28,57.47,48516,0
|
| 1012 |
+
AVES.US,D,20251010,000000,57.2529,57.4,55.3096,55.32,42750,0
|
| 1013 |
+
AVES.US,D,20251013,000000,56.8967,57.0699,56.74,56.87,42865,0
|
| 1014 |
+
AVES.US,D,20251014,000000,55.96,56.6208,55.96,56.35,24609,0
|
| 1015 |
+
AVES.US,D,20251015,000000,57.2,57.4203,57.02,57.34,30064,0
|
| 1016 |
+
AVES.US,D,20251016,000000,57.66,57.9423,57.47,57.55,179806,0
|
| 1017 |
+
AVES.US,D,20251017,000000,57.035,57.4555,56.9455,57.4,25697,0
|
| 1018 |
+
AVES.US,D,20251020,000000,57.58,57.99,57.52,57.9301,24268,0
|
| 1019 |
+
AVES.US,D,20251021,000000,57.6995,57.79,57.51,57.56,28261,0
|
| 1020 |
+
AVES.US,D,20251022,000000,58.03,58.0837,57.5672,57.84,38473,0
|
| 1021 |
+
AVES.US,D,20251023,000000,57.89,58.18,57.75,58.09,19167,0
|
| 1022 |
+
AVES.US,D,20251024,000000,58.29,58.35,58.19,58.22,21873,0
|
| 1023 |
+
AVES.US,D,20251027,000000,58.63,58.7,58.43,58.7,22479,0
|
| 1024 |
+
AVES.US,D,20251028,000000,58.33,58.6077,58.21,58.53,24840,0
|
| 1025 |
+
AVES.US,D,20251029,000000,58.85,58.91,58.36,58.53,49441,0
|
| 1026 |
+
AVES.US,D,20251030,000000,58.03,58.3299,58.03,58.06,32617,0
|
| 1027 |
+
AVES.US,D,20251031,000000,57.98,58.1399,57.84,58.05,19229,0
|
| 1028 |
+
AVES.US,D,20251103,000000,58.23,58.4,58.2,58.32,35689,0
|
| 1029 |
+
AVES.US,D,20251104,000000,57.505,57.7899,57.39,57.4,133331,0
|
| 1030 |
+
AVES.US,D,20251105,000000,57.63,58.13,57.63,58.0999,83675,0
|
| 1031 |
+
AVES.US,D,20251106,000000,58.31,58.35,57.78,57.94,33129,0
|
| 1032 |
+
AVES.US,D,20251107,000000,57.45,57.75,57.18,57.7444,45107,0
|
| 1033 |
+
AVES.US,D,20251110,000000,58.488,58.76,58.26,58.74,47511,0
|
| 1034 |
+
AVES.US,D,20251111,000000,58.79,58.91,58.58,58.79,46915,0
|
| 1035 |
+
AVES.US,D,20251112,000000,58.9069,59.06,58.9069,58.99,25902,0
|
| 1036 |
+
AVES.US,D,20251113,000000,59.23,59.2699,58.5719,58.64,27964,0
|
| 1037 |
+
AVES.US,D,20251114,000000,58.5,59.16,58.5,58.86,40887,0
|
| 1038 |
+
AVES.US,D,20251117,000000,58.235,58.5399,57.89,57.97,60826,0
|
| 1039 |
+
AVES.US,D,20251118,000000,57.5,57.73,57.24,57.591,68639,0
|
| 1040 |
+
AVES.US,D,20251119,000000,57.375,57.732,57.268,57.44,21842,0
|
| 1041 |
+
AVES.US,D,20251120,000000,57.9199,57.9199,56.7,56.75,38224,0
|
| 1042 |
+
AVES.US,D,20251121,000000,56.4,56.88,56.1,56.71,45653,0
|
| 1043 |
+
AVES.US,D,20251124,000000,56.6636,57.09,56.64,57.09,39256,0
|
| 1044 |
+
AVES.US,D,20251125,000000,57.1545,57.49,56.955,57.47,74437,0
|
| 1045 |
+
AVES.US,D,20251126,000000,57.58,57.9119,57.58,57.8818,29640,0
|
| 1046 |
+
AVES.US,D,20251128,000000,57.8696,58.04,57.81,58.03,35278,0
|
| 1047 |
+
AVES.US,D,20251201,000000,58.03,58.1699,57.92,58,39363,0
|
| 1048 |
+
AVES.US,D,20251202,000000,58.21,58.28,58.0111,58.25,66214,0
|
| 1049 |
+
AVES.US,D,20251203,000000,58.18,58.27,58.05,58.26,31223,0
|
| 1050 |
+
AVES.US,D,20251204,000000,58.2899,58.4,58.1001,58.28,49764,0
|
| 1051 |
+
AVES.US,D,20251205,000000,58.7539,58.97,58.52,58.55,37510,0
|
| 1052 |
+
AVES.US,D,20251208,000000,58.372,58.55,58.04,58.16,42771,0
|
| 1053 |
+
AVES.US,D,20251209,000000,58,58.2,57.9054,58.12,36073,0
|
| 1054 |
+
AVES.US,D,20251210,000000,58.115,58.67,58.06,58.59,61725,0
|
| 1055 |
+
AVES.US,D,20251211,000000,58.27,58.62,58.19,58.62,49768,0
|
| 1056 |
+
AVES.US,D,20251212,000000,58.7,58.86,58.03,58.08,45033,0
|
| 1057 |
+
AVES.US,D,20251215,000000,58.73,58.7328,58.34,58.34,53553,0
|
| 1058 |
+
AVES.US,D,20251216,000000,56.85,56.9387,56.57,56.79,36575,0
|
| 1059 |
+
AVES.US,D,20251217,000000,57.2,57.24,56.59,56.6,67694,0
|
| 1060 |
+
AVES.US,D,20251218,000000,57.09,57.34,57,57.07,152107,0
|
| 1061 |
+
AVES.US,D,20251219,000000,57.58,57.7799,57.52,57.63,98561,0
|
| 1062 |
+
AVES.US,D,20251222,000000,57.905,58.05,57.83,58.03,60805,0
|
| 1063 |
+
AVES.US,D,20251223,000000,57.9699,58.25,57.82,58.25,54624,0
|
| 1064 |
+
AVES.US,D,20251224,000000,58.3599,58.38,58.26,58.3345,18168,0
|
| 1065 |
+
AVES.US,D,20251226,000000,58.375,58.5482,58.3539,58.51,63675,0
|
| 1066 |
+
AVES.US,D,20251229,000000,58.01,58.19,57.8667,58.17,72363,0
|
| 1067 |
+
AVES.US,D,20251230,000000,58.3912,58.5,58.2701,58.38,138339,0
|
| 1068 |
+
AVES.US,D,20251231,000000,58.3964,58.3964,58.18,58.31,26487,0
|
| 1069 |
+
AVES.US,D,20260102,000000,58.88,59.18,58.87,59.18,75690,0
|
| 1070 |
+
AVES.US,D,20260105,000000,59.269,59.54,59.0977,59.51,69066,0
|
| 1071 |
+
AVES.US,D,20260106,000000,59.97,60.1399,59.915,60.05,63454,0
|
| 1072 |
+
AVES.US,D,20260107,000000,60.01,60.12,59.8,59.82,58308,0
|
| 1073 |
+
AVES.US,D,20260108,000000,59.44,59.62,59.378,59.56,44308,0
|
| 1074 |
+
AVES.US,D,20260109,000000,59.77,60.04,59.6577,60.04,33175,0
|
| 1075 |
+
AVES.US,D,20260112,000000,60.21,60.78,60.14,60.74,93488,0
|
| 1076 |
+
AVES.US,D,20260113,000000,60.72,60.75,60.43,60.56,135424,0
|
| 1077 |
+
AVES.US,D,20260114,000000,60.7558,61.05,60.71,61.05,49861,0
|
| 1078 |
+
AVES.US,D,20260115,000000,61.22,61.47,61.16,61.2,34619,0
|
| 1079 |
+
AVES.US,D,20260116,000000,60.9585,61.01,60.62,60.8,51631,0
|
| 1080 |
+
AVES.US,D,20260120,000000,60.91,61.25,60.8,60.92,197618,0
|
| 1081 |
+
AVES.US,D,20260121,000000,61.405,61.86,61.29,61.75,2365649,0
|
| 1082 |
+
AVES.US,D,20260122,000000,61.9385,62.26,61.897,62.07,113985,0
|
| 1083 |
+
AVES.US,D,20260123,000000,61.75,62.34,61.665,62.34,56967,0
|
| 1084 |
+
AVES.US,D,20260126,000000,62.477,62.815,62.41,62.66,92714,0
|
| 1085 |
+
AVES.US,D,20260127,000000,63.02,63.55,63.005,63.54,179182,0
|
| 1086 |
+
AVES.US,D,20260128,000000,63.702,63.85,63.3901,63.78,41442,0
|
| 1087 |
+
AVES.US,D,20260129,000000,64.08,64.18,62.96,63.78,65983,0
|
| 1088 |
+
AVES.US,D,20260130,000000,62.87,62.97,61.91,62.25,77624,0
|
| 1089 |
+
AVES.US,D,20260202,000000,61.81,62.5,61.62,62.46,49186,0
|
| 1090 |
+
AVES.US,D,20260203,000000,62.89,62.97,62.25,62.72,76128,0
|
| 1091 |
+
AVES.US,D,20260204,000000,63.56,63.57,62.55,62.85,341577,0
|
| 1092 |
+
AVES.US,D,20260205,000000,62.46,62.83,62.12,62.27,99479,0
|
| 1093 |
+
AVES.US,D,20260206,000000,62.7687,63.49,62.62,63.49,57179,0
|
| 1094 |
+
AVES.US,D,20260209,000000,63.46,64.1699,63.4397,64.08,72791,0
|
| 1095 |
+
AVES.US,D,20260210,000000,64.215,64.33,64.07,64.15,126998,0
|
| 1096 |
+
AVES.US,D,20260211,000000,64.88,65.21,64.53,65.2,63146,0
|
| 1097 |
+
AVES.US,D,20260212,000000,65.4321,65.55,64.37,64.6,79330,0
|
| 1098 |
+
AVES.US,D,20260213,000000,64.34,64.88,64,64.68,87317,0
|
| 1099 |
+
AVES.US,D,20260217,000000,64.41,64.7997,63.95,64.7,91096,0
|
| 1100 |
+
AVES.US,D,20260218,000000,64.8,65.22,64.7,64.96,152165,0
|
daily/us/nyse etfs/1/avsu.us.txt
ADDED
|
@@ -0,0 +1,984 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AVSU.US,D,20220318,000000,52.0003,52.6862,52.0003,52.6586,1642.7271768397,0
|
| 3 |
+
AVSU.US,D,20220321,000000,52.3917,52.3917,52.3917,52.3917,10.059566300304,0
|
| 4 |
+
AVSU.US,D,20220322,000000,52.994,53.0441,52.994,53.0353,402.38265201217,0
|
| 5 |
+
AVSU.US,D,20220323,000000,52.3382,52.3382,52.2424,52.2424,369.18608322116,0
|
| 6 |
+
AVSU.US,D,20220324,000000,52.6414,52.8829,52.6414,52.8829,4260.2263281788,0
|
| 7 |
+
AVSU.US,D,20220325,000000,53.0621,53.0621,53.0621,53.0621,223.32237186675,0
|
| 8 |
+
AVSU.US,D,20220328,000000,53.1335,53.3427,52.7855,53.3427,21373.560518256,0
|
| 9 |
+
AVSU.US,D,20220329,000000,54.2272,54.2272,54.2272,54.2272,9.0536096702737,0
|
| 10 |
+
AVSU.US,D,20220330,000000,53.5771,53.5771,53.5771,53.5771,4.0238265201217,0
|
| 11 |
+
AVSU.US,D,20220331,000000,53.392,53.392,52.8615,52.8615,13572.366852371,0
|
| 12 |
+
AVSU.US,D,20220401,000000,52.716,52.7402,52.5171,52.7402,3083.2570710432,0
|
| 13 |
+
AVSU.US,D,20220404,000000,53.0739,53.0739,53.0438,53.0438,864.11674519613,0
|
| 14 |
+
AVSU.US,D,20220405,000000,52.716,52.716,52.2801,52.2801,11306.952521542,0
|
| 15 |
+
AVSU.US,D,20220406,000000,51.6522,51.7815,51.6522,51.6725,637.77650343928,0
|
| 16 |
+
AVSU.US,D,20220407,000000,51.6424,52.04,51.6324,51.7915,3175.805081006,0
|
| 17 |
+
AVSU.US,D,20220408,000000,51.7915,52.05,51.658,51.658,1723.2037072421,0
|
| 18 |
+
AVSU.US,D,20220411,000000,51.3029,51.3029,51.0396,51.0396,503.98427164524,0
|
| 19 |
+
AVSU.US,D,20220412,000000,51.4635,51.4635,50.8985,50.8985,261.54872380791,0
|
| 20 |
+
AVSU.US,D,20220413,000000,51.0558,51.5728,51.0558,51.5529,123998.23804407,0
|
| 21 |
+
AVSU.US,D,20220414,000000,51.4386,51.4386,51.0115,51.0115,25074.474960138,0
|
| 22 |
+
AVSU.US,D,20220418,000000,51.1155,51.1553,50.7179,50.9267,20212.686567201,0
|
| 23 |
+
AVSU.US,D,20220419,000000,51.6921,52.0003,51.6921,51.8849,3998.6776043709,0
|
| 24 |
+
AVSU.US,D,20220420,000000,52.3382,52.3382,52.0362,52.0412,8826.2634718869,0
|
| 25 |
+
AVSU.US,D,20220421,000000,52.6265,52.6265,51.1851,51.2348,7128.2086803955,0
|
| 26 |
+
AVSU.US,D,20220422,000000,50.698,50.698,49.7636,49.7636,5581.0473834087,0
|
| 27 |
+
AVSU.US,D,20220425,000000,49.4356,49.4454,49.4356,49.4454,13644.795729733,0
|
| 28 |
+
AVSU.US,D,20220426,000000,49.1274,49.2765,48.8231,48.8231,16174.776654259,0
|
| 29 |
+
AVSU.US,D,20220427,000000,49.0798,49.3659,48.8555,48.8555,35797.972636262,0
|
| 30 |
+
AVSU.US,D,20220428,000000,49.3261,49.9724,49.3261,49.9724,563.33571281703,0
|
| 31 |
+
AVSU.US,D,20220429,000000,49.704,49.704,48.2525,48.2824,19916.935317973,0
|
| 32 |
+
AVSU.US,D,20220502,000000,48.2625,48.6935,48.1333,48.6935,6393.8603404733,0
|
| 33 |
+
AVSU.US,D,20220503,000000,49.2268,49.2268,48.9882,49.0159,13091.519583216,0
|
| 34 |
+
AVSU.US,D,20220504,000000,48.8291,50.4146,48.8291,50.4146,8831.293255037,0
|
| 35 |
+
AVSU.US,D,20220505,000000,48.6602,48.8988,48.2226,48.6304,17455.359444288,0
|
| 36 |
+
AVSU.US,D,20220506,000000,48.1929,48.3718,48.1134,48.1218,12923.524826001,0
|
| 37 |
+
AVSU.US,D,20220509,000000,47.4188,47.4188,46.8004,46.8004,10756.694244915,0
|
| 38 |
+
AVSU.US,D,20220510,000000,47.7754,47.7754,46.7993,46.7993,994.89110710008,0
|
| 39 |
+
AVSU.US,D,20220511,000000,46.9702,47.2982,45.9065,45.9065,66662.733958855,0
|
| 40 |
+
AVSU.US,D,20220512,000000,45.9414,46.1352,45.2505,46.0457,30312.491132706,0
|
| 41 |
+
AVSU.US,D,20220513,000000,47.0696,47.1691,47.0498,47.0854,133991.41120679,0
|
| 42 |
+
AVSU.US,D,20220516,000000,47.1789,47.1789,46.8305,46.8305,1667.8760925904,0
|
| 43 |
+
AVSU.US,D,20220517,000000,47.3082,48.014,47.3081,47.9941,13684.028038304,0
|
| 44 |
+
AVSU.US,D,20220518,000000,46.1551,46.1551,45.9165,45.9297,8055.7006932836,0
|
| 45 |
+
AVSU.US,D,20220519,000000,45.9662,46.165,45.7574,45.7574,20532.58077555,0
|
| 46 |
+
AVSU.US,D,20220520,000000,45.3101,45.6041,45.3101,45.6041,336.99547106019,0
|
| 47 |
+
AVSU.US,D,20220523,000000,46.165,46.5527,46.165,46.4533,39822.805113014,0
|
| 48 |
+
AVSU.US,D,20220524,000000,45.3499,45.8966,45.2641,45.8966,18530.72708179,0
|
| 49 |
+
AVSU.US,D,20220525,000000,46.1948,46.5428,46.1651,46.5428,15945.418542612,0
|
| 50 |
+
AVSU.US,D,20220526,000000,47.517,47.7655,47.517,47.6535,12902.39973677,0
|
| 51 |
+
AVSU.US,D,20220527,000000,48.2227,48.7695,48.2227,48.7695,35840.222814723,0
|
| 52 |
+
AVSU.US,D,20220531,000000,48.1929,48.6701,48.1929,48.4779,3350.8415346313,0
|
| 53 |
+
AVSU.US,D,20220601,000000,48.6999,48.6999,47.6859,48.014,25603.608147534,0
|
| 54 |
+
AVSU.US,D,20220602,000000,48.2327,48.9584,48.2327,48.9574,39208.165612065,0
|
| 55 |
+
AVSU.US,D,20220603,000000,48.2824,48.2824,48.2194,48.2194,707.18751091138,0
|
| 56 |
+
AVSU.US,D,20220606,000000,48.352,48.4275,48.3321,48.4275,3012.8401069411,0
|
| 57 |
+
AVSU.US,D,20220607,000000,48.2427,48.8185,48.2427,48.8185,1482.7800726648,0
|
| 58 |
+
AVSU.US,D,20220608,000000,48.2426,48.2923,48.1631,48.173,4186.7914941866,0
|
| 59 |
+
AVSU.US,D,20220609,000000,47.9146,47.9146,47.1491,47.1492,6174.5617951267,0
|
| 60 |
+
AVSU.US,D,20220610,000000,46.5825,46.5825,45.658,45.658,5316.4807897107,0
|
| 61 |
+
AVSU.US,D,20220613,000000,44.3359,44.3658,43.8339,43.8678,24862.218111202,0
|
| 62 |
+
AVSU.US,D,20220614,000000,44.0676,44.0676,43.7096,43.8539,12770.619418236,0
|
| 63 |
+
AVSU.US,D,20220615,000000,44.3956,44.654,44.0277,44.5115,32339.493742218,0
|
| 64 |
+
AVSU.US,D,20220616,000000,43.0536,43.0536,42.8448,42.8945,17604.241025532,0
|
| 65 |
+
AVSU.US,D,20220617,000000,43.2722,43.4909,43.1529,43.2524,32454.172798041,0
|
| 66 |
+
AVSU.US,D,20220621,000000,44.165,44.3146,44.145,44.145,33373.686401515,0
|
| 67 |
+
AVSU.US,D,20220622,000000,43.9255,44.4542,43.9255,44.1915,3855.0131947555,0
|
| 68 |
+
AVSU.US,D,20220623,000000,44.3445,44.5529,44.2447,44.5109,17772.162260139,0
|
| 69 |
+
AVSU.US,D,20220624,000000,45.711,46.0002,45.711,46.0002,1592.1354884972,0
|
| 70 |
+
AVSU.US,D,20220627,000000,45.9456,45.9456,45.7608,45.82,6590.1174848187,0
|
| 71 |
+
AVSU.US,D,20220628,000000,46.3194,46.3194,44.923,44.923,15731.862688923,0
|
| 72 |
+
AVSU.US,D,20220629,000000,44.6437,44.923,44.6437,44.8432,7048.307609657,0
|
| 73 |
+
AVSU.US,D,20220630,000000,44.1471,44.7535,44.1471,44.3309,52712.919044854,0
|
| 74 |
+
AVSU.US,D,20220701,000000,44.0752,44.7655,44.0752,44.7655,52764.051859661,0
|
| 75 |
+
AVSU.US,D,20220705,000000,44.2747,45.0231,44.165,45.0231,21553.985347426,0
|
| 76 |
+
AVSU.US,D,20220706,000000,44.913,45.3519,44.8133,45.1125,29974.858123174,0
|
| 77 |
+
AVSU.US,D,20220707,000000,45.5813,46.0002,45.5813,45.9104,59881.539159939,0
|
| 78 |
+
AVSU.US,D,20220708,000000,45.9902,46.09,45.8606,45.8769,9833.5421103152,0
|
| 79 |
+
AVSU.US,D,20220711,000000,45.4018,45.4018,45.2222,45.2621,28697.540357214,0
|
| 80 |
+
AVSU.US,D,20220712,000000,45.3818,45.3818,44.943,45.0128,21875.821299446,0
|
| 81 |
+
AVSU.US,D,20220713,000000,44.8731,44.8931,44.8033,44.8033,5300.7684683153,0
|
| 82 |
+
AVSU.US,D,20220714,000000,43.9904,44.6038,43.9904,44.5639,3275.5079602773,0
|
| 83 |
+
AVSU.US,D,20220715,000000,45.3918,45.4556,45.3419,45.4446,16896.888783151,0
|
| 84 |
+
AVSU.US,D,20220718,000000,45.8506,45.9304,45.0626,45.1749,10844.16715591,0
|
| 85 |
+
AVSU.US,D,20220719,000000,45.7708,46.481,45.7708,46.481,10954.453619219,0
|
| 86 |
+
AVSU.US,D,20220720,000000,46.8081,46.8679,46.808,46.824,6981.1331274597,0
|
| 87 |
+
AVSU.US,D,20220721,000000,46.9976,47.1971,46.4589,47.1971,14342.25325123,0
|
| 88 |
+
AVSU.US,D,20220722,000000,46.7084,46.7084,46.469,46.6784,21048.672824629,0
|
| 89 |
+
AVSU.US,D,20220725,000000,47.0275,47.0275,46.5588,46.7179,2511.5235508095,0
|
| 90 |
+
AVSU.US,D,20220726,000000,46.479,46.479,46.0102,46.0835,16802.643987232,0
|
| 91 |
+
AVSU.US,D,20220727,000000,46.6684,47.2968,46.5505,47.2669,17505.469539774,0
|
| 92 |
+
AVSU.US,D,20220728,000000,47.5063,47.8155,47.5063,47.7726,14685.143891699,0
|
| 93 |
+
AVSU.US,D,20220729,000000,48.1308,48.4438,48.1308,48.364,6417.6695603719,0
|
| 94 |
+
AVSU.US,D,20220801,000000,48.2543,48.4638,48.2244,48.3441,18181.224778595,0
|
| 95 |
+
AVSU.US,D,20220802,000000,48.384,48.4438,47.9252,47.9252,15829.115297477,0
|
| 96 |
+
AVSU.US,D,20220803,000000,48.2445,48.8528,48.2445,48.7431,4061.5496624069,0
|
| 97 |
+
AVSU.US,D,20220804,000000,48.9924,48.9924,48.5835,48.6527,17530.534645072,0
|
| 98 |
+
AVSU.US,D,20220805,000000,48.394,48.6823,48.394,48.6823,4779.4142781273,0
|
| 99 |
+
AVSU.US,D,20220808,000000,48.8827,48.8827,48.7231,48.7793,8356.7061061865,0
|
| 100 |
+
AVSU.US,D,20220809,000000,48.8428,48.8428,48.2943,48.3491,12021.224500681,0
|
| 101 |
+
AVSU.US,D,20220810,000000,49.4113,49.5909,49.4013,49.5404,11913.945850008,0
|
| 102 |
+
AVSU.US,D,20220811,000000,49.9898,50.1693,49.6102,49.6102,28235.339815528,0
|
| 103 |
+
AVSU.US,D,20220812,000000,50.1195,50.4214,50.1195,50.4214,4278.1121721773,0
|
| 104 |
+
AVSU.US,D,20220815,000000,50.4187,50.688,50.3289,50.6292,7253.8414730965,0
|
| 105 |
+
AVSU.US,D,20220816,000000,50.668,50.8775,50.5682,50.8458,6806.6799945891,0
|
| 106 |
+
AVSU.US,D,20220817,000000,50.4486,50.5199,50.3089,50.3447,3032.8777409975,0
|
| 107 |
+
AVSU.US,D,20220818,000000,50.3988,50.5484,50.3987,50.4885,2111.4844702614,0
|
| 108 |
+
AVSU.US,D,20220819,000000,49.7006,49.7704,49.7006,49.7703,25806.029810094,0
|
| 109 |
+
AVSU.US,D,20220822,000000,49.1021,49.1021,48.6234,48.6403,2400.2344832886,0
|
| 110 |
+
AVSU.US,D,20220823,000000,48.773,48.773,48.5581,48.5581,3877.0704874173,0
|
| 111 |
+
AVSU.US,D,20220824,000000,48.4438,48.753,48.4438,48.6333,6404.6357056172,0
|
| 112 |
+
AVSU.US,D,20220825,000000,48.8328,49.3355,48.8229,49.3355,6186.067987423,0
|
| 113 |
+
AVSU.US,D,20220826,000000,48.3541,48.374,47.7156,47.7157,10226.56296138,0
|
| 114 |
+
AVSU.US,D,20220829,000000,47.2519,47.51,47.2519,47.3356,6529.9612321047,0
|
| 115 |
+
AVSU.US,D,20220830,000000,47.4564,47.4564,46.7084,46.8229,16351.472091877,0
|
| 116 |
+
AVSU.US,D,20220831,000000,46.7483,46.7483,46.5378,46.5693,1789.6485182415,0
|
| 117 |
+
AVSU.US,D,20220901,000000,46.2696,46.5446,46.2696,46.5446,18109.037275338,0
|
| 118 |
+
AVSU.US,D,20220902,000000,46.2098,46.2896,46.0613,46.0613,15734.870501559,0
|
| 119 |
+
AVSU.US,D,20220906,000000,46.2296,46.2296,45.8104,45.8104,12927.578708239,0
|
| 120 |
+
AVSU.US,D,20220907,000000,46.5887,46.8181,46.5887,46.7528,31111.811299469,0
|
| 121 |
+
AVSU.US,D,20220908,000000,46.7152,47.1771,46.7152,47.1771,2391.2110453815,0
|
| 122 |
+
AVSU.US,D,20220909,000000,47.6359,48.0249,47.6359,47.9573,12643.841716271,0
|
| 123 |
+
AVSU.US,D,20220912,000000,48.2943,48.4068,48.2943,48.4068,601.56252714,0
|
| 124 |
+
AVSU.US,D,20220913,000000,47.247,47.247,46.2396,46.3692,14147.748034121,0
|
| 125 |
+
AVSU.US,D,20220914,000000,46.1398,46.5288,46.0391,46.3647,163196.8953836,0
|
| 126 |
+
AVSU.US,D,20220915,000000,46.6875,46.6875,45.9404,46.1286,64796.305006673,0
|
| 127 |
+
AVSU.US,D,20220916,000000,45.5713,45.7028,45.4825,45.7028,23045.860414733,0
|
| 128 |
+
AVSU.US,D,20220919,000000,45.7587,46.1008,45.7587,46.0792,1691.3933054753,0
|
| 129 |
+
AVSU.US,D,20220920,000000,45.69,45.69,45.34,45.45,7010,0
|
| 130 |
+
AVSU.US,D,20220921,000000,45.74,45.95,44.84,44.8462,17747,0
|
| 131 |
+
AVSU.US,D,20220922,000000,44.31,44.5252,44.16,44.18,18977,0
|
| 132 |
+
AVSU.US,D,20220923,000000,43.94,43.945,43.025,43.48,18688,0
|
| 133 |
+
AVSU.US,D,20220926,000000,43.5,43.63,42.97,43.02,50196,0
|
| 134 |
+
AVSU.US,D,20220927,000000,43.63,43.66,42.89,43.0153,45808,0
|
| 135 |
+
AVSU.US,D,20220928,000000,43.45,44.13,43.45,43.9099,13890,0
|
| 136 |
+
AVSU.US,D,20220929,000000,42.91,43.0207,42.66,43.0207,31061,0
|
| 137 |
+
AVSU.US,D,20220930,000000,43.15,43.15,42.48,42.48,15606,0
|
| 138 |
+
AVSU.US,D,20221003,000000,43.4849,43.79,43.4699,43.5492,29512,0
|
| 139 |
+
AVSU.US,D,20221004,000000,44.5,45.02,44.5,45.02,23504,0
|
| 140 |
+
AVSU.US,D,20221005,000000,44.51,45.0473,44.3403,44.82,36763,0
|
| 141 |
+
AVSU.US,D,20221006,000000,44.7099,44.7195,44.42,44.4929,22097,0
|
| 142 |
+
AVSU.US,D,20221007,000000,43.47,43.625,43.05,43.2467,4839,0
|
| 143 |
+
AVSU.US,D,20221010,000000,43.31,43.34,42.7949,43.03,374084,0
|
| 144 |
+
AVSU.US,D,20221011,000000,43.02,43.25,42.72,42.78,11257,0
|
| 145 |
+
AVSU.US,D,20221012,000000,42.83,42.88,42.63,42.63,126762,0
|
| 146 |
+
AVSU.US,D,20221013,000000,41.63,43.88,41.63,43.67,27857,0
|
| 147 |
+
AVSU.US,D,20221014,000000,44.09,44.24,42.77,42.79,110126,0
|
| 148 |
+
AVSU.US,D,20221017,000000,43.67,43.91,43.6,43.8,24963,0
|
| 149 |
+
AVSU.US,D,20221018,000000,44.88,44.88,44.05,44.29,42106,0
|
| 150 |
+
AVSU.US,D,20221019,000000,44.15,44.17,43.63,43.77,24960,0
|
| 151 |
+
AVSU.US,D,20221020,000000,44.08,44.08,43.17,43.26,121853,0
|
| 152 |
+
AVSU.US,D,20221021,000000,43.24,44.3199,43.24,44.29,49594,0
|
| 153 |
+
AVSU.US,D,20221024,000000,44.51,44.99,44.51,44.86,16684,0
|
| 154 |
+
AVSU.US,D,20221025,000000,45.1,45.7092,45.01,45.66,26714,0
|
| 155 |
+
AVSU.US,D,20221026,000000,46.03,46.04,45.41,45.43,6825,0
|
| 156 |
+
AVSU.US,D,20221027,000000,45.73,45.73,45.23,45.26,25222,0
|
| 157 |
+
AVSU.US,D,20221028,000000,45.21,46.45,45.21,46.42,7646,0
|
| 158 |
+
AVSU.US,D,20221031,000000,46.43,46.43,46.125,46.17,47526,0
|
| 159 |
+
AVSU.US,D,20221101,000000,46.8,47.12,46.08,46.09,10967,0
|
| 160 |
+
AVSU.US,D,20221102,000000,46.3,46.3,44.95,44.95,13775,0
|
| 161 |
+
AVSU.US,D,20221103,000000,44.78,44.78,44.36,44.43,13140,0
|
| 162 |
+
AVSU.US,D,20221104,000000,45.15,45.15,44.42,45.1,11538,0
|
| 163 |
+
AVSU.US,D,20221107,000000,45.54,45.574,45.04,45.53,12981,0
|
| 164 |
+
AVSU.US,D,20221108,000000,45.84,46.17,45.7189,45.79,10450,0
|
| 165 |
+
AVSU.US,D,20221109,000000,45.65,45.65,44.92,44.92,51568,0
|
| 166 |
+
AVSU.US,D,20221110,000000,46.71,47.475,46.71,47.41,87140,0
|
| 167 |
+
AVSU.US,D,20221111,000000,47.525,48.06,47.525,47.9,24219,0
|
| 168 |
+
AVSU.US,D,20221114,000000,47.85,48.11,47.4879,47.4879,16288,0
|
| 169 |
+
AVSU.US,D,20221115,000000,48.46,48.46,47.75,47.86,15727,0
|
| 170 |
+
AVSU.US,D,20221116,000000,47.53,47.55,47.33,47.41,6695,0
|
| 171 |
+
AVSU.US,D,20221117,000000,47.1,47.28,46.77,47.23,74987,0
|
| 172 |
+
AVSU.US,D,20221118,000000,47.64,47.64,47.24,47.4843,62071,0
|
| 173 |
+
AVSU.US,D,20221121,000000,47.68,47.68,47.23,47.3717,11792,0
|
| 174 |
+
AVSU.US,D,20221122,000000,47.85,48.045,47.57,48.045,12044,0
|
| 175 |
+
AVSU.US,D,20221123,000000,47.77,48.32,47.77,48.265,9400,0
|
| 176 |
+
AVSU.US,D,20221125,000000,48.42,48.42,48.2993,48.2993,577,0
|
| 177 |
+
AVSU.US,D,20221128,000000,48.18,48.18,47.4869,47.5763,2599,0
|
| 178 |
+
AVSU.US,D,20221129,000000,47.82,47.82,47.5808,47.5808,2979,0
|
| 179 |
+
AVSU.US,D,20221130,000000,47.61,48.91,47.337,48.91,9629,0
|
| 180 |
+
AVSU.US,D,20221201,000000,49.33,49.33,48.63,48.9334,2834,0
|
| 181 |
+
AVSU.US,D,20221202,000000,48.7311,48.8801,48.7311,48.8704,5120,0
|
| 182 |
+
AVSU.US,D,20221205,000000,48.44,48.44,47.75,47.93,5851,0
|
| 183 |
+
AVSU.US,D,20221206,000000,48.17,48.17,47.0091,47.2778,9930,0
|
| 184 |
+
AVSU.US,D,20221207,000000,47.1,47.34,47.1,47.26,2130,0
|
| 185 |
+
AVSU.US,D,20221208,000000,47.65,47.65,47.37,47.5384,2607,0
|
| 186 |
+
AVSU.US,D,20221209,000000,47.41,47.55,47.1972,47.1972,8607,0
|
| 187 |
+
AVSU.US,D,20221212,000000,47.22,47.82,47.22,47.82,5586,0
|
| 188 |
+
AVSU.US,D,20221213,000000,49.31,49.31,47.98,48.0704,3275,0
|
| 189 |
+
AVSU.US,D,20221214,000000,48.33,48.44,47.68,47.82,15177,0
|
| 190 |
+
AVSU.US,D,20221215,000000,46.53,46.66,46.2875,46.4,6608,0
|
| 191 |
+
AVSU.US,D,20221216,000000,46.21,46.21,45.6201,45.9584,12326,0
|
| 192 |
+
AVSU.US,D,20221219,000000,45.79,45.8301,45.285,45.48,80834,0
|
| 193 |
+
AVSU.US,D,20221220,000000,45.52,45.61,45.4,45.5006,5523,0
|
| 194 |
+
AVSU.US,D,20221221,000000,46.06,46.295,45.875,46.21,13587,0
|
| 195 |
+
AVSU.US,D,20221222,000000,45.55,45.59,44.99,45.59,9819,0
|
| 196 |
+
AVSU.US,D,20221223,000000,45.71,45.7871,45.31,45.7871,42398,0
|
| 197 |
+
AVSU.US,D,20221227,000000,45.68,45.78,45.61,45.61,12805,0
|
| 198 |
+
AVSU.US,D,20221228,000000,45.74,45.82,45.05,45.05,43098,0
|
| 199 |
+
AVSU.US,D,20221229,000000,45.66,45.9012,45.66,45.9012,6724,0
|
| 200 |
+
AVSU.US,D,20221230,000000,45.5826,45.75,45.345,45.74,30871,0
|
| 201 |
+
AVSU.US,D,20230103,000000,46.3,46.3,45.52,45.7,6735,0
|
| 202 |
+
AVSU.US,D,20230104,000000,46.2799,46.28,46.0861,46.0861,63354,0
|
| 203 |
+
AVSU.US,D,20230105,000000,45.84,45.84,45.6686,45.6686,75367,0
|
| 204 |
+
AVSU.US,D,20230106,000000,46.27,46.89,46.08,46.79,22489,0
|
| 205 |
+
AVSU.US,D,20230109,000000,46.93,47.34,46.72,46.72,9589,0
|
| 206 |
+
AVSU.US,D,20230110,000000,46.85,47.1196,46.7507,47.1196,1717,0
|
| 207 |
+
AVSU.US,D,20230111,000000,47.39,47.72,47.03,47.71,34963,0
|
| 208 |
+
AVSU.US,D,20230112,000000,47.82,47.95,47.66,47.9,14712,0
|
| 209 |
+
AVSU.US,D,20230113,000000,47.57,48.11,47.56,48.1,7623,0
|
| 210 |
+
AVSU.US,D,20230117,000000,48.27,48.27,47.95,47.95,9527,0
|
| 211 |
+
AVSU.US,D,20230118,000000,48.27,48.27,47.29,47.29,6195,0
|
| 212 |
+
AVSU.US,D,20230119,000000,46.8685,47.03,46.675,46.82,5354,0
|
| 213 |
+
AVSU.US,D,20230120,000000,47.1,47.7,47.1,47.7,2872,0
|
| 214 |
+
AVSU.US,D,20230123,000000,47.6,48.41,47.6,48.39,5187,0
|
| 215 |
+
AVSU.US,D,20230124,000000,48.39,48.39,48.23,48.3155,889,0
|
| 216 |
+
AVSU.US,D,20230125,000000,47.98,48.37,47.7,48.36,12215,0
|
| 217 |
+
AVSU.US,D,20230126,000000,48.75,48.7961,48.47,48.7961,9898,0
|
| 218 |
+
AVSU.US,D,20230127,000000,49,49.1,48.9632,48.9632,5301,0
|
| 219 |
+
AVSU.US,D,20230130,000000,48.62,48.62,48.3925,48.3925,6753,0
|
| 220 |
+
AVSU.US,D,20230131,000000,48.71,49.28,48.58,49.28,7761,0
|
| 221 |
+
AVSU.US,D,20230201,000000,49.13,50.16,49.13,49.89,35362,0
|
| 222 |
+
AVSU.US,D,20230202,000000,50.61,50.71,50.61,50.71,1631,0
|
| 223 |
+
AVSU.US,D,20230203,000000,50.28,50.77,50.27,50.3433,6458,0
|
| 224 |
+
AVSU.US,D,20230206,000000,50.21,50.21,49.85,49.8943,340,0
|
| 225 |
+
AVSU.US,D,20230207,000000,49.85,50.4963,49.85,50.4963,458,0
|
| 226 |
+
AVSU.US,D,20230208,000000,50.23,50.31,49.8101,49.8699,5777,0
|
| 227 |
+
AVSU.US,D,20230209,000000,49.51,49.51,49.3,49.3891,15143,0
|
| 228 |
+
AVSU.US,D,20230210,000000,49.3513,49.4,49.22,49.3985,7556,0
|
| 229 |
+
AVSU.US,D,20230213,000000,49.68,50.0006,49.68,50.0006,10442,0
|
| 230 |
+
AVSU.US,D,20230214,000000,50.11,50.11,49.9585,50.0764,1397,0
|
| 231 |
+
AVSU.US,D,20230215,000000,50.06,50.25,50.0199,50.2434,4655,0
|
| 232 |
+
AVSU.US,D,20230216,000000,49.8,50.17,49.68,49.6814,1724,0
|
| 233 |
+
AVSU.US,D,20230217,000000,49.61,49.67,49.3965,49.6596,4689,0
|
| 234 |
+
AVSU.US,D,20230221,000000,49.16,49.16,48.5313,48.5313,4593,0
|
| 235 |
+
AVSU.US,D,20230222,000000,48.74,48.74,48.3401,48.48,21786,0
|
| 236 |
+
AVSU.US,D,20230223,000000,48.58,48.67,48.13,48.67,13285,0
|
| 237 |
+
AVSU.US,D,20230224,000000,48.1799,48.2401,48.09,48.1957,2191,0
|
| 238 |
+
AVSU.US,D,20230227,000000,48.45,48.45,48.34,48.3495,7091,0
|
| 239 |
+
AVSU.US,D,20230228,000000,48.55,48.55,48.29,48.29,8780,0
|
| 240 |
+
AVSU.US,D,20230301,000000,48.1,48.32,48.0501,48.13,13188,0
|
| 241 |
+
AVSU.US,D,20230302,000000,47.87,48.38,47.855,48.33,21398,0
|
| 242 |
+
AVSU.US,D,20230303,000000,48.55,49.01,48.54,48.9902,35324,0
|
| 243 |
+
AVSU.US,D,20230306,000000,48.9,49.25,48.7899,48.8227,7159,0
|
| 244 |
+
AVSU.US,D,20230307,000000,48.81,48.81,48.1288,48.1288,6627,0
|
| 245 |
+
AVSU.US,D,20230308,000000,48.08,48.24,47.92,48.1669,6460,0
|
| 246 |
+
AVSU.US,D,20230309,000000,48.38,48.38,47.01,47.1179,15941,0
|
| 247 |
+
AVSU.US,D,20230310,000000,47,47,46.1399,46.1865,1736,0
|
| 248 |
+
AVSU.US,D,20230313,000000,45.53,45.92,45.53,45.67,4698,0
|
| 249 |
+
AVSU.US,D,20230314,000000,46.7201,46.7401,45.96,46.4254,13544,0
|
| 250 |
+
AVSU.US,D,20230315,000000,45.72,46.04,45.61,45.92,10670,0
|
| 251 |
+
AVSU.US,D,20230316,000000,45.945,46.91,45.75,46.8433,308838,0
|
| 252 |
+
AVSU.US,D,20230317,000000,47.05,47.05,46.06,46.15,17799,0
|
| 253 |
+
AVSU.US,D,20230320,000000,46.62,46.7,46.49,46.6,23920,0
|
| 254 |
+
AVSU.US,D,20230321,000000,47.31,47.44,47.13,47.3533,54595,0
|
| 255 |
+
AVSU.US,D,20230322,000000,47.6,47.68,46.585,46.585,46580,0
|
| 256 |
+
AVSU.US,D,20230323,000000,46.92,47.0646,46.2,46.46,54493,0
|
| 257 |
+
AVSU.US,D,20230324,000000,46.05,46.61,45.9799,46.5222,104230,0
|
| 258 |
+
AVSU.US,D,20230327,000000,47,47,46.75,46.75,5801,0
|
| 259 |
+
AVSU.US,D,20230328,000000,46.65,46.74,46.49,46.7048,20299,0
|
| 260 |
+
AVSU.US,D,20230329,000000,47.23,47.4,47.04,47.365,53628,0
|
| 261 |
+
AVSU.US,D,20230330,000000,47.69,47.7587,47.4072,47.57,24461,0
|
| 262 |
+
AVSU.US,D,20230331,000000,48.03,48.3,48.03,48.3,15950,0
|
| 263 |
+
AVSU.US,D,20230403,000000,47.95,48.3198,47.95,48.3198,11837,0
|
| 264 |
+
AVSU.US,D,20230404,000000,48.6,48.6,47.67,47.81,43179,0
|
| 265 |
+
AVSU.US,D,20230405,000000,47.62,47.62,47.36,47.61,68439,0
|
| 266 |
+
AVSU.US,D,20230406,000000,47.67,47.74,47.38,47.6996,37045,0
|
| 267 |
+
AVSU.US,D,20230410,000000,47.53,47.9,47.52,47.8946,25183,0
|
| 268 |
+
AVSU.US,D,20230411,000000,48.05,48.25,48.05,48.0608,24478,0
|
| 269 |
+
AVSU.US,D,20230412,000000,48.53,48.53,47.8167,47.8167,50927,0
|
| 270 |
+
AVSU.US,D,20230413,000000,48.04,48.3904,48.04,48.3904,12625,0
|
| 271 |
+
AVSU.US,D,20230414,000000,48.3,48.3208,48.07,48.3208,36191,0
|
| 272 |
+
AVSU.US,D,20230417,000000,48.28,48.5153,48.2,48.5153,15011,0
|
| 273 |
+
AVSU.US,D,20230418,000000,48.67,48.67,48.47,48.5831,14313,0
|
| 274 |
+
AVSU.US,D,20230419,000000,48.37,48.64,48.37,48.5521,20589,0
|
| 275 |
+
AVSU.US,D,20230420,000000,48.5099,48.51,48.24,48.367,17260,0
|
| 276 |
+
AVSU.US,D,20230421,000000,48.17,48.35,48.17,48.3423,64845,0
|
| 277 |
+
AVSU.US,D,20230424,000000,48.37,48.37,48.22,48.3305,16847,0
|
| 278 |
+
AVSU.US,D,20230425,000000,47.8,47.81,47.45,47.45,24249,0
|
| 279 |
+
AVSU.US,D,20230426,000000,47.575,47.59,47.1462,47.2577,24359,0
|
| 280 |
+
AVSU.US,D,20230427,000000,47.66,48.135,47.58,48.1045,12470,0
|
| 281 |
+
AVSU.US,D,20230428,000000,48.17,48.52,48.15,48.5,27543,0
|
| 282 |
+
AVSU.US,D,20230501,000000,48.67,48.7313,48.54,48.54,9521,0
|
| 283 |
+
AVSU.US,D,20230502,000000,48.64,48.64,47.65,47.9628,10558,0
|
| 284 |
+
AVSU.US,D,20230503,000000,48.12,48.175,47.6,47.6098,8760,0
|
| 285 |
+
AVSU.US,D,20230504,000000,47.11,47.23,46.945,47.0857,19464,0
|
| 286 |
+
AVSU.US,D,20230505,000000,47.85,48.0443,47.82,48.0443,8781,0
|
| 287 |
+
AVSU.US,D,20230508,000000,48.11,48.12,47.99,48.0531,4315,0
|
| 288 |
+
AVSU.US,D,20230509,000000,47.8452,47.94,47.84,47.8615,17750,0
|
| 289 |
+
AVSU.US,D,20230510,000000,48.1,48.36,47.6213,47.9845,6444,0
|
| 290 |
+
AVSU.US,D,20230511,000000,47.74,47.9499,47.6818,47.9302,5454,0
|
| 291 |
+
AVSU.US,D,20230512,000000,47.83,47.8498,47.7099,47.8498,2347,0
|
| 292 |
+
AVSU.US,D,20230515,000000,47.92,48.1015,47.92,48.1015,8458,0
|
| 293 |
+
AVSU.US,D,20230516,000000,47.95,47.98,47.7624,47.7624,5210,0
|
| 294 |
+
AVSU.US,D,20230517,000000,48.15,48.48,47.822,48.4321,3585,0
|
| 295 |
+
AVSU.US,D,20230518,000000,48.47,48.9248,48.4,48.9248,9078,0
|
| 296 |
+
AVSU.US,D,20230519,000000,48.94,48.94,48.62,48.7194,9275,0
|
| 297 |
+
AVSU.US,D,20230522,000000,48.81,48.96,48.74,48.7733,20728,0
|
| 298 |
+
AVSU.US,D,20230523,000000,48.67,48.71,48.3355,48.3355,16865,0
|
| 299 |
+
AVSU.US,D,20230524,000000,48.05,48.05,47.8,47.8774,22548,0
|
| 300 |
+
AVSU.US,D,20230525,000000,48.1,48.2501,48.09,48.1728,2450,0
|
| 301 |
+
AVSU.US,D,20230526,000000,48.42,48.85,48.41,48.8098,5717,0
|
| 302 |
+
AVSU.US,D,20230530,000000,49.08,49.08,48.64,48.7393,12621,0
|
| 303 |
+
AVSU.US,D,20230531,000000,48.73,48.73,48.17,48.299,14809,0
|
| 304 |
+
AVSU.US,D,20230601,000000,48.23,48.75,48.225,48.75,14084,0
|
| 305 |
+
AVSU.US,D,20230602,000000,49.3,49.6925,49.3,49.6925,5224,0
|
| 306 |
+
AVSU.US,D,20230605,000000,49.71,49.71,49.4,49.465,8764,0
|
| 307 |
+
AVSU.US,D,20230606,000000,49.42,49.87,49.42,49.8688,53830,0
|
| 308 |
+
AVSU.US,D,20230607,000000,50.04,50.15,49.82,49.9039,26782,0
|
| 309 |
+
AVSU.US,D,20230608,000000,49.89,50.08,49.75,50.0542,27561,0
|
| 310 |
+
AVSU.US,D,20230609,000000,50.27,50.27,49.9552,50.02,17898,0
|
| 311 |
+
AVSU.US,D,20230612,000000,50.14,50.48,50.14,50.48,14222,0
|
| 312 |
+
AVSU.US,D,20230613,000000,50.8,50.93,50.8,50.93,7495,0
|
| 313 |
+
AVSU.US,D,20230614,000000,51.065,51.0725,50.66,50.83,16469,0
|
| 314 |
+
AVSU.US,D,20230615,000000,50.74,51.5,50.74,51.4473,7061,0
|
| 315 |
+
AVSU.US,D,20230616,000000,51.75,51.75,51.25,51.26,20781,0
|
| 316 |
+
AVSU.US,D,20230620,000000,50.89,50.89,50.69,50.82,6456,0
|
| 317 |
+
AVSU.US,D,20230621,000000,50.59,50.8,50.55,50.55,11379,0
|
| 318 |
+
AVSU.US,D,20230622,000000,50.55,50.68,50.35,50.65,20225,0
|
| 319 |
+
AVSU.US,D,20230623,000000,50.4,50.4491,50.2161,50.2581,10318,0
|
| 320 |
+
AVSU.US,D,20230626,000000,50.5,50.51,50.1665,50.1665,8476,0
|
| 321 |
+
AVSU.US,D,20230627,000000,50.37,50.8989,50.37,50.8304,7976,0
|
| 322 |
+
AVSU.US,D,20230628,000000,50.8,50.89,50.634,50.79,20496,0
|
| 323 |
+
AVSU.US,D,20230629,000000,51.06,51.12,51.03,51.1091,5486,0
|
| 324 |
+
AVSU.US,D,20230630,000000,51.24,51.74,51.24,51.63,20531,0
|
| 325 |
+
AVSU.US,D,20230703,000000,51.55,51.7567,51.55,51.7567,2730,0
|
| 326 |
+
AVSU.US,D,20230705,000000,51.51,51.63,51.43,51.4999,6369,0
|
| 327 |
+
AVSU.US,D,20230706,000000,51.23,51.23,50.73,51.03,15543,0
|
| 328 |
+
AVSU.US,D,20230707,000000,51.11,51.445,51.02,51.02,17446,0
|
| 329 |
+
AVSU.US,D,20230710,000000,51.2,51.32,51.1201,51.32,5130,0
|
| 330 |
+
AVSU.US,D,20230711,000000,51.4,51.733,51.4,51.733,3331,0
|
| 331 |
+
AVSU.US,D,20230712,000000,52.24,52.289,52.0599,52.1,14103,0
|
| 332 |
+
AVSU.US,D,20230713,000000,52.41,52.525,52.32,52.5156,7029,0
|
| 333 |
+
AVSU.US,D,20230714,000000,52.35,52.46,52.315,52.34,23103,0
|
| 334 |
+
AVSU.US,D,20230717,000000,52.45,52.7601,52.45,52.68,4259,0
|
| 335 |
+
AVSU.US,D,20230718,000000,52.78,53.24,52.78,53.2,16650,0
|
| 336 |
+
AVSU.US,D,20230719,000000,53.39,53.47,53.34,53.385,13358,0
|
| 337 |
+
AVSU.US,D,20230720,000000,53.12,53.24,52.9404,52.98,14224,0
|
| 338 |
+
AVSU.US,D,20230721,000000,52.95,53.06,52.926,52.926,1118,0
|
| 339 |
+
AVSU.US,D,20230724,000000,52.76,53.1751,52.76,53.0815,3430,0
|
| 340 |
+
AVSU.US,D,20230725,000000,53.18,53.359,53.18,53.195,13400,0
|
| 341 |
+
AVSU.US,D,20230726,000000,53.11,53.3,53.11,53.3,10144,0
|
| 342 |
+
AVSU.US,D,20230727,000000,53.6,53.66,52.86,52.95,4634,0
|
| 343 |
+
AVSU.US,D,20230728,000000,53.24,53.5399,53.24,53.46,9514,0
|
| 344 |
+
AVSU.US,D,20230731,000000,53.63,53.63,53.36,53.54,11640,0
|
| 345 |
+
AVSU.US,D,20230801,000000,53.17,53.5,53.17,53.4129,6557,0
|
| 346 |
+
AVSU.US,D,20230802,000000,53.13,53.13,52.67,52.73,9998,0
|
| 347 |
+
AVSU.US,D,20230803,000000,52.66,52.78,52.48,52.64,9880,0
|
| 348 |
+
AVSU.US,D,20230804,000000,52.8,52.92,52.3279,52.3279,7201,0
|
| 349 |
+
AVSU.US,D,20230807,000000,52.5,52.81,52.4701,52.79,16868,0
|
| 350 |
+
AVSU.US,D,20230808,000000,52.189,52.4666,52.189,52.4666,2109,0
|
| 351 |
+
AVSU.US,D,20230809,000000,52.36,52.3601,52.03,52.0737,2465,0
|
| 352 |
+
AVSU.US,D,20230810,000000,52.77,52.77,52.05,52.05,4685,0
|
| 353 |
+
AVSU.US,D,20230811,000000,51.93,52.05,51.899,51.94,7012,0
|
| 354 |
+
AVSU.US,D,20230814,000000,51.945,52.1393,51.945,52.1393,544,0
|
| 355 |
+
AVSU.US,D,20230815,000000,51.85,51.85,51.5762,51.5762,7811,0
|
| 356 |
+
AVSU.US,D,20230816,000000,51.69,51.69,51.14,51.14,21231,0
|
| 357 |
+
AVSU.US,D,20230817,000000,51.41,51.41,50.6101,50.7156,4369,0
|
| 358 |
+
AVSU.US,D,20230818,000000,50.55,50.73,50.55,50.67,5504,0
|
| 359 |
+
AVSU.US,D,20230821,000000,50.97,50.97,50.835,50.9574,1566,0
|
| 360 |
+
AVSU.US,D,20230822,000000,50.8201,50.8201,50.67,50.6965,11193,0
|
| 361 |
+
AVSU.US,D,20230823,000000,50.99,51.31,50.99,51.2472,6927,0
|
| 362 |
+
AVSU.US,D,20230824,000000,51.1699,51.1699,50.6575,50.6575,4447,0
|
| 363 |
+
AVSU.US,D,20230825,000000,50.899,50.899,50.49,50.8861,3574,0
|
| 364 |
+
AVSU.US,D,20230828,000000,51.02,51.2401,51.02,51.23,4675,0
|
| 365 |
+
AVSU.US,D,20230829,000000,51.22,51.98,51.22,51.96,5989,0
|
| 366 |
+
AVSU.US,D,20230830,000000,51.81,52.29,51.81,52.1721,3013,0
|
| 367 |
+
AVSU.US,D,20230831,000000,52.27,52.33,52.1482,52.1482,6089,0
|
| 368 |
+
AVSU.US,D,20230901,000000,52.47,52.5,52.2301,52.3812,4002,0
|
| 369 |
+
AVSU.US,D,20230905,000000,52.4,52.4,51.8749,51.8749,9469,0
|
| 370 |
+
AVSU.US,D,20230906,000000,51.79,51.79,51.3245,51.5049,8778,0
|
| 371 |
+
AVSU.US,D,20230907,000000,51.08,51.2601,51.08,51.2296,14297,0
|
| 372 |
+
AVSU.US,D,20230908,000000,51.37,51.46,51.25,51.2591,27811,0
|
| 373 |
+
AVSU.US,D,20230911,000000,51.48,51.5701,51.48,51.5479,2361,0
|
| 374 |
+
AVSU.US,D,20230912,000000,51.9,51.9,51.27,51.32,223081,0
|
| 375 |
+
AVSU.US,D,20230913,000000,51.14,51.49,51.14,51.28,26280,0
|
| 376 |
+
AVSU.US,D,20230914,000000,51.53,51.8357,51.53,51.79,11952,0
|
| 377 |
+
AVSU.US,D,20230915,000000,51.55,51.55,51.17,51.1863,8009,0
|
| 378 |
+
AVSU.US,D,20230918,000000,51.25,51.31,51.17,51.19,7498,0
|
| 379 |
+
AVSU.US,D,20230919,000000,50.91,51.1599,50.91,51.12,5034,0
|
| 380 |
+
AVSU.US,D,20230920,000000,51.38,51.38,50.72,50.73,16383,0
|
| 381 |
+
AVSU.US,D,20230921,000000,50.11,50.12,49.8,49.8,55209,0
|
| 382 |
+
AVSU.US,D,20230922,000000,50.01,50.02,49.66,49.7,12517,0
|
| 383 |
+
AVSU.US,D,20230925,000000,49.48,49.93,49.48,49.92,10716,0
|
| 384 |
+
AVSU.US,D,20230926,000000,49.41,49.41,49.1501,49.1893,4387,0
|
| 385 |
+
AVSU.US,D,20230927,000000,49.38,49.38,49.05,49.22,15443,0
|
| 386 |
+
AVSU.US,D,20230928,000000,49.28,49.82,49.24,49.7,4021,0
|
| 387 |
+
AVSU.US,D,20230929,000000,50.09,50.09,49.52,49.56,15003,0
|
| 388 |
+
AVSU.US,D,20231002,000000,49.61,49.66,49.29,49.5,12505,0
|
| 389 |
+
AVSU.US,D,20231003,000000,49.36,49.36,48.58,48.79,30373,0
|
| 390 |
+
AVSU.US,D,20231004,000000,48.96,49.24,48.91,49.22,4211,0
|
| 391 |
+
AVSU.US,D,20231005,000000,49.29,49.29,49.141,49.141,2762,0
|
| 392 |
+
AVSU.US,D,20231006,000000,49.05,49.82,48.87,49.66,12464,0
|
| 393 |
+
AVSU.US,D,20231009,000000,49.46,49.93,49.44,49.88,22714,0
|
| 394 |
+
AVSU.US,D,20231010,000000,50.14,50.52,50.14,50.204,4490,0
|
| 395 |
+
AVSU.US,D,20231011,000000,50.33,50.44,50.0699,50.44,10650,0
|
| 396 |
+
AVSU.US,D,20231012,000000,50.4,50.4,49.9565,49.9565,10112,0
|
| 397 |
+
AVSU.US,D,20231013,000000,50.05,50.22,49.5,49.58,16335,0
|
| 398 |
+
AVSU.US,D,20231016,000000,49.77,50.32,49.77,50.2232,10709,0
|
| 399 |
+
AVSU.US,D,20231017,000000,50.265,50.72,50.265,50.4106,4570,0
|
| 400 |
+
AVSU.US,D,20231018,000000,50,50.14,49.58,49.6014,7836,0
|
| 401 |
+
AVSU.US,D,20231019,000000,49.71,49.71,49.0358,49.0358,29219,0
|
| 402 |
+
AVSU.US,D,20231020,000000,49.02,49.02,48.4555,48.4555,1670,0
|
| 403 |
+
AVSU.US,D,20231023,000000,48.5599,48.57,48.2466,48.2466,15927,0
|
| 404 |
+
AVSU.US,D,20231024,000000,48.7,48.7,48.27,48.5901,15746,0
|
| 405 |
+
AVSU.US,D,20231025,000000,48.01,48.26,47.84,47.88,30488,0
|
| 406 |
+
AVSU.US,D,20231026,000000,48.02,48.02,47.4148,47.513,8370,0
|
| 407 |
+
AVSU.US,D,20231027,000000,47.49,47.51,47.12,47.19,7242,0
|
| 408 |
+
AVSU.US,D,20231030,000000,47.45,47.705,47.345,47.68,8798,0
|
| 409 |
+
AVSU.US,D,20231031,000000,47.74,48.1,47.74,48.0577,2583,0
|
| 410 |
+
AVSU.US,D,20231101,000000,48.06,48.58,48.06,48.52,10863,0
|
| 411 |
+
AVSU.US,D,20231102,000000,48.9,49.415,48.9,49.415,7991,0
|
| 412 |
+
AVSU.US,D,20231103,000000,50.11,50.365,50.09,50.178,4710,0
|
| 413 |
+
AVSU.US,D,20231106,000000,50.29,50.29,49.9519,50.14,7325,0
|
| 414 |
+
AVSU.US,D,20231107,000000,50.12,51.21,50.11,50.27,20800,0
|
| 415 |
+
AVSU.US,D,20231108,000000,50.24,50.25,50.02,50.2196,7714,0
|
| 416 |
+
AVSU.US,D,20231109,000000,50.33,50.33,49.7683,49.7683,8440,0
|
| 417 |
+
AVSU.US,D,20231110,000000,50.03,50.56,49.88,50.537,3921,0
|
| 418 |
+
AVSU.US,D,20231113,000000,50.38,50.49,50.38,50.4456,4895,0
|
| 419 |
+
AVSU.US,D,20231114,000000,51.07,51.85,51.07,51.72,17371,0
|
| 420 |
+
AVSU.US,D,20231115,000000,51.97,52.2,51.865,51.92,17062,0
|
| 421 |
+
AVSU.US,D,20231116,000000,51.96,51.965,51.6524,51.7617,11742,0
|
| 422 |
+
AVSU.US,D,20231117,000000,51.89,51.9749,51.8501,51.9749,6753,0
|
| 423 |
+
AVSU.US,D,20231120,000000,52,52.41,52,52.34,16853,0
|
| 424 |
+
AVSU.US,D,20231121,000000,52.19,52.2,52.1361,52.1411,5763,0
|
| 425 |
+
AVSU.US,D,20231122,000000,52.29,52.52,52.29,52.4041,4865,0
|
| 426 |
+
AVSU.US,D,20231124,000000,52.41,52.5,52.41,52.46,6634,0
|
| 427 |
+
AVSU.US,D,20231127,000000,52.37,52.48,52.37,52.41,19435,0
|
| 428 |
+
AVSU.US,D,20231128,000000,52.21,52.44,52.21,52.35,8600,0
|
| 429 |
+
AVSU.US,D,20231129,000000,52.55,52.84,52.45,52.45,22339,0
|
| 430 |
+
AVSU.US,D,20231130,000000,52.6,52.7306,52.37,52.7306,3989,0
|
| 431 |
+
AVSU.US,D,20231201,000000,52.67,53.3337,52.65,53.3337,7588,0
|
| 432 |
+
AVSU.US,D,20231204,000000,53.23,53.3102,52.98,53.3102,4808,0
|
| 433 |
+
AVSU.US,D,20231205,000000,53.07,53.2,53,53.1126,14797,0
|
| 434 |
+
AVSU.US,D,20231206,000000,53.49,53.6,52.9748,52.9748,21243,0
|
| 435 |
+
AVSU.US,D,20231207,000000,53.23,53.48,53.23,53.4635,14102,0
|
| 436 |
+
AVSU.US,D,20231208,000000,53.51,53.75,53.49,53.71,14210,0
|
| 437 |
+
AVSU.US,D,20231211,000000,53.78,54.04,53.78,54.04,7702,0
|
| 438 |
+
AVSU.US,D,20231212,000000,54.059,54.28,54.05,54.2057,10787,0
|
| 439 |
+
AVSU.US,D,20231213,000000,54.23,55.12,54.16,55.0812,6711,0
|
| 440 |
+
AVSU.US,D,20231214,000000,55.68,55.85,55.5601,55.76,7481,0
|
| 441 |
+
AVSU.US,D,20231215,000000,55.64,55.77,55.5,55.61,15943,0
|
| 442 |
+
AVSU.US,D,20231218,000000,55.58,55.58,55.48,55.51,7062,0
|
| 443 |
+
AVSU.US,D,20231219,000000,55.56,56,55.56,55.99,22094,0
|
| 444 |
+
AVSU.US,D,20231220,000000,55.92,56.16,55.16,55.16,25818,0
|
| 445 |
+
AVSU.US,D,20231221,000000,55.51,55.83,55.42,55.83,5571,0
|
| 446 |
+
AVSU.US,D,20231222,000000,55.89,56.11,55.88,55.9456,20137,0
|
| 447 |
+
AVSU.US,D,20231226,000000,56.1061,56.3,56.1061,56.2528,5451,0
|
| 448 |
+
AVSU.US,D,20231227,000000,56.29,56.4,56.25,56.36,49512,0
|
| 449 |
+
AVSU.US,D,20231228,000000,56.43,56.44,56.38,56.42,7432,0
|
| 450 |
+
AVSU.US,D,20231229,000000,56.3,56.43,56.01,56.19,16433,0
|
| 451 |
+
AVSU.US,D,20240102,000000,55.78,55.99,55.56,55.82,21022,0
|
| 452 |
+
AVSU.US,D,20240103,000000,55.445,55.48,55.03,55.07,8661,0
|
| 453 |
+
AVSU.US,D,20240104,000000,54.98,55.32,54.9631,54.9631,15660,0
|
| 454 |
+
AVSU.US,D,20240105,000000,54.98,55.37,54.97,55.08,8640,0
|
| 455 |
+
AVSU.US,D,20240108,000000,55.17,55.8402,55.17,55.8402,2643,0
|
| 456 |
+
AVSU.US,D,20240109,000000,55.46,55.73,55.46,55.67,9384,0
|
| 457 |
+
AVSU.US,D,20240110,000000,55.97,56.01,55.8801,55.98,4228,0
|
| 458 |
+
AVSU.US,D,20240111,000000,55.88,55.99,55.5,55.93,13790,0
|
| 459 |
+
AVSU.US,D,20240112,000000,56.04,56.04,55.79,55.8411,1834,0
|
| 460 |
+
AVSU.US,D,20240116,000000,55.57,55.75,55.43,55.68,9223,0
|
| 461 |
+
AVSU.US,D,20240117,000000,55.22,55.39,55.14,55.36,11465,0
|
| 462 |
+
AVSU.US,D,20240118,000000,55.68,55.9,55.44,55.88,12121,0
|
| 463 |
+
AVSU.US,D,20240119,000000,56.03,56.66,56.03,56.59,19548,0
|
| 464 |
+
AVSU.US,D,20240122,000000,57.03,57.08,56.89,57.0251,6839,0
|
| 465 |
+
AVSU.US,D,20240123,000000,57.16,57.16,56.86,57.0327,14700,0
|
| 466 |
+
AVSU.US,D,20240124,000000,57.23,57.4,56.93,56.94,26782,0
|
| 467 |
+
AVSU.US,D,20240125,000000,57.25,57.4,57.09,57.27,14104,0
|
| 468 |
+
AVSU.US,D,20240126,000000,57.33,57.34,57.1829,57.2351,6884,0
|
| 469 |
+
AVSU.US,D,20240129,000000,57.27,57.72,57.2,57.72,3189,0
|
| 470 |
+
AVSU.US,D,20240130,000000,57.59,57.6801,57.59,57.6705,5166,0
|
| 471 |
+
AVSU.US,D,20240131,000000,57.3,57.34,56.64,56.64,10611,0
|
| 472 |
+
AVSU.US,D,20240201,000000,56.91,57.2087,56.6,57.2087,12392,0
|
| 473 |
+
AVSU.US,D,20240202,000000,57.14,57.91,57.14,57.8218,10101,0
|
| 474 |
+
AVSU.US,D,20240205,000000,57.51,57.58,57.21,57.42,7435,0
|
| 475 |
+
AVSU.US,D,20240206,000000,57.57,57.57,57.36,57.5274,6175,0
|
| 476 |
+
AVSU.US,D,20240207,000000,57.9,58.04,57.83,57.96,21337,0
|
| 477 |
+
AVSU.US,D,20240208,000000,58.01,58.1201,57.91,58.1025,7455,0
|
| 478 |
+
AVSU.US,D,20240209,000000,58.19,58.58,58.19,58.5728,4264,0
|
| 479 |
+
AVSU.US,D,20240212,000000,58.6501,58.84,58.6501,58.7711,914,0
|
| 480 |
+
AVSU.US,D,20240213,000000,57.73,57.86,57.33,57.69,9164,0
|
| 481 |
+
AVSU.US,D,20240214,000000,58.03,58.3446,57.8314,58.3446,8123,0
|
| 482 |
+
AVSU.US,D,20240215,000000,58.53,58.835,58.53,58.8249,8463,0
|
| 483 |
+
AVSU.US,D,20240216,000000,58.73,58.83,58.4,58.4315,7872,0
|
| 484 |
+
AVSU.US,D,20240220,000000,58.01,58.15,57.9301,58.0701,11127,0
|
| 485 |
+
AVSU.US,D,20240221,000000,57.9,58.09,57.6901,58.06,1897,0
|
| 486 |
+
AVSU.US,D,20240222,000000,58.63,59.18,58.63,59.12,6752,0
|
| 487 |
+
AVSU.US,D,20240223,000000,59.2715,59.2715,59.17,59.2364,4698,0
|
| 488 |
+
AVSU.US,D,20240226,000000,59.23,59.28,59.1101,59.1124,4217,0
|
| 489 |
+
AVSU.US,D,20240227,000000,59.2,59.3166,59.15,59.3166,19084,0
|
| 490 |
+
AVSU.US,D,20240228,000000,59.07,59.3,58.99,59.18,36254,0
|
| 491 |
+
AVSU.US,D,20240229,000000,59.44,59.55,59.3501,59.47,19555,0
|
| 492 |
+
AVSU.US,D,20240301,000000,59.54,59.97,59.54,59.95,10666,0
|
| 493 |
+
AVSU.US,D,20240304,000000,59.77,60.1,59.77,59.9,35790,0
|
| 494 |
+
AVSU.US,D,20240305,000000,59.61,59.78,59.29,59.46,30896,0
|
| 495 |
+
AVSU.US,D,20240306,000000,59.87,59.8701,59.53,59.69,8425,0
|
| 496 |
+
AVSU.US,D,20240307,000000,60.14,60.25,60.09,60.25,16999,0
|
| 497 |
+
AVSU.US,D,20240308,000000,60.32,60.61,59.87,59.88,12612,0
|
| 498 |
+
AVSU.US,D,20240311,000000,59.78,59.78,59.6627,59.78,13824,0
|
| 499 |
+
AVSU.US,D,20240312,000000,59.98,60.3,59.94,60.2969,13929,0
|
| 500 |
+
AVSU.US,D,20240313,000000,60.31,60.31,60.098,60.1831,17081,0
|
| 501 |
+
AVSU.US,D,20240314,000000,60.34,60.34,59.5501,59.81,109028,0
|
| 502 |
+
AVSU.US,D,20240315,000000,59.37,59.71,59.37,59.54,14506,0
|
| 503 |
+
AVSU.US,D,20240318,000000,59.9482,59.975,59.7505,59.7505,9536,0
|
| 504 |
+
AVSU.US,D,20240319,000000,59.63,60.06,59.6,60.06,9628,0
|
| 505 |
+
AVSU.US,D,20240320,000000,60.19,60.7702,60.19,60.7702,1693,0
|
| 506 |
+
AVSU.US,D,20240321,000000,61.01,61.25,61.01,61.1,7128,0
|
| 507 |
+
AVSU.US,D,20240322,000000,61.06,61.06,60.8501,60.86,33881,0
|
| 508 |
+
AVSU.US,D,20240325,000000,60.745,60.84,60.66,60.66,28662,0
|
| 509 |
+
AVSU.US,D,20240326,000000,60.83,60.91,60.56,60.58,21399,0
|
| 510 |
+
AVSU.US,D,20240327,000000,60.87,61.26,60.82,61.26,9397,0
|
| 511 |
+
AVSU.US,D,20240328,000000,61.41,61.46,61.33,61.4264,5084,0
|
| 512 |
+
AVSU.US,D,20240401,000000,61.51,61.51,61.09,61.16,35307,0
|
| 513 |
+
AVSU.US,D,20240402,000000,60.46,60.52,60.34,60.52,8905,0
|
| 514 |
+
AVSU.US,D,20240403,000000,60.7,60.7,60.52,60.62,4729,0
|
| 515 |
+
AVSU.US,D,20240404,000000,61.07,61.11,59.83,59.83,7753,0
|
| 516 |
+
AVSU.US,D,20240405,000000,60.14,60.5527,60.14,60.38,6779,0
|
| 517 |
+
AVSU.US,D,20240408,000000,60.56,60.56,60.41,60.4125,1963,0
|
| 518 |
+
AVSU.US,D,20240409,000000,60.57,60.57,59.9999,60.5,7945,0
|
| 519 |
+
AVSU.US,D,20240410,000000,59.72,59.88,59.41,59.67,9298,0
|
| 520 |
+
AVSU.US,D,20240411,000000,59.71,60.09,59.39,59.9653,6944,0
|
| 521 |
+
AVSU.US,D,20240412,000000,59.4,59.4,58.86,59.03,14000,0
|
| 522 |
+
AVSU.US,D,20240415,000000,59.49,59.49,58.23,58.4061,3750,0
|
| 523 |
+
AVSU.US,D,20240416,000000,58.28,58.47,58.07,58.19,6676,0
|
| 524 |
+
AVSU.US,D,20240417,000000,58.47,58.49,57.74,57.74,16319,0
|
| 525 |
+
AVSU.US,D,20240418,000000,57.93,58.2098,57.61,57.66,18113,0
|
| 526 |
+
AVSU.US,D,20240419,000000,57.78,57.8,57.225,57.39,15213,0
|
| 527 |
+
AVSU.US,D,20240422,000000,57.52,58.23,57.48,57.9,10594,0
|
| 528 |
+
AVSU.US,D,20240423,000000,58.35,58.72,58.35,58.6067,3187,0
|
| 529 |
+
AVSU.US,D,20240424,000000,58.86,58.86,58.38,58.6701,14466,0
|
| 530 |
+
AVSU.US,D,20240425,000000,57.87,58.41,57.65,58.32,16776,0
|
| 531 |
+
AVSU.US,D,20240426,000000,58.57,58.9602,58.57,58.83,19138,0
|
| 532 |
+
AVSU.US,D,20240429,000000,58.95,59.0446,58.95,58.97,3566,0
|
| 533 |
+
AVSU.US,D,20240430,000000,58.76,58.77,57.97,57.97,17693,0
|
| 534 |
+
AVSU.US,D,20240501,000000,57.9,58.67,57.85,57.85,17326,0
|
| 535 |
+
AVSU.US,D,20240502,000000,58.35,58.54,57.96,58.535,19410,0
|
| 536 |
+
AVSU.US,D,20240503,000000,59.3,59.33,59.0701,59.23,19485,0
|
| 537 |
+
AVSU.US,D,20240506,000000,59.68,59.88,59.629,59.88,3824,0
|
| 538 |
+
AVSU.US,D,20240507,000000,59.97,60.14,59.95,59.95,7524,0
|
| 539 |
+
AVSU.US,D,20240508,000000,59.81,59.9827,59.81,59.95,15610,0
|
| 540 |
+
AVSU.US,D,20240509,000000,59.96,60.3254,59.94,60.3254,7593,0
|
| 541 |
+
AVSU.US,D,20240510,000000,60.59,60.6,60.37,60.4765,9051,0
|
| 542 |
+
AVSU.US,D,20240513,000000,60.8,60.8,60.43,60.43,8446,0
|
| 543 |
+
AVSU.US,D,20240514,000000,60.72,60.8,60.5713,60.8,12183,0
|
| 544 |
+
AVSU.US,D,20240515,000000,61.13,61.47,61.13,61.47,2883,0
|
| 545 |
+
AVSU.US,D,20240516,000000,61.55,61.55,61.25,61.25,15659,0
|
| 546 |
+
AVSU.US,D,20240517,000000,61.2817,61.29,61.149,61.29,17564,0
|
| 547 |
+
AVSU.US,D,20240520,000000,61.31,61.49,61.27,61.2752,6485,0
|
| 548 |
+
AVSU.US,D,20240521,000000,61.21,61.3401,61.17,61.3401,19576,0
|
| 549 |
+
AVSU.US,D,20240522,000000,61.31,61.32,61.11,61.11,17401,0
|
| 550 |
+
AVSU.US,D,20240523,000000,61.44,61.44,60.46,60.55,9609,0
|
| 551 |
+
AVSU.US,D,20240524,000000,60.87,61.18,60.87,61.12,14301,0
|
| 552 |
+
AVSU.US,D,20240528,000000,61.04,61.04,60.69,60.89,5761,0
|
| 553 |
+
AVSU.US,D,20240529,000000,60.44,60.5,60.34,60.35,15534,0
|
| 554 |
+
AVSU.US,D,20240530,000000,60.29,60.53,60.29,60.37,9027,0
|
| 555 |
+
AVSU.US,D,20240531,000000,60.44,60.85,59.9554,60.82,7545,0
|
| 556 |
+
AVSU.US,D,20240603,000000,61.1,61.1,60.33,60.74,7552,0
|
| 557 |
+
AVSU.US,D,20240604,000000,60.52,60.52,60.34,60.5199,8732,0
|
| 558 |
+
AVSU.US,D,20240605,000000,60.79,61.27,60.62,61.27,8914,0
|
| 559 |
+
AVSU.US,D,20240606,000000,61.1601,61.27,61.06,61.13,12194,0
|
| 560 |
+
AVSU.US,D,20240607,000000,61.07,61.29,60.95,61.0081,19721,0
|
| 561 |
+
AVSU.US,D,20240610,000000,60.76,61.19,60.75,61.17,11600,0
|
| 562 |
+
AVSU.US,D,20240611,000000,60.69,61.16,60.69,61.16,40688,0
|
| 563 |
+
AVSU.US,D,20240612,000000,62,62.17,61.67,61.77,25624,0
|
| 564 |
+
AVSU.US,D,20240613,000000,61.8,61.8,61.47,61.7993,15608,0
|
| 565 |
+
AVSU.US,D,20240614,000000,61.36,61.45,61.1314,61.4351,11011,0
|
| 566 |
+
AVSU.US,D,20240617,000000,61.44,62.21,61.44,62.1147,17947,0
|
| 567 |
+
AVSU.US,D,20240618,000000,62.28,62.29,62.13,62.24,17597,0
|
| 568 |
+
AVSU.US,D,20240620,000000,62.37,62.37,61.965,62.066,18619,0
|
| 569 |
+
AVSU.US,D,20240621,000000,61.92,62.04,61.92,62,15156,0
|
| 570 |
+
AVSU.US,D,20240624,000000,62.14,62.21,61.82,61.82,24595,0
|
| 571 |
+
AVSU.US,D,20240625,000000,61.92,61.92,61.59,61.7784,10672,0
|
| 572 |
+
AVSU.US,D,20240626,000000,61.6347,61.8392,61.6347,61.8392,9216,0
|
| 573 |
+
AVSU.US,D,20240627,000000,61.86,61.86,61.71,61.8,7933,0
|
| 574 |
+
AVSU.US,D,20240628,000000,61.77,62.32,61.75,61.75,8671,0
|
| 575 |
+
AVSU.US,D,20240701,000000,61.88,61.88,61.52,61.7676,17258,0
|
| 576 |
+
AVSU.US,D,20240702,000000,61.58,62.1125,61.58,62.1125,8355,0
|
| 577 |
+
AVSU.US,D,20240703,000000,62.15,62.29,62.12,62.2683,5108,0
|
| 578 |
+
AVSU.US,D,20240705,000000,62.22,62.4692,62.198,62.4692,3374,0
|
| 579 |
+
AVSU.US,D,20240708,000000,62.69,62.69,62.52,62.597,7793,0
|
| 580 |
+
AVSU.US,D,20240709,000000,62.66,62.75,62.5722,62.5722,9241,0
|
| 581 |
+
AVSU.US,D,20240710,000000,62.776,63.3,62.776,63.2982,6429,0
|
| 582 |
+
AVSU.US,D,20240711,000000,63.46,63.46,63.2426,63.36,18219,0
|
| 583 |
+
AVSU.US,D,20240712,000000,63.43,63.945,63.43,63.6946,4247,0
|
| 584 |
+
AVSU.US,D,20240715,000000,63.92,64.295,63.92,63.997,12220,0
|
| 585 |
+
AVSU.US,D,20240716,000000,64.23,64.87,64.23,64.8667,12610,0
|
| 586 |
+
AVSU.US,D,20240717,000000,64.055,64.055,63.92,63.93,3836,0
|
| 587 |
+
AVSU.US,D,20240718,000000,64.14,64.14,63.1693,63.3313,6903,0
|
| 588 |
+
AVSU.US,D,20240719,000000,63.35,63.36,62.7892,62.7892,1942,0
|
| 589 |
+
AVSU.US,D,20240722,000000,63.3,63.59,63.01,63.5681,10570,0
|
| 590 |
+
AVSU.US,D,20240723,000000,63.57,63.74,63.454,63.5099,7073,0
|
| 591 |
+
AVSU.US,D,20240724,000000,62.98,63.04,62.1,62.1,4858,0
|
| 592 |
+
AVSU.US,D,20240725,000000,62.22,62.88,62.051,62.051,3210,0
|
| 593 |
+
AVSU.US,D,20240726,000000,62.73,62.773,62.7,62.773,2627,0
|
| 594 |
+
AVSU.US,D,20240729,000000,62.7679,63.13,62.7679,62.8376,7048,0
|
| 595 |
+
AVSU.US,D,20240730,000000,62.94,63.19,62.52,62.7773,8414,0
|
| 596 |
+
AVSU.US,D,20240731,000000,63.38,63.7946,63.34,63.4676,5319,0
|
| 597 |
+
AVSU.US,D,20240801,000000,62.94,62.94,61.9,62.2028,5899,0
|
| 598 |
+
AVSU.US,D,20240802,000000,61.16,61.16,60.41,60.7397,4723,0
|
| 599 |
+
AVSU.US,D,20240805,000000,58.18,59.72,58.18,59.0069,11144,0
|
| 600 |
+
AVSU.US,D,20240806,000000,59.21,60.31,59.21,59.65,9146,0
|
| 601 |
+
AVSU.US,D,20240807,000000,60.43,60.43,59.05,59.05,5998,0
|
| 602 |
+
AVSU.US,D,20240808,000000,59.65,60.47,59.59,60.47,11272,0
|
| 603 |
+
AVSU.US,D,20240809,000000,60.36,60.67,60.27,60.67,14308,0
|
| 604 |
+
AVSU.US,D,20240812,000000,60.4938,60.7,60.4352,60.49,10385,0
|
| 605 |
+
AVSU.US,D,20240813,000000,60.93,61.3988,60.93,61.3988,3947,0
|
| 606 |
+
AVSU.US,D,20240814,000000,61.57,61.61,61.34,61.57,5924,0
|
| 607 |
+
AVSU.US,D,20240815,000000,62.31,62.78,62.31,62.6333,7352,0
|
| 608 |
+
AVSU.US,D,20240816,000000,62.74,62.96,62.6699,62.8602,3650,0
|
| 609 |
+
AVSU.US,D,20240819,000000,63.21,63.3972,63.21,63.3972,5061,0
|
| 610 |
+
AVSU.US,D,20240820,000000,63.54,63.66,63.1799,63.25,34628,0
|
| 611 |
+
AVSU.US,D,20240821,000000,63.47,63.7211,63.45,63.7211,4661,0
|
| 612 |
+
AVSU.US,D,20240822,000000,63.59,63.66,63.1132,63.1132,11626,0
|
| 613 |
+
AVSU.US,D,20240823,000000,63.69,64.16,63.5679,64.1386,4856,0
|
| 614 |
+
AVSU.US,D,20240826,000000,64.33,64.33,63.85,63.95,18855,0
|
| 615 |
+
AVSU.US,D,20240827,000000,63.73,63.95,63.65,63.9001,16900,0
|
| 616 |
+
AVSU.US,D,20240828,000000,63.88,63.88,63.24,63.6,19427,0
|
| 617 |
+
AVSU.US,D,20240829,000000,64,64.29,63.6649,63.73,14934,0
|
| 618 |
+
AVSU.US,D,20240830,000000,63.9,64.285,63.715,64.2846,2511,0
|
| 619 |
+
AVSU.US,D,20240903,000000,63.92,63.92,62.75,62.87,12355,0
|
| 620 |
+
AVSU.US,D,20240904,000000,62.86,63.0808,62.5407,62.76,6466,0
|
| 621 |
+
AVSU.US,D,20240905,000000,62.91,62.91,62.32,62.45,7920,0
|
| 622 |
+
AVSU.US,D,20240906,000000,62.57,62.63,61.41,61.41,7932,0
|
| 623 |
+
AVSU.US,D,20240909,000000,61.96,62.09,61.87,61.9623,5975,0
|
| 624 |
+
AVSU.US,D,20240910,000000,62.12,62.12,61.6501,62.0563,3072,0
|
| 625 |
+
AVSU.US,D,20240911,000000,61.94,62.5711,61.22,62.5711,7933,0
|
| 626 |
+
AVSU.US,D,20240912,000000,62.61,63.07,62.61,63.0523,10125,0
|
| 627 |
+
AVSU.US,D,20240913,000000,63.39,63.78,63.39,63.78,5208,0
|
| 628 |
+
AVSU.US,D,20240916,000000,63.81,63.98,63.72,63.9515,6122,0
|
| 629 |
+
AVSU.US,D,20240917,000000,64.22,64.53,63.99,64.17,6782,0
|
| 630 |
+
AVSU.US,D,20240918,000000,64.29,64.59,64.07,64.0733,1878,0
|
| 631 |
+
AVSU.US,D,20240919,000000,65.23,65.44,65.02,65.2132,39028,0
|
| 632 |
+
AVSU.US,D,20240920,000000,64.775,64.995,64.775,64.8925,4668,0
|
| 633 |
+
AVSU.US,D,20240923,000000,64.7,64.91,64.7,64.84,12347,0
|
| 634 |
+
AVSU.US,D,20240924,000000,64.93,64.93,64.71,64.89,8212,0
|
| 635 |
+
AVSU.US,D,20240925,000000,64.89,64.91,64.5999,64.62,17201,0
|
| 636 |
+
AVSU.US,D,20240926,000000,65.39,65.39,64.92,65.16,25384,0
|
| 637 |
+
AVSU.US,D,20240927,000000,65.35,65.51,65.1,65.12,21019,0
|
| 638 |
+
AVSU.US,D,20240930,000000,65.04,65.3,64.93,65.3,5286,0
|
| 639 |
+
AVSU.US,D,20241001,000000,65.44,65.44,64.3501,64.64,7283,0
|
| 640 |
+
AVSU.US,D,20241002,000000,64.4,64.7271,64.25,64.57,20176,0
|
| 641 |
+
AVSU.US,D,20241003,000000,64.12,64.4164,64.11,64.34,4548,0
|
| 642 |
+
AVSU.US,D,20241004,000000,64.81,64.9391,64.51,64.9391,5847,0
|
| 643 |
+
AVSU.US,D,20241007,000000,64.6447,64.6447,64.1704,64.29,8351,0
|
| 644 |
+
AVSU.US,D,20241008,000000,64.52,64.82,64.52,64.82,6820,0
|
| 645 |
+
AVSU.US,D,20241009,000000,64.9974,65.32,64.9974,65.32,10941,0
|
| 646 |
+
AVSU.US,D,20241010,000000,65.0577,65.15,64.91,65.059,4229,0
|
| 647 |
+
AVSU.US,D,20241011,000000,65.06,65.75,65.06,65.74,5776,0
|
| 648 |
+
AVSU.US,D,20241014,000000,65.95,66.37,65.95,66.28,13973,0
|
| 649 |
+
AVSU.US,D,20241015,000000,66.5,66.5,65.91,65.92,17276,0
|
| 650 |
+
AVSU.US,D,20241016,000000,66.02,66.325,66.01,66.2703,2891,0
|
| 651 |
+
AVSU.US,D,20241017,000000,66.3636,66.445,66.2661,66.2661,8205,0
|
| 652 |
+
AVSU.US,D,20241018,000000,66.33,66.47,66.33,66.3915,2607,0
|
| 653 |
+
AVSU.US,D,20241021,000000,66.2,66.27,65.84,65.8559,5886,0
|
| 654 |
+
AVSU.US,D,20241022,000000,65.6,65.87,65.6,65.8233,11187,0
|
| 655 |
+
AVSU.US,D,20241023,000000,65.43,65.7,64.975,65.2283,10217,0
|
| 656 |
+
AVSU.US,D,20241024,000000,65.34,65.4646,65.3211,65.4646,3440,0
|
| 657 |
+
AVSU.US,D,20241025,000000,65.89,65.89,65.2403,65.2828,3539,0
|
| 658 |
+
AVSU.US,D,20241028,000000,65.83,65.8699,65.7649,65.7649,6357,0
|
| 659 |
+
AVSU.US,D,20241029,000000,65.46,65.94,65.46,65.79,7792,0
|
| 660 |
+
AVSU.US,D,20241030,000000,66.125,66.125,65.6747,65.6747,2085,0
|
| 661 |
+
AVSU.US,D,20241031,000000,65.26,65.26,64.64,64.64,4581,0
|
| 662 |
+
AVSU.US,D,20241101,000000,64.81,65.2,64.8014,64.8485,3567,0
|
| 663 |
+
AVSU.US,D,20241104,000000,64.74,64.92,64.5867,64.5867,1836,0
|
| 664 |
+
AVSU.US,D,20241105,000000,64.97,65.4847,64.97,65.4847,23753,0
|
| 665 |
+
AVSU.US,D,20241106,000000,67.06,67.82,67.06,67.814,3815,0
|
| 666 |
+
AVSU.US,D,20241107,000000,67.99,68.18,67.96,68.05,9435,0
|
| 667 |
+
AVSU.US,D,20241108,000000,68.02,68.4086,68.02,68.2288,7774,0
|
| 668 |
+
AVSU.US,D,20241111,000000,68.6,68.6,68.4497,68.4497,651,0
|
| 669 |
+
AVSU.US,D,20241112,000000,68.2046,68.26,67.9307,68.1024,20871,0
|
| 670 |
+
AVSU.US,D,20241113,000000,68.1,68.3,67.9696,67.9696,2868,0
|
| 671 |
+
AVSU.US,D,20241114,000000,68.04,68.04,67.56,67.5601,6454,0
|
| 672 |
+
AVSU.US,D,20241115,000000,67.27,67.27,66.63,66.77,11448,0
|
| 673 |
+
AVSU.US,D,20241118,000000,66.94,67.1901,66.8062,67,17020,0
|
| 674 |
+
AVSU.US,D,20241119,000000,66.59,67.12,66.45,67.05,28279,0
|
| 675 |
+
AVSU.US,D,20241120,000000,66.57,67.04,66.5511,67.04,10777,0
|
| 676 |
+
AVSU.US,D,20241121,000000,67.0261,67.81,66.9301,67.6935,16147,0
|
| 677 |
+
AVSU.US,D,20241122,000000,67.9,68.23,67.68,68.23,11909,0
|
| 678 |
+
AVSU.US,D,20241125,000000,69.02,69.22,68.75,69.0245,7864,0
|
| 679 |
+
AVSU.US,D,20241126,000000,68.93,69.1,68.815,69.1,9187,0
|
| 680 |
+
AVSU.US,D,20241127,000000,69.11,69.11,68.77,68.839,9155,0
|
| 681 |
+
AVSU.US,D,20241129,000000,69.02,69.3156,69.02,69.1767,878,0
|
| 682 |
+
AVSU.US,D,20241202,000000,69.33,69.48,69.1549,69.4,53381,0
|
| 683 |
+
AVSU.US,D,20241203,000000,69.12,69.34,69.105,69.2822,5363,0
|
| 684 |
+
AVSU.US,D,20241204,000000,69.36,69.59,69.33,69.59,4211,0
|
| 685 |
+
AVSU.US,D,20241205,000000,69.645,69.645,69.32,69.32,8013,0
|
| 686 |
+
AVSU.US,D,20241206,000000,69.63,69.63,69.4536,69.57,18965,0
|
| 687 |
+
AVSU.US,D,20241209,000000,69.57,69.57,69.12,69.12,2648,0
|
| 688 |
+
AVSU.US,D,20241210,000000,69.01,69.13,68.7976,68.7976,9823,0
|
| 689 |
+
AVSU.US,D,20241211,000000,69.29,69.439,69.29,69.3415,6059,0
|
| 690 |
+
AVSU.US,D,20241212,000000,69.35,69.35,69.01,69.01,8692,0
|
| 691 |
+
AVSU.US,D,20241213,000000,69.26,69.26,68.76,68.8502,12449,0
|
| 692 |
+
AVSU.US,D,20241216,000000,69.04,69.19,68.88,69.0497,9190,0
|
| 693 |
+
AVSU.US,D,20241217,000000,68.69,68.82,68.3,68.4314,2852,0
|
| 694 |
+
AVSU.US,D,20241218,000000,68.46,68.59,66.363,66.363,8253,0
|
| 695 |
+
AVSU.US,D,20241219,000000,66.765,66.87,66.0638,66.0638,12195,0
|
| 696 |
+
AVSU.US,D,20241220,000000,65.855,67.2723,65.855,66.6601,5736,0
|
| 697 |
+
AVSU.US,D,20241223,000000,66.75,67.0199,66.41,67.0199,14464,0
|
| 698 |
+
AVSU.US,D,20241224,000000,67.18,67.6431,67.04,67.6431,8850,0
|
| 699 |
+
AVSU.US,D,20241226,000000,67.775,67.8352,67.77,67.8352,594,0
|
| 700 |
+
AVSU.US,D,20241227,000000,66.7,67.0419,66.7,67.0419,660,0
|
| 701 |
+
AVSU.US,D,20241230,000000,66.35,66.6558,66.1672,66.4287,50421,0
|
| 702 |
+
AVSU.US,D,20241231,000000,66.51,66.52,66.1217,66.1217,9405,0
|
| 703 |
+
AVSU.US,D,20250102,000000,66.54,66.54,65.6,65.9642,8193,0
|
| 704 |
+
AVSU.US,D,20250103,000000,66.52,66.7999,66.18,66.7635,6093,0
|
| 705 |
+
AVSU.US,D,20250106,000000,67.26,67.7692,67.12,67.2027,34083,0
|
| 706 |
+
AVSU.US,D,20250107,000000,67.52,67.61,66.5885,66.597,10589,0
|
| 707 |
+
AVSU.US,D,20250108,000000,66.3,66.68,66.24,66.6005,17770,0
|
| 708 |
+
AVSU.US,D,20250110,000000,65.94,66.18,65.356,65.56,23168,0
|
| 709 |
+
AVSU.US,D,20250113,000000,65.05,65.6944,64.9572,65.6944,4301,0
|
| 710 |
+
AVSU.US,D,20250114,000000,66.11,66.2,65.72,65.97,8976,0
|
| 711 |
+
AVSU.US,D,20250115,000000,67.3,67.3799,66.989,67.27,22755,0
|
| 712 |
+
AVSU.US,D,20250116,000000,67.3,67.43,67.18,67.18,22748,0
|
| 713 |
+
AVSU.US,D,20250117,000000,67.81,67.93,67.62,67.8,20589,0
|
| 714 |
+
AVSU.US,D,20250121,000000,68.21,68.45,68.0899,68.4124,18114,0
|
| 715 |
+
AVSU.US,D,20250122,000000,68.76,68.85,68.66,68.742,5160,0
|
| 716 |
+
AVSU.US,D,20250123,000000,68.68,69.08,68.55,69.08,11043,0
|
| 717 |
+
AVSU.US,D,20250124,000000,69.01,69.17,68.77,68.89,9788,0
|
| 718 |
+
AVSU.US,D,20250127,000000,68.12,68.31,67.9501,68.31,11345,0
|
| 719 |
+
AVSU.US,D,20250128,000000,68.48,68.76,68.37,68.6929,10332,0
|
| 720 |
+
AVSU.US,D,20250129,000000,68.67,68.7402,68.43,68.5375,8765,0
|
| 721 |
+
AVSU.US,D,20250130,000000,68.8,69.14,68.52,68.8814,28544,0
|
| 722 |
+
AVSU.US,D,20250131,000000,69.2,69.3499,68.42,68.4748,8595,0
|
| 723 |
+
AVSU.US,D,20250203,000000,67.24,68.1031,67.08,67.8237,9332,0
|
| 724 |
+
AVSU.US,D,20250204,000000,67.87,68.24,67.86,68.24,9384,0
|
| 725 |
+
AVSU.US,D,20250205,000000,68.04,68.5083,68.04,68.5083,1598,0
|
| 726 |
+
AVSU.US,D,20250206,000000,68.6764,68.8,68.459,68.75,3450,0
|
| 727 |
+
AVSU.US,D,20250207,000000,68.3369,68.93,67.94,67.9871,6309,0
|
| 728 |
+
AVSU.US,D,20250210,000000,68.36,68.36,68.1852,68.2169,3051,0
|
| 729 |
+
AVSU.US,D,20250211,000000,68.137,68.2534,67.87,68.2125,3379,0
|
| 730 |
+
AVSU.US,D,20250212,000000,67.64,68.1,67.64,67.9554,23690,0
|
| 731 |
+
AVSU.US,D,20250213,000000,68.17,68.6621,68.17,68.6621,10352,0
|
| 732 |
+
AVSU.US,D,20250214,000000,68.85,68.86,68.7,68.7589,24436,0
|
| 733 |
+
AVSU.US,D,20250218,000000,68.9,69.02,68.7355,69.0144,22120,0
|
| 734 |
+
AVSU.US,D,20250219,000000,68.69,69.1,68.685,69.06,7134,0
|
| 735 |
+
AVSU.US,D,20250220,000000,68.5,68.62,68.2403,68.61,16254,0
|
| 736 |
+
AVSU.US,D,20250221,000000,68.2375,68.54,67.2101,67.33,7953,0
|
| 737 |
+
AVSU.US,D,20250224,000000,67.51,67.51,66.98,67,87015,0
|
| 738 |
+
AVSU.US,D,20250225,000000,67.18,67.18,66.37,66.8063,20787,0
|
| 739 |
+
AVSU.US,D,20250226,000000,67.22,67.4,66.59,66.7939,10302,0
|
| 740 |
+
AVSU.US,D,20250227,000000,67.0431,67.0431,65.826,65.826,16194,0
|
| 741 |
+
AVSU.US,D,20250228,000000,65.97,66.7325,65.7,66.7325,5469,0
|
| 742 |
+
AVSU.US,D,20250303,000000,67.1,67.1,65.4294,65.4944,15323,0
|
| 743 |
+
AVSU.US,D,20250304,000000,64.93,65.21,64.02,64.5679,8605,0
|
| 744 |
+
AVSU.US,D,20250305,000000,64.69,65.34,64.24,65.3,10340,0
|
| 745 |
+
AVSU.US,D,20250306,000000,64.7761,64.88,64.0631,64.35,26641,0
|
| 746 |
+
AVSU.US,D,20250307,000000,63.7904,64.72,63.7904,64.7098,16149,0
|
| 747 |
+
AVSU.US,D,20250310,000000,63.72,63.9028,62.4429,62.9209,12586,0
|
| 748 |
+
AVSU.US,D,20250311,000000,62.78,62.9884,61.885,62.3885,12450,0
|
| 749 |
+
AVSU.US,D,20250312,000000,62.4637,63.01,62.0747,62.4782,29072,0
|
| 750 |
+
AVSU.US,D,20250313,000000,62.29,62.3,61.3289,61.4528,44092,0
|
| 751 |
+
AVSU.US,D,20250314,000000,62.38,62.807,62.09,62.807,18220,0
|
| 752 |
+
AVSU.US,D,20250317,000000,63.1,63.495,62.9,63.3243,11590,0
|
| 753 |
+
AVSU.US,D,20250318,000000,63.01,63.01,62.51,62.64,15308,0
|
| 754 |
+
AVSU.US,D,20250319,000000,63.04,63.385,63.04,63.2763,18476,0
|
| 755 |
+
AVSU.US,D,20250320,000000,63.08,63.75,63.02,63.11,27695,0
|
| 756 |
+
AVSU.US,D,20250321,000000,62.54,63.12,62.38,63.12,11101,0
|
| 757 |
+
AVSU.US,D,20250324,000000,64.16,64.43,64.09,64.42,43306,0
|
| 758 |
+
AVSU.US,D,20250325,000000,64.33,64.44,64.09,64.28,27164,0
|
| 759 |
+
AVSU.US,D,20250326,000000,64.45,64.45,63.477103,63.66,6564,0
|
| 760 |
+
AVSU.US,D,20250327,000000,63.33,63.73,63.26,63.41,6963,0
|
| 761 |
+
AVSU.US,D,20250328,000000,63.16,63.39,61.98,62.03,4297,0
|
| 762 |
+
AVSU.US,D,20250331,000000,61.06,62.47,61.06,62.36,13761,0
|
| 763 |
+
AVSU.US,D,20250401,000000,62.14,62.68,61.83,62.5908,14916,0
|
| 764 |
+
AVSU.US,D,20250402,000000,62.48,63.26,62.48,63.25,15054,0
|
| 765 |
+
AVSU.US,D,20250403,000000,60.86,60.86,59.62,59.63,9342,0
|
| 766 |
+
AVSU.US,D,20250404,000000,57.242,57.9975,56.451,56.4814,12191,0
|
| 767 |
+
AVSU.US,D,20250407,000000,54.64,60.44,54.64,56.2132,49190,0
|
| 768 |
+
AVSU.US,D,20250408,000000,57.79,58.32,54.53,55.22,37659,0
|
| 769 |
+
AVSU.US,D,20250409,000000,55.29,60.5107,54.7718,60.4359,69101,0
|
| 770 |
+
AVSU.US,D,20250410,000000,59.08,59.26,57.59,58.33,16463,0
|
| 771 |
+
AVSU.US,D,20250411,000000,58.52,59.1885,57.5606,59.1513,29137,0
|
| 772 |
+
AVSU.US,D,20250414,000000,59.3322,60.21,59.29,59.6929,13478,0
|
| 773 |
+
AVSU.US,D,20250415,000000,60.0275,60.0275,59.5,59.5435,16152,0
|
| 774 |
+
AVSU.US,D,20250416,000000,58.95,58.96,57.68,58.2631,39778,0
|
| 775 |
+
AVSU.US,D,20250417,000000,58.55,58.88,58.3226,58.5186,11046,0
|
| 776 |
+
AVSU.US,D,20250421,000000,57.4,57.4,56.6871,57.25,20029,0
|
| 777 |
+
AVSU.US,D,20250422,000000,58.16,58.87,58.16,58.7262,12498,0
|
| 778 |
+
AVSU.US,D,20250423,000000,60.5,60.5,59.42,59.68,22570,0
|
| 779 |
+
AVSU.US,D,20250424,000000,59.8,61.06,59.8,61.06,18700,0
|
| 780 |
+
AVSU.US,D,20250425,000000,60.97,61.1098,60.645,61.0981,12515,0
|
| 781 |
+
AVSU.US,D,20250428,000000,61.31,61.31,60.6625,61.242,10767,0
|
| 782 |
+
AVSU.US,D,20250429,000000,61.15,61.63,61.15,61.5366,3127,0
|
| 783 |
+
AVSU.US,D,20250430,000000,60.13,61.6277,60.13,61.6277,3357,0
|
| 784 |
+
AVSU.US,D,20250501,000000,62.06,62.415,61.9,61.9,7904,0
|
| 785 |
+
AVSU.US,D,20250502,000000,62.77,63.14,62.66,62.9856,11208,0
|
| 786 |
+
AVSU.US,D,20250505,000000,63.04,63.1093,62.7184,62.7184,2513,0
|
| 787 |
+
AVSU.US,D,20250506,000000,62.459,62.5599,62.15,62.2691,16824,0
|
| 788 |
+
AVSU.US,D,20250507,000000,62.4983,62.5777,62.0964,62.49,25698,0
|
| 789 |
+
AVSU.US,D,20250508,000000,62.8424,63.5,62.74,63.03,4972,0
|
| 790 |
+
AVSU.US,D,20250509,000000,62.99,63.09,62.905,62.98,49830,0
|
| 791 |
+
AVSU.US,D,20250512,000000,65.12,65.37,64.78,65.36,13631,0
|
| 792 |
+
AVSU.US,D,20250513,000000,65.51,65.95,65.48,65.78,32224,0
|
| 793 |
+
AVSU.US,D,20250514,000000,65.77,65.842,65.5601,65.6824,18684,0
|
| 794 |
+
AVSU.US,D,20250515,000000,65.59,65.97,65.26,65.8963,24083,0
|
| 795 |
+
AVSU.US,D,20250516,000000,66.03,66.44,65.94,66.4022,19240,0
|
| 796 |
+
AVSU.US,D,20250519,000000,65.98,66.42,65.71,66.3853,19833,0
|
| 797 |
+
AVSU.US,D,20250520,000000,66.31,66.3199,65.8999,66.22,13263,0
|
| 798 |
+
AVSU.US,D,20250521,000000,65.82,65.99,64.881,64.9647,9366,0
|
| 799 |
+
AVSU.US,D,20250522,000000,64.9942,65.27,64.93,64.93,7731,0
|
| 800 |
+
AVSU.US,D,20250523,000000,64.12,64.6199,63.93,64.3476,11537,0
|
| 801 |
+
AVSU.US,D,20250527,000000,65.24,65.7298,65.24,65.7298,9255,0
|
| 802 |
+
AVSU.US,D,20250528,000000,65.97,65.98,65.2892,65.2892,20693,0
|
| 803 |
+
AVSU.US,D,20250529,000000,65.9,66,65.289,65.5,11725,0
|
| 804 |
+
AVSU.US,D,20250530,000000,65.35,65.5,64.9501,65.4879,12124,0
|
| 805 |
+
AVSU.US,D,20250602,000000,65.2599,65.63,65.1519,65.63,6025,0
|
| 806 |
+
AVSU.US,D,20250603,000000,65.66,66.2,65.66,66.15,11713,0
|
| 807 |
+
AVSU.US,D,20250604,000000,66.32,66.33,66.04,66.0515,20184,0
|
| 808 |
+
AVSU.US,D,20250605,000000,66.31,66.34,65.7,65.85,13606,0
|
| 809 |
+
AVSU.US,D,20250606,000000,66.52,66.68,66.41,66.5891,10051,0
|
| 810 |
+
AVSU.US,D,20250609,000000,66.61,66.85,66.6001,66.6625,8839,0
|
| 811 |
+
AVSU.US,D,20250610,000000,66.8,67.07,66.8,67.007,9854,0
|
| 812 |
+
AVSU.US,D,20250611,000000,67.09,67.09,66.59,66.6505,11742,0
|
| 813 |
+
AVSU.US,D,20250612,000000,66.47,66.83,66.44,66.83,8077,0
|
| 814 |
+
AVSU.US,D,20250613,000000,66.039,66.529,65.79,65.82,7698,0
|
| 815 |
+
AVSU.US,D,20250616,000000,66.46,66.8499,66.46,66.68,13519,0
|
| 816 |
+
AVSU.US,D,20250617,000000,66.4599,66.4599,65.9836,65.9836,1954,0
|
| 817 |
+
AVSU.US,D,20250618,000000,66.1841,66.53,66.01,66.09,6456,0
|
| 818 |
+
AVSU.US,D,20250620,000000,66.59,66.62,65.8819,66.04,8992,0
|
| 819 |
+
AVSU.US,D,20250623,000000,65.782,66.7162,65.782,66.7162,21669,0
|
| 820 |
+
AVSU.US,D,20250624,000000,67.06,67.39,66.9511,67.3382,31411,0
|
| 821 |
+
AVSU.US,D,20250625,000000,67.318,67.57,67.15,67.26,8894,0
|
| 822 |
+
AVSU.US,D,20250626,000000,67.47,67.87,67.38,67.857,20169,0
|
| 823 |
+
AVSU.US,D,20250627,000000,68.26,68.4499,67.889,68.2232,6956,0
|
| 824 |
+
AVSU.US,D,20250630,000000,68.4537,68.6,68.321,68.6,14772,0
|
| 825 |
+
AVSU.US,D,20250701,000000,68.72,69.1,68.39,68.9078,11612,0
|
| 826 |
+
AVSU.US,D,20250702,000000,68.93,69.2614,68.85,69.2614,9532,0
|
| 827 |
+
AVSU.US,D,20250703,000000,69.76,69.85,69.67,69.7565,6534,0
|
| 828 |
+
AVSU.US,D,20250707,000000,69.5,69.5525,68.8909,69.1194,5952,0
|
| 829 |
+
AVSU.US,D,20250708,000000,69.16,69.26,69.11,69.1397,13398,0
|
| 830 |
+
AVSU.US,D,20250709,000000,69.62,69.62,69.23,69.5446,6071,0
|
| 831 |
+
AVSU.US,D,20250710,000000,69.63,69.97,69.52,69.7808,5998,0
|
| 832 |
+
AVSU.US,D,20250711,000000,69.45,69.5199,69.32,69.3646,15792,0
|
| 833 |
+
AVSU.US,D,20250714,000000,69.18,69.5199,69.17,69.4501,7094,0
|
| 834 |
+
AVSU.US,D,20250715,000000,69.53,69.53,68.9201,68.9201,5868,0
|
| 835 |
+
AVSU.US,D,20250716,000000,68.9,69.11,68.3,69.095,7687,0
|
| 836 |
+
AVSU.US,D,20250717,000000,69.3005,69.65,69.02,69.571,17024,0
|
| 837 |
+
AVSU.US,D,20250718,000000,69.575,69.79,69.3404,69.4775,3871,0
|
| 838 |
+
AVSU.US,D,20250721,000000,69.7,69.945,69.5443,69.5443,12698,0
|
| 839 |
+
AVSU.US,D,20250722,000000,69.689,69.9236,69.575,69.9236,3928,0
|
| 840 |
+
AVSU.US,D,20250723,000000,70.1999,70.407,70.1999,70.407,3569,0
|
| 841 |
+
AVSU.US,D,20250724,000000,70.56,70.58,70.21,70.21,8020,0
|
| 842 |
+
AVSU.US,D,20250725,000000,70.3385,70.65,70.3385,70.5747,6738,0
|
| 843 |
+
AVSU.US,D,20250728,000000,70.5725,70.5725,70.4918,70.4918,3541,0
|
| 844 |
+
AVSU.US,D,20250729,000000,70.32,70.32,70.269,70.269,563,0
|
| 845 |
+
AVSU.US,D,20250730,000000,70.3599,70.4399,70.0125,70.0125,4191,0
|
| 846 |
+
AVSU.US,D,20250731,000000,70.49,70.49,69.7799,69.7799,6499,0
|
| 847 |
+
AVSU.US,D,20250801,000000,68.7,68.98,68.54,68.7213,5608,0
|
| 848 |
+
AVSU.US,D,20250804,000000,69.59,69.88,69.5659,69.86,5935,0
|
| 849 |
+
AVSU.US,D,20250805,000000,70,70,69.3899,69.567,6719,0
|
| 850 |
+
AVSU.US,D,20250806,000000,69.64,70.0299,69.64,69.96,11895,0
|
| 851 |
+
AVSU.US,D,20250807,000000,70.54,70.58,69.66,69.86,7496,0
|
| 852 |
+
AVSU.US,D,20250808,000000,70.3992,70.3992,70.2,70.3486,4731,0
|
| 853 |
+
AVSU.US,D,20250811,000000,70.53,70.53,70.1485,70.1485,1824,0
|
| 854 |
+
AVSU.US,D,20250812,000000,71.038,71.3405,71,71.3405,3872,0
|
| 855 |
+
AVSU.US,D,20250813,000000,71.52,71.9079,71.52,71.9079,4567,0
|
| 856 |
+
AVSU.US,D,20250814,000000,71.645,71.77,71.509,71.77,10557,0
|
| 857 |
+
AVSU.US,D,20250815,000000,71.6499,71.86,71.3866,71.3866,4025,0
|
| 858 |
+
AVSU.US,D,20250818,000000,71.38,71.4599,71.355,71.4353,4085,0
|
| 859 |
+
AVSU.US,D,20250819,000000,71.5342,71.6681,71.051,71.1444,3830,0
|
| 860 |
+
AVSU.US,D,20250820,000000,71.08,71.08,70.635,70.9421,1900,0
|
| 861 |
+
AVSU.US,D,20250821,000000,70.73,70.85,70.495,70.6485,4076,0
|
| 862 |
+
AVSU.US,D,20250822,000000,71.2,72.17,70.86,71.9959,7794,0
|
| 863 |
+
AVSU.US,D,20250825,000000,71.84,71.9385,71.7207,71.7207,4732,0
|
| 864 |
+
AVSU.US,D,20250826,000000,71.77,71.8987,71.63,71.8987,4585,0
|
| 865 |
+
AVSU.US,D,20250827,000000,72.0599,72.18,71.76,72.16,11555,0
|
| 866 |
+
AVSU.US,D,20250828,000000,72.13,72.33,72.02,72.3041,4415,0
|
| 867 |
+
AVSU.US,D,20250829,000000,72.19,72.19,71.81,71.8474,2784,0
|
| 868 |
+
AVSU.US,D,20250902,000000,70.95,71.4727,70.9261,71.4727,5769,0
|
| 869 |
+
AVSU.US,D,20250903,000000,71.84,71.84,71.49,71.7862,8923,0
|
| 870 |
+
AVSU.US,D,20250904,000000,72.02,72.6344,71.91,72.6344,1844,0
|
| 871 |
+
AVSU.US,D,20250905,000000,73.11,73.11,72.25,72.4183,7066,0
|
| 872 |
+
AVSU.US,D,20250908,000000,72.49,72.6284,72.3,72.5843,2756,0
|
| 873 |
+
AVSU.US,D,20250909,000000,72.56,72.6261,72.34,72.6261,20128,0
|
| 874 |
+
AVSU.US,D,20250910,000000,72.78,72.81,72.37,72.548,14826,0
|
| 875 |
+
AVSU.US,D,20250911,000000,72.82,73.41,72.82,73.3991,31202,0
|
| 876 |
+
AVSU.US,D,20250912,000000,73.35,73.35,73.0811,73.1459,18384,0
|
| 877 |
+
AVSU.US,D,20250915,000000,73.335,73.46,73.2445,73.352,19083,0
|
| 878 |
+
AVSU.US,D,20250916,000000,73.26,73.31,73.0718,73.235,22220,0
|
| 879 |
+
AVSU.US,D,20250917,000000,73.51,73.51,73,73.1979,24154,0
|
| 880 |
+
AVSU.US,D,20250918,000000,73.67,73.985,73.67,73.8922,45895,0
|
| 881 |
+
AVSU.US,D,20250919,000000,73.89,74.18,73.611,73.93,48397,0
|
| 882 |
+
AVSU.US,D,20250922,000000,73.74,74.1,73.7,74.09,8971,0
|
| 883 |
+
AVSU.US,D,20250923,000000,73.93,73.93,73.438,73.5416,4960,0
|
| 884 |
+
AVSU.US,D,20250924,000000,73.73,73.73,73.1001,73.2033,7751,0
|
| 885 |
+
AVSU.US,D,20250925,000000,72.52,72.91,72.52,72.8113,9812,0
|
| 886 |
+
AVSU.US,D,20250926,000000,73.09,73.3079,72.88,73.2551,12681,0
|
| 887 |
+
AVSU.US,D,20250929,000000,73.45,73.45,73.3308,73.3819,1644,0
|
| 888 |
+
AVSU.US,D,20250930,000000,73.365,73.5677,73.1082,73.5677,10250,0
|
| 889 |
+
AVSU.US,D,20251001,000000,73.53,73.88,73.28,73.8021,3267,0
|
| 890 |
+
AVSU.US,D,20251002,000000,74.04,74.04,73.57,73.9601,26202,0
|
| 891 |
+
AVSU.US,D,20251003,000000,74.24,74.48,74.01,74.0229,27116,0
|
| 892 |
+
AVSU.US,D,20251006,000000,74.19,74.35,74.04,74.24,26168,0
|
| 893 |
+
AVSU.US,D,20251007,000000,74.42,74.45,73.57,73.6953,11791,0
|
| 894 |
+
AVSU.US,D,20251008,000000,74.02,74.19,73.93,74.1086,4712,0
|
| 895 |
+
AVSU.US,D,20251009,000000,73.94,73.94,73.601,73.7581,5660,0
|
| 896 |
+
AVSU.US,D,20251010,000000,74.08,74.12,71.7203,71.7203,9543,0
|
| 897 |
+
AVSU.US,D,20251013,000000,72.85,72.91,72.69,72.8732,8673,0
|
| 898 |
+
AVSU.US,D,20251014,000000,72.21,73.49,72.08,73.095,15306,0
|
| 899 |
+
AVSU.US,D,20251015,000000,73.68,73.9984,73.3833,73.3833,3231,0
|
| 900 |
+
AVSU.US,D,20251016,000000,73.335,73.68,72.66,72.7677,2285,0
|
| 901 |
+
AVSU.US,D,20251017,000000,72.99,73.26,72.5617,73.1578,32763,0
|
| 902 |
+
AVSU.US,D,20251020,000000,73.72,74.0815,73.6,74.0202,32755,0
|
| 903 |
+
AVSU.US,D,20251021,000000,74.37,74.38,74.1872,74.2614,3917,0
|
| 904 |
+
AVSU.US,D,20251022,000000,74.03,74.03,73.24,73.6465,53131,0
|
| 905 |
+
AVSU.US,D,20251023,000000,73.8628,74.17,73.78,73.9926,4160,0
|
| 906 |
+
AVSU.US,D,20251024,000000,74.64,74.806,74.62,74.6917,11988,0
|
| 907 |
+
AVSU.US,D,20251027,000000,75.28,75.45,75.19,75.411,10079,0
|
| 908 |
+
AVSU.US,D,20251028,000000,75.42,75.63,75.42,75.4956,11724,0
|
| 909 |
+
AVSU.US,D,20251029,000000,75.5872,75.78,75.05,75.3024,12224,0
|
| 910 |
+
AVSU.US,D,20251030,000000,75.2583,75.29,74.6807,74.6807,15005,0
|
| 911 |
+
AVSU.US,D,20251031,000000,74.845,75.17,74.47,74.8426,11402,0
|
| 912 |
+
AVSU.US,D,20251103,000000,74.63,75.02,74.63,74.7477,4130,0
|
| 913 |
+
AVSU.US,D,20251104,000000,74.12,74.5267,74.0982,74.0982,19358,0
|
| 914 |
+
AVSU.US,D,20251105,000000,74.3101,74.9031,74.08,74.6838,9398,0
|
| 915 |
+
AVSU.US,D,20251106,000000,74.33,74.33,73.7818,73.8202,9592,0
|
| 916 |
+
AVSU.US,D,20251107,000000,73.25,73.9321,73.13,73.9321,12022,0
|
| 917 |
+
AVSU.US,D,20251110,000000,74.735,75.04,74.42,74.9483,9571,0
|
| 918 |
+
AVSU.US,D,20251111,000000,74.804,75.1878,74.74,75.0896,6832,0
|
| 919 |
+
AVSU.US,D,20251112,000000,75.52,75.55,75.284,75.3256,12200,0
|
| 920 |
+
AVSU.US,D,20251113,000000,75.0301,75.09,74.0393,74.0708,6699,0
|
| 921 |
+
AVSU.US,D,20251114,000000,73.7,74.26,73.31,73.9,3639,0
|
| 922 |
+
AVSU.US,D,20251117,000000,72.919,73,72.7,72.9645,3700,0
|
| 923 |
+
AVSU.US,D,20251118,000000,72.59,72.96,72.2,72.6462,3985,0
|
| 924 |
+
AVSU.US,D,20251119,000000,73.37,73.37,72.71,72.8529,9409,0
|
| 925 |
+
AVSU.US,D,20251120,000000,73.885,73.96,71.7985,71.7985,11445,0
|
| 926 |
+
AVSU.US,D,20251121,000000,72.58,73.24,71.97,72.892,7870,0
|
| 927 |
+
AVSU.US,D,20251124,000000,73.66,74.0428,73.22,73.9001,4661,0
|
| 928 |
+
AVSU.US,D,20251125,000000,74.23,75.056,74.23,74.9979,16484,0
|
| 929 |
+
AVSU.US,D,20251126,000000,75.3095,75.75,75.18,75.5094,11269,0
|
| 930 |
+
AVSU.US,D,20251128,000000,75.69,75.7912,75.64,75.7912,2026,0
|
| 931 |
+
AVSU.US,D,20251201,000000,75.44,75.785,75.44,75.472,10847,0
|
| 932 |
+
AVSU.US,D,20251202,000000,75.77,75.83,75.62,75.7055,3675,0
|
| 933 |
+
AVSU.US,D,20251203,000000,75.87,76.135,75.73,76.1087,15789,0
|
| 934 |
+
AVSU.US,D,20251204,000000,76.17,76.2517,76.005,76.08,8835,0
|
| 935 |
+
AVSU.US,D,20251205,000000,76.22,76.6562,76.21,76.3717,6947,0
|
| 936 |
+
AVSU.US,D,20251208,000000,76.54,76.54,76.04,76.11,18454,0
|
| 937 |
+
AVSU.US,D,20251209,000000,76.38,76.38,76.1281,76.1281,6623,0
|
| 938 |
+
AVSU.US,D,20251210,000000,76.26,77.0719,76.26,77.0719,3516,0
|
| 939 |
+
AVSU.US,D,20251211,000000,76.75,77.45,76.75,77.39,2332,0
|
| 940 |
+
AVSU.US,D,20251212,000000,77.07,77.42,76.59,76.59,5170,0
|
| 941 |
+
AVSU.US,D,20251215,000000,76.73,76.73,76.41,76.47,4929,0
|
| 942 |
+
AVSU.US,D,20251216,000000,75.95,76.0008,75.61,76.0008,3470,0
|
| 943 |
+
AVSU.US,D,20251217,000000,75.46,76.1,75.1863,75.1863,8471,0
|
| 944 |
+
AVSU.US,D,20251218,000000,75.92,76.195,75.675,75.8102,13972,0
|
| 945 |
+
AVSU.US,D,20251219,000000,76.2,76.43,76.2,76.43,8968,0
|
| 946 |
+
AVSU.US,D,20251222,000000,76.8,76.91,76.63,76.88,13446,0
|
| 947 |
+
AVSU.US,D,20251223,000000,76.99,77.0799,76.68,77.0166,13760,0
|
| 948 |
+
AVSU.US,D,20251224,000000,77.08,77.43,76.95,77.3,2480,0
|
| 949 |
+
AVSU.US,D,20251226,000000,77.3188,77.39,77.3,77.3714,4271,0
|
| 950 |
+
AVSU.US,D,20251229,000000,77.31,77.31,76.89,77.0622,3847,0
|
| 951 |
+
AVSU.US,D,20251230,000000,76.935,76.95,76.8944,76.8944,5935,0
|
| 952 |
+
AVSU.US,D,20251231,000000,76.88,76.88,76.3,76.3,3472,0
|
| 953 |
+
AVSU.US,D,20260102,000000,76.71,76.98,76.36,76.72,10509,0
|
| 954 |
+
AVSU.US,D,20260105,000000,77.17,77.754,77.09,77.4426,20620,0
|
| 955 |
+
AVSU.US,D,20260106,000000,77.8501,78.344,77.73,78.27,9700,0
|
| 956 |
+
AVSU.US,D,20260107,000000,78.4,78.4,77.8726,77.94,7762,0
|
| 957 |
+
AVSU.US,D,20260108,000000,77.74,78.149,77.74,78.07,12993,0
|
| 958 |
+
AVSU.US,D,20260109,000000,78.39,78.6795,78.39,78.55,3017,0
|
| 959 |
+
AVSU.US,D,20260112,000000,78.1,78.6549,78.1,78.6186,6903,0
|
| 960 |
+
AVSU.US,D,20260113,000000,78.4,78.57,78.05,78.3,61282,0
|
| 961 |
+
AVSU.US,D,20260114,000000,77.92,78.0901,77.64,78.02,20081,0
|
| 962 |
+
AVSU.US,D,20260115,000000,78.6811,78.939,78.51,78.51,13725,0
|
| 963 |
+
AVSU.US,D,20260116,000000,78.66,78.73,78.45,78.46,5427,0
|
| 964 |
+
AVSU.US,D,20260120,000000,77.513,77.68,76.89,76.94,10329,0
|
| 965 |
+
AVSU.US,D,20260121,000000,77.73,78.52,77.29,78.15,14535,0
|
| 966 |
+
AVSU.US,D,20260122,000000,78.98,78.98,78.47,78.5,7839,0
|
| 967 |
+
AVSU.US,D,20260123,000000,78.42,78.43,78.04,78.18,29445,0
|
| 968 |
+
AVSU.US,D,20260126,000000,78.32,78.73,78.32,78.56,8789,0
|
| 969 |
+
AVSU.US,D,20260127,000000,79.02,79.12,78.81,78.93,8317,0
|
| 970 |
+
AVSU.US,D,20260128,000000,79.26,79.26,78.91,79.0839,16125,0
|
| 971 |
+
AVSU.US,D,20260129,000000,78.74,79.12,78.14,79.12,9957,0
|
| 972 |
+
AVSU.US,D,20260130,000000,78.98,78.98,78.39,78.59,13676,0
|
| 973 |
+
AVSU.US,D,20260202,000000,78.66,79.57,78.66,79.46,22886,0
|
| 974 |
+
AVSU.US,D,20260203,000000,79.6135,79.6135,78.51,79.02,34061,0
|
| 975 |
+
AVSU.US,D,20260204,000000,79.08,79.08,78.51,78.81,11010,0
|
| 976 |
+
AVSU.US,D,20260205,000000,78.74,78.74,77.9,78.15,23687,0
|
| 977 |
+
AVSU.US,D,20260206,000000,79.18,79.73,78.45,79.725,307056,0
|
| 978 |
+
AVSU.US,D,20260209,000000,79.4775,80.0399,79.4775,79.8329,13389,0
|
| 979 |
+
AVSU.US,D,20260210,000000,79.96,79.96,79.38,79.4,12200,0
|
| 980 |
+
AVSU.US,D,20260211,000000,80,80,79.53,79.53,11017,0
|
| 981 |
+
AVSU.US,D,20260212,000000,79.96,79.96,78.2,78.2,11576,0
|
| 982 |
+
AVSU.US,D,20260213,000000,78.12,78.825,78.12,78.4462,4502,0
|
| 983 |
+
AVSU.US,D,20260217,000000,78.54,78.815,78.02,78.5664,17534,0
|
| 984 |
+
AVSU.US,D,20260218,000000,78.92,79.39,78.78,79.08,19004,0
|
daily/us/nyse etfs/1/avuv.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/aweg.us.txt
ADDED
|
@@ -0,0 +1,465 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AWEG.US,D,20230307,000000,19.94,19.94,19.69,19.6918,55100,0
|
| 3 |
+
AWEG.US,D,20230310,000000,18.56,18.7,18.56,18.61,1200,0
|
| 4 |
+
AWEG.US,D,20230313,000000,18.56,18.56,18.435,18.435,1200,0
|
| 5 |
+
AWEG.US,D,20230314,000000,18.87,18.88,18.6599,18.7033,54325,0
|
| 6 |
+
AWEG.US,D,20230316,000000,18.82,19.07,18.82,18.9846,2404,0
|
| 7 |
+
AWEG.US,D,20230317,000000,18.6307,18.6307,18.6307,18.6307,5,0
|
| 8 |
+
AWEG.US,D,20230320,000000,19.05,19.21,18.86,18.9194,56327,0
|
| 9 |
+
AWEG.US,D,20230329,000000,18.9691,19.31,18.92,19.23,6757,0
|
| 10 |
+
AWEG.US,D,20230330,000000,19.14,19.14,19.14,19.14,108,0
|
| 11 |
+
AWEG.US,D,20230331,000000,19.57,19.5946,19.57,19.5946,100,0
|
| 12 |
+
AWEG.US,D,20230403,000000,19.5643,19.5643,19.5643,19.5643,2,0
|
| 13 |
+
AWEG.US,D,20230404,000000,19.1989,19.1989,19.1989,19.1989,1,0
|
| 14 |
+
AWEG.US,D,20230405,000000,18.9566,18.9566,18.9566,18.9566,1,0
|
| 15 |
+
AWEG.US,D,20230406,000000,19.045,19.045,19.045,19.045,1,0
|
| 16 |
+
AWEG.US,D,20230410,000000,19.2622,19.2622,19.2622,19.2622,1,0
|
| 17 |
+
AWEG.US,D,20230411,000000,19.4333,19.4333,19.4333,19.4333,1,0
|
| 18 |
+
AWEG.US,D,20230412,000000,19.449,19.449,19.449,19.449,1,0
|
| 19 |
+
AWEG.US,D,20230413,000000,19.7936,19.7936,19.7936,19.7936,2,0
|
| 20 |
+
AWEG.US,D,20230414,000000,19.6096,19.6096,19.6096,19.6096,2,0
|
| 21 |
+
AWEG.US,D,20230417,000000,19.7746,19.7746,19.7746,19.7746,76,0
|
| 22 |
+
AWEG.US,D,20230418,000000,19.5795,19.5795,19.5795,19.5795,6,0
|
| 23 |
+
AWEG.US,D,20230419,000000,19.8828,19.8828,19.8828,19.8828,75,0
|
| 24 |
+
AWEG.US,D,20230420,000000,19.8517,19.8517,19.8517,19.8517,75,0
|
| 25 |
+
AWEG.US,D,20230421,000000,20.0191,20.0191,20.0191,20.0191,75,0
|
| 26 |
+
AWEG.US,D,20230424,000000,19.8777,19.8777,19.8777,19.8777,12,0
|
| 27 |
+
AWEG.US,D,20230425,000000,19.3852,19.3852,19.3852,19.3852,1,0
|
| 28 |
+
AWEG.US,D,20230426,000000,19.63,19.63,19.3561,19.3561,23279,0
|
| 29 |
+
AWEG.US,D,20230427,000000,19.6083,19.6083,19.6083,19.6083,11,0
|
| 30 |
+
AWEG.US,D,20230428,000000,19.7909,19.7909,19.7909,19.7909,1,0
|
| 31 |
+
AWEG.US,D,20230501,000000,19.77,19.77,19.77,19.77,58,0
|
| 32 |
+
AWEG.US,D,20230502,000000,19.71,19.71,19.035,19.035,762,0
|
| 33 |
+
AWEG.US,D,20230503,000000,19.3068,19.3068,19.3068,19.3068,3,0
|
| 34 |
+
AWEG.US,D,20230504,000000,19.0787,19.0787,19.0787,19.0787,58,0
|
| 35 |
+
AWEG.US,D,20230505,000000,19.3416,19.3416,19.3416,19.3416,58,0
|
| 36 |
+
AWEG.US,D,20230508,000000,19.3082,19.3082,19.3082,19.3082,58,0
|
| 37 |
+
AWEG.US,D,20230509,000000,19.5642,19.5642,19.5642,19.5642,58,0
|
| 38 |
+
AWEG.US,D,20230510,000000,19.7454,19.7454,19.7454,19.7454,58,0
|
| 39 |
+
AWEG.US,D,20230511,000000,19.45,19.584,19.45,19.584,261,0
|
| 40 |
+
AWEG.US,D,20230512,000000,19.5524,19.5524,19.5524,19.5524,4,0
|
| 41 |
+
AWEG.US,D,20230515,000000,19.7834,19.7834,19.7834,19.7834,58,0
|
| 42 |
+
AWEG.US,D,20230516,000000,19.6895,19.6895,19.6895,19.6895,1,0
|
| 43 |
+
AWEG.US,D,20230517,000000,19.8945,19.8945,19.8945,19.8945,1,0
|
| 44 |
+
AWEG.US,D,20230518,000000,19.9039,19.9039,19.9039,19.9039,58,0
|
| 45 |
+
AWEG.US,D,20230519,000000,19.8922,19.8922,19.8922,19.8922,3,0
|
| 46 |
+
AWEG.US,D,20230522,000000,20,20.0799,20,20.0799,259,0
|
| 47 |
+
AWEG.US,D,20230523,000000,19.7914,19.7914,19.7914,19.7914,58,0
|
| 48 |
+
AWEG.US,D,20230524,000000,19.6818,19.6818,19.6818,19.6818,58,0
|
| 49 |
+
AWEG.US,D,20230525,000000,19.5256,19.5256,19.5256,19.5256,1,0
|
| 50 |
+
AWEG.US,D,20230526,000000,19.631,19.631,19.631,19.631,58,0
|
| 51 |
+
AWEG.US,D,20230530,000000,19.5453,19.5453,19.5453,19.5453,58,0
|
| 52 |
+
AWEG.US,D,20230531,000000,19.4326,19.4326,19.4326,19.4326,58,0
|
| 53 |
+
AWEG.US,D,20230601,000000,19.6719,19.6719,19.6719,19.6719,58,0
|
| 54 |
+
AWEG.US,D,20230602,000000,20.4936,20.4936,20.4936,20.4936,58,0
|
| 55 |
+
AWEG.US,D,20230605,000000,20.33,20.33,20.23,20.23,248,0
|
| 56 |
+
AWEG.US,D,20230606,000000,20.3335,20.3335,20.3335,20.3335,2,0
|
| 57 |
+
AWEG.US,D,20230607,000000,20.3648,20.3648,20.3648,20.3648,2,0
|
| 58 |
+
AWEG.US,D,20230608,000000,20.4514,20.4514,20.4514,20.4514,2,0
|
| 59 |
+
AWEG.US,D,20230609,000000,20.3653,20.3653,20.3653,20.3653,2,0
|
| 60 |
+
AWEG.US,D,20230612,000000,20.3944,20.3944,20.3944,20.3944,2,0
|
| 61 |
+
AWEG.US,D,20230613,000000,20.3812,20.3812,20.3812,20.3812,2,0
|
| 62 |
+
AWEG.US,D,20230614,000000,20.3035,20.3035,20.3035,20.3035,2,0
|
| 63 |
+
AWEG.US,D,20230615,000000,20.3521,20.3521,20.3521,20.3521,2,0
|
| 64 |
+
AWEG.US,D,20230616,000000,20.2816,20.2816,20.2816,20.2816,2,0
|
| 65 |
+
AWEG.US,D,20230620,000000,20.2866,20.2866,20.2866,20.2866,5,0
|
| 66 |
+
AWEG.US,D,20230621,000000,20.2595,20.2595,20.2595,20.2595,3,0
|
| 67 |
+
AWEG.US,D,20230622,000000,20.1968,20.1968,20.1968,20.1968,1,0
|
| 68 |
+
AWEG.US,D,20230623,000000,20.0367,20.0367,20.0367,20.0367,9,0
|
| 69 |
+
AWEG.US,D,20230626,000000,20.132,20.132,20.132,20.132,1,0
|
| 70 |
+
AWEG.US,D,20230627,000000,20.4014,20.4014,20.4014,20.4014,1,0
|
| 71 |
+
AWEG.US,D,20230628,000000,20.5177,20.5177,20.5177,20.5177,1,0
|
| 72 |
+
AWEG.US,D,20230629,000000,20.6575,20.6575,20.6575,20.6575,3,0
|
| 73 |
+
AWEG.US,D,20230630,000000,20.908,20.908,20.908,20.908,1,0
|
| 74 |
+
AWEG.US,D,20230703,000000,20.84,20.8567,20.84,20.8567,250,0
|
| 75 |
+
AWEG.US,D,20230705,000000,20.6622,20.6622,20.6622,20.6622,5,0
|
| 76 |
+
AWEG.US,D,20230706,000000,20.4136,20.4136,20.4136,20.4136,2,0
|
| 77 |
+
AWEG.US,D,20230707,000000,20.5349,20.5349,20.5349,20.5349,1,0
|
| 78 |
+
AWEG.US,D,20230710,000000,20.66,20.7618,20.66,20.7618,102,0
|
| 79 |
+
AWEG.US,D,20230711,000000,21.0062,21.0062,21.0062,21.0062,2,0
|
| 80 |
+
AWEG.US,D,20230712,000000,21.1132,21.1132,21.1132,21.1132,2,0
|
| 81 |
+
AWEG.US,D,20230713,000000,21.2953,21.2953,21.2953,21.2953,2,0
|
| 82 |
+
AWEG.US,D,20230714,000000,21.2664,21.2664,21.2664,21.2664,6,0
|
| 83 |
+
AWEG.US,D,20230717,000000,21.5176,21.5176,21.5176,21.5176,1,0
|
| 84 |
+
AWEG.US,D,20230718,000000,21.5904,21.5904,21.5904,21.5904,6,0
|
| 85 |
+
AWEG.US,D,20230719,000000,21.6098,21.6098,21.6098,21.6098,1,0
|
| 86 |
+
AWEG.US,D,20230720,000000,21.4869,21.4869,21.4869,21.4869,3,0
|
| 87 |
+
AWEG.US,D,20230721,000000,21.4331,21.4331,21.4331,21.4331,15,0
|
| 88 |
+
AWEG.US,D,20230724,000000,21.3636,21.3636,21.3636,21.3636,34,0
|
| 89 |
+
AWEG.US,D,20230725,000000,21.3797,21.3797,21.3797,21.3797,16,0
|
| 90 |
+
AWEG.US,D,20230726,000000,21.4385,21.4385,21.4385,21.4385,1,0
|
| 91 |
+
AWEG.US,D,20230727,000000,21.2412,21.2412,21.2412,21.2412,1,0
|
| 92 |
+
AWEG.US,D,20230728,000000,21.3831,21.3831,21.3831,21.3831,1,0
|
| 93 |
+
AWEG.US,D,20230731,000000,21.5662,21.5662,21.5662,21.5662,20,0
|
| 94 |
+
AWEG.US,D,20230801,000000,21.6299,21.6299,21.6299,21.6299,1,0
|
| 95 |
+
AWEG.US,D,20230802,000000,21.0241,21.0241,21.0241,21.0241,2,0
|
| 96 |
+
AWEG.US,D,20230803,000000,20.8719,20.8719,20.8719,20.8719,7,0
|
| 97 |
+
AWEG.US,D,20230804,000000,20.9989,20.9989,20.9989,20.9989,3,0
|
| 98 |
+
AWEG.US,D,20230807,000000,21.005,21.005,21.005,21.005,1,0
|
| 99 |
+
AWEG.US,D,20230808,000000,20.6848,20.6848,20.6848,20.6848,24,0
|
| 100 |
+
AWEG.US,D,20230809,000000,20.6622,20.6622,20.6622,20.6622,15,0
|
| 101 |
+
AWEG.US,D,20230810,000000,20.4453,20.4453,20.4453,20.4453,15,0
|
| 102 |
+
AWEG.US,D,20230811,000000,20.515,20.515,20.515,20.515,15,0
|
| 103 |
+
AWEG.US,D,20230814,000000,20.4865,20.4865,20.4865,20.4865,15,0
|
| 104 |
+
AWEG.US,D,20230815,000000,20.3325,20.3325,20.3325,20.3325,32,0
|
| 105 |
+
AWEG.US,D,20230816,000000,20.3074,20.3074,20.3074,20.3074,15,0
|
| 106 |
+
AWEG.US,D,20230817,000000,19.9596,19.9596,19.9596,19.9596,1,0
|
| 107 |
+
AWEG.US,D,20230818,000000,20.0088,20.0088,20.0088,20.0088,2,0
|
| 108 |
+
AWEG.US,D,20230821,000000,19.99,20.0415,19.99,20.0415,251,0
|
| 109 |
+
AWEG.US,D,20230822,000000,20.0927,20.0927,20.0927,20.0927,8,0
|
| 110 |
+
AWEG.US,D,20230823,000000,20.2615,20.2615,20.2615,20.2615,1,0
|
| 111 |
+
AWEG.US,D,20230824,000000,20.018,20.018,20.018,20.018,1,0
|
| 112 |
+
AWEG.US,D,20230825,000000,20.1808,20.1808,20.1808,20.1808,1,0
|
| 113 |
+
AWEG.US,D,20230828,000000,20.24,20.24,20.24,20.24,1,0
|
| 114 |
+
AWEG.US,D,20230829,000000,20.5103,20.5103,20.5103,20.5103,1,0
|
| 115 |
+
AWEG.US,D,20230830,000000,20.7348,20.7348,20.7348,20.7348,1,0
|
| 116 |
+
AWEG.US,D,20230831,000000,20.724,20.724,20.724,20.724,1,0
|
| 117 |
+
AWEG.US,D,20230901,000000,20.8547,20.8547,20.8547,20.8547,1,0
|
| 118 |
+
AWEG.US,D,20230905,000000,20.6262,20.6262,20.6262,20.6262,6,0
|
| 119 |
+
AWEG.US,D,20230906,000000,20.6169,20.6169,20.6169,20.6169,1,0
|
| 120 |
+
AWEG.US,D,20230907,000000,20.5928,20.5928,20.5928,20.5928,1,0
|
| 121 |
+
AWEG.US,D,20230908,000000,20.2768,20.2768,20.2768,20.2768,1,0
|
| 122 |
+
AWEG.US,D,20230911,000000,20.4058,20.4058,20.4058,20.4058,3,0
|
| 123 |
+
AWEG.US,D,20230912,000000,20.3938,20.3938,20.3938,20.3938,1,0
|
| 124 |
+
AWEG.US,D,20230913,000000,20.2794,20.2794,20.2794,20.2794,1,0
|
| 125 |
+
AWEG.US,D,20230914,000000,20.4417,20.4417,20.4417,20.4417,3,0
|
| 126 |
+
AWEG.US,D,20230915,000000,20.322,20.322,20.322,20.322,3,0
|
| 127 |
+
AWEG.US,D,20230918,000000,20.2983,20.2983,20.2983,20.2983,3,0
|
| 128 |
+
AWEG.US,D,20230919,000000,20.1634,20.1634,20.1634,20.1634,3,0
|
| 129 |
+
AWEG.US,D,20230920,000000,20.0757,20.0757,20.0757,20.0757,1,0
|
| 130 |
+
AWEG.US,D,20230921,000000,19.6246,19.6246,19.6246,19.6246,2,0
|
| 131 |
+
AWEG.US,D,20230922,000000,19.5615,19.5615,19.5615,19.5615,3,0
|
| 132 |
+
AWEG.US,D,20230925,000000,19.6297,19.6297,19.6297,19.6297,3,0
|
| 133 |
+
AWEG.US,D,20230926,000000,19.4406,19.4406,19.4406,19.4406,3,0
|
| 134 |
+
AWEG.US,D,20230927,000000,19.7111,19.7111,19.7111,19.7111,3,0
|
| 135 |
+
AWEG.US,D,20230928,000000,19.8308,19.8308,19.8308,19.8308,3,0
|
| 136 |
+
AWEG.US,D,20230929,000000,19.6795,19.6795,19.6795,19.6795,3780,0
|
| 137 |
+
AWEG.US,D,20231002,000000,19.48,19.48,19.48,19.48,100,0
|
| 138 |
+
AWEG.US,D,20231003,000000,19.15,19.15,19.15,19.15,152,0
|
| 139 |
+
AWEG.US,D,20231004,000000,19.27,19.27,19.27,19.27,100,0
|
| 140 |
+
AWEG.US,D,20231005,000000,19.35,19.35,19.35,19.35,134,0
|
| 141 |
+
AWEG.US,D,20231006,000000,19.64,19.64,19.64,19.64,100,0
|
| 142 |
+
AWEG.US,D,20231009,000000,19.72,19.72,19.72,19.72,100,0
|
| 143 |
+
AWEG.US,D,20231010,000000,19.92,19.92,19.92,19.92,100,0
|
| 144 |
+
AWEG.US,D,20231011,000000,19.78,19.78,19.78,19.78,105,0
|
| 145 |
+
AWEG.US,D,20231012,000000,19.35,19.36,19.3,19.36,2980,0
|
| 146 |
+
AWEG.US,D,20231013,000000,19.1787,19.1787,19.1787,19.1787,2,0
|
| 147 |
+
AWEG.US,D,20231016,000000,19.4046,19.4046,19.4046,19.4046,2,0
|
| 148 |
+
AWEG.US,D,20231017,000000,19.5725,19.5725,19.5725,19.5725,52,0
|
| 149 |
+
AWEG.US,D,20231018,000000,19.1857,19.1857,19.1857,19.1857,52,0
|
| 150 |
+
AWEG.US,D,20231019,000000,18.9581,18.9581,18.9581,18.9581,52,0
|
| 151 |
+
AWEG.US,D,20231020,000000,18.751,18.751,18.751,18.751,52,0
|
| 152 |
+
AWEG.US,D,20231023,000000,18.7721,18.7721,18.7721,18.7721,52,0
|
| 153 |
+
AWEG.US,D,20231024,000000,18.7564,18.7564,18.7564,18.7564,52,0
|
| 154 |
+
AWEG.US,D,20231025,000000,18.486,18.486,18.486,18.486,52,0
|
| 155 |
+
AWEG.US,D,20231026,000000,18.3059,18.3059,18.3059,18.3059,52,0
|
| 156 |
+
AWEG.US,D,20231027,000000,18.2311,18.2311,18.2311,18.2311,52,0
|
| 157 |
+
AWEG.US,D,20231030,000000,18.5122,18.5122,18.5122,18.5122,52,0
|
| 158 |
+
AWEG.US,D,20231031,000000,18.6567,18.6567,18.6567,18.6567,52,0
|
| 159 |
+
AWEG.US,D,20231101,000000,18.5548,18.5548,18.5548,18.5548,5,0
|
| 160 |
+
AWEG.US,D,20231102,000000,18.9408,18.9408,18.9408,18.9408,1,0
|
| 161 |
+
AWEG.US,D,20231103,000000,19.1163,19.1163,19.1163,19.1163,1,0
|
| 162 |
+
AWEG.US,D,20231106,000000,18.964,18.964,18.964,18.964,1,0
|
| 163 |
+
AWEG.US,D,20231107,000000,19.0538,19.0538,19.0538,19.0538,5,0
|
| 164 |
+
AWEG.US,D,20231108,000000,18.6986,18.6986,18.6986,18.6986,2,0
|
| 165 |
+
AWEG.US,D,20231109,000000,18.6948,18.6948,18.6948,18.6948,1,0
|
| 166 |
+
AWEG.US,D,20231110,000000,18.7999,18.7999,18.7999,18.7999,10,0
|
| 167 |
+
AWEG.US,D,20231113,000000,18.76,18.8902,18.76,18.8902,2068,0
|
| 168 |
+
AWEG.US,D,20231114,000000,19.7315,19.7315,19.7315,19.7315,131,0
|
| 169 |
+
AWEG.US,D,20231115,000000,19.7185,19.7185,19.7185,19.7185,80,0
|
| 170 |
+
AWEG.US,D,20231116,000000,19.5469,19.5469,19.5469,19.5469,110,0
|
| 171 |
+
AWEG.US,D,20231117,000000,19.613,19.613,19.613,19.613,101,0
|
| 172 |
+
AWEG.US,D,20231120,000000,19.786,19.786,19.786,19.786,2,0
|
| 173 |
+
AWEG.US,D,20231121,000000,19.649,19.649,19.649,19.649,48,0
|
| 174 |
+
AWEG.US,D,20231122,000000,19.7837,19.7837,19.7837,19.7837,43,0
|
| 175 |
+
AWEG.US,D,20231124,000000,19.88,19.88,19.88,19.88,45,0
|
| 176 |
+
AWEG.US,D,20231127,000000,19.8251,19.8251,19.8251,19.8251,77,0
|
| 177 |
+
AWEG.US,D,20231128,000000,19.79,19.85,19.7346,19.7346,2068,0
|
| 178 |
+
AWEG.US,D,20231129,000000,19.79,19.8365,19.79,19.8365,263,0
|
| 179 |
+
AWEG.US,D,20231130,000000,19.9477,19.9477,19.9477,19.9477,55,0
|
| 180 |
+
AWEG.US,D,20231201,000000,20.4067,20.4067,20.4067,20.4067,50,0
|
| 181 |
+
AWEG.US,D,20231204,000000,20.4646,20.4646,20.4646,20.4646,48,0
|
| 182 |
+
AWEG.US,D,20231205,000000,20.35,20.3799,20.26,20.3235,2918,0
|
| 183 |
+
AWEG.US,D,20231206,000000,20.2663,20.2663,20.2663,20.2663,34,0
|
| 184 |
+
AWEG.US,D,20231207,000000,20.3355,20.3355,20.3355,20.3355,39,0
|
| 185 |
+
AWEG.US,D,20231208,000000,20.4237,20.4237,20.4237,20.4237,37,0
|
| 186 |
+
AWEG.US,D,20231211,000000,20.47,20.5291,20.47,20.5291,131,0
|
| 187 |
+
AWEG.US,D,20231212,000000,20.6351,20.6351,20.6351,20.6351,27,0
|
| 188 |
+
AWEG.US,D,20231213,000000,21.2305,21.2305,21.2305,21.2305,24,0
|
| 189 |
+
AWEG.US,D,20231214,000000,21.5782,21.5782,21.5782,21.5782,25,0
|
| 190 |
+
AWEG.US,D,20231215,000000,21.5899,21.5899,21.5899,21.5899,11,0
|
| 191 |
+
AWEG.US,D,20231218,000000,21.6961,21.6961,21.6961,21.6961,18,0
|
| 192 |
+
AWEG.US,D,20231219,000000,21.9553,21.9553,21.9553,21.9553,16,0
|
| 193 |
+
AWEG.US,D,20231220,000000,21.5404,21.5404,21.5404,21.5404,15,0
|
| 194 |
+
AWEG.US,D,20231221,000000,21.843,21.843,21.843,21.843,13,0
|
| 195 |
+
AWEG.US,D,20231222,000000,22.0303,22.0303,22.0303,22.0303,1,0
|
| 196 |
+
AWEG.US,D,20231226,000000,22.1638,22.1638,22.1638,22.1638,132,0
|
| 197 |
+
AWEG.US,D,20231227,000000,22.1955,22.1955,22.1955,22.1955,14,0
|
| 198 |
+
AWEG.US,D,20231228,000000,22.32,22.32,22.2874,22.2874,206,0
|
| 199 |
+
AWEG.US,D,20231229,000000,22.1608,22.1608,22.1076,22.1076,165,0
|
| 200 |
+
AWEG.US,D,20240102,000000,21.609,21.609,21.609,21.609,52,0
|
| 201 |
+
AWEG.US,D,20240103,000000,21.09,21.09,20.8999,20.8999,100,0
|
| 202 |
+
AWEG.US,D,20240104,000000,20.9288,20.9288,20.9288,20.9288,76,0
|
| 203 |
+
AWEG.US,D,20240105,000000,21.01,21.01,20.9792,20.9792,100,0
|
| 204 |
+
AWEG.US,D,20240108,000000,21.4446,21.4446,21.4446,21.4446,17,0
|
| 205 |
+
AWEG.US,D,20240109,000000,21.52,21.52,21.4896,21.4896,123,0
|
| 206 |
+
AWEG.US,D,20240110,000000,21.41,21.4923,21.41,21.4923,147,0
|
| 207 |
+
AWEG.US,D,20240111,000000,21.525,21.525,21.525,21.525,2,0
|
| 208 |
+
AWEG.US,D,20240112,000000,21.48,21.48,21.3786,21.3983,504,0
|
| 209 |
+
AWEG.US,D,20240116,000000,21.3181,21.3181,21.3181,21.3181,10,0
|
| 210 |
+
AWEG.US,D,20240117,000000,21.3731,21.3731,21.3731,21.3731,1,0
|
| 211 |
+
AWEG.US,D,20240118,000000,21.5778,21.5778,21.5778,21.5778,1,0
|
| 212 |
+
AWEG.US,D,20240119,000000,21.7441,21.7441,21.7441,21.7441,1,0
|
| 213 |
+
AWEG.US,D,20240122,000000,22.0453,22.1028,22.0453,22.1028,100,0
|
| 214 |
+
AWEG.US,D,20240123,000000,22.082,22.082,22.082,22.082,24,0
|
| 215 |
+
AWEG.US,D,20240124,000000,21.8815,21.8815,21.8815,21.8815,3,0
|
| 216 |
+
AWEG.US,D,20240125,000000,21.9485,21.9485,21.9485,21.9485,5,0
|
| 217 |
+
AWEG.US,D,20240126,000000,21.9994,21.9994,21.9994,21.9994,2,0
|
| 218 |
+
AWEG.US,D,20240129,000000,22.06,22.2656,22.06,22.2656,303,0
|
| 219 |
+
AWEG.US,D,20240130,000000,22.0712,22.0712,22.0712,22.0712,2,0
|
| 220 |
+
AWEG.US,D,20240131,000000,22.0317,22.0317,21.7675,21.7675,200,0
|
| 221 |
+
AWEG.US,D,20240201,000000,22.1446,22.1446,22.1446,22.1446,2,0
|
| 222 |
+
AWEG.US,D,20240202,000000,22.2701,22.2701,22.2701,22.2701,2,0
|
| 223 |
+
AWEG.US,D,20240205,000000,22.0877,22.0877,22.0877,22.0877,14,0
|
| 224 |
+
AWEG.US,D,20240206,000000,22.4545,22.4545,22.4545,22.4545,2,0
|
| 225 |
+
AWEG.US,D,20240207,000000,22.4561,22.4561,22.4561,22.4561,2,0
|
| 226 |
+
AWEG.US,D,20240208,000000,22.5838,22.5838,22.5838,22.5838,15,0
|
| 227 |
+
AWEG.US,D,20240209,000000,22.875,22.875,22.875,22.875,2,0
|
| 228 |
+
AWEG.US,D,20240212,000000,22.8919,22.8919,22.8919,22.8919,2,0
|
| 229 |
+
AWEG.US,D,20240213,000000,22.3375,22.3375,22.3375,22.3375,2,0
|
| 230 |
+
AWEG.US,D,20240214,000000,22.8556,22.8556,22.8556,22.8556,85,0
|
| 231 |
+
AWEG.US,D,20240215,000000,22.9966,22.9966,22.9966,22.9966,2,0
|
| 232 |
+
AWEG.US,D,20240216,000000,22.8802,22.8802,22.8802,22.8802,2,0
|
| 233 |
+
AWEG.US,D,20240220,000000,22.6694,22.6694,22.6694,22.6694,54,0
|
| 234 |
+
AWEG.US,D,20240221,000000,22.5913,22.5913,22.5913,22.5913,47,0
|
| 235 |
+
AWEG.US,D,20240222,000000,22.73,22.73,22.7245,22.7245,200,0
|
| 236 |
+
AWEG.US,D,20240223,000000,22.7385,22.7385,22.7385,22.7385,1,0
|
| 237 |
+
AWEG.US,D,20240226,000000,22.7611,22.7611,22.7611,22.7611,2,0
|
| 238 |
+
AWEG.US,D,20240227,000000,22.7185,22.7185,22.7185,22.7185,1,0
|
| 239 |
+
AWEG.US,D,20240228,000000,22.2314,22.2314,22.2314,22.2314,2,0
|
| 240 |
+
AWEG.US,D,20240229,000000,22.65,22.7803,22.65,22.7803,601,0
|
| 241 |
+
AWEG.US,D,20240301,000000,22.79,22.8593,22.79,22.8593,204,0
|
| 242 |
+
AWEG.US,D,20240304,000000,22.7155,22.7155,22.7155,22.7155,2,0
|
| 243 |
+
AWEG.US,D,20240305,000000,22.3186,22.3186,22.3186,22.3186,1,0
|
| 244 |
+
AWEG.US,D,20240306,000000,22.4461,22.4461,22.4461,22.4461,14,0
|
| 245 |
+
AWEG.US,D,20240307,000000,22.8087,22.8087,22.8087,22.8087,1,0
|
| 246 |
+
AWEG.US,D,20240308,000000,22.7069,22.7069,22.7069,22.7069,9,0
|
| 247 |
+
AWEG.US,D,20240311,000000,22.7364,22.7364,22.7364,22.7364,14,0
|
| 248 |
+
AWEG.US,D,20240312,000000,22.6894,22.6894,22.6894,22.6894,1,0
|
| 249 |
+
AWEG.US,D,20240313,000000,22.52,22.75,22.52,22.6468,686,0
|
| 250 |
+
AWEG.US,D,20240314,000000,22.55,22.573,22.55,22.573,394,0
|
| 251 |
+
AWEG.US,D,20240315,000000,22.4262,22.4262,22.4262,22.4262,123,0
|
| 252 |
+
AWEG.US,D,20240318,000000,22.5786,22.5786,22.5786,22.5786,17,0
|
| 253 |
+
AWEG.US,D,20240319,000000,22.7119,22.7119,22.7119,22.7119,1,0
|
| 254 |
+
AWEG.US,D,20240320,000000,22.9089,22.9089,22.9089,22.9089,65,0
|
| 255 |
+
AWEG.US,D,20240321,000000,23.1081,23.1081,23.1081,23.1081,257,0
|
| 256 |
+
AWEG.US,D,20240322,000000,22.9998,22.9998,22.9998,22.9998,2,0
|
| 257 |
+
AWEG.US,D,20240325,000000,22.9699,22.9699,22.9699,22.9699,2,0
|
| 258 |
+
AWEG.US,D,20240326,000000,22.8898,22.8898,22.8898,22.8898,1,0
|
| 259 |
+
AWEG.US,D,20240327,000000,23.3,23.3,23.3,23.3,12,0
|
| 260 |
+
AWEG.US,D,20240328,000000,23.4,23.4584,23.4,23.4551,204,0
|
| 261 |
+
AWEG.US,D,20240401,000000,23.1065,23.1065,23.1065,23.1065,3,0
|
| 262 |
+
AWEG.US,D,20240402,000000,22.6913,22.6913,22.6913,22.6913,29,0
|
| 263 |
+
AWEG.US,D,20240403,000000,22.8851,22.8851,22.8851,22.8851,30,0
|
| 264 |
+
AWEG.US,D,20240404,000000,22.7936,22.7936,22.7936,22.7936,8,0
|
| 265 |
+
AWEG.US,D,20240405,000000,23.1,23.1,23.1,23.1,3,0
|
| 266 |
+
AWEG.US,D,20240408,000000,23.2268,23.2268,23.2268,23.2268,17,0
|
| 267 |
+
AWEG.US,D,20240409,000000,23.3853,23.3853,23.3853,23.3853,28,0
|
| 268 |
+
AWEG.US,D,20240410,000000,23.1,23.1,23.0787,23.0787,169,0
|
| 269 |
+
AWEG.US,D,20240411,000000,23.1627,23.1627,23.1627,23.1627,5,0
|
| 270 |
+
AWEG.US,D,20240412,000000,22.8042,22.8042,22.8042,22.8042,3,0
|
| 271 |
+
AWEG.US,D,20240415,000000,22.34,22.4516,22.34,22.4516,124,0
|
| 272 |
+
AWEG.US,D,20240416,000000,22.3658,22.3658,22.3658,22.3658,2,0
|
| 273 |
+
AWEG.US,D,20240417,000000,22.2043,22.2043,22.2043,22.2043,3,0
|
| 274 |
+
AWEG.US,D,20240418,000000,22.087,22.087,22.087,22.087,1,0
|
| 275 |
+
AWEG.US,D,20240419,000000,21.9338,21.9338,21.9338,21.9338,1,0
|
| 276 |
+
AWEG.US,D,20240422,000000,22.1996,22.1996,22.1996,22.1996,7,0
|
| 277 |
+
AWEG.US,D,20240423,000000,22.5594,22.5594,22.5594,22.5594,4,0
|
| 278 |
+
AWEG.US,D,20240424,000000,22.5508,22.5508,22.5508,22.5508,1,0
|
| 279 |
+
AWEG.US,D,20240425,000000,22.7107,22.7107,22.7107,22.7107,2,0
|
| 280 |
+
AWEG.US,D,20240426,000000,22.5446,22.5446,22.5446,22.5446,6,0
|
| 281 |
+
AWEG.US,D,20240429,000000,22.6296,22.6296,22.6296,22.6296,1,0
|
| 282 |
+
AWEG.US,D,20240430,000000,22.3226,22.3226,22.3226,22.3226,1,0
|
| 283 |
+
AWEG.US,D,20240501,000000,22.2232,22.2232,22.2232,22.2232,6,0
|
| 284 |
+
AWEG.US,D,20240502,000000,22.6773,22.6773,22.6773,22.6773,1,0
|
| 285 |
+
AWEG.US,D,20240503,000000,22.9347,22.9347,22.9347,22.9347,1,0
|
| 286 |
+
AWEG.US,D,20240506,000000,23.3144,23.3144,23.3144,23.3144,29,0
|
| 287 |
+
AWEG.US,D,20240507,000000,23.4525,23.4525,23.4525,23.4525,119,0
|
| 288 |
+
AWEG.US,D,20240508,000000,22.962,22.962,22.962,22.962,1,0
|
| 289 |
+
AWEG.US,D,20240509,000000,23.2008,23.2008,23.2008,23.2008,46,0
|
| 290 |
+
AWEG.US,D,20240510,000000,23.127,23.127,23.127,23.127,2,0
|
| 291 |
+
AWEG.US,D,20240513,000000,22.9419,22.9419,22.9419,22.9419,1,0
|
| 292 |
+
AWEG.US,D,20240514,000000,23.102,23.102,23.102,23.102,2,0
|
| 293 |
+
AWEG.US,D,20240515,000000,23.3147,23.3147,23.3147,23.3147,30,0
|
| 294 |
+
AWEG.US,D,20240516,000000,23.3042,23.3042,23.3042,23.3042,4,0
|
| 295 |
+
AWEG.US,D,20240517,000000,23.3325,23.3325,23.3325,23.3325,11,0
|
| 296 |
+
AWEG.US,D,20240520,000000,23.3903,23.3903,23.3903,23.3903,3,0
|
| 297 |
+
AWEG.US,D,20240521,000000,23.3079,23.3079,23.3079,23.3079,1,0
|
| 298 |
+
AWEG.US,D,20240522,000000,23.3308,23.3308,23.3308,23.3308,1,0
|
| 299 |
+
AWEG.US,D,20240523,000000,23.1338,23.1338,23.1338,23.1338,1,0
|
| 300 |
+
AWEG.US,D,20240524,000000,23.3862,23.3862,23.3862,23.3862,3,0
|
| 301 |
+
AWEG.US,D,20240528,000000,23.3092,23.3092,23.3092,23.3092,1,0
|
| 302 |
+
AWEG.US,D,20240529,000000,23.2146,23.2146,23.2146,23.2146,18,0
|
| 303 |
+
AWEG.US,D,20240530,000000,23.2,23.2,23.2,23.2,79,0
|
| 304 |
+
AWEG.US,D,20240531,000000,23.4623,23.4623,23.4623,23.4623,6,0
|
| 305 |
+
AWEG.US,D,20240603,000000,23.4404,23.4404,23.4404,23.4404,14,0
|
| 306 |
+
AWEG.US,D,20240604,000000,23.3116,23.3116,23.3116,23.3116,5,0
|
| 307 |
+
AWEG.US,D,20240605,000000,23.6687,23.6687,23.6687,23.6687,14,0
|
| 308 |
+
AWEG.US,D,20240606,000000,23.2915,23.2915,23.2915,23.2915,2,0
|
| 309 |
+
AWEG.US,D,20240607,000000,23.3,23.3,23.0614,23.0614,201,0
|
| 310 |
+
AWEG.US,D,20240610,000000,23.1424,23.1424,23.1424,23.1424,5,0
|
| 311 |
+
AWEG.US,D,20240611,000000,23.1271,23.1271,23.1271,23.1271,4,0
|
| 312 |
+
AWEG.US,D,20240612,000000,23.478,23.478,23.478,23.478,2,0
|
| 313 |
+
AWEG.US,D,20240613,000000,23.2548,23.2728,23.2548,23.2728,304,0
|
| 314 |
+
AWEG.US,D,20240614,000000,23.1546,23.1546,23.1546,23.1546,1,0
|
| 315 |
+
AWEG.US,D,20240617,000000,23.3514,23.3514,23.3514,23.3514,2,0
|
| 316 |
+
AWEG.US,D,20240618,000000,23.456,23.456,23.3505,23.3505,162,0
|
| 317 |
+
AWEG.US,D,20240620,000000,23.2171,23.2171,23.2171,23.2171,1,0
|
| 318 |
+
AWEG.US,D,20240621,000000,23.3718,23.3718,23.3718,23.3718,1,0
|
| 319 |
+
AWEG.US,D,20240624,000000,23.4954,23.4954,23.4954,23.4954,4,0
|
| 320 |
+
AWEG.US,D,20240625,000000,23.4598,23.4598,23.4598,23.4598,2,0
|
| 321 |
+
AWEG.US,D,20240626,000000,23.5053,23.5053,23.5053,23.5053,10,0
|
| 322 |
+
AWEG.US,D,20240627,000000,23.5759,23.5759,23.5759,23.5759,1,0
|
| 323 |
+
AWEG.US,D,20240628,000000,23.5997,23.5997,23.5997,23.5997,2,0
|
| 324 |
+
AWEG.US,D,20240701,000000,23.387,23.387,23.387,23.387,1,0
|
| 325 |
+
AWEG.US,D,20240702,000000,23.4605,23.4605,23.4605,23.4605,10,0
|
| 326 |
+
AWEG.US,D,20240703,000000,23.5526,23.5526,23.5526,23.5526,3,0
|
| 327 |
+
AWEG.US,D,20240705,000000,23.32,23.62,23.32,23.5989,1068,0
|
| 328 |
+
AWEG.US,D,20240708,000000,23.5902,23.5902,23.5902,23.5902,3,0
|
| 329 |
+
AWEG.US,D,20240709,000000,23.5,23.5292,23.4985,23.4985,509,0
|
| 330 |
+
AWEG.US,D,20240710,000000,23.4342,23.5126,23.4291,23.5126,2203,0
|
| 331 |
+
AWEG.US,D,20240711,000000,23.8605,23.8605,23.8605,23.8605,9,0
|
| 332 |
+
AWEG.US,D,20240712,000000,23.96,23.96,23.96,23.96,196,0
|
| 333 |
+
AWEG.US,D,20240715,000000,24.3103,24.3103,24.3103,24.3103,5,0
|
| 334 |
+
AWEG.US,D,20240716,000000,24.8895,24.8895,24.8895,24.8895,3,0
|
| 335 |
+
AWEG.US,D,20240717,000000,24.5715,24.5715,24.5715,24.5715,4,0
|
| 336 |
+
AWEG.US,D,20240718,000000,24.5099,24.5099,24.1433,24.1433,3081,0
|
| 337 |
+
AWEG.US,D,20240719,000000,24.0987,24.0987,24.0987,24.0987,81,0
|
| 338 |
+
AWEG.US,D,20240722,000000,24.3991,24.3991,24.3991,24.3991,81,0
|
| 339 |
+
AWEG.US,D,20240723,000000,24.62,24.62,24.5265,24.5265,13001,0
|
| 340 |
+
AWEG.US,D,20240724,000000,23.9464,23.9464,23.9464,23.9464,324,0
|
| 341 |
+
AWEG.US,D,20240725,000000,24.1099,24.1099,24.1099,24.1099,1,0
|
| 342 |
+
AWEG.US,D,20240726,000000,24.42,24.42,24.3522,24.3522,158,0
|
| 343 |
+
AWEG.US,D,20240729,000000,24.4142,24.4142,24.305,24.305,487,0
|
| 344 |
+
AWEG.US,D,20240730,000000,24.3429,24.3429,24.3429,24.3429,1,0
|
| 345 |
+
AWEG.US,D,20240731,000000,24.5469,24.5469,24.5469,24.5469,52,0
|
| 346 |
+
AWEG.US,D,20240801,000000,23.98,24.0935,23.98,24.0935,338,0
|
| 347 |
+
AWEG.US,D,20240802,000000,23.8106,23.8106,23.8106,23.8106,13,0
|
| 348 |
+
AWEG.US,D,20240805,000000,23.2703,23.3206,23.2703,23.3206,368,0
|
| 349 |
+
AWEG.US,D,20240806,000000,23.6616,23.6616,23.6616,23.6616,4,0
|
| 350 |
+
AWEG.US,D,20240807,000000,23.1356,23.1356,23.1356,23.1356,52,0
|
| 351 |
+
AWEG.US,D,20240808,000000,23.537,23.537,23.537,23.537,51,0
|
| 352 |
+
AWEG.US,D,20240809,000000,23.7643,23.7643,23.7643,23.7643,1,0
|
| 353 |
+
AWEG.US,D,20240812,000000,23.5401,23.5401,23.5401,23.5401,55,0
|
| 354 |
+
AWEG.US,D,20240813,000000,23.8405,23.8405,23.8405,23.8405,6,0
|
| 355 |
+
AWEG.US,D,20240814,000000,23.8922,23.8922,23.8922,23.8922,5,0
|
| 356 |
+
AWEG.US,D,20240815,000000,24.3765,24.3765,24.3765,24.3765,10,0
|
| 357 |
+
AWEG.US,D,20240816,000000,24.4446,24.4446,24.4446,24.4446,5,0
|
| 358 |
+
AWEG.US,D,20240819,000000,24.5988,24.5988,24.5988,24.5988,7,0
|
| 359 |
+
AWEG.US,D,20240820,000000,24.4401,24.4401,24.4401,24.4401,1,0
|
| 360 |
+
AWEG.US,D,20240821,000000,24.48,24.6465,24.48,24.6465,381,0
|
| 361 |
+
AWEG.US,D,20240822,000000,24.5251,24.5251,24.5251,24.5251,2,0
|
| 362 |
+
AWEG.US,D,20240823,000000,24.964,24.964,24.964,24.964,28,0
|
| 363 |
+
AWEG.US,D,20240826,000000,25.17,25.17,25.0731,25.0731,100,0
|
| 364 |
+
AWEG.US,D,20240827,000000,25.043,25.043,25.043,25.043,15,0
|
| 365 |
+
AWEG.US,D,20240828,000000,24.9071,24.9071,24.9071,24.9071,1,0
|
| 366 |
+
AWEG.US,D,20240829,000000,24.9105,24.9105,24.9105,24.9105,1,0
|
| 367 |
+
AWEG.US,D,20240830,000000,25.1411,25.1411,25.1411,25.1411,3,0
|
| 368 |
+
AWEG.US,D,20240903,000000,24.5958,24.5958,24.5958,24.5958,35,0
|
| 369 |
+
AWEG.US,D,20240904,000000,24.5952,24.5952,24.5952,24.5952,10,0
|
| 370 |
+
AWEG.US,D,20240905,000000,24.292,24.292,24.292,24.292,44,0
|
| 371 |
+
AWEG.US,D,20240906,000000,23.9721,23.9721,23.9721,23.9721,52,0
|
| 372 |
+
AWEG.US,D,20240909,000000,24.098,24.098,24.098,24.098,7,0
|
| 373 |
+
AWEG.US,D,20240910,000000,23.9408,23.9408,23.9408,23.9408,1,0
|
| 374 |
+
AWEG.US,D,20240911,000000,23.5392,24.041,23.5392,24.041,119,0
|
| 375 |
+
AWEG.US,D,20240912,000000,24.3266,24.3266,24.3266,24.3266,16,0
|
| 376 |
+
AWEG.US,D,20240913,000000,24.6613,24.6613,24.6613,24.6613,1,0
|
| 377 |
+
AWEG.US,D,20240916,000000,24.6982,24.6982,24.6982,24.6982,2,0
|
| 378 |
+
AWEG.US,D,20240917,000000,24.7053,24.7053,24.7053,24.7053,6,0
|
| 379 |
+
AWEG.US,D,20240918,000000,24.7117,24.7117,24.7117,24.7117,3,0
|
| 380 |
+
AWEG.US,D,20240919,000000,24.9828,24.9828,24.9828,24.9828,9,0
|
| 381 |
+
AWEG.US,D,20240920,000000,24.9225,24.9225,24.9225,24.9225,4,0
|
| 382 |
+
AWEG.US,D,20240923,000000,25.1116,25.1116,25.1116,25.1116,6,0
|
| 383 |
+
AWEG.US,D,20240924,000000,25.0553,25.0553,25.0553,25.0553,3,0
|
| 384 |
+
AWEG.US,D,20240925,000000,24.8669,24.8669,24.8669,24.8669,27,0
|
| 385 |
+
AWEG.US,D,20240926,000000,24.8254,24.8254,24.8254,24.8254,24,0
|
| 386 |
+
AWEG.US,D,20240927,000000,24.89,24.89,24.8239,24.8239,371,0
|
| 387 |
+
AWEG.US,D,20241001,000000,24.6107,24.6107,24.6107,24.6107,1,0
|
| 388 |
+
AWEG.US,D,20241002,000000,24.6131,24.6131,24.6131,24.6131,16,0
|
| 389 |
+
AWEG.US,D,20241003,000000,24.4093,24.4093,24.4093,24.4093,2,0
|
| 390 |
+
AWEG.US,D,20241004,000000,24.6908,24.6908,24.6908,24.6908,8,0
|
| 391 |
+
AWEG.US,D,20241007,000000,24.4279,24.4279,24.4279,24.4279,1,0
|
| 392 |
+
AWEG.US,D,20241008,000000,24.6242,24.6399,24.61,24.6194,1440,0
|
| 393 |
+
AWEG.US,D,20241009,000000,24.8227,24.8227,24.8227,24.8227,52,0
|
| 394 |
+
AWEG.US,D,20241010,000000,24.58,24.6043,24.58,24.6043,397,0
|
| 395 |
+
AWEG.US,D,20241011,000000,25.1602,25.1602,25.1602,25.1602,3,0
|
| 396 |
+
AWEG.US,D,20241014,000000,25.3891,25.3891,25.3891,25.3891,1,0
|
| 397 |
+
AWEG.US,D,20241015,000000,25.4278,25.4278,25.4278,25.4278,12,0
|
| 398 |
+
AWEG.US,D,20241016,000000,25.5899,25.5899,25.5899,25.5899,23,0
|
| 399 |
+
AWEG.US,D,20241017,000000,25.47,25.482,25.47,25.482,3016,0
|
| 400 |
+
AWEG.US,D,20241018,000000,25.4933,25.4933,25.4933,25.4933,12,0
|
| 401 |
+
AWEG.US,D,20241021,000000,25.2163,25.2163,25.2163,25.2163,4,0
|
| 402 |
+
AWEG.US,D,20241022,000000,24.9957,24.9957,24.9957,24.9957,21,0
|
| 403 |
+
AWEG.US,D,20241023,000000,24.8265,24.8265,24.8265,24.8265,1,0
|
| 404 |
+
AWEG.US,D,20241024,000000,24.9604,24.9604,24.9604,24.9604,2,0
|
| 405 |
+
AWEG.US,D,20241025,000000,24.8538,24.8538,24.8538,24.8538,43,0
|
| 406 |
+
AWEG.US,D,20241028,000000,25.0451,25.0451,25.0451,25.0451,29,0
|
| 407 |
+
AWEG.US,D,20241029,000000,25.1475,25.1475,25.1475,25.1475,12,0
|
| 408 |
+
AWEG.US,D,20241030,000000,25.365,25.365,25.2236,25.2236,1063,0
|
| 409 |
+
AWEG.US,D,20241031,000000,24.7496,24.7496,24.7496,24.7496,19,0
|
| 410 |
+
AWEG.US,D,20241104,000000,24.9599,24.9599,24.9599,24.9599,19,0
|
| 411 |
+
AWEG.US,D,20241105,000000,25.3356,25.3356,25.3356,25.3356,162,0
|
| 412 |
+
AWEG.US,D,20241106,000000,26.4709,26.4709,26.4709,26.4709,12,0
|
| 413 |
+
AWEG.US,D,20241107,000000,26.5577,26.57,26.5515,26.5515,807,0
|
| 414 |
+
AWEG.US,D,20241108,000000,27.2784,27.2784,27.2784,27.2784,33,0
|
| 415 |
+
AWEG.US,D,20241115,000000,26.18,26.18,26.1499,26.1499,533,0
|
| 416 |
+
AWEG.US,D,20241231,000000,25.26,25.26,24.9238,24.9238,397,0
|
| 417 |
+
AWEG.US,D,20250110,000000,24.657,24.7913,24.657,24.7913,872,0
|
| 418 |
+
AWEG.US,D,20250113,000000,24.54,24.8399,24.54,24.8399,201,0
|
| 419 |
+
AWEG.US,D,20250116,000000,25.59,25.77,25.59,25.77,130,0
|
| 420 |
+
AWEG.US,D,20250128,000000,25.9,26.0958,25.9,26.0958,219,0
|
| 421 |
+
AWEG.US,D,20250129,000000,25.82,25.8627,25.82,25.8627,102,0
|
| 422 |
+
AWEG.US,D,20250130,000000,26.16,26.3014,26.16,26.3014,236,0
|
| 423 |
+
AWEG.US,D,20250131,000000,26.1,26.12,26.1,26.114,219,0
|
| 424 |
+
AWEG.US,D,20250203,000000,25.4,25.7331,25.4,25.7331,222,0
|
| 425 |
+
AWEG.US,D,20250206,000000,25.38,25.5309,25.38,25.5309,101,0
|
| 426 |
+
AWEG.US,D,20250212,000000,25.02,25.1528,25.02,25.1528,817,0
|
| 427 |
+
AWEG.US,D,20250214,000000,25.21,25.21,25.15,25.1888,1821,0
|
| 428 |
+
AWEG.US,D,20250220,000000,24.71,24.8365,24.71,24.8365,137,0
|
| 429 |
+
AWEG.US,D,20250225,000000,23.66,23.9932,23.66,23.9932,401,0
|
| 430 |
+
AWEG.US,D,20250306,000000,23.01,23.01,22.736,22.736,229,0
|
| 431 |
+
AWEG.US,D,20250311,000000,21.8,21.84,21.7866,21.7866,226,0
|
| 432 |
+
AWEG.US,D,20250318,000000,22.12,22.2212,22.1,22.2212,214,0
|
| 433 |
+
AWEG.US,D,20250401,000000,22.38,22.42,22.38,22.3847,1095,0
|
| 434 |
+
AWEG.US,D,20250407,000000,20.29,20.91,20.2283,20.2283,304,0
|
| 435 |
+
AWEG.US,D,20250409,000000,19.531,21.3932,19.531,21.3932,372,0
|
| 436 |
+
AWEG.US,D,20250605,000000,23.38,23.38,23.2781,23.2781,203,0
|
| 437 |
+
AWEG.US,D,20250609,000000,23.585,23.61,23.5397,23.5397,2343,0
|
| 438 |
+
AWEG.US,D,20250611,000000,23.42,23.42,23.3595,23.3595,100,0
|
| 439 |
+
AWEG.US,D,20250613,000000,22.94,22.9405,22.9205,22.9205,548,0
|
| 440 |
+
AWEG.US,D,20250701,000000,23.64,23.8117,23.64,23.8117,203,0
|
| 441 |
+
AWEG.US,D,20250708,000000,24.08,24.1219,24.08,24.1219,117,0
|
| 442 |
+
AWEG.US,D,20250805,000000,23.9899,23.9899,23.719,23.719,117,0
|
| 443 |
+
AWEG.US,D,20250812,000000,23.2299,23.2384,23.2299,23.2384,112,0
|
| 444 |
+
AWEG.US,D,20250822,000000,23.69,24.0096,23.69,24.0096,1293,0
|
| 445 |
+
AWEG.US,D,20250903,000000,23.5,23.5,23.4508,23.4508,1001,0
|
| 446 |
+
AWEG.US,D,20250911,000000,23.619,23.62,23.5848,23.5848,3017,0
|
| 447 |
+
AWEG.US,D,20250923,000000,23.09,23.09,23.0475,23.0475,2002,0
|
| 448 |
+
AWEG.US,D,20251030,000000,21.85,21.85,21.552,21.552,3086,0
|
| 449 |
+
AWEG.US,D,20251031,000000,21.78,21.8705,21.78,21.8705,3070,0
|
| 450 |
+
AWEG.US,D,20251104,000000,21.62,21.64,21.5571,21.5571,2664,0
|
| 451 |
+
AWEG.US,D,20251106,000000,21.3,21.3036,21.3,21.3036,3424,0
|
| 452 |
+
AWEG.US,D,20251111,000000,22.05,22.1671,22.05,22.1671,157,0
|
| 453 |
+
AWEG.US,D,20251113,000000,22.2633,22.2633,22.1252,22.1252,1300,0
|
| 454 |
+
AWEG.US,D,20251114,000000,22.1206,22.22,22.1206,22.1852,1306,0
|
| 455 |
+
AWEG.US,D,20251118,000000,21.88,22.0678,21.88,22.0678,124,0
|
| 456 |
+
AWEG.US,D,20251119,000000,22.08,22.08,22.0738,22.0738,135,0
|
| 457 |
+
AWEG.US,D,20251120,000000,22.35,22.35,21.8976,21.8976,413,0
|
| 458 |
+
AWEG.US,D,20251124,000000,22.565,22.615,22.565,22.615,503,0
|
| 459 |
+
AWEG.US,D,20251125,000000,23.04,23.0408,23.04,23.0408,105,0
|
| 460 |
+
AWEG.US,D,20251203,000000,22.89,22.9907,22.84,22.9907,885,0
|
| 461 |
+
AWEG.US,D,20251210,000000,23,23.1857,22.91,23.1857,7805,0
|
| 462 |
+
AWEG.US,D,20251216,000000,22.48,23.02,22.48,23.02,1027,0
|
| 463 |
+
AWEG.US,D,20251217,000000,23.03,23.03,23.02,23.02,946,0
|
| 464 |
+
AWEG.US,D,20251219,000000,22.56,22.56,22.5251,22.5251,198,0
|
| 465 |
+
AWEG.US,D,20251222,000000,22.55,22.5599,22.54,22.5599,785,0
|
daily/us/nyse etfs/1/bblb.us.txt
ADDED
|
@@ -0,0 +1,585 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BBLB.US,D,20230421,000000,99.99,99.99,99.889,99.889,127,0
|
| 3 |
+
BBLB.US,D,20230424,000000,100.71,100.812,100.71,100.812,801,0
|
| 4 |
+
BBLB.US,D,20230425,000000,102.3178,102.3178,102.3178,102.3178,12,0
|
| 5 |
+
BBLB.US,D,20230426,000000,101.28,101.36,101.1916,101.1916,7803,0
|
| 6 |
+
BBLB.US,D,20230427,000000,100.2508,100.2508,100.2508,100.2508,9,0
|
| 7 |
+
BBLB.US,D,20230428,000000,102.001,102.001,102.001,102.001,20,0
|
| 8 |
+
BBLB.US,D,20230501,000000,98.8442,98.8442,98.8442,98.8442,46,0
|
| 9 |
+
BBLB.US,D,20230502,000000,101.1557,101.1557,101.1557,101.1557,5,0
|
| 10 |
+
BBLB.US,D,20230503,000000,101.7561,101.7561,101.7561,101.7561,5,0
|
| 11 |
+
BBLB.US,D,20230504,000000,100.8749,100.8749,100.8749,100.8749,2,0
|
| 12 |
+
BBLB.US,D,20230505,000000,100.4342,100.4342,100.4342,100.4342,4,0
|
| 13 |
+
BBLB.US,D,20230508,000000,99.2062,99.2062,99.2062,99.2062,15,0
|
| 14 |
+
BBLB.US,D,20230509,000000,98.758,98.758,98.758,98.758,9,0
|
| 15 |
+
BBLB.US,D,20230510,000000,99.6933,99.6933,99.6933,99.6933,6,0
|
| 16 |
+
BBLB.US,D,20230511,000000,100.727,100.727,100.727,100.727,6,0
|
| 17 |
+
BBLB.US,D,20230512,000000,99.9621,99.9621,99.9621,99.9621,5,0
|
| 18 |
+
BBLB.US,D,20230515,000000,98.9059,98.9059,98.9059,98.9059,6,0
|
| 19 |
+
BBLB.US,D,20230516,000000,98.5709,98.5709,98.5709,98.5709,61,0
|
| 20 |
+
BBLB.US,D,20230517,000000,98.465,98.465,98.3487,98.3487,103,0
|
| 21 |
+
BBLB.US,D,20230518,000000,97.73,97.81,97.6063,97.6063,6700,0
|
| 22 |
+
BBLB.US,D,20230519,000000,96.9381,96.9381,96.9381,96.9381,6,0
|
| 23 |
+
BBLB.US,D,20230522,000000,96.5536,96.5536,96.5536,96.5536,45,0
|
| 24 |
+
BBLB.US,D,20230523,000000,96.8112,96.8112,96.8112,96.8112,2,0
|
| 25 |
+
BBLB.US,D,20230524,000000,96.4638,96.4638,96.4638,96.4638,2,0
|
| 26 |
+
BBLB.US,D,20230525,000000,96.1259,96.1259,96.1259,96.1259,2,0
|
| 27 |
+
BBLB.US,D,20230526,000000,96.7443,96.7443,96.7443,96.7443,2,0
|
| 28 |
+
BBLB.US,D,20230530,000000,97.65,97.82,97.65,97.82,5600,0
|
| 29 |
+
BBLB.US,D,20230531,000000,97.93,98.8159,97.89,98.8159,3000,0
|
| 30 |
+
BBLB.US,D,20230601,000000,98.7257,98.7257,98.7257,98.7257,2,0
|
| 31 |
+
BBLB.US,D,20230602,000000,97.763,97.763,97.763,97.763,1,0
|
| 32 |
+
BBLB.US,D,20230605,000000,97.5845,97.5845,97.5845,97.5845,2,0
|
| 33 |
+
BBLB.US,D,20230606,000000,98.1247,98.1247,98.1247,98.1247,2,0
|
| 34 |
+
BBLB.US,D,20230607,000000,98,98,96.7286,96.7286,510206,0
|
| 35 |
+
BBLB.US,D,20230608,000000,97.8252,97.8252,97.8252,97.8252,1,0
|
| 36 |
+
BBLB.US,D,20230609,000000,97.7305,97.7305,97.7305,97.7305,11,0
|
| 37 |
+
BBLB.US,D,20230612,000000,97.9205,97.9205,97.9205,97.9205,3,0
|
| 38 |
+
BBLB.US,D,20230613,000000,96.9579,96.9579,96.9579,96.9579,1,0
|
| 39 |
+
BBLB.US,D,20230614,000000,97.84,97.8896,97.84,97.8896,100,0
|
| 40 |
+
BBLB.US,D,20230615,000000,98.62,98.62,98.62,98.62,236,0
|
| 41 |
+
BBLB.US,D,20230616,000000,98.3614,98.3614,98.3614,98.3614,3,0
|
| 42 |
+
BBLB.US,D,20230620,000000,99.0948,99.0948,99.0948,99.0948,1,0
|
| 43 |
+
BBLB.US,D,20230621,000000,99.2,99.2,99.2,99.2,251,0
|
| 44 |
+
BBLB.US,D,20230622,000000,98.0125,98.0125,98.0125,98.0125,1,0
|
| 45 |
+
BBLB.US,D,20230623,000000,98.934,98.934,98.934,98.934,2,0
|
| 46 |
+
BBLB.US,D,20230626,000000,99.18,99.18,98.9731,98.9731,300,0
|
| 47 |
+
BBLB.US,D,20230627,000000,98.76,98.76,98.7258,98.7258,258,0
|
| 48 |
+
BBLB.US,D,20230628,000000,99.01,99.2057,98.8159,99.2057,201,0
|
| 49 |
+
BBLB.US,D,20230629,000000,97.5,97.5,97.5,97.5,230,0
|
| 50 |
+
BBLB.US,D,20230630,000000,97.75,98.5558,97.75,98.5558,604,0
|
| 51 |
+
BBLB.US,D,20230703,000000,97.8987,97.8987,97.8987,97.8987,3,0
|
| 52 |
+
BBLB.US,D,20230705,000000,96.8437,96.8437,96.8437,96.8437,174,0
|
| 53 |
+
BBLB.US,D,20230706,000000,95.95,95.95,95.5607,95.5607,3120,0
|
| 54 |
+
BBLB.US,D,20230707,000000,94.94,94.94,94.94,94.94,24,0
|
| 55 |
+
BBLB.US,D,20230710,000000,95.0609,95.0609,95.0609,95.0609,5,0
|
| 56 |
+
BBLB.US,D,20230711,000000,95.4468,95.4468,95.4468,95.4468,3,0
|
| 57 |
+
BBLB.US,D,20230712,000000,96.5584,96.5584,96.5584,96.5584,2,0
|
| 58 |
+
BBLB.US,D,20230713,000000,97.546,97.546,97.546,97.546,2,0
|
| 59 |
+
BBLB.US,D,20230714,000000,97.1421,97.1421,97.1421,97.1421,132,0
|
| 60 |
+
BBLB.US,D,20230717,000000,97.0715,97.0715,97.0715,97.0715,90,0
|
| 61 |
+
BBLB.US,D,20230718,000000,97.527,97.527,97.527,97.527,1,0
|
| 62 |
+
BBLB.US,D,20230719,000000,98.6225,98.6225,98.6225,98.6225,1,0
|
| 63 |
+
BBLB.US,D,20230720,000000,97.4365,97.4365,97.4365,97.4365,7,0
|
| 64 |
+
BBLB.US,D,20230721,000000,97.5146,97.5146,97.5146,97.5146,1,0
|
| 65 |
+
BBLB.US,D,20230724,000000,97.5,97.5,97.1553,97.1553,2608,0
|
| 66 |
+
BBLB.US,D,20230725,000000,96.85,96.9315,96.85,96.9315,2104,0
|
| 67 |
+
BBLB.US,D,20230726,000000,97.0002,97.0002,97.0002,97.0002,6,0
|
| 68 |
+
BBLB.US,D,20230727,000000,95.1884,95.1884,95.1884,95.1884,17,0
|
| 69 |
+
BBLB.US,D,20230728,000000,95.6397,95.6397,95.6397,95.6397,1,0
|
| 70 |
+
BBLB.US,D,20230731,000000,95.7849,95.7849,95.7849,95.7849,12,0
|
| 71 |
+
BBLB.US,D,20230801,000000,93.9945,93.9945,93.9945,93.9945,11,0
|
| 72 |
+
BBLB.US,D,20230802,000000,92.9952,92.9952,92.9952,92.9952,9,0
|
| 73 |
+
BBLB.US,D,20230803,000000,91.15,91.15,90.8,90.8196,243,0
|
| 74 |
+
BBLB.US,D,20230804,000000,92.4774,92.4774,92.4774,92.4774,110,0
|
| 75 |
+
BBLB.US,D,20230807,000000,91.5623,91.5623,91.5623,91.5623,10,0
|
| 76 |
+
BBLB.US,D,20230808,000000,92.544,92.544,92.544,92.544,1,0
|
| 77 |
+
BBLB.US,D,20230809,000000,93.05,93.05,93.0092,93.0092,100,0
|
| 78 |
+
BBLB.US,D,20230810,000000,92.97,92.97,91.6214,91.6214,1714,0
|
| 79 |
+
BBLB.US,D,20230811,000000,91.3168,91.3168,91.3168,91.3168,22,0
|
| 80 |
+
BBLB.US,D,20230814,000000,91.1592,91.1592,91.1592,91.1592,2,0
|
| 81 |
+
BBLB.US,D,20230815,000000,90.87,90.87,90.6404,90.6404,1200,0
|
| 82 |
+
BBLB.US,D,20230816,000000,89.9616,89.9616,89.9616,89.9616,2,0
|
| 83 |
+
BBLB.US,D,20230817,000000,89.49,89.498,89.4599,89.498,408,0
|
| 84 |
+
BBLB.US,D,20230818,000000,89.89,89.9,89.815,89.815,537,0
|
| 85 |
+
BBLB.US,D,20230821,000000,88.76,88.76,88.52,88.6214,381,0
|
| 86 |
+
BBLB.US,D,20230822,000000,89.23,89.2757,89.23,89.2757,11324,0
|
| 87 |
+
BBLB.US,D,20230823,000000,90.59,91.4708,90.59,91.4708,2450,0
|
| 88 |
+
BBLB.US,D,20230824,000000,91.06,91.07,90.9924,90.9924,1711,0
|
| 89 |
+
BBLB.US,D,20230825,000000,91.05,91.1466,90.91,91.1466,8340,0
|
| 90 |
+
BBLB.US,D,20230828,000000,91.2975,91.2975,91.2975,91.2975,134,0
|
| 91 |
+
BBLB.US,D,20230829,000000,91.43,92.2842,91.43,92.2842,11052,0
|
| 92 |
+
BBLB.US,D,20230830,000000,92.1798,92.1798,92.1798,92.1798,16,0
|
| 93 |
+
BBLB.US,D,20230831,000000,92.5754,92.5754,92.5754,92.5754,40,0
|
| 94 |
+
BBLB.US,D,20230901,000000,91.11,91.11,90.8358,90.8358,4709,0
|
| 95 |
+
BBLB.US,D,20230905,000000,89.5463,89.5463,89.5463,89.5463,9,0
|
| 96 |
+
BBLB.US,D,20230906,000000,90,90,89.7375,89.7375,510,0
|
| 97 |
+
BBLB.US,D,20230907,000000,89.9986,89.9986,89.9986,89.9986,1,0
|
| 98 |
+
BBLB.US,D,20230908,000000,90.42,90.79,90.3608,90.3608,5007,0
|
| 99 |
+
BBLB.US,D,20230911,000000,89.73,89.74,89.6964,89.6964,2410,0
|
| 100 |
+
BBLB.US,D,20230912,000000,90.1673,90.1673,90.1673,90.1673,101,0
|
| 101 |
+
BBLB.US,D,20230913,000000,90.1484,90.1484,90.1484,90.1484,2,0
|
| 102 |
+
BBLB.US,D,20230914,000000,89.6,89.6,89.5822,89.5822,211,0
|
| 103 |
+
BBLB.US,D,20230915,000000,89.29,89.29,89.0819,89.0819,728,0
|
| 104 |
+
BBLB.US,D,20230918,000000,89.38,89.5284,89.38,89.5284,3110,0
|
| 105 |
+
BBLB.US,D,20230919,000000,88.8878,88.8878,88.8878,88.8878,38,0
|
| 106 |
+
BBLB.US,D,20230920,000000,89.1283,89.1283,89.1283,89.1283,12,0
|
| 107 |
+
BBLB.US,D,20230921,000000,87.46,87.46,86.9314,86.9314,264,0
|
| 108 |
+
BBLB.US,D,20230922,000000,87.5477,87.5477,87.5477,87.5477,5,0
|
| 109 |
+
BBLB.US,D,20230925,000000,85.9,85.9,85.417,85.417,137,0
|
| 110 |
+
BBLB.US,D,20230926,000000,85.0581,85.0581,85.0581,85.0581,9,0
|
| 111 |
+
BBLB.US,D,20230927,000000,84.6115,84.6115,84.6115,84.6115,61,0
|
| 112 |
+
BBLB.US,D,20230928,000000,84.9228,84.9228,84.9228,84.9228,18,0
|
| 113 |
+
BBLB.US,D,20230929,000000,84.9202,84.9202,84.9202,84.9202,2,0
|
| 114 |
+
BBLB.US,D,20231002,000000,83.2488,83.2488,83.2488,83.2488,58,0
|
| 115 |
+
BBLB.US,D,20231003,000000,82.18,82.18,81.4561,81.4561,1875,0
|
| 116 |
+
BBLB.US,D,20231004,000000,82.5739,82.5739,82.5739,82.5739,2,0
|
| 117 |
+
BBLB.US,D,20231005,000000,82.1498,82.1498,82.1498,82.1498,34,0
|
| 118 |
+
BBLB.US,D,20231006,000000,81.18,81.18,81.18,81.18,27,0
|
| 119 |
+
BBLB.US,D,20231009,000000,82.01,82.96,82.01,82.9343,12524,0
|
| 120 |
+
BBLB.US,D,20231010,000000,82.867,82.867,82.867,82.867,14,0
|
| 121 |
+
BBLB.US,D,20231011,000000,84.6036,84.6036,84.6036,84.6036,174,0
|
| 122 |
+
BBLB.US,D,20231012,000000,82.56,82.56,82.45,82.45,579,0
|
| 123 |
+
BBLB.US,D,20231013,000000,83.8483,83.8483,83.8483,83.8483,23,0
|
| 124 |
+
BBLB.US,D,20231016,000000,82.5,82.5661,82.5,82.5661,260,0
|
| 125 |
+
BBLB.US,D,20231017,000000,81.63,81.6419,81.5939,81.6419,2019,0
|
| 126 |
+
BBLB.US,D,20231018,000000,80.6,80.8055,80.42,80.8055,233,0
|
| 127 |
+
BBLB.US,D,20231019,000000,80.35,80.85,79.3223,79.3223,235,0
|
| 128 |
+
BBLB.US,D,20231020,000000,79.6328,79.6328,79.6328,79.6328,7,0
|
| 129 |
+
BBLB.US,D,20231023,000000,79.68,80.74,79.68,80.6248,415,0
|
| 130 |
+
BBLB.US,D,20231024,000000,81.6469,81.6469,81.6469,81.6469,1,0
|
| 131 |
+
BBLB.US,D,20231025,000000,79.8672,79.8672,79.8672,79.8672,65,0
|
| 132 |
+
BBLB.US,D,20231026,000000,81.122,81.122,81.122,81.122,2,0
|
| 133 |
+
BBLB.US,D,20231027,000000,80.7854,80.7854,80.7854,80.7854,6,0
|
| 134 |
+
BBLB.US,D,20231030,000000,80.422,80.422,80.422,80.422,10,0
|
| 135 |
+
BBLB.US,D,20231031,000000,80.8,80.8,80.1907,80.1907,146,0
|
| 136 |
+
BBLB.US,D,20231101,000000,81.3489,81.3489,81.3489,81.3489,19,0
|
| 137 |
+
BBLB.US,D,20231102,000000,83.2489,83.2489,83.2489,83.2489,29,0
|
| 138 |
+
BBLB.US,D,20231103,000000,84.95,84.95,83.8088,83.8088,1272,0
|
| 139 |
+
BBLB.US,D,20231106,000000,83.07,83.08,83.07,83.08,1474,0
|
| 140 |
+
BBLB.US,D,20231107,000000,84.227,84.227,84.227,84.227,90,0
|
| 141 |
+
BBLB.US,D,20231108,000000,85.6066,85.6066,85.6066,85.6066,19,0
|
| 142 |
+
BBLB.US,D,20231109,000000,84.7077,84.7077,83.7363,83.7363,143,0
|
| 143 |
+
BBLB.US,D,20231110,000000,84.1355,84.1355,84.1355,84.1355,9,0
|
| 144 |
+
BBLB.US,D,20231113,000000,83.9293,83.9293,83.9293,83.9293,5,0
|
| 145 |
+
BBLB.US,D,20231114,000000,85.8442,85.8442,85.8442,85.8442,276,0
|
| 146 |
+
BBLB.US,D,20231115,000000,84.77,84.77,84.6866,84.6866,235,0
|
| 147 |
+
BBLB.US,D,20231116,000000,85.85,85.85,85.6596,85.6596,128,0
|
| 148 |
+
BBLB.US,D,20231117,000000,86.0335,86.0335,86.0335,86.0335,38,0
|
| 149 |
+
BBLB.US,D,20231120,000000,85.9,86.6205,85.9,86.6205,430,0
|
| 150 |
+
BBLB.US,D,20231121,000000,86.65,86.65,86.4711,86.4711,744,0
|
| 151 |
+
BBLB.US,D,20231122,000000,86.8807,86.8807,86.8807,86.8807,7,0
|
| 152 |
+
BBLB.US,D,20231124,000000,85.9351,85.9351,85.9351,85.9351,4,0
|
| 153 |
+
BBLB.US,D,20231127,000000,87.2499,87.2499,87.2499,87.2499,46,0
|
| 154 |
+
BBLB.US,D,20231128,000000,87.51,87.51,87.4475,87.4475,515,0
|
| 155 |
+
BBLB.US,D,20231129,000000,88.5939,88.5939,88.5939,88.5939,10,0
|
| 156 |
+
BBLB.US,D,20231130,000000,87.48,87.6,87.48,87.57,3404,0
|
| 157 |
+
BBLB.US,D,20231201,000000,87.64,88.74,87.64,88.74,9119,0
|
| 158 |
+
BBLB.US,D,20231204,000000,88.51,88.51,88.51,88.51,2220,0
|
| 159 |
+
BBLB.US,D,20231205,000000,90.3399,90.3399,90.3399,90.3399,58,0
|
| 160 |
+
BBLB.US,D,20231206,000000,90.89,91.5684,90.89,91.5684,332,0
|
| 161 |
+
BBLB.US,D,20231207,000000,91.15,91.2216,91.15,91.2216,846,0
|
| 162 |
+
BBLB.US,D,20231208,000000,90.33,90.48,90.2,90.3158,1545,0
|
| 163 |
+
BBLB.US,D,20231211,000000,90.0891,90.0891,90.0891,90.0891,14,0
|
| 164 |
+
BBLB.US,D,20231212,000000,90.4393,90.4393,90.4393,90.4393,66180,0
|
| 165 |
+
BBLB.US,D,20231213,000000,90.865,92.5041,90.83,92.5041,1399,0
|
| 166 |
+
BBLB.US,D,20231214,000000,94.92,94.92,94.92,94.92,247,0
|
| 167 |
+
BBLB.US,D,20231215,000000,94.8,95.1383,94.8,95.1383,174,0
|
| 168 |
+
BBLB.US,D,20231218,000000,94.21,94.324,94.21,94.324,1405,0
|
| 169 |
+
BBLB.US,D,20231219,000000,94.73,95.0292,94.73,94.7423,1594,0
|
| 170 |
+
BBLB.US,D,20231220,000000,95.4508,95.49,95.4174,95.49,53234,0
|
| 171 |
+
BBLB.US,D,20231221,000000,94.891,94.891,94.891,94.891,158,0
|
| 172 |
+
BBLB.US,D,20231222,000000,94.39,94.5233,94.39,94.4807,1120,0
|
| 173 |
+
BBLB.US,D,20231226,000000,94.8,94.8,94.65,94.65,1282,0
|
| 174 |
+
BBLB.US,D,20231227,000000,95.9562,96.2625,95.9562,96.2625,360,0
|
| 175 |
+
BBLB.US,D,20231228,000000,95.3773,95.3773,95.3773,95.3773,124,0
|
| 176 |
+
BBLB.US,D,20231229,000000,94.84,95.32,94.62,94.6221,2967,0
|
| 177 |
+
BBLB.US,D,20240102,000000,93.9148,93.9148,93.9148,93.9148,41,0
|
| 178 |
+
BBLB.US,D,20240103,000000,93.13,94.3522,93.13,94.3522,10288,0
|
| 179 |
+
BBLB.US,D,20240104,000000,92.9262,92.9666,92.9262,92.9666,590,0
|
| 180 |
+
BBLB.US,D,20240105,000000,93.15,93.15,92.0422,92.0422,6505,0
|
| 181 |
+
BBLB.US,D,20240108,000000,92.6858,92.6858,92.6858,92.6858,8,0
|
| 182 |
+
BBLB.US,D,20240109,000000,92.46,92.47,92.35,92.47,555,0
|
| 183 |
+
BBLB.US,D,20240110,000000,92.55,92.55,91.9258,91.9258,7479,0
|
| 184 |
+
BBLB.US,D,20240111,000000,92.3716,92.3716,92.3716,92.3716,1962,0
|
| 185 |
+
BBLB.US,D,20240112,000000,92.2241,92.2241,92.2241,92.2241,28,0
|
| 186 |
+
BBLB.US,D,20240116,000000,91.32,91.38,90.61,90.6332,73478,0
|
| 187 |
+
BBLB.US,D,20240117,000000,90.44,90.5034,90.44,90.5034,109,0
|
| 188 |
+
BBLB.US,D,20240118,000000,89.5994,89.5994,89.5994,89.5994,59,0
|
| 189 |
+
BBLB.US,D,20240119,000000,89.3485,89.88,89.3485,89.88,129,0
|
| 190 |
+
BBLB.US,D,20240122,000000,90.3388,90.4489,90.3388,90.4489,822,0
|
| 191 |
+
BBLB.US,D,20240123,000000,89.52,89.7772,89.52,89.7772,509,0
|
| 192 |
+
BBLB.US,D,20240124,000000,89.67,89.67,89.1592,89.1592,15040,0
|
| 193 |
+
BBLB.US,D,20240125,000000,89.9048,89.9048,89.8163,89.8163,599,0
|
| 194 |
+
BBLB.US,D,20240126,000000,89.6848,89.6848,89.6848,89.6848,363,0
|
| 195 |
+
BBLB.US,D,20240129,000000,90.6898,90.6898,90.6898,90.6898,268,0
|
| 196 |
+
BBLB.US,D,20240130,000000,91.24,91.49,91.24,91.49,17304,0
|
| 197 |
+
BBLB.US,D,20240131,000000,92.45,92.45,92.24,92.24,2931,0
|
| 198 |
+
BBLB.US,D,20240201,000000,93.7792,93.7792,93.7792,93.7792,92,0
|
| 199 |
+
BBLB.US,D,20240202,000000,92.1,92.1,91.8648,91.8648,256,0
|
| 200 |
+
BBLB.US,D,20240205,000000,89.9,89.9328,89.84,89.9328,2881,0
|
| 201 |
+
BBLB.US,D,20240206,000000,90.55,90.7423,90.55,90.7423,2311,0
|
| 202 |
+
BBLB.US,D,20240207,000000,90.61,90.61,90.4135,90.4135,12843,0
|
| 203 |
+
BBLB.US,D,20240208,000000,89.7892,89.7892,89.7892,89.7892,86,0
|
| 204 |
+
BBLB.US,D,20240209,000000,89.652,89.652,89.652,89.652,519,0
|
| 205 |
+
BBLB.US,D,20240212,000000,89.76,89.7813,89.76,89.7813,4462,0
|
| 206 |
+
BBLB.US,D,20240213,000000,88.2861,88.2861,88.2861,88.2861,123,0
|
| 207 |
+
BBLB.US,D,20240214,000000,88.6524,88.6524,88.6524,88.6524,151,0
|
| 208 |
+
BBLB.US,D,20240215,000000,89.1193,89.1193,89.1193,89.1193,985,0
|
| 209 |
+
BBLB.US,D,20240216,000000,88.3,88.63,88.3,88.63,33914,0
|
| 210 |
+
BBLB.US,D,20240220,000000,88.68,88.83,88.61,88.66,14625,0
|
| 211 |
+
BBLB.US,D,20240221,000000,88.1107,88.1107,88.1107,88.1107,32,0
|
| 212 |
+
BBLB.US,D,20240222,000000,88.4007,88.4007,88.4007,88.4007,205,0
|
| 213 |
+
BBLB.US,D,20240223,000000,88.85,89.7,88.85,89.7,3932,0
|
| 214 |
+
BBLB.US,D,20240226,000000,89.74,89.74,89.3143,89.3143,2510,0
|
| 215 |
+
BBLB.US,D,20240227,000000,88.7662,88.7662,88.7662,88.7662,1228,0
|
| 216 |
+
BBLB.US,D,20240228,000000,88.99,89.3417,88.93,89.3417,24120,0
|
| 217 |
+
BBLB.US,D,20240229,000000,89.8525,89.9,89.8525,89.8525,139,0
|
| 218 |
+
BBLB.US,D,20240301,000000,90.13,90.13,90.0561,90.0561,180,0
|
| 219 |
+
BBLB.US,D,20240304,000000,89.7054,89.7054,89.7054,89.7054,213,0
|
| 220 |
+
BBLB.US,D,20240305,000000,90.9464,90.9464,90.9464,90.9464,39,0
|
| 221 |
+
BBLB.US,D,20240306,000000,91.4612,91.4612,91.4612,91.4612,7,0
|
| 222 |
+
BBLB.US,D,20240307,000000,91.4618,91.4618,91.4618,91.4618,135,0
|
| 223 |
+
BBLB.US,D,20240308,000000,91.3453,91.5131,91.2836,91.2836,946,0
|
| 224 |
+
BBLB.US,D,20240311,000000,91.19,91.216,91.08,91.216,79237,0
|
| 225 |
+
BBLB.US,D,20240312,000000,90.4528,90.4528,90.4528,90.4528,277,0
|
| 226 |
+
BBLB.US,D,20240313,000000,90.14,90.14,90.0252,90.0252,1890,0
|
| 227 |
+
BBLB.US,D,20240314,000000,89.06,89.06,88.59,88.6157,36186,0
|
| 228 |
+
BBLB.US,D,20240315,000000,88.6189,88.6189,88.6189,88.6189,200,0
|
| 229 |
+
BBLB.US,D,20240318,000000,88.44,88.44,88.3375,88.3375,127,0
|
| 230 |
+
BBLB.US,D,20240319,000000,88.6387,88.6387,88.6387,88.6387,474,0
|
| 231 |
+
BBLB.US,D,20240320,000000,88.5475,88.5475,88.5475,88.5475,928,0
|
| 232 |
+
BBLB.US,D,20240321,000000,88.6994,88.6994,88.6994,88.6994,118,0
|
| 233 |
+
BBLB.US,D,20240322,000000,89.5523,89.5523,89.5523,89.5523,275,0
|
| 234 |
+
BBLB.US,D,20240325,000000,89.1491,89.1491,89.1491,89.1491,337,0
|
| 235 |
+
BBLB.US,D,20240326,000000,89.4384,89.4384,89.4384,89.4384,370,0
|
| 236 |
+
BBLB.US,D,20240327,000000,90.2334,90.2334,90.2334,90.2334,17,0
|
| 237 |
+
BBLB.US,D,20240328,000000,90.2473,90.2473,90.2473,90.2473,13,0
|
| 238 |
+
BBLB.US,D,20240401,000000,88.1702,88.1702,88.122,88.122,142,0
|
| 239 |
+
BBLB.US,D,20240402,000000,87.7789,87.7789,87.7789,87.7789,359,0
|
| 240 |
+
BBLB.US,D,20240403,000000,87.6435,87.6435,87.6435,87.6435,127,0
|
| 241 |
+
BBLB.US,D,20240404,000000,88.22,88.35,88.22,88.3132,1136,0
|
| 242 |
+
BBLB.US,D,20240405,000000,87.1611,87.1611,87.1611,87.1611,17,0
|
| 243 |
+
BBLB.US,D,20240408,000000,87.135,87.135,87.0588,87.0588,297,0
|
| 244 |
+
BBLB.US,D,20240409,000000,87.8761,87.8761,87.8761,87.8761,1317,0
|
| 245 |
+
BBLB.US,D,20240410,000000,86.18,86.18,85.9626,85.9626,2013,0
|
| 246 |
+
BBLB.US,D,20240411,000000,85.5944,85.5944,85.5944,85.5944,22,0
|
| 247 |
+
BBLB.US,D,20240412,000000,86.3,86.3,86.1466,86.1466,195,0
|
| 248 |
+
BBLB.US,D,20240415,000000,85.05,85.05,84.48,84.6946,704,0
|
| 249 |
+
BBLB.US,D,20240416,000000,83.77,84.3,83.77,84.22,1842,0
|
| 250 |
+
BBLB.US,D,20240417,000000,85.0283,85.0283,85.0283,85.0283,74,0
|
| 251 |
+
BBLB.US,D,20240418,000000,84.6219,84.6219,84.6219,84.6219,1,0
|
| 252 |
+
BBLB.US,D,20240419,000000,84.79,84.79,84.79,84.79,3103,0
|
| 253 |
+
BBLB.US,D,20240422,000000,84.5,84.8291,84.5,84.8291,146,0
|
| 254 |
+
BBLB.US,D,20240423,000000,84.7703,84.7703,84.7703,84.7703,40,0
|
| 255 |
+
BBLB.US,D,20240424,000000,84.0891,84.1613,84.0891,84.1613,298,0
|
| 256 |
+
BBLB.US,D,20240425,000000,83.7099,83.7099,83.7099,83.7099,341,0
|
| 257 |
+
BBLB.US,D,20240426,000000,84.4,84.4,84.0896,84.0896,900,0
|
| 258 |
+
BBLB.US,D,20240429,000000,84.45,84.7216,84.45,84.7216,625,0
|
| 259 |
+
BBLB.US,D,20240430,000000,84.29,84.29,84.078,84.078,205,0
|
| 260 |
+
BBLB.US,D,20240501,000000,84.3273,84.3273,84.3273,84.3273,11,0
|
| 261 |
+
BBLB.US,D,20240502,000000,84.6323,84.6323,84.6323,84.6323,9,0
|
| 262 |
+
BBLB.US,D,20240503,000000,85.15,85.5094,85.15,85.5094,236,0
|
| 263 |
+
BBLB.US,D,20240506,000000,85.8459,85.8459,85.8459,85.8459,72,0
|
| 264 |
+
BBLB.US,D,20240507,000000,86.4292,86.4292,86.4292,86.4292,469,0
|
| 265 |
+
BBLB.US,D,20240508,000000,85.95,85.95,85.898,85.898,143,0
|
| 266 |
+
BBLB.US,D,20240509,000000,86.2791,86.2791,86.2791,86.2791,72,0
|
| 267 |
+
BBLB.US,D,20240510,000000,85.85,85.85,85.7866,85.7866,265,0
|
| 268 |
+
BBLB.US,D,20240513,000000,86.0152,86.0152,86.0152,86.0152,1387,0
|
| 269 |
+
BBLB.US,D,20240514,000000,86.36,86.4772,86.36,86.4772,369,0
|
| 270 |
+
BBLB.US,D,20240515,000000,87.47,87.6896,87.47,87.6896,284,0
|
| 271 |
+
BBLB.US,D,20240516,000000,87.97,87.97,87.5893,87.5893,141,0
|
| 272 |
+
BBLB.US,D,20240517,000000,87.27,87.27,87.0349,87.0349,218,0
|
| 273 |
+
BBLB.US,D,20240520,000000,86.76,86.7769,86.76,86.7769,153,0
|
| 274 |
+
BBLB.US,D,20240521,000000,87.2256,87.2256,87.2256,87.2256,274,0
|
| 275 |
+
BBLB.US,D,20240522,000000,87.14,87.3098,87.14,87.3098,112,0
|
| 276 |
+
BBLB.US,D,20240523,000000,86.91,86.91,86.802,86.802,100,0
|
| 277 |
+
BBLB.US,D,20240524,000000,87,87.025,87,87.025,1132,0
|
| 278 |
+
BBLB.US,D,20240528,000000,85.7402,85.7402,85.7402,85.7402,133,0
|
| 279 |
+
BBLB.US,D,20240529,000000,84.91,84.91,84.7514,84.7514,202,0
|
| 280 |
+
BBLB.US,D,20240530,000000,85.49,85.49,85.49,85.49,2135,0
|
| 281 |
+
BBLB.US,D,20240531,000000,86.1616,86.1616,86.1616,86.1616,8,0
|
| 282 |
+
BBLB.US,D,20240603,000000,86.96,87.1167,86.96,87.1167,157,0
|
| 283 |
+
BBLB.US,D,20240604,000000,87.72,88.1555,87.72,88.1555,456,0
|
| 284 |
+
BBLB.US,D,20240605,000000,88.28,88.7341,88.28,88.7341,823,0
|
| 285 |
+
BBLB.US,D,20240606,000000,88.7534,88.7534,88.7534,88.7534,8,0
|
| 286 |
+
BBLB.US,D,20240607,000000,87.15,87.15,87.1057,87.1057,225,0
|
| 287 |
+
BBLB.US,D,20240610,000000,86.5081,86.5081,86.5081,86.5081,4,0
|
| 288 |
+
BBLB.US,D,20240611,000000,86.7,87.3869,86.7,87.3869,674,0
|
| 289 |
+
BBLB.US,D,20240612,000000,88.0638,88.0638,88.0638,88.0638,25,0
|
| 290 |
+
BBLB.US,D,20240613,000000,89.3844,89.3844,89.3844,89.3844,22,0
|
| 291 |
+
BBLB.US,D,20240614,000000,90.0894,90.0894,90.072,90.072,266,0
|
| 292 |
+
BBLB.US,D,20240617,000000,89.02,89.1932,88.85,89.1932,1106,0
|
| 293 |
+
BBLB.US,D,20240618,000000,89.9994,89.9994,89.9994,89.9994,65,0
|
| 294 |
+
BBLB.US,D,20240620,000000,89.31,89.4198,89.2815,89.4198,215,0
|
| 295 |
+
BBLB.US,D,20240621,000000,89.3985,89.3985,89.3985,89.3985,208,0
|
| 296 |
+
BBLB.US,D,20240624,000000,89.7172,89.7172,89.7172,89.7172,1,0
|
| 297 |
+
BBLB.US,D,20240625,000000,89.9204,89.9204,89.9204,89.9204,1,0
|
| 298 |
+
BBLB.US,D,20240626,000000,88.6634,88.6634,88.6634,88.6634,15,0
|
| 299 |
+
BBLB.US,D,20240627,000000,89.07,89.07,88.9357,88.9357,102,0
|
| 300 |
+
BBLB.US,D,20240628,000000,87.5871,87.5871,87.5871,87.5871,6,0
|
| 301 |
+
BBLB.US,D,20240701,000000,85.5616,85.5616,85.5616,85.5616,24,0
|
| 302 |
+
BBLB.US,D,20240702,000000,86.1854,86.1854,86.1854,86.1854,155,0
|
| 303 |
+
BBLB.US,D,20240703,000000,87.22,87.3093,87.22,87.3093,216,0
|
| 304 |
+
BBLB.US,D,20240705,000000,87.78,88.05,87.58,88.0232,2002,0
|
| 305 |
+
BBLB.US,D,20240708,000000,88.2222,88.2222,88.2222,88.2222,491,0
|
| 306 |
+
BBLB.US,D,20240709,000000,87.8,87.8487,87.728,87.8487,3316,0
|
| 307 |
+
BBLB.US,D,20240710,000000,88,88.1136,88,88.1136,154,0
|
| 308 |
+
BBLB.US,D,20240711,000000,89.22,89.22,89.0002,89.0002,450,0
|
| 309 |
+
BBLB.US,D,20240712,000000,89.2834,89.2834,89.2834,89.2834,256,0
|
| 310 |
+
BBLB.US,D,20240715,000000,88.59,88.59,88.3947,88.3947,1138,0
|
| 311 |
+
BBLB.US,D,20240716,000000,89.5401,89.5401,89.5401,89.5401,199,0
|
| 312 |
+
BBLB.US,D,20240717,000000,89.6166,89.6166,89.6166,89.6166,1,0
|
| 313 |
+
BBLB.US,D,20240718,000000,89.1574,89.1574,89,89.06,886,0
|
| 314 |
+
BBLB.US,D,20240719,000000,88.51,88.51,88.4384,88.4384,240,0
|
| 315 |
+
BBLB.US,D,20240722,000000,88.05,88.1346,88.0499,88.1346,551,0
|
| 316 |
+
BBLB.US,D,20240723,000000,88.0602,88.0602,88.0602,88.0602,122,0
|
| 317 |
+
BBLB.US,D,20240724,000000,87.169,87.169,87.169,87.169,62,0
|
| 318 |
+
BBLB.US,D,20240725,000000,87.52,88.15,87.52,87.8209,2210,0
|
| 319 |
+
BBLB.US,D,20240726,000000,88.39,88.51,88.38,88.51,1493,0
|
| 320 |
+
BBLB.US,D,20240729,000000,89.04,89.04,88.9143,88.9143,4196,0
|
| 321 |
+
BBLB.US,D,20240730,000000,89.18,89.2454,88.99,89.2454,685,0
|
| 322 |
+
BBLB.US,D,20240731,000000,90.1646,90.1646,90.1646,90.1646,6,0
|
| 323 |
+
BBLB.US,D,20240801,000000,90.49,91.16,90.49,90.7916,4054,0
|
| 324 |
+
BBLB.US,D,20240802,000000,92.27,93.4718,92.27,93.4718,1816,0
|
| 325 |
+
BBLB.US,D,20240805,000000,94.86,94.86,93.42,94.0702,4322,0
|
| 326 |
+
BBLB.US,D,20240806,000000,92.93,92.93,92.1323,92.1323,2859,0
|
| 327 |
+
BBLB.US,D,20240807,000000,91.62,91.62,91.16,91.1957,3553,0
|
| 328 |
+
BBLB.US,D,20240808,000000,90.5287,90.6139,90.5287,90.6139,2744,0
|
| 329 |
+
BBLB.US,D,20240809,000000,91.6093,91.6093,91.6093,91.6093,78,0
|
| 330 |
+
BBLB.US,D,20240812,000000,91.38,92.02,91.38,91.9016,2979,0
|
| 331 |
+
BBLB.US,D,20240813,000000,92.6,92.6,92.5031,92.5031,3550,0
|
| 332 |
+
BBLB.US,D,20240814,000000,92.7,93.21,92.7,93.1282,7652,0
|
| 333 |
+
BBLB.US,D,20240815,000000,91.99,92.302,91.99,92.302,207,0
|
| 334 |
+
BBLB.US,D,20240816,000000,92.48,92.73,92.48,92.6657,1567,0
|
| 335 |
+
BBLB.US,D,20240819,000000,93.01,93.1188,93.01,93.1188,262,0
|
| 336 |
+
BBLB.US,D,20240820,000000,93.74,93.8935,93.74,93.8935,170,0
|
| 337 |
+
BBLB.US,D,20240821,000000,93.9773,93.9773,93.9773,93.9773,141,0
|
| 338 |
+
BBLB.US,D,20240822,000000,92.9402,92.9402,92.9402,92.9402,116,0
|
| 339 |
+
BBLB.US,D,20240823,000000,93.5713,93.5713,93.5713,93.5713,131,0
|
| 340 |
+
BBLB.US,D,20240826,000000,93.44,93.5,93.4101,93.4101,570,0
|
| 341 |
+
BBLB.US,D,20240827,000000,92.72,93.24,92.72,93.24,270,0
|
| 342 |
+
BBLB.US,D,20240828,000000,93.14,93.14,93.067,93.067,447,0
|
| 343 |
+
BBLB.US,D,20240829,000000,92.48,92.7425,92.48,92.7425,300,0
|
| 344 |
+
BBLB.US,D,20240830,000000,92.55,92.55,91.9136,91.9136,144,0
|
| 345 |
+
BBLB.US,D,20240903,000000,92.82,92.99,92.76,92.953,8675,0
|
| 346 |
+
BBLB.US,D,20240904,000000,93.57,94.1099,93.57,94.1099,327,0
|
| 347 |
+
BBLB.US,D,20240905,000000,94.25,94.71,94.25,94.679,1721,0
|
| 348 |
+
BBLB.US,D,20240906,000000,94.7006,94.7006,94.7006,94.7006,286,0
|
| 349 |
+
BBLB.US,D,20240909,000000,94.47,95.11,94.47,95.0777,4291,0
|
| 350 |
+
BBLB.US,D,20240910,000000,95.31,95.7937,95.31,95.7937,385,0
|
| 351 |
+
BBLB.US,D,20240911,000000,96.165,96.2,95.6811,95.6811,555,0
|
| 352 |
+
BBLB.US,D,20240912,000000,95.4,95.4,95.2427,95.2427,485,0
|
| 353 |
+
BBLB.US,D,20240913,000000,95.27,95.4362,95.27,95.4362,515,0
|
| 354 |
+
BBLB.US,D,20240916,000000,95.6233,96.369,95.6233,96.369,1445,0
|
| 355 |
+
BBLB.US,D,20240917,000000,96.3,96.3,95.8391,95.8391,134198,0
|
| 356 |
+
BBLB.US,D,20240918,000000,95.31,95.46,94.74,94.74,1893,0
|
| 357 |
+
BBLB.US,D,20240919,000000,94.35,94.35,94.35,94.35,2591,0
|
| 358 |
+
BBLB.US,D,20240920,000000,93.96,94.1534,93.96,94.1534,50235,0
|
| 359 |
+
BBLB.US,D,20240923,000000,93.69,93.8646,93.69,93.8646,8032,0
|
| 360 |
+
BBLB.US,D,20240924,000000,93.58,93.97,93.58,93.97,1310,0
|
| 361 |
+
BBLB.US,D,20240925,000000,93.33,93.33,93.0543,93.0543,17371,0
|
| 362 |
+
BBLB.US,D,20240926,000000,93.2029,93.2029,93.2029,93.2029,27,0
|
| 363 |
+
BBLB.US,D,20240927,000000,93.76,93.76,93.5767,93.5767,420,0
|
| 364 |
+
BBLB.US,D,20241001,000000,93.64,93.865,93.3743,93.3743,751,0
|
| 365 |
+
BBLB.US,D,20241002,000000,92.46,92.5722,92.46,92.5722,259,0
|
| 366 |
+
BBLB.US,D,20241003,000000,92.31,92.31,91.7917,91.7917,556,0
|
| 367 |
+
BBLB.US,D,20241004,000000,90.86,90.86,90.5837,90.5837,5054,0
|
| 368 |
+
BBLB.US,D,20241007,000000,89.943,89.943,89.8949,89.8949,217,0
|
| 369 |
+
BBLB.US,D,20241008,000000,89.81,89.9839,89.81,89.9839,1591,0
|
| 370 |
+
BBLB.US,D,20241009,000000,89.55,89.5567,89.55,89.5567,550,0
|
| 371 |
+
BBLB.US,D,20241010,000000,89.08,89.1312,89.08,89.1312,605,0
|
| 372 |
+
BBLB.US,D,20241011,000000,88.9019,88.9019,88.9019,88.9019,566,0
|
| 373 |
+
BBLB.US,D,20241014,000000,88.33,88.7882,88.33,88.7882,5188,0
|
| 374 |
+
BBLB.US,D,20241015,000000,89.83,90.0467,89.83,90.0467,2607,0
|
| 375 |
+
BBLB.US,D,20241016,000000,90.39,90.4,90.32,90.35,13001,0
|
| 376 |
+
BBLB.US,D,20241017,000000,89.21,89.21,88.9598,88.9598,253,0
|
| 377 |
+
BBLB.US,D,20241018,000000,89.0547,89.0547,89.0547,89.0547,29,0
|
| 378 |
+
BBLB.US,D,20241021,000000,88.2,88.2,87.52,87.52,13266,0
|
| 379 |
+
BBLB.US,D,20241022,000000,87.5871,87.5871,87.5871,87.5871,83,0
|
| 380 |
+
BBLB.US,D,20241023,000000,87.01,87.3274,87.01,87.3274,1344,0
|
| 381 |
+
BBLB.US,D,20241024,000000,88.1541,88.1541,87.9147,87.9147,490,0
|
| 382 |
+
BBLB.US,D,20241025,000000,87.77,87.78,87.41,87.41,4516,0
|
| 383 |
+
BBLB.US,D,20241028,000000,87.1971,87.1971,87.1971,87.1971,27,0
|
| 384 |
+
BBLB.US,D,20241029,000000,87.2629,87.2629,87.2629,87.2629,86,0
|
| 385 |
+
BBLB.US,D,20241030,000000,87.9196,87.9196,87.5712,87.5712,407,0
|
| 386 |
+
BBLB.US,D,20241031,000000,87.659,87.659,87.659,87.659,96,0
|
| 387 |
+
BBLB.US,D,20241101,000000,87.41,87.41,86.09,86.19,24531,0
|
| 388 |
+
BBLB.US,D,20241104,000000,87.3925,87.3925,87.3925,87.3925,46,0
|
| 389 |
+
BBLB.US,D,20241105,000000,87.43,87.8134,87.4299,87.8134,566,0
|
| 390 |
+
BBLB.US,D,20241106,000000,85.13,85.4793,85.13,85.4793,954,0
|
| 391 |
+
BBLB.US,D,20241107,000000,85.95,86.46,85.89,86.46,8725,0
|
| 392 |
+
BBLB.US,D,20241108,000000,87.14,87.5657,87.14,87.5657,9967,0
|
| 393 |
+
BBLB.US,D,20241111,000000,87.24,87.2464,87.05,87.2464,7126,0
|
| 394 |
+
BBLB.US,D,20241112,000000,86.73,86.76,85.8826,85.8826,1318,0
|
| 395 |
+
BBLB.US,D,20241113,000000,86.7,86.7,85.1461,85.1461,1714,0
|
| 396 |
+
BBLB.US,D,20241114,000000,86.1509,86.1509,85.5907,85.5907,562,0
|
| 397 |
+
BBLB.US,D,20241119,000000,86.0004,86.0004,85.9001,85.9001,1982,0
|
| 398 |
+
BBLB.US,D,20241120,000000,85.93,85.93,85.6,85.6366,18502,0
|
| 399 |
+
BBLB.US,D,20241121,000000,85.62,85.6201,85.5135,85.5135,459,0
|
| 400 |
+
BBLB.US,D,20241125,000000,87.2702,87.8127,87.2702,87.8127,404,0
|
| 401 |
+
BBLB.US,D,20241127,000000,88.35,88.372,87.9734,87.9734,2108,0
|
| 402 |
+
BBLB.US,D,20241129,000000,88.88,88.92,88.665,88.92,2549,0
|
| 403 |
+
BBLB.US,D,20241202,000000,88.25,89.16,88.19,88.95,1422,0
|
| 404 |
+
BBLB.US,D,20241204,000000,88.78,89.188,88.7797,89.188,8076,0
|
| 405 |
+
BBLB.US,D,20241206,000000,89.31,89.4473,89.31,89.4473,313,0
|
| 406 |
+
BBLB.US,D,20241209,000000,88.7509,89.07,88.6507,88.6577,844,0
|
| 407 |
+
BBLB.US,D,20241210,000000,88.34,88.34,88.165,88.2293,423,0
|
| 408 |
+
BBLB.US,D,20241211,000000,87.3796,87.3796,87.3508,87.3508,319,0
|
| 409 |
+
BBLB.US,D,20241212,000000,86.83,86.83,86.32,86.36,2443,0
|
| 410 |
+
BBLB.US,D,20241216,000000,85.8,85.8,85.535,85.702,1217,0
|
| 411 |
+
BBLB.US,D,20241218,000000,85.79,85.79,84.95,84.95,20214,0
|
| 412 |
+
BBLB.US,D,20241219,000000,83.82,83.82,83.29,83.743,5154,0
|
| 413 |
+
BBLB.US,D,20241220,000000,84.27,84.2713,84.07,84.07,1238,0
|
| 414 |
+
BBLB.US,D,20241224,000000,82.81,83.59,82.81,83.53,44146,0
|
| 415 |
+
BBLB.US,D,20241226,000000,82.95,83.5701,82.95,83.57,3922,0
|
| 416 |
+
BBLB.US,D,20241227,000000,83.23,83.23,82.88,82.89,7810,0
|
| 417 |
+
BBLB.US,D,20241230,000000,83.5,83.59,83.5,83.59,2331,0
|
| 418 |
+
BBLB.US,D,20241231,000000,82.95,82.9565,82.95,82.9565,1211,0
|
| 419 |
+
BBLB.US,D,20250106,000000,82.49,82.49,82.24,82.29,21825,0
|
| 420 |
+
BBLB.US,D,20250107,000000,81.51,81.51,81.4198,81.4198,809,0
|
| 421 |
+
BBLB.US,D,20250108,000000,81.2655,81.547,80.97,81.547,854,0
|
| 422 |
+
BBLB.US,D,20250110,000000,80.99,81.02,80.77,81.02,1947,0
|
| 423 |
+
BBLB.US,D,20250113,000000,80.89,80.89,80.74,80.87,3821,0
|
| 424 |
+
BBLB.US,D,20250114,000000,80.55,80.7624,80.55,80.7624,358,0
|
| 425 |
+
BBLB.US,D,20250115,000000,82.06,82.1391,82.06,82.1391,382,0
|
| 426 |
+
BBLB.US,D,20250116,000000,81.85,82.62,81.85,82.48,993,0
|
| 427 |
+
BBLB.US,D,20250117,000000,82.7,82.7,82.55,82.55,1089,0
|
| 428 |
+
BBLB.US,D,20250122,000000,83.25,83.28,82.9222,82.9222,1415,0
|
| 429 |
+
BBLB.US,D,20250123,000000,82.2992,82.2992,82.2548,82.2548,390,0
|
| 430 |
+
BBLB.US,D,20250124,000000,82.45,82.65,82.45,82.64,15614,0
|
| 431 |
+
BBLB.US,D,20250127,000000,83.445,83.77,83.4262,83.6875,9691,0
|
| 432 |
+
BBLB.US,D,20250128,000000,83.46,83.5355,83.4402,83.5355,833,0
|
| 433 |
+
BBLB.US,D,20250129,000000,83.74,83.76,83.37,83.4,4102,0
|
| 434 |
+
BBLB.US,D,20250130,000000,83.69,83.69,83.6435,83.6598,1290,0
|
| 435 |
+
BBLB.US,D,20250131,000000,83.93,83.93,83.21,83.21,2463,0
|
| 436 |
+
BBLB.US,D,20250203,000000,83.95,83.95,83.5264,83.53,4141,0
|
| 437 |
+
BBLB.US,D,20250204,000000,83.02,83.7792,83.02,83.7792,658,0
|
| 438 |
+
BBLB.US,D,20250205,000000,85.33,85.38,84.79,85.1684,837,0
|
| 439 |
+
BBLB.US,D,20250206,000000,85.29,85.29,85.2166,85.2166,467,0
|
| 440 |
+
BBLB.US,D,20250207,000000,84.57,84.5947,84.5699,84.5947,1950,0
|
| 441 |
+
BBLB.US,D,20250212,000000,82.389,83.01,82.3802,82.71,1187,0
|
| 442 |
+
BBLB.US,D,20250213,000000,83.93,84.1,83.93,84.01,1171,0
|
| 443 |
+
BBLB.US,D,20250221,000000,84.81,85.04,84.81,84.961,2419,0
|
| 444 |
+
BBLB.US,D,20250224,000000,85.05,85.05,85.05,85.05,150,0
|
| 445 |
+
BBLB.US,D,20250226,000000,87.1354,87.16,87.1354,87.16,595,0
|
| 446 |
+
BBLB.US,D,20250227,000000,86.72,86.72,86.61,86.61,1405,0
|
| 447 |
+
BBLB.US,D,20250305,000000,87,87,86.0907,86.0907,22755,0
|
| 448 |
+
BBLB.US,D,20250306,000000,85.93,85.93,85.7764,85.7764,1522,0
|
| 449 |
+
BBLB.US,D,20250310,000000,86.51,86.51,86.4188,86.4188,253,0
|
| 450 |
+
BBLB.US,D,20250312,000000,85.32,85.32,85.1848,85.1848,664,0
|
| 451 |
+
BBLB.US,D,20250317,000000,85.95,86.13,85.8752,85.8752,845,0
|
| 452 |
+
BBLB.US,D,20250318,000000,85.58,86.0799,85.58,86.0799,252,0
|
| 453 |
+
BBLB.US,D,20250319,000000,86.4918,86.4918,86.46,86.46,799,0
|
| 454 |
+
BBLB.US,D,20250324,000000,85.2558,85.2558,85.078,85.078,134,0
|
| 455 |
+
BBLB.US,D,20250327,000000,84.22,84.3108,84.22,84.3108,177,0
|
| 456 |
+
BBLB.US,D,20250328,000000,85.4655,85.4966,85.4655,85.4966,425,0
|
| 457 |
+
BBLB.US,D,20250331,000000,86.27,86.27,86.2481,86.2595,1273,0
|
| 458 |
+
BBLB.US,D,20250401,000000,86.99,86.99,86.7334,86.7334,271,0
|
| 459 |
+
BBLB.US,D,20250402,000000,87.15,87.15,86.29,86.6834,3230,0
|
| 460 |
+
BBLB.US,D,20250403,000000,87.67,87.67,87.2528,87.2528,1999,0
|
| 461 |
+
BBLB.US,D,20250404,000000,88.41,88.41,88.19,88.19,962,0
|
| 462 |
+
BBLB.US,D,20250407,000000,87.17,87.17,85.4893,85.4893,918,0
|
| 463 |
+
BBLB.US,D,20250408,000000,85.175,85.32,83.8412,83.8412,730,0
|
| 464 |
+
BBLB.US,D,20250409,000000,81.74,84.1058,81.7389,84.1058,6501,0
|
| 465 |
+
BBLB.US,D,20250410,000000,83.46,83.46,82.0831,82.0831,1712,0
|
| 466 |
+
BBLB.US,D,20250417,000000,83.1808,83.1808,82.96,82.96,753,0
|
| 467 |
+
BBLB.US,D,20250422,000000,82.3,82.3,82.04,82.04,343,0
|
| 468 |
+
BBLB.US,D,20250423,000000,84.15,84.15,82.8265,82.8265,11621,0
|
| 469 |
+
BBLB.US,D,20250425,000000,84.3,84.3001,84.2628,84.2628,436,0
|
| 470 |
+
BBLB.US,D,20250428,000000,84.676,84.8276,84.676,84.8276,386,0
|
| 471 |
+
BBLB.US,D,20250501,000000,83.8,83.9528,83.8,83.9528,316,0
|
| 472 |
+
BBLB.US,D,20250505,000000,82.58,82.6698,82.58,82.6698,263,0
|
| 473 |
+
BBLB.US,D,20250507,000000,83.53,83.53,83.2957,83.2957,542,0
|
| 474 |
+
BBLB.US,D,20250508,000000,83.1488,83.1488,82.4724,82.4724,415,0
|
| 475 |
+
BBLB.US,D,20250509,000000,82.6016,82.6016,82.4907,82.4907,5203,0
|
| 476 |
+
BBLB.US,D,20250513,000000,81.21,81.71,81.15,81.3811,2375,0
|
| 477 |
+
BBLB.US,D,20250514,000000,81.1752,81.29,80.8102,80.8102,719,0
|
| 478 |
+
BBLB.US,D,20250515,000000,81.2042,81.6322,81.2042,81.6322,359,0
|
| 479 |
+
BBLB.US,D,20250516,000000,81.98,81.98,81.8587,81.8587,620,0
|
| 480 |
+
BBLB.US,D,20250519,000000,80.4824,81.5889,80.4824,81.5889,4379,0
|
| 481 |
+
BBLB.US,D,20250520,000000,81.039,81.039,80.9373,80.9373,265,0
|
| 482 |
+
BBLB.US,D,20250521,000000,80.39,80.39,79.6,79.608,33112,0
|
| 483 |
+
BBLB.US,D,20250522,000000,79.92,80.0195,79.92,80.0195,800,0
|
| 484 |
+
BBLB.US,D,20250523,000000,80.16,80.2039,80.16,80.2039,1294,0
|
| 485 |
+
BBLB.US,D,20250527,000000,80.9,81.31,80.8955,81.31,1286,0
|
| 486 |
+
BBLB.US,D,20250530,000000,81.78,81.78,81.6517,81.6517,261,0
|
| 487 |
+
BBLB.US,D,20250602,000000,80.815,80.815,80.65,80.6911,1002,0
|
| 488 |
+
BBLB.US,D,20250603,000000,80.5644,80.5644,80.5644,80.5644,442,0
|
| 489 |
+
BBLB.US,D,20250604,000000,81.61,82.02,81.61,81.9401,4388,0
|
| 490 |
+
BBLB.US,D,20250609,000000,80.95,81.0106,80.95,81.0106,321,0
|
| 491 |
+
BBLB.US,D,20250611,000000,81.515,81.6228,81.515,81.6228,393,0
|
| 492 |
+
BBLB.US,D,20250613,000000,81.6808,81.8078,81.6808,81.8078,766,0
|
| 493 |
+
BBLB.US,D,20250618,000000,82.3535,82.51,82.1313,82.1313,527,0
|
| 494 |
+
BBLB.US,D,20250620,000000,81.5931,82.16,81.5931,81.95,19016,0
|
| 495 |
+
BBLB.US,D,20250623,000000,82.39,82.74,82.2851,82.2851,264,0
|
| 496 |
+
BBLB.US,D,20250624,000000,82.78,82.899,82.78,82.899,598,0
|
| 497 |
+
BBLB.US,D,20250625,000000,82.3,82.89,82.3,82.89,1839,0
|
| 498 |
+
BBLB.US,D,20250626,000000,82.89,83.33,82.72,83.33,626,0
|
| 499 |
+
BBLB.US,D,20250627,000000,83.01,83.48,82.72,82.81,3446,0
|
| 500 |
+
BBLB.US,D,20250701,000000,83.32,83.46,83.32,83.46,274,0
|
| 501 |
+
BBLB.US,D,20250702,000000,82.58,82.93,82.58,82.93,1591,0
|
| 502 |
+
BBLB.US,D,20250703,000000,82.36,82.6645,82.36,82.4553,895,0
|
| 503 |
+
BBLB.US,D,20250707,000000,81.8,81.8,81.59,81.59,894,0
|
| 504 |
+
BBLB.US,D,20250708,000000,81.1869,81.48,81.15,81.48,1239,0
|
| 505 |
+
BBLB.US,D,20250709,000000,81.9493,82.3,81.9,82.3,622,0
|
| 506 |
+
BBLB.US,D,20250710,000000,82.0705,82.38,82.0705,82.38,1633,0
|
| 507 |
+
BBLB.US,D,20250711,000000,81.19,81.24,81.19,81.24,444,0
|
| 508 |
+
BBLB.US,D,20250715,000000,80.56,80.565,80.4555,80.5412,3740,0
|
| 509 |
+
BBLB.US,D,20250717,000000,80.895,80.895,80.6589,80.6589,311,0
|
| 510 |
+
BBLB.US,D,20250718,000000,80.8442,80.8591,80.7624,80.7624,1016,0
|
| 511 |
+
BBLB.US,D,20250721,000000,81.855,81.93,81.5251,81.5251,2111,0
|
| 512 |
+
BBLB.US,D,20250723,000000,81.36,81.501,81.36,81.501,114,0
|
| 513 |
+
BBLB.US,D,20250724,000000,81.58,81.58,81.3727,81.3727,122,0
|
| 514 |
+
BBLB.US,D,20250728,000000,81.3616,81.401,81.3616,81.401,1660,0
|
| 515 |
+
BBLB.US,D,20250729,000000,82.27,82.747,82.27,82.747,345,0
|
| 516 |
+
BBLB.US,D,20250730,000000,82.33,82.33,82.07,82.2424,461,0
|
| 517 |
+
BBLB.US,D,20250804,000000,83.03,83.2579,83.03,83.2579,2236,0
|
| 518 |
+
BBLB.US,D,20250807,000000,83.0399,83.0399,82.9491,82.9491,518,0
|
| 519 |
+
BBLB.US,D,20250811,000000,82.7506,82.78,82.5969,82.6577,1213,0
|
| 520 |
+
BBLB.US,D,20250812,000000,82.1422,82.2413,82.1422,82.2413,307,0
|
| 521 |
+
BBLB.US,D,20250814,000000,82.7,82.7,82.2836,82.2836,157,0
|
| 522 |
+
BBLB.US,D,20250815,000000,82.04,82.04,81.735,81.735,300,0
|
| 523 |
+
BBLB.US,D,20250818,000000,81.67,81.67,81.5076,81.5076,146,0
|
| 524 |
+
BBLB.US,D,20250821,000000,81.84,81.84,81.5127,81.7428,8496,0
|
| 525 |
+
BBLB.US,D,20250822,000000,82.51,82.51,82.3246,82.3246,596,0
|
| 526 |
+
BBLB.US,D,20250825,000000,82.05,82.3199,82.04,82.12,917,0
|
| 527 |
+
BBLB.US,D,20250826,000000,81.9424,82.0483,81.9424,82.0483,266,0
|
| 528 |
+
BBLB.US,D,20250827,000000,81.5001,81.9566,81.5001,81.9566,239,0
|
| 529 |
+
BBLB.US,D,20250829,000000,82.06,82.06,81.96,81.99,903,0
|
| 530 |
+
BBLB.US,D,20250903,000000,81.76,81.9113,81.76,81.9113,147,0
|
| 531 |
+
BBLB.US,D,20250904,000000,82.2376,82.4456,82.2376,82.4456,268,0
|
| 532 |
+
BBLB.US,D,20250905,000000,83.4793,83.7322,83.4793,83.7322,878,0
|
| 533 |
+
BBLB.US,D,20250908,000000,84.48,84.82,84.34,84.8,2586,0
|
| 534 |
+
BBLB.US,D,20250909,000000,84.4369,84.4369,84.3777,84.3777,1120,0
|
| 535 |
+
BBLB.US,D,20250910,000000,85.0139,85.0139,84.8698,84.8698,246,0
|
| 536 |
+
BBLB.US,D,20250917,000000,85.4,85.4,85.22,85.28,2712,0
|
| 537 |
+
BBLB.US,D,20250924,000000,84.21,84.21,84.1005,84.1005,8549,0
|
| 538 |
+
BBLB.US,D,20250926,000000,84.14,84.155,84.0566,84.0566,854,0
|
| 539 |
+
BBLB.US,D,20250930,000000,84.6934,84.6934,84.4727,84.4727,163,0
|
| 540 |
+
BBLB.US,D,20251001,000000,84.4882,84.52,84.3448,84.3448,257,0
|
| 541 |
+
BBLB.US,D,20251006,000000,83.8377,83.87,83.807,83.807,384,0
|
| 542 |
+
BBLB.US,D,20251009,000000,84.2055,84.3094,84.2055,84.3094,471,0
|
| 543 |
+
BBLB.US,D,20251013,000000,85.35,85.5,85.35,85.5,2061,0
|
| 544 |
+
BBLB.US,D,20251015,000000,86.0706,86.08,85.6721,85.6721,322,0
|
| 545 |
+
BBLB.US,D,20251020,000000,86.48,86.5273,86.4508,86.5273,1493,0
|
| 546 |
+
BBLB.US,D,20251024,000000,86.2964,86.5,86.2964,86.4232,1181,0
|
| 547 |
+
BBLB.US,D,20251028,000000,87.01,87.01,86.9575,86.9575,162,0
|
| 548 |
+
BBLB.US,D,20251029,000000,86.61,86.61,86.072,86.072,244,0
|
| 549 |
+
BBLB.US,D,20251110,000000,84.52,84.5669,84.52,84.5669,117,0
|
| 550 |
+
BBLB.US,D,20251111,000000,85.05,85.05,84.9894,85.0123,1299,0
|
| 551 |
+
BBLB.US,D,20251118,000000,84.3601,84.3797,84.1117,84.1117,3115,0
|
| 552 |
+
BBLB.US,D,20251119,000000,84.29,84.29,83.9939,83.9939,122,0
|
| 553 |
+
BBLB.US,D,20251121,000000,84.62,84.62,84.5252,84.5252,161,0
|
| 554 |
+
BBLB.US,D,20251124,000000,85.05,85.05,85.0022,85.0022,109,0
|
| 555 |
+
BBLB.US,D,20251125,000000,85.44,85.5,85.2449,85.2449,3212,0
|
| 556 |
+
BBLB.US,D,20251205,000000,83.5,83.5,83.1692,83.2484,420,0
|
| 557 |
+
BBLB.US,D,20251208,000000,82.96,83.0145,82.96,83.0145,258,0
|
| 558 |
+
BBLB.US,D,20251210,000000,83.34,83.37,83.34,83.3505,766,0
|
| 559 |
+
BBLB.US,D,20251216,000000,82.38,83.0007,82.38,83.0007,796,0
|
| 560 |
+
BBLB.US,D,20251218,000000,83.21,83.2899,83.21,83.2899,183,0
|
| 561 |
+
BBLB.US,D,20251222,000000,82.82,82.82,82.721,82.8121,941,0
|
| 562 |
+
BBLB.US,D,20251223,000000,82.69,82.9315,82.69,82.9315,287,0
|
| 563 |
+
BBLB.US,D,20251224,000000,83.391,83.4614,83.391,83.4614,323,0
|
| 564 |
+
BBLB.US,D,20251226,000000,83.4224,83.4224,83.1674,83.1674,166,0
|
| 565 |
+
BBLB.US,D,20251229,000000,83.28,83.457,83.28,83.457,4894,0
|
| 566 |
+
BBLB.US,D,20251230,000000,83.3902,83.3902,83.2693,83.2693,590,0
|
| 567 |
+
BBLB.US,D,20251231,000000,82.5,82.5,82.324,82.324,434,0
|
| 568 |
+
BBLB.US,D,20260102,000000,82.396,82.396,82.11,82.1584,1582,0
|
| 569 |
+
BBLB.US,D,20260105,000000,82.29,82.5408,82.29,82.5408,988,0
|
| 570 |
+
BBLB.US,D,20260106,000000,82.16,82.3739,82.16,82.3739,1535,0
|
| 571 |
+
BBLB.US,D,20260108,000000,82.36,82.36,82.355,82.355,241,0
|
| 572 |
+
BBLB.US,D,20260109,000000,82.18,82.9295,82.18,82.9295,119,0
|
| 573 |
+
BBLB.US,D,20260112,000000,82.85,82.85,82.677,82.677,549,0
|
| 574 |
+
BBLB.US,D,20260113,000000,82.84,82.84,82.8202,82.8202,123,0
|
| 575 |
+
BBLB.US,D,20260114,000000,82.985,83.3107,82.985,83.3107,248,0
|
| 576 |
+
BBLB.US,D,20260116,000000,83.13,83.13,82.8615,82.8615,385,0
|
| 577 |
+
BBLB.US,D,20260121,000000,82.05,82.3451,82.05,82.3451,1148,0
|
| 578 |
+
BBLB.US,D,20260128,000000,82.561,82.5804,82.56,82.5749,907,0
|
| 579 |
+
BBLB.US,D,20260129,000000,82.6601,82.6612,82.55,82.6612,1388,0
|
| 580 |
+
BBLB.US,D,20260130,000000,82.35,82.35,82.35,82.35,819,0
|
| 581 |
+
BBLB.US,D,20260203,000000,81.59,81.8553,81.59,81.8553,559,0
|
| 582 |
+
BBLB.US,D,20260205,000000,82.421,82.513,82.421,82.513,320,0
|
| 583 |
+
BBLB.US,D,20260209,000000,82.2901,82.5548,82.2601,82.5548,3311,0
|
| 584 |
+
BBLB.US,D,20260210,000000,83.39,83.4763,83.39,83.4763,299,0
|
| 585 |
+
BBLB.US,D,20260211,000000,83.1855,83.1855,83.0311,83.0311,894,0
|
daily/us/nyse etfs/1/bbus.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/bcus.us.txt
ADDED
|
@@ -0,0 +1,539 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BCUS.US,D,20231222,000000,25.26,25.26,25.05,25.1373,12562,0
|
| 3 |
+
BCUS.US,D,20231226,000000,25.18,25.25,25.14,25.2,7356,0
|
| 4 |
+
BCUS.US,D,20231227,000000,25.37,25.37,25.19,25.23,16319,0
|
| 5 |
+
BCUS.US,D,20231228,000000,25.22,25.6,24.9801,25.225,233562,0
|
| 6 |
+
BCUS.US,D,20231229,000000,25.22,25.23,25.17,25.1706,5957,0
|
| 7 |
+
BCUS.US,D,20240102,000000,25.06,25.06,24.86,24.8939,748,0
|
| 8 |
+
BCUS.US,D,20240103,000000,24.7,24.71,24.5604,24.5604,2587,0
|
| 9 |
+
BCUS.US,D,20240104,000000,24.7265,24.7265,24.5808,24.5808,7442,0
|
| 10 |
+
BCUS.US,D,20240105,000000,24.59,24.6585,24.41,24.4767,9071,0
|
| 11 |
+
BCUS.US,D,20240108,000000,24.81,24.9,24.808,24.9,2930,0
|
| 12 |
+
BCUS.US,D,20240109,000000,24.92,24.92,24.73,24.808,1193,0
|
| 13 |
+
BCUS.US,D,20240110,000000,24.99,24.99,24.7767,24.9442,8624,0
|
| 14 |
+
BCUS.US,D,20240111,000000,25.05,25.06,24.79,25.06,9587,0
|
| 15 |
+
BCUS.US,D,20240112,000000,25.0248,25.66,25.0248,25.1554,266971,0
|
| 16 |
+
BCUS.US,D,20240116,000000,25.26,25.26,25.075,25.1274,4506,0
|
| 17 |
+
BCUS.US,D,20240117,000000,25.065,25.085,24.9401,25.0134,4546,0
|
| 18 |
+
BCUS.US,D,20240118,000000,25.268,25.3985,25.14,25.3985,30035,0
|
| 19 |
+
BCUS.US,D,20240119,000000,25.19,25.73,25.19,25.7094,5904,0
|
| 20 |
+
BCUS.US,D,20240122,000000,26.01,26.01,25.8761,25.8761,571,0
|
| 21 |
+
BCUS.US,D,20240123,000000,25.965,25.965,25.8,25.9625,312037,0
|
| 22 |
+
BCUS.US,D,20240124,000000,26.015,26.05,25.8292,25.8292,88207,0
|
| 23 |
+
BCUS.US,D,20240125,000000,25.98,25.98,25.795,25.8754,133180,0
|
| 24 |
+
BCUS.US,D,20240126,000000,25.8567,25.9657,25.8431,25.8431,7544,0
|
| 25 |
+
BCUS.US,D,20240129,000000,25.77,25.9798,25.77,25.9798,2950,0
|
| 26 |
+
BCUS.US,D,20240130,000000,26.2,26.2598,26.0447,26.1772,5224,0
|
| 27 |
+
BCUS.US,D,20240131,000000,26,26.02,25.6881,25.6881,2605,0
|
| 28 |
+
BCUS.US,D,20240201,000000,26.16,26.22,26.16,26.22,1371,0
|
| 29 |
+
BCUS.US,D,20240202,000000,26.49,26.63,26.37,26.6177,3623,0
|
| 30 |
+
BCUS.US,D,20240205,000000,26.28,26.43,26.26,26.38,4863,0
|
| 31 |
+
BCUS.US,D,20240206,000000,26.3286,26.4653,26.3286,26.4653,265,0
|
| 32 |
+
BCUS.US,D,20240207,000000,26.68,26.77,26.5958,26.6071,1624,0
|
| 33 |
+
BCUS.US,D,20240208,000000,26.62,26.83,26.62,26.6996,16388,0
|
| 34 |
+
BCUS.US,D,20240209,000000,26.6501,26.9,26.6501,26.8326,11483,0
|
| 35 |
+
BCUS.US,D,20240212,000000,26.97,26.97,26.6529,26.6529,7784,0
|
| 36 |
+
BCUS.US,D,20240213,000000,26.58,26.58,26.19,26.3089,6218,0
|
| 37 |
+
BCUS.US,D,20240214,000000,26.4601,26.66,26.44,26.66,14313,0
|
| 38 |
+
BCUS.US,D,20240215,000000,26.78,26.8904,26.72,26.8904,4785,0
|
| 39 |
+
BCUS.US,D,20240216,000000,26.9399,26.9399,26.7903,26.8093,1119,0
|
| 40 |
+
BCUS.US,D,20240220,000000,26.69,26.745,26.6879,26.7258,2637,0
|
| 41 |
+
BCUS.US,D,20240221,000000,26.71,26.85,26.6741,26.85,3331,0
|
| 42 |
+
BCUS.US,D,20240222,000000,27.18,27.4061,27.1049,27.4061,3356,0
|
| 43 |
+
BCUS.US,D,20240223,000000,27.38,27.53,27.38,27.509,2007,0
|
| 44 |
+
BCUS.US,D,20240226,000000,27.53,27.53,27.4859,27.4859,1665,0
|
| 45 |
+
BCUS.US,D,20240227,000000,27.79,27.79,27.42,27.5388,2798,0
|
| 46 |
+
BCUS.US,D,20240228,000000,27.61,27.67,27.5954,27.6348,3031,0
|
| 47 |
+
BCUS.US,D,20240229,000000,27.66,27.725,27.61,27.6996,10419,0
|
| 48 |
+
BCUS.US,D,20240301,000000,27.745,27.8727,27.745,27.8727,1912,0
|
| 49 |
+
BCUS.US,D,20240304,000000,27.9294,28.0394,27.9294,27.9745,6420,0
|
| 50 |
+
BCUS.US,D,20240305,000000,27.7524,27.81,27.629,27.7216,2054,0
|
| 51 |
+
BCUS.US,D,20240306,000000,27.85,28.0012,27.85,27.9149,5092,0
|
| 52 |
+
BCUS.US,D,20240307,000000,28.14,28.2186,28.13,28.2186,894,0
|
| 53 |
+
BCUS.US,D,20240308,000000,28.27,28.27,28.01,28.0132,1314,0
|
| 54 |
+
BCUS.US,D,20240311,000000,27.91,27.91,27.77,27.9082,2065,0
|
| 55 |
+
BCUS.US,D,20240312,000000,28.12,28.17,28.05,28.1628,3045,0
|
| 56 |
+
BCUS.US,D,20240313,000000,28.113,28.17,28.08,28.1473,2878,0
|
| 57 |
+
BCUS.US,D,20240314,000000,28.175,28.24,28.12,28.2063,4128,0
|
| 58 |
+
BCUS.US,D,20240315,000000,28.12,28.16,28.079,28.0969,1710,0
|
| 59 |
+
BCUS.US,D,20240318,000000,28.44,28.44,28.2059,28.2059,4291,0
|
| 60 |
+
BCUS.US,D,20240319,000000,28.21,28.4447,28.21,28.4447,1424,0
|
| 61 |
+
BCUS.US,D,20240320,000000,28.4976,28.7099,28.48,28.6644,3753,0
|
| 62 |
+
BCUS.US,D,20240321,000000,28.89,28.96,28.86,28.8738,1070,0
|
| 63 |
+
BCUS.US,D,20240322,000000,28.8843,28.9,28.8354,28.8413,3186,0
|
| 64 |
+
BCUS.US,D,20240325,000000,28.73,28.73,28.5387,28.5387,3136,0
|
| 65 |
+
BCUS.US,D,20240326,000000,28.5,28.63,28.5,28.53,15455,0
|
| 66 |
+
BCUS.US,D,20240327,000000,28.55,28.6895,28.5499,28.6895,4258,0
|
| 67 |
+
BCUS.US,D,20240328,000000,28.72,28.805,28.72,28.7531,2595,0
|
| 68 |
+
BCUS.US,D,20240401,000000,28.77,28.77,28.6707,28.6951,1930,0
|
| 69 |
+
BCUS.US,D,20240402,000000,28.52,28.52,28.46,28.5178,1230,0
|
| 70 |
+
BCUS.US,D,20240403,000000,28.59,28.6833,28.59,28.6093,3600,0
|
| 71 |
+
BCUS.US,D,20240404,000000,28.4742,28.4742,28.2187,28.2187,816,0
|
| 72 |
+
BCUS.US,D,20240405,000000,28.6199,28.62,28.5542,28.6101,2661,0
|
| 73 |
+
BCUS.US,D,20240408,000000,28.65,28.66,28.5622,28.5622,3599,0
|
| 74 |
+
BCUS.US,D,20240409,000000,28.375,28.4675,28.375,28.4675,667,0
|
| 75 |
+
BCUS.US,D,20240410,000000,28.16,28.2,28.16,28.1693,562,0
|
| 76 |
+
BCUS.US,D,20240411,000000,28.18,28.2,28.1697,28.1697,1028,0
|
| 77 |
+
BCUS.US,D,20240412,000000,27.96,28.05,27.77,27.853,11542,0
|
| 78 |
+
BCUS.US,D,20240415,000000,28.04,28.13,27.6097,27.6097,2866,0
|
| 79 |
+
BCUS.US,D,20240416,000000,27.58,27.5891,27.58,27.5891,631,0
|
| 80 |
+
BCUS.US,D,20240417,000000,27.5,27.5001,27.3927,27.3927,3992,0
|
| 81 |
+
BCUS.US,D,20240418,000000,27.6045,27.6045,27.3071,27.3071,1291,0
|
| 82 |
+
BCUS.US,D,20240419,000000,27.2494,27.2494,27.2494,27.2494,4,0
|
| 83 |
+
BCUS.US,D,20240422,000000,27.35,27.56,27.35,27.405,170496,0
|
| 84 |
+
BCUS.US,D,20240423,000000,27.57,27.8499,27.57,27.7939,20202,0
|
| 85 |
+
BCUS.US,D,20240424,000000,27.81,27.8201,27.6959,27.7942,5648,0
|
| 86 |
+
BCUS.US,D,20240425,000000,27.7036,27.7036,27.6719,27.6719,673,0
|
| 87 |
+
BCUS.US,D,20240426,000000,27.8,27.8,27.7209,27.7209,1115,0
|
| 88 |
+
BCUS.US,D,20240429,000000,27.81,27.81,27.705,27.7374,3991,0
|
| 89 |
+
BCUS.US,D,20240430,000000,27.77,27.8025,27.3687,27.3687,14852,0
|
| 90 |
+
BCUS.US,D,20240501,000000,27.29,27.3411,27.29,27.2976,809,0
|
| 91 |
+
BCUS.US,D,20240502,000000,27.36,27.36,27.266,27.2938,290,0
|
| 92 |
+
BCUS.US,D,20240503,000000,27.52,27.6713,27.52,27.6713,119,0
|
| 93 |
+
BCUS.US,D,20240506,000000,27.78,27.91,27.78,27.91,3605,0
|
| 94 |
+
BCUS.US,D,20240507,000000,28.02,28.122,28.02,28.1044,3002,0
|
| 95 |
+
BCUS.US,D,20240508,000000,28.1,28.146,28.08,28.1028,9182,0
|
| 96 |
+
BCUS.US,D,20240509,000000,28.11,28.32,28.11,28.3052,1893,0
|
| 97 |
+
BCUS.US,D,20240510,000000,28.49,28.57,28.4604,28.5552,7023,0
|
| 98 |
+
BCUS.US,D,20240513,000000,28.85,28.85,28.38,28.4015,8202,0
|
| 99 |
+
BCUS.US,D,20240514,000000,28.5,28.5309,28.5,28.5309,624,0
|
| 100 |
+
BCUS.US,D,20240515,000000,28.6,28.7943,28.54,28.7943,877,0
|
| 101 |
+
BCUS.US,D,20240516,000000,29.04,29.04,28.6744,28.6744,4171,0
|
| 102 |
+
BCUS.US,D,20240517,000000,28.91,28.91,28.5949,28.7106,1823,0
|
| 103 |
+
BCUS.US,D,20240520,000000,28.86,28.86,28.8095,28.8095,2603,0
|
| 104 |
+
BCUS.US,D,20240521,000000,28.83,28.8656,28.79,28.8656,30575,0
|
| 105 |
+
BCUS.US,D,20240522,000000,28.845,28.845,28.74,28.7726,3280,0
|
| 106 |
+
BCUS.US,D,20240523,000000,28.7,28.76,28.4814,28.4814,5731,0
|
| 107 |
+
BCUS.US,D,20240524,000000,28.79,28.79,28.6,28.6771,1679,0
|
| 108 |
+
BCUS.US,D,20240528,000000,28.71,28.71,28.2387,28.3024,6156,0
|
| 109 |
+
BCUS.US,D,20240529,000000,27.96,28.05,27.96,27.9605,1032,0
|
| 110 |
+
BCUS.US,D,20240530,000000,27.96,27.96,27.9182,27.9182,547,0
|
| 111 |
+
BCUS.US,D,20240531,000000,27.76,28.0715,27.76,28.0715,556,0
|
| 112 |
+
BCUS.US,D,20240603,000000,27.975,27.975,27.66,27.8504,3406,0
|
| 113 |
+
BCUS.US,D,20240604,000000,27.9,27.92,27.75,27.8583,5333,0
|
| 114 |
+
BCUS.US,D,20240605,000000,28.1219,28.1943,28.1219,28.1943,306,0
|
| 115 |
+
BCUS.US,D,20240606,000000,28.06,28.06,27.89,27.948,2336,0
|
| 116 |
+
BCUS.US,D,20240607,000000,27.77,28.07,27.77,27.9535,3363,0
|
| 117 |
+
BCUS.US,D,20240610,000000,27.91,28.0313,27.91,28.0313,639,0
|
| 118 |
+
BCUS.US,D,20240611,000000,28.1301,28.1633,28.13,28.1633,792,0
|
| 119 |
+
BCUS.US,D,20240612,000000,28.5,28.64,28.5,28.5879,2196,0
|
| 120 |
+
BCUS.US,D,20240613,000000,28.58,28.6695,28.5316,28.6695,2062,0
|
| 121 |
+
BCUS.US,D,20240614,000000,28.31,28.54,28.31,28.5206,1692,0
|
| 122 |
+
BCUS.US,D,20240617,000000,28.62,29.06,28.62,29,5712,0
|
| 123 |
+
BCUS.US,D,20240618,000000,29.0201,29.15,29.0201,29.15,2319,0
|
| 124 |
+
BCUS.US,D,20240620,000000,29.06,29.0699,28.89,28.9248,24680,0
|
| 125 |
+
BCUS.US,D,20240621,000000,28.87,28.89,28.81,28.8632,5534,0
|
| 126 |
+
BCUS.US,D,20240624,000000,29.07,29.07,28.96,28.96,1114,0
|
| 127 |
+
BCUS.US,D,20240625,000000,28.85,28.864,28.58,28.58,4053,0
|
| 128 |
+
BCUS.US,D,20240626,000000,28.66,28.66,28.52,28.5795,10919,0
|
| 129 |
+
BCUS.US,D,20240627,000000,28.55,28.5586,28.475,28.5586,1467,0
|
| 130 |
+
BCUS.US,D,20240628,000000,28.68,28.68,28.4,28.48,96729,0
|
| 131 |
+
BCUS.US,D,20240701,000000,28.54,28.54,28.2124,28.29,17081,0
|
| 132 |
+
BCUS.US,D,20240702,000000,28.29,28.4526,28.29,28.4526,1457,0
|
| 133 |
+
BCUS.US,D,20240703,000000,28.45,28.64,28.45,28.6016,2525,0
|
| 134 |
+
BCUS.US,D,20240705,000000,28.61,28.6715,28.53,28.6715,12451,0
|
| 135 |
+
BCUS.US,D,20240708,000000,28.7586,28.7586,28.685,28.7579,2032,0
|
| 136 |
+
BCUS.US,D,20240709,000000,28.71,28.72,28.6114,28.6114,10870,0
|
| 137 |
+
BCUS.US,D,20240710,000000,28.695,28.931,28.695,28.931,2236,0
|
| 138 |
+
BCUS.US,D,20240711,000000,29.1,29.1501,29.1,29.126,1558,0
|
| 139 |
+
BCUS.US,D,20240712,000000,29.26,29.61,29.26,29.51,22444,0
|
| 140 |
+
BCUS.US,D,20240715,000000,29.46,29.65,29.455,29.4941,2918,0
|
| 141 |
+
BCUS.US,D,20240716,000000,29.825,30.0579,29.74,30.0579,7271,0
|
| 142 |
+
BCUS.US,D,20240717,000000,29.87,29.87,29.43,29.54,25148,0
|
| 143 |
+
BCUS.US,D,20240718,000000,29.63,29.6301,29.4131,29.4131,772,0
|
| 144 |
+
BCUS.US,D,20240719,000000,29.36,29.36,29.2809,29.2809,184,0
|
| 145 |
+
BCUS.US,D,20240722,000000,29.65,29.6905,29.65,29.6905,577,0
|
| 146 |
+
BCUS.US,D,20240723,000000,29.73,29.92,29.7009,29.7586,42749,0
|
| 147 |
+
BCUS.US,D,20240724,000000,29.4,29.4,29.0759,29.0759,1180,0
|
| 148 |
+
BCUS.US,D,20240725,000000,29.16,29.4402,29.1488,29.1488,3035,0
|
| 149 |
+
BCUS.US,D,20240726,000000,29.46,29.8,29.46,29.61,14430,0
|
| 150 |
+
BCUS.US,D,20240729,000000,29.57,29.64,29.49,29.5307,2322,0
|
| 151 |
+
BCUS.US,D,20240730,000000,29.7599,29.7599,29.6842,29.6842,426,0
|
| 152 |
+
BCUS.US,D,20240731,000000,30.01,30.01,29.9448,29.9448,323,0
|
| 153 |
+
BCUS.US,D,20240801,000000,29.67,29.67,29.35,29.51,6970,0
|
| 154 |
+
BCUS.US,D,20240802,000000,29.17,29.17,28.77,29.04,5320,0
|
| 155 |
+
BCUS.US,D,20240805,000000,28.49,28.49,28.3,28.3559,913,0
|
| 156 |
+
BCUS.US,D,20240806,000000,28.4,28.9766,28.4,28.61,4042,0
|
| 157 |
+
BCUS.US,D,20240807,000000,28.86,29.0083,28.28,28.28,30651,0
|
| 158 |
+
BCUS.US,D,20240808,000000,28.61,28.9187,28.61,28.9187,854,0
|
| 159 |
+
BCUS.US,D,20240809,000000,28.9115,29.0088,28.9115,29.0088,221,0
|
| 160 |
+
BCUS.US,D,20240812,000000,29.02,29.02,28.8243,28.8243,989,0
|
| 161 |
+
BCUS.US,D,20240813,000000,29.1,29.22,29.065,29.1681,2788,0
|
| 162 |
+
BCUS.US,D,20240814,000000,29.2,29.3165,29.0792,29.3165,4125,0
|
| 163 |
+
BCUS.US,D,20240815,000000,29.5957,29.67,29.5957,29.6326,1016,0
|
| 164 |
+
BCUS.US,D,20240816,000000,29.63,29.68,29.62,29.6534,960,0
|
| 165 |
+
BCUS.US,D,20240819,000000,29.72,29.7673,29.64,29.7673,2134,0
|
| 166 |
+
BCUS.US,D,20240820,000000,29.86,29.86,29.71,29.7302,17142,0
|
| 167 |
+
BCUS.US,D,20240821,000000,29.84,30.0039,29.84,30.0039,1797,0
|
| 168 |
+
BCUS.US,D,20240822,000000,30.09,30.09,29.7895,29.7895,1642,0
|
| 169 |
+
BCUS.US,D,20240823,000000,29.9,30.0861,29.9,30.0861,4637,0
|
| 170 |
+
BCUS.US,D,20240826,000000,30.16,30.18,29.9343,29.9343,1655,0
|
| 171 |
+
BCUS.US,D,20240827,000000,29.9353,30,29.9353,29.9793,2870,0
|
| 172 |
+
BCUS.US,D,20240828,000000,29.93,30.085,29.9252,29.9252,3990,0
|
| 173 |
+
BCUS.US,D,20240829,000000,30.03,30.3435,30.03,30.0473,48804,0
|
| 174 |
+
BCUS.US,D,20240830,000000,30.21,30.3684,29.9601,30.3684,706,0
|
| 175 |
+
BCUS.US,D,20240903,000000,29.665,29.665,28.9417,28.9417,543,0
|
| 176 |
+
BCUS.US,D,20240904,000000,29.4,29.48,29.38,29.46,12072,0
|
| 177 |
+
BCUS.US,D,20240905,000000,29.34,29.34,28.95,29.05,4035,0
|
| 178 |
+
BCUS.US,D,20240906,000000,28.97,28.97,28.56,28.5737,6761,0
|
| 179 |
+
BCUS.US,D,20240909,000000,28.87,29.01,28.76,28.903,6416,0
|
| 180 |
+
BCUS.US,D,20240910,000000,28.97,29.07,28.88,29.07,174430,0
|
| 181 |
+
BCUS.US,D,20240911,000000,29.02,29.4041,29.02,29.4041,1475,0
|
| 182 |
+
BCUS.US,D,20240912,000000,29.42,29.72,29.42,29.7115,323056,0
|
| 183 |
+
BCUS.US,D,20240913,000000,29.85,30.09,29.85,29.9971,3132,0
|
| 184 |
+
BCUS.US,D,20240916,000000,30.02,30.17,29.9401,30.0641,119727,0
|
| 185 |
+
BCUS.US,D,20240917,000000,30.2,30.2,29.9592,30.0324,9682,0
|
| 186 |
+
BCUS.US,D,20240918,000000,30.03,30.2,29.92,29.92,3819,0
|
| 187 |
+
BCUS.US,D,20240919,000000,30.51,30.52,30.38,30.48,3516,0
|
| 188 |
+
BCUS.US,D,20240920,000000,30.43,30.4901,30.35,30.4282,66827,0
|
| 189 |
+
BCUS.US,D,20240923,000000,30.53,30.5994,30.5279,30.5994,2611,0
|
| 190 |
+
BCUS.US,D,20240924,000000,30.59,30.59,30.5101,30.5546,149724,0
|
| 191 |
+
BCUS.US,D,20240925,000000,30.59,30.59,30.46,30.505,3115,0
|
| 192 |
+
BCUS.US,D,20240926,000000,30.84,30.84,30.66,30.7043,776,0
|
| 193 |
+
BCUS.US,D,20240927,000000,30.74,30.78,30.555,30.61,4383,0
|
| 194 |
+
BCUS.US,D,20240930,000000,30.53,30.69,30.53,30.69,4936,0
|
| 195 |
+
BCUS.US,D,20241001,000000,30.4211,30.51,30.29,30.4625,7512,0
|
| 196 |
+
BCUS.US,D,20241002,000000,30.4,30.4778,30.4,30.4778,1836,0
|
| 197 |
+
BCUS.US,D,20241003,000000,30.33,30.34,30.27,30.27,61470,0
|
| 198 |
+
BCUS.US,D,20241004,000000,30.45,30.5506,30.45,30.5506,956,0
|
| 199 |
+
BCUS.US,D,20241007,000000,30.4,30.53,30.35,30.3779,5703,0
|
| 200 |
+
BCUS.US,D,20241008,000000,30.69,30.7615,30.69,30.7615,657,0
|
| 201 |
+
BCUS.US,D,20241009,000000,30.72,31.09,30.72,31.0668,5669,0
|
| 202 |
+
BCUS.US,D,20241010,000000,30.9,30.9,30.75,30.8929,5850,0
|
| 203 |
+
BCUS.US,D,20241011,000000,31.12,31.3,31.12,31.28,1755,0
|
| 204 |
+
BCUS.US,D,20241014,000000,31.37,31.5677,31.37,31.5677,912,0
|
| 205 |
+
BCUS.US,D,20241015,000000,31.57,31.61,31.0789,31.0789,2720,0
|
| 206 |
+
BCUS.US,D,20241016,000000,31.1,31.26,31.1,31.23,183562,0
|
| 207 |
+
BCUS.US,D,20241017,000000,31.46,31.46,31.27,31.34,10957,0
|
| 208 |
+
BCUS.US,D,20241018,000000,31.35,31.35,31.26,31.2893,2953,0
|
| 209 |
+
BCUS.US,D,20241021,000000,31.25,31.25,31.11,31.1423,9765,0
|
| 210 |
+
BCUS.US,D,20241022,000000,31.05,31.19,31,31.06,26075,0
|
| 211 |
+
BCUS.US,D,20241023,000000,30.93,30.93,30.64,30.7252,5619,0
|
| 212 |
+
BCUS.US,D,20241024,000000,30.73,30.75,30.675,30.7444,9046,0
|
| 213 |
+
BCUS.US,D,20241025,000000,30.71,30.71,30.58,30.6151,1812,0
|
| 214 |
+
BCUS.US,D,20241028,000000,30.8,30.86,30.74,30.7908,11387,0
|
| 215 |
+
BCUS.US,D,20241029,000000,30.84,31.15,30.82,31.092,3277,0
|
| 216 |
+
BCUS.US,D,20241030,000000,30.89,31.06,30.89,30.9989,1402,0
|
| 217 |
+
BCUS.US,D,20241031,000000,30.59,30.64,30.5398,30.5398,5623,0
|
| 218 |
+
BCUS.US,D,20241101,000000,30.55,30.693,30.55,30.55,6556,0
|
| 219 |
+
BCUS.US,D,20241104,000000,30.78,30.78,30.645,30.6521,975,0
|
| 220 |
+
BCUS.US,D,20241105,000000,30.65,31.05,30.65,31.05,7264,0
|
| 221 |
+
BCUS.US,D,20241106,000000,31.92,32.3217,31.92,32.3217,3051,0
|
| 222 |
+
BCUS.US,D,20241107,000000,32.43,32.43,32.3156,32.3156,1936,0
|
| 223 |
+
BCUS.US,D,20241108,000000,32.5401,32.66,32.5401,32.555,2822,0
|
| 224 |
+
BCUS.US,D,20241111,000000,32.465,32.48,32.39,32.3955,4559,0
|
| 225 |
+
BCUS.US,D,20241112,000000,32.42,32.42,32.2215,32.2215,995,0
|
| 226 |
+
BCUS.US,D,20241113,000000,32.2,32.42,32.2,32.2217,4890,0
|
| 227 |
+
BCUS.US,D,20241114,000000,32.0999,32.22,31.86,31.8623,6873,0
|
| 228 |
+
BCUS.US,D,20241115,000000,31.71,31.71,31.29,31.3327,3161,0
|
| 229 |
+
BCUS.US,D,20241118,000000,31.34,31.51,31.34,31.4,5259,0
|
| 230 |
+
BCUS.US,D,20241119,000000,31.16,31.49,31.16,31.4828,6442,0
|
| 231 |
+
BCUS.US,D,20241120,000000,31.35,31.5598,31.28,31.5598,2102,0
|
| 232 |
+
BCUS.US,D,20241121,000000,31.77,32.06,31.77,31.9886,2502,0
|
| 233 |
+
BCUS.US,D,20241122,000000,32.19,32.2849,32.04,32.2849,2634,0
|
| 234 |
+
BCUS.US,D,20241125,000000,32.5,32.5,32.32,32.39,23579,0
|
| 235 |
+
BCUS.US,D,20241126,000000,32.43,32.55,32.43,32.51,7237,0
|
| 236 |
+
BCUS.US,D,20241127,000000,32.53,32.54,32.34,32.3647,6963,0
|
| 237 |
+
BCUS.US,D,20241129,000000,32.49,32.6,32.45,32.5247,2029,0
|
| 238 |
+
BCUS.US,D,20241202,000000,32.5,32.51,32.4498,32.4569,1870,0
|
| 239 |
+
BCUS.US,D,20241203,000000,32.43,32.49,32.42,32.4671,3871,0
|
| 240 |
+
BCUS.US,D,20241204,000000,32.58,32.6116,32.56,32.6116,1034,0
|
| 241 |
+
BCUS.US,D,20241205,000000,32.41,32.54,32.1301,32.1301,4164,0
|
| 242 |
+
BCUS.US,D,20241206,000000,32.28,32.28,32.13,32.1315,9495,0
|
| 243 |
+
BCUS.US,D,20241209,000000,31.81,31.8601,31.762,31.81,2905,0
|
| 244 |
+
BCUS.US,D,20241210,000000,31.57,31.78,31.5699,31.59,5707,0
|
| 245 |
+
BCUS.US,D,20241211,000000,31.61,31.78,31.61,31.69,4101,0
|
| 246 |
+
BCUS.US,D,20241212,000000,31.62,31.65,31.59,31.5985,24815,0
|
| 247 |
+
BCUS.US,D,20241213,000000,31.83,31.91,31.74,31.8348,1861,0
|
| 248 |
+
BCUS.US,D,20241216,000000,32.03,32.03,31.9701,31.9923,505,0
|
| 249 |
+
BCUS.US,D,20241217,000000,31.6369,31.72,31.51,31.6005,2762,0
|
| 250 |
+
BCUS.US,D,20241218,000000,31.55,31.72,30.67,30.69,27589,0
|
| 251 |
+
BCUS.US,D,20241219,000000,30.815,30.94,30.4974,30.4974,18045,0
|
| 252 |
+
BCUS.US,D,20241220,000000,30.56,30.8701,30.55,30.7098,13358,0
|
| 253 |
+
BCUS.US,D,20241223,000000,30.72,30.82,30.56,30.8,11402,0
|
| 254 |
+
BCUS.US,D,20241224,000000,30.9238,31.108,30.9238,31.108,466,0
|
| 255 |
+
BCUS.US,D,20241226,000000,31.055,31.1004,31.055,31.1002,501,0
|
| 256 |
+
BCUS.US,D,20241227,000000,30.8,30.92,30.61,30.81,249566,0
|
| 257 |
+
BCUS.US,D,20241230,000000,30.53,30.53,30.48,30.48,3901,0
|
| 258 |
+
BCUS.US,D,20241231,000000,30.5,30.5,30.4,30.44,4014,0
|
| 259 |
+
BCUS.US,D,20250102,000000,30.574,30.69,30.18,30.28,14823,0
|
| 260 |
+
BCUS.US,D,20250103,000000,30.64,30.64,30.45,30.6206,1778,0
|
| 261 |
+
BCUS.US,D,20250106,000000,30.84,30.84,30.6,30.61,5280,0
|
| 262 |
+
BCUS.US,D,20250107,000000,30.64,30.67,30.395,30.4667,9435,0
|
| 263 |
+
BCUS.US,D,20250108,000000,30.46,30.7,30.44,30.7,11033,0
|
| 264 |
+
BCUS.US,D,20250110,000000,30.31,30.43,30.1657,30.21,12883,0
|
| 265 |
+
BCUS.US,D,20250113,000000,30.3,30.35,30.25,30.3292,3075,0
|
| 266 |
+
BCUS.US,D,20250114,000000,30.43,30.52,30.25,30.41,13421,0
|
| 267 |
+
BCUS.US,D,20250115,000000,30.8,30.89,30.63,30.64,7108,0
|
| 268 |
+
BCUS.US,D,20250116,000000,30.9101,30.9101,30.84,30.84,3358,0
|
| 269 |
+
BCUS.US,D,20250117,000000,31,31.09,30.9979,30.998,4546,0
|
| 270 |
+
BCUS.US,D,20250121,000000,31.2652,31.3849,31.2652,31.3849,8517,0
|
| 271 |
+
BCUS.US,D,20250122,000000,31.6,31.62,31.53,31.5437,476725,0
|
| 272 |
+
BCUS.US,D,20250123,000000,31.59,31.63,31.5,31.605,5224,0
|
| 273 |
+
BCUS.US,D,20250124,000000,31.66,31.66,31.47,31.5443,9238,0
|
| 274 |
+
BCUS.US,D,20250127,000000,30.6902,30.6902,30.37,30.51,1172,0
|
| 275 |
+
BCUS.US,D,20250128,000000,30.49,30.6899,30.42,30.6391,9697,0
|
| 276 |
+
BCUS.US,D,20250129,000000,30.73,30.73,30.53,30.5829,3097,0
|
| 277 |
+
BCUS.US,D,20250130,000000,31.01,31.1055,30.94,31.1055,3095,0
|
| 278 |
+
BCUS.US,D,20250131,000000,30.841,31.15,30.83,30.9,38570,0
|
| 279 |
+
BCUS.US,D,20250203,000000,30.42,31.26,30.33,30.69,16561,0
|
| 280 |
+
BCUS.US,D,20250204,000000,30.73,30.73,30.6437,30.667,5589,0
|
| 281 |
+
BCUS.US,D,20250205,000000,30.66,30.92,30.66,30.92,3025,0
|
| 282 |
+
BCUS.US,D,20250206,000000,31.08,31.09,31.06,31.09,3347,0
|
| 283 |
+
BCUS.US,D,20250207,000000,30.9099,31.2,30.8216,30.8216,1243,0
|
| 284 |
+
BCUS.US,D,20250210,000000,31.01,31.13,30.91,31.055,80187,0
|
| 285 |
+
BCUS.US,D,20250211,000000,30.92,31.0546,30.88,31.0546,32064,0
|
| 286 |
+
BCUS.US,D,20250212,000000,30.7,30.8466,30.7,30.8466,2942,0
|
| 287 |
+
BCUS.US,D,20250213,000000,31.018,31.22,31.018,31.22,8030,0
|
| 288 |
+
BCUS.US,D,20250214,000000,31.16,31.23,31.075,31.11,22871,0
|
| 289 |
+
BCUS.US,D,20250218,000000,30.99,31.12,30.99,31.11,6850,0
|
| 290 |
+
BCUS.US,D,20250219,000000,31.17,31.19,31.17,31.19,3512,0
|
| 291 |
+
BCUS.US,D,20250220,000000,31.05,31.05,30.93,30.97,2045,0
|
| 292 |
+
BCUS.US,D,20250221,000000,31.03,31.03,30.38,30.46,256963,0
|
| 293 |
+
BCUS.US,D,20250224,000000,30.42,30.6,30.38,30.4,65222,0
|
| 294 |
+
BCUS.US,D,20250225,000000,30.365,30.51,30.08,30.08,52770,0
|
| 295 |
+
BCUS.US,D,20250226,000000,30.52,30.63,30.3665,30.3665,4277,0
|
| 296 |
+
BCUS.US,D,20250227,000000,30.44,30.55,30.1251,30.1251,4820,0
|
| 297 |
+
BCUS.US,D,20250228,000000,30.27,30.5053,30.1001,30.5053,7925,0
|
| 298 |
+
BCUS.US,D,20250303,000000,30.56,30.56,29.8899,29.89,14767,0
|
| 299 |
+
BCUS.US,D,20250304,000000,29.66,29.78,29.33,29.5,2905,0
|
| 300 |
+
BCUS.US,D,20250305,000000,29.63,29.85,29.49,29.8288,11926,0
|
| 301 |
+
BCUS.US,D,20250306,000000,29.41,29.52,29.29,29.4605,3907,0
|
| 302 |
+
BCUS.US,D,20250307,000000,29.43,29.7834,29.43,29.7834,177023,0
|
| 303 |
+
BCUS.US,D,20250310,000000,29.45,29.6,29.09,29.27,11905,0
|
| 304 |
+
BCUS.US,D,20250311,000000,28.87,29.3,28.87,29.0153,3223,0
|
| 305 |
+
BCUS.US,D,20250312,000000,28.91,28.945,28.88,28.9045,8318,0
|
| 306 |
+
BCUS.US,D,20250313,000000,28.78,28.83,28.6361,28.6361,4910,0
|
| 307 |
+
BCUS.US,D,20250314,000000,28.91,29.23,28.91,29.22,32924,0
|
| 308 |
+
BCUS.US,D,20250317,000000,29.42,29.5962,29.09,29.5254,4543,0
|
| 309 |
+
BCUS.US,D,20250318,000000,29.2101,29.2101,29.12,29.12,1667,0
|
| 310 |
+
BCUS.US,D,20250319,000000,29.39,29.5207,29.39,29.5207,2456,0
|
| 311 |
+
BCUS.US,D,20250320,000000,29.56,29.599,29.3826,29.3826,4041,0
|
| 312 |
+
BCUS.US,D,20250321,000000,29.12,29.3,29.01,29.28,171543,0
|
| 313 |
+
BCUS.US,D,20250324,000000,29.67,29.82,29.63,29.74,9350,0
|
| 314 |
+
BCUS.US,D,20250325,000000,29.85,29.895,29.8,29.8696,10162,0
|
| 315 |
+
BCUS.US,D,20250326,000000,29.95,29.99,29.58,29.68,2484,0
|
| 316 |
+
BCUS.US,D,20250327,000000,29.68,29.74,29.6646,29.6646,677,0
|
| 317 |
+
BCUS.US,D,20250328,000000,29.37,29.37,29.1461,29.1461,2820,0
|
| 318 |
+
BCUS.US,D,20250331,000000,29.083,29.38,28.9717,29.34,10860,0
|
| 319 |
+
BCUS.US,D,20250401,000000,29.16,29.4383,29.16,29.4383,6262,0
|
| 320 |
+
BCUS.US,D,20250402,000000,29.37,29.7584,29.37,29.7584,6661,0
|
| 321 |
+
BCUS.US,D,20250403,000000,28.97,28.97,28.6641,28.6641,2111,0
|
| 322 |
+
BCUS.US,D,20250404,000000,27.95,27.99,26.99,27,1317628,0
|
| 323 |
+
BCUS.US,D,20250407,000000,26.19,27.64,26.19,26.8258,244211,0
|
| 324 |
+
BCUS.US,D,20250408,000000,27.3001,27.3001,26.5115,26.65,7516,0
|
| 325 |
+
BCUS.US,D,20250409,000000,26.68,28.7048,26.43,28.5806,10042,0
|
| 326 |
+
BCUS.US,D,20250410,000000,28.09,28.28,27.68,28.0738,36806,0
|
| 327 |
+
BCUS.US,D,20250411,000000,28.015,28.61,27.96,28.54,12259,0
|
| 328 |
+
BCUS.US,D,20250414,000000,29,29,28.755,28.85,16004,0
|
| 329 |
+
BCUS.US,D,20250415,000000,28.99,28.99,28.7147,28.7147,11828,0
|
| 330 |
+
BCUS.US,D,20250416,000000,28.605,28.605,27.99,28.2389,5473,0
|
| 331 |
+
BCUS.US,D,20250417,000000,28.207,28.3999,28.207,28.2354,1852,0
|
| 332 |
+
BCUS.US,D,20250421,000000,27.74,27.74,27.36,27.5719,395,0
|
| 333 |
+
BCUS.US,D,20250422,000000,28.09,28.279,28.0899,28.279,880,0
|
| 334 |
+
BCUS.US,D,20250423,000000,29.1,29.1,28.63,28.6762,7341,0
|
| 335 |
+
BCUS.US,D,20250424,000000,29.04,29.1988,28.68,29.1988,4926,0
|
| 336 |
+
BCUS.US,D,20250425,000000,29.04,29.1355,29.04,29.1355,1246,0
|
| 337 |
+
BCUS.US,D,20250428,000000,29.27,29.27,29,29.2049,7725,0
|
| 338 |
+
BCUS.US,D,20250429,000000,29.2001,29.4511,29.2001,29.4511,5563,0
|
| 339 |
+
BCUS.US,D,20250430,000000,29.21,29.7691,29.21,29.7691,8347,0
|
| 340 |
+
BCUS.US,D,20250501,000000,29.985,29.985,29.8419,29.8419,5755,0
|
| 341 |
+
BCUS.US,D,20250502,000000,30.05,30.2081,30.05,30.1382,3585,0
|
| 342 |
+
BCUS.US,D,20250505,000000,29.94,30.16,29.92,30.0543,5360,0
|
| 343 |
+
BCUS.US,D,20250506,000000,29.85,30.0273,29.78,30.0273,3323,0
|
| 344 |
+
BCUS.US,D,20250507,000000,30.08,30.28,30.08,30.1804,1566,0
|
| 345 |
+
BCUS.US,D,20250508,000000,30.29,30.36,30.1957,30.1957,4632,0
|
| 346 |
+
BCUS.US,D,20250509,000000,30.16,30.16,30.1488,30.1488,1283,0
|
| 347 |
+
BCUS.US,D,20250512,000000,30.56,30.725,30.465,30.725,1314,0
|
| 348 |
+
BCUS.US,D,20250513,000000,30.84,31.0499,30.84,30.9103,3313,0
|
| 349 |
+
BCUS.US,D,20250514,000000,30.79,30.79,30.7616,30.7616,334,0
|
| 350 |
+
BCUS.US,D,20250515,000000,30.7901,31.1,30.7,31.0656,3002,0
|
| 351 |
+
BCUS.US,D,20250516,000000,31.04,31.3144,31.04,31.3144,2690,0
|
| 352 |
+
BCUS.US,D,20250519,000000,31.37,31.4054,31.37,31.4054,965,0
|
| 353 |
+
BCUS.US,D,20250520,000000,31.34,31.4,31.24,31.3041,9787,0
|
| 354 |
+
BCUS.US,D,20250521,000000,31.18,31.23,30.93,30.93,12370,0
|
| 355 |
+
BCUS.US,D,20250522,000000,30.9001,31.01,30.83,30.8945,10204,0
|
| 356 |
+
BCUS.US,D,20250523,000000,30.72,30.915,30.71,30.8007,9196,0
|
| 357 |
+
BCUS.US,D,20250527,000000,31.27,31.29,31.24,31.2616,2017,0
|
| 358 |
+
BCUS.US,D,20250528,000000,31.28,31.32,31.11,31.11,3683,0
|
| 359 |
+
BCUS.US,D,20250529,000000,30.96,31.13,30.96,31.13,10058,0
|
| 360 |
+
BCUS.US,D,20250530,000000,31.0905,31.2203,31.01,31.2203,11528,0
|
| 361 |
+
BCUS.US,D,20250602,000000,31.138,31.28,31.09,31.28,1811,0
|
| 362 |
+
BCUS.US,D,20250603,000000,31.26,31.41,31.23,31.4075,6293,0
|
| 363 |
+
BCUS.US,D,20250604,000000,31.42,31.42,31.22,31.22,5299,0
|
| 364 |
+
BCUS.US,D,20250605,000000,31.2,31.28,31.12,31.1395,7748,0
|
| 365 |
+
BCUS.US,D,20250606,000000,31.32,31.37,31.23,31.2836,2665,0
|
| 366 |
+
BCUS.US,D,20250609,000000,30.96,31.04,30.9502,30.9502,4014,0
|
| 367 |
+
BCUS.US,D,20250610,000000,31.03,31.03,30.77,30.9036,5501,0
|
| 368 |
+
BCUS.US,D,20250611,000000,30.74,30.9,30.74,30.7596,987,0
|
| 369 |
+
BCUS.US,D,20250612,000000,30.77,30.95,30.77,30.95,4297,0
|
| 370 |
+
BCUS.US,D,20250613,000000,30.77,30.7901,30.5,30.5012,18490,0
|
| 371 |
+
BCUS.US,D,20250616,000000,30.79,30.79,30.61,30.6362,5682,0
|
| 372 |
+
BCUS.US,D,20250617,000000,30.5301,30.62,30.4723,30.4723,6675,0
|
| 373 |
+
BCUS.US,D,20250618,000000,30.56,30.6,30.4416,30.4416,11905,0
|
| 374 |
+
BCUS.US,D,20250620,000000,30.51,30.5999,30.41,30.4856,5641,0
|
| 375 |
+
BCUS.US,D,20250623,000000,30.64,30.89,30.6,30.89,6188,0
|
| 376 |
+
BCUS.US,D,20250624,000000,30.87,31.11,30.87,31.06,10467,0
|
| 377 |
+
BCUS.US,D,20250625,000000,31.02,31.02,30.897,30.897,3281,0
|
| 378 |
+
BCUS.US,D,20250626,000000,30.99,31.1001,30.99,31.1001,1386,0
|
| 379 |
+
BCUS.US,D,20250627,000000,31.36,31.36,31.13,31.2462,5711,0
|
| 380 |
+
BCUS.US,D,20250630,000000,31.2801,31.5146,31.2801,31.5146,7883,0
|
| 381 |
+
BCUS.US,D,20250701,000000,31.47,31.62,31.46,31.5895,8083,0
|
| 382 |
+
BCUS.US,D,20250702,000000,31.46,31.5403,31.38,31.5403,6448,0
|
| 383 |
+
BCUS.US,D,20250703,000000,31.83,31.87,31.7801,31.8418,5490,0
|
| 384 |
+
BCUS.US,D,20250708,000000,31.64,31.6401,31.51,31.51,5326,0
|
| 385 |
+
BCUS.US,D,20250709,000000,31.6,31.7359,31.6,31.7359,1666,0
|
| 386 |
+
BCUS.US,D,20250710,000000,31.75,31.9,31.74,31.74,5049,0
|
| 387 |
+
BCUS.US,D,20250711,000000,31.65,31.6506,31.65,31.6506,5783,0
|
| 388 |
+
BCUS.US,D,20250714,000000,31.67,31.7999,31.67,31.7598,6955,0
|
| 389 |
+
BCUS.US,D,20250715,000000,31.65,31.65,31.44,31.44,2285,0
|
| 390 |
+
BCUS.US,D,20250716,000000,31.43,31.64,31.43,31.6,9547,0
|
| 391 |
+
BCUS.US,D,20250717,000000,31.89,31.989,31.89,31.989,1682,0
|
| 392 |
+
BCUS.US,D,20250718,000000,31.9,32.07,31.89,31.9547,3441,0
|
| 393 |
+
BCUS.US,D,20250721,000000,31.99,31.99,31.92,31.9386,4507,0
|
| 394 |
+
BCUS.US,D,20250722,000000,32.02,32.07,32.02,32.0528,4476,0
|
| 395 |
+
BCUS.US,D,20250723,000000,32.185,32.27,32.185,32.2576,8169,0
|
| 396 |
+
BCUS.US,D,20250724,000000,32.4001,32.4058,32.4001,32.4058,133,0
|
| 397 |
+
BCUS.US,D,20250725,000000,32.47,32.57,32.43,32.5536,4426,0
|
| 398 |
+
BCUS.US,D,20250728,000000,32.43,32.59,32.31,32.395,4811,0
|
| 399 |
+
BCUS.US,D,20250729,000000,32.48,32.51,32.37,32.48,8548,0
|
| 400 |
+
BCUS.US,D,20250730,000000,32.34,32.34,32.2271,32.2271,155,0
|
| 401 |
+
BCUS.US,D,20250731,000000,32.11,32.21,31.89,31.8983,1206,0
|
| 402 |
+
BCUS.US,D,20250801,000000,31.4617,31.5049,31.355,31.5049,4361,0
|
| 403 |
+
BCUS.US,D,20250804,000000,31.84,31.9559,31.8316,31.9559,619,0
|
| 404 |
+
BCUS.US,D,20250805,000000,31.42,31.59,31.2901,31.3707,6080,0
|
| 405 |
+
BCUS.US,D,20250806,000000,31.3827,31.57,31.3827,31.5372,5630,0
|
| 406 |
+
BCUS.US,D,20250807,000000,31.51,31.85,31.49,31.5519,4200,0
|
| 407 |
+
BCUS.US,D,20250808,000000,31.65,31.83,31.65,31.7697,1634,0
|
| 408 |
+
BCUS.US,D,20250811,000000,31.89,31.91,31.7571,31.7571,8688,0
|
| 409 |
+
BCUS.US,D,20250812,000000,31.86,32.16,31.86,32.1554,3061,0
|
| 410 |
+
BCUS.US,D,20250813,000000,32.19,32.3085,32.19,32.3085,4904,0
|
| 411 |
+
BCUS.US,D,20250814,000000,32.03,32.16,32.03,32.1202,6747,0
|
| 412 |
+
BCUS.US,D,20250815,000000,31.93,31.93,31.8895,31.8895,3034,0
|
| 413 |
+
BCUS.US,D,20250818,000000,31.97,31.9769,31.97,31.9769,2101,0
|
| 414 |
+
BCUS.US,D,20250819,000000,32.0601,32.0601,31.98,32.02,6222,0
|
| 415 |
+
BCUS.US,D,20250820,000000,31.98,32.07,31.98,32.061,3994,0
|
| 416 |
+
BCUS.US,D,20250821,000000,31.9601,32.045,31.9,31.9091,17193,0
|
| 417 |
+
BCUS.US,D,20250822,000000,32.3626,32.4244,32.2743,32.2743,1181,0
|
| 418 |
+
BCUS.US,D,20250825,000000,32.24,32.24,32.1001,32.1098,1489,0
|
| 419 |
+
BCUS.US,D,20250826,000000,32.24,32.2757,32.19,32.2757,4209,0
|
| 420 |
+
BCUS.US,D,20250827,000000,32.3699,32.41,32.35,32.374,3350,0
|
| 421 |
+
BCUS.US,D,20250828,000000,32.36,32.4,32.36,32.4,10207,0
|
| 422 |
+
BCUS.US,D,20250829,000000,32.4,32.4,32.1,32.1335,128657,0
|
| 423 |
+
BCUS.US,D,20250902,000000,31.82,32.0289,31.82,32.0289,9502,0
|
| 424 |
+
BCUS.US,D,20250903,000000,31.96,32.06,31.87,32.0292,294451,0
|
| 425 |
+
BCUS.US,D,20250904,000000,32.04,32.2851,32.04,32.2851,25267,0
|
| 426 |
+
BCUS.US,D,20250905,000000,32.14,32.61,32.14,32.2919,7292,0
|
| 427 |
+
BCUS.US,D,20250908,000000,32.32,32.431,32.32,32.431,2324,0
|
| 428 |
+
BCUS.US,D,20250909,000000,32.268,32.37,32.268,32.3518,2326,0
|
| 429 |
+
BCUS.US,D,20250910,000000,32.88,32.88,32.67,32.78,5294,0
|
| 430 |
+
BCUS.US,D,20250911,000000,33.09,33.11,33.05,33.05,8339,0
|
| 431 |
+
BCUS.US,D,20250912,000000,32.97,33.04,32.7966,32.7966,8249,0
|
| 432 |
+
BCUS.US,D,20250915,000000,32.8,32.8,32.7738,32.7738,3238,0
|
| 433 |
+
BCUS.US,D,20250916,000000,32.64,32.6406,32.63,32.6406,869,0
|
| 434 |
+
BCUS.US,D,20250917,000000,32.56,32.6,32.56,32.5814,5369,0
|
| 435 |
+
BCUS.US,D,20250918,000000,32.7,32.75,32.6175,32.6175,6058,0
|
| 436 |
+
BCUS.US,D,20250919,000000,32.63,32.7704,32.63,32.7704,1877,0
|
| 437 |
+
BCUS.US,D,20250922,000000,32.6925,32.88,32.62,32.8609,6516,0
|
| 438 |
+
BCUS.US,D,20250923,000000,32.85,32.85,32.65,32.7752,5244,0
|
| 439 |
+
BCUS.US,D,20250924,000000,32.6561,32.6642,32.6561,32.6642,296,0
|
| 440 |
+
BCUS.US,D,20250925,000000,32.5,32.55,32.42,32.55,13378,0
|
| 441 |
+
BCUS.US,D,20250926,000000,32.71,32.72,32.69,32.7089,4701,0
|
| 442 |
+
BCUS.US,D,20250929,000000,32.59,32.59,32.5272,32.5441,3878,0
|
| 443 |
+
BCUS.US,D,20250930,000000,32.7,32.8019,32.62,32.8019,4665,0
|
| 444 |
+
BCUS.US,D,20251001,000000,32.62,32.7548,32.62,32.7012,11303,0
|
| 445 |
+
BCUS.US,D,20251002,000000,32.57,32.63,32.5554,32.5554,1193,0
|
| 446 |
+
BCUS.US,D,20251003,000000,32.62,32.62,32.52,32.5568,7250,0
|
| 447 |
+
BCUS.US,D,20251006,000000,32.57,32.57,32.41,32.4548,9947,0
|
| 448 |
+
BCUS.US,D,20251007,000000,32.38,32.4015,32.38,32.4015,7624,0
|
| 449 |
+
BCUS.US,D,20251008,000000,32.45,32.53,32.45,32.5273,4307,0
|
| 450 |
+
BCUS.US,D,20251009,000000,32.27,32.56,32.2555,32.2555,2918,0
|
| 451 |
+
BCUS.US,D,20251010,000000,32.14,32.29,31.95,31.9616,4011,0
|
| 452 |
+
BCUS.US,D,20251013,000000,32.245,32.26,32.24,32.26,6341,0
|
| 453 |
+
BCUS.US,D,20251014,000000,32.28,32.5,32.26,32.38,3785,0
|
| 454 |
+
BCUS.US,D,20251015,000000,32.27,32.28,32.27,32.28,9873,0
|
| 455 |
+
BCUS.US,D,20251016,000000,32.1141,32.21,31.8403,31.8616,3917,0
|
| 456 |
+
BCUS.US,D,20251017,000000,32.05,32.16,31.99,32.1375,25718,0
|
| 457 |
+
BCUS.US,D,20251020,000000,32.33,32.42,32.33,32.42,4205,0
|
| 458 |
+
BCUS.US,D,20251021,000000,32.29,32.5,32.29,32.4898,11624,0
|
| 459 |
+
BCUS.US,D,20251022,000000,32.43,32.43,32.4175,32.4175,7777,0
|
| 460 |
+
BCUS.US,D,20251023,000000,32.5106,32.54,32.42,32.5203,7531,0
|
| 461 |
+
BCUS.US,D,20251024,000000,32.6083,32.76,32.5529,32.5529,1207,0
|
| 462 |
+
BCUS.US,D,20251027,000000,32.64,32.6603,32.5917,32.6603,4023,0
|
| 463 |
+
BCUS.US,D,20251028,000000,32.6425,32.7465,32.6296,32.6296,6511,0
|
| 464 |
+
BCUS.US,D,20251029,000000,32.62,32.68,32.42,32.4552,3013,0
|
| 465 |
+
BCUS.US,D,20251030,000000,32.73,32.74,32.4413,32.4482,4887,0
|
| 466 |
+
BCUS.US,D,20251031,000000,32.28,32.38,32.2233,32.2233,3080,0
|
| 467 |
+
BCUS.US,D,20251103,000000,31.98,32.15,31.9,31.9609,3648,0
|
| 468 |
+
BCUS.US,D,20251104,000000,31.81,31.86,31.73,31.85,13187,0
|
| 469 |
+
BCUS.US,D,20251105,000000,32.06,32.23,31.82,32.1011,11553,0
|
| 470 |
+
BCUS.US,D,20251106,000000,31.97,32.0299,31.9,31.9801,3934,0
|
| 471 |
+
BCUS.US,D,20251107,000000,31.79,32.1863,31.79,32.1863,5979,0
|
| 472 |
+
BCUS.US,D,20251110,000000,32.367,32.4469,32.3667,32.4469,3578,0
|
| 473 |
+
BCUS.US,D,20251111,000000,32.45,32.58,32.45,32.4822,4305,0
|
| 474 |
+
BCUS.US,D,20251112,000000,32.64,32.64,32.5986,32.5986,4711,0
|
| 475 |
+
BCUS.US,D,20251113,000000,32.3,32.3,32.2028,32.2028,6009,0
|
| 476 |
+
BCUS.US,D,20251114,000000,32.2258,32.2258,32.075,32.1205,2585,0
|
| 477 |
+
BCUS.US,D,20251117,000000,31.95,32.09,31.72,31.766,10917,0
|
| 478 |
+
BCUS.US,D,20251118,000000,31.667,31.84,31.6,31.6914,5035,0
|
| 479 |
+
BCUS.US,D,20251119,000000,31.68,31.783,31.6162,31.7572,7495,0
|
| 480 |
+
BCUS.US,D,20251120,000000,32.06,32.09,31.33,31.33,12587,0
|
| 481 |
+
BCUS.US,D,20251121,000000,31.48,31.88,31.43,31.7389,8098,0
|
| 482 |
+
BCUS.US,D,20251124,000000,31.73,31.96,31.73,31.7732,10035,0
|
| 483 |
+
BCUS.US,D,20251125,000000,32.27,32.345,32.26,32.3419,3133,0
|
| 484 |
+
BCUS.US,D,20251126,000000,32.47,32.53,32.45,32.454,3836,0
|
| 485 |
+
BCUS.US,D,20251128,000000,32.52,32.5309,32.52,32.5309,514,0
|
| 486 |
+
BCUS.US,D,20251201,000000,32.39,32.39,32.3052,32.3052,3590,0
|
| 487 |
+
BCUS.US,D,20251202,000000,32.3277,32.35,32.241,32.2817,4971,0
|
| 488 |
+
BCUS.US,D,20251203,000000,32.26,32.3683,32.26,32.3683,3885,0
|
| 489 |
+
BCUS.US,D,20251204,000000,32.34,32.4,32.29,32.3378,3946,0
|
| 490 |
+
BCUS.US,D,20251205,000000,32.39,32.46,32.32,32.46,3898,0
|
| 491 |
+
BCUS.US,D,20251208,000000,32.23,32.23,32.11,32.1189,10830,0
|
| 492 |
+
BCUS.US,D,20251209,000000,32.09,32.17,31.97,31.984,6761,0
|
| 493 |
+
BCUS.US,D,20251210,000000,31.92,32.21,31.91,32.1791,4449,0
|
| 494 |
+
BCUS.US,D,20251211,000000,32.34,32.4,32.34,32.399,3922,0
|
| 495 |
+
BCUS.US,D,20251212,000000,32.06,32.0708,32.04,32.0708,4122,0
|
| 496 |
+
BCUS.US,D,20251215,000000,32.12,32.12,32,32.07,7932,0
|
| 497 |
+
BCUS.US,D,20251216,000000,31.95,32.0139,31.9,32.0138,5745,0
|
| 498 |
+
BCUS.US,D,20251217,000000,31.95,31.95,31.85,31.85,5718,0
|
| 499 |
+
BCUS.US,D,20251218,000000,32.06,32.06,31.89,31.9407,2186,0
|
| 500 |
+
BCUS.US,D,20251219,000000,32.13,32.2002,32.13,32.2002,5227,0
|
| 501 |
+
BCUS.US,D,20251222,000000,32.28,32.57,32.28,32.5003,2138,0
|
| 502 |
+
BCUS.US,D,20251223,000000,32.5,32.62,32.47,32.57,7372,0
|
| 503 |
+
BCUS.US,D,20251224,000000,32.64,32.73,32.64,32.6797,4734,0
|
| 504 |
+
BCUS.US,D,20251226,000000,32.6493,32.6542,32.58,32.6542,7653,0
|
| 505 |
+
BCUS.US,D,20251229,000000,32.56,32.62,32.555,32.62,7919,0
|
| 506 |
+
BCUS.US,D,20251230,000000,32.51,32.54,32.49,32.53,4979,0
|
| 507 |
+
BCUS.US,D,20251231,000000,32.37,32.42,32.2762,32.2762,4531,0
|
| 508 |
+
BCUS.US,D,20260102,000000,32.31,32.3237,32.31,32.3237,414,0
|
| 509 |
+
BCUS.US,D,20260105,000000,32.58,32.606,32.46,32.49,8420,0
|
| 510 |
+
BCUS.US,D,20260106,000000,32.36,32.7299,32.36,32.6929,5320,0
|
| 511 |
+
BCUS.US,D,20260107,000000,32.7,32.72,32.59,32.59,11221,0
|
| 512 |
+
BCUS.US,D,20260108,000000,32.75,32.75,32.67,32.72,6093,0
|
| 513 |
+
BCUS.US,D,20260109,000000,32.88,33.05,32.88,33.01,6135,0
|
| 514 |
+
BCUS.US,D,20260112,000000,33.05,33.12,33.03,33.1147,4053,0
|
| 515 |
+
BCUS.US,D,20260113,000000,32.89,33.11,32.89,33.0245,6490,0
|
| 516 |
+
BCUS.US,D,20260114,000000,32.96,32.9895,32.83,32.9895,3891,0
|
| 517 |
+
BCUS.US,D,20260115,000000,33.2,33.27,33.127,33.127,30179,0
|
| 518 |
+
BCUS.US,D,20260116,000000,33.1,33.2101,33.1,33.2,9352,0
|
| 519 |
+
BCUS.US,D,20260120,000000,32.84,32.91,32.69,32.71,5971,0
|
| 520 |
+
BCUS.US,D,20260121,000000,32.9,33.165,32.9,33.1604,9904,0
|
| 521 |
+
BCUS.US,D,20260122,000000,33.07,33.3,33,33.047,32652,0
|
| 522 |
+
BCUS.US,D,20260123,000000,32.87,32.98,32.87,32.98,6331,0
|
| 523 |
+
BCUS.US,D,20260126,000000,33.125,33.18,33.0765,33.1069,8272,0
|
| 524 |
+
BCUS.US,D,20260127,000000,33.0401,33.1359,33.02,33.1359,5029,0
|
| 525 |
+
BCUS.US,D,20260128,000000,32.8201,32.86,32.8,32.86,7312,0
|
| 526 |
+
BCUS.US,D,20260129,000000,33.25,33.49,33.08,33.49,3710,0
|
| 527 |
+
BCUS.US,D,20260130,000000,32.995,33.1,32.87,33.03,7348,0
|
| 528 |
+
BCUS.US,D,20260202,000000,33.3,33.31,33.05,33.2924,1938,0
|
| 529 |
+
BCUS.US,D,20260203,000000,32.99,32.99,32.691,32.85,5402,0
|
| 530 |
+
BCUS.US,D,20260204,000000,32.67,32.88,32.42,32.5513,3412,0
|
| 531 |
+
BCUS.US,D,20260205,000000,32.48,32.48,32.35,32.38,1461,0
|
| 532 |
+
BCUS.US,D,20260206,000000,33.11,33.428,33.11,33.428,7324,0
|
| 533 |
+
BCUS.US,D,20260209,000000,33.69,33.71,33.66,33.6774,3998,0
|
| 534 |
+
BCUS.US,D,20260210,000000,33.84,33.85,33.5966,33.5966,4766,0
|
| 535 |
+
BCUS.US,D,20260211,000000,33.87,33.87,33.56,33.6569,2598,0
|
| 536 |
+
BCUS.US,D,20260212,000000,33.78,33.8,33.07,33.07,8291,0
|
| 537 |
+
BCUS.US,D,20260213,000000,33.36,33.62,33.36,33.478,4122,0
|
| 538 |
+
BCUS.US,D,20260217,000000,33.275,33.525,33.275,33.47,10934,0
|
| 539 |
+
BCUS.US,D,20260218,000000,33.76,33.77,33.44,33.5,5924,0
|
daily/us/nyse etfs/1/biti.us.txt
ADDED
|
@@ -0,0 +1,920 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BITI.US,D,20220621,000000,153.676,159.024,152.721,158.984,45929.186706305,0
|
| 3 |
+
BITI.US,D,20220622,000000,161.443,167.376,158.943,164.811,224879.95722172,0
|
| 4 |
+
BITI.US,D,20220623,000000,161.738,165.011,157.912,158.426,130753.74188241,0
|
| 5 |
+
BITI.US,D,20220624,000000,155.951,158.943,154.438,155.633,86692.455034844,0
|
| 6 |
+
BITI.US,D,20220627,000000,156.032,161.618,155.91,158.864,129878.43007579,0
|
| 7 |
+
BITI.US,D,20220628,000000,157.707,163.953,156.61,163.813,212514.5804402,0
|
| 8 |
+
BITI.US,D,20220629,000000,164.49,166.527,163.062,163.614,248252.01035087,0
|
| 9 |
+
BITI.US,D,20220630,000000,171.994,175.864,171.595,175.106,376411.64177747,0
|
| 10 |
+
BITI.US,D,20220701,000000,170.917,171.316,167.005,169.918,290269.2323812,0
|
| 11 |
+
BITI.US,D,20220705,000000,170.038,170.677,159.624,160.346,271990.92763258,0
|
| 12 |
+
BITI.US,D,20220706,000000,162.536,163.454,160.022,161.379,101592.05119809,0
|
| 13 |
+
BITI.US,D,20220707,000000,160.541,160.82,148.568,148.809,155720.30088776,0
|
| 14 |
+
BITI.US,D,20220708,000000,152.279,153.437,146.974,149.368,98507.535587514,0
|
| 15 |
+
BITI.US,D,20220711,000000,158.106,159.942,156.77,158.426,167589.50893835,0
|
| 16 |
+
BITI.US,D,20220712,000000,163.215,167.844,161.872,167.444,255298.10751051,0
|
| 17 |
+
BITI.US,D,20220713,000000,169.918,170.957,161.657,164.572,221211.81687664,0
|
| 18 |
+
BITI.US,D,20220714,000000,164.012,164.727,154.036,155.951,146768.71532916,0
|
| 19 |
+
BITI.US,D,20220715,000000,153.398,156.032,151.642,151.642,106972.72543565,0
|
| 20 |
+
BITI.US,D,20220718,000000,144.18,150.322,140.39,148.768,201586.58943676,0
|
| 21 |
+
BITI.US,D,20220719,000000,144.02,145.777,134.284,136.118,251911.38003656,0
|
| 22 |
+
BITI.US,D,20220720,000000,133.526,136.112,131.25,134.603,258096.44903486,0
|
| 23 |
+
BITI.US,D,20220721,000000,140.39,142.225,137.076,137.076,248872.72244506,0
|
| 24 |
+
BITI.US,D,20220722,000000,135.041,141.298,133.924,141.188,180821.67745737,0
|
| 25 |
+
BITI.US,D,20220725,000000,145.018,147.292,144.498,145.536,158624.8926858,0
|
| 26 |
+
BITI.US,D,20220726,000000,151.801,153.158,150.884,152.041,157828.51681364,0
|
| 27 |
+
BITI.US,D,20220727,000000,149.168,149.207,135.894,137.794,162430.35649782,0
|
| 28 |
+
BITI.US,D,20220728,000000,135.92,138.31,129.953,131.689,216573.89219385,0
|
| 29 |
+
BITI.US,D,20220729,000000,132.607,133.644,129.255,131.05,144652.48051469,0
|
| 30 |
+
BITI.US,D,20220801,000000,135.68,137.235,133.486,136.677,165114.67945017,0
|
| 31 |
+
BITI.US,D,20220802,000000,137.676,138.353,133.815,136.956,90210.742399571,0
|
| 32 |
+
BITI.US,D,20220803,000000,134.722,135.121,133.005,133.564,102311.24526766,0
|
| 33 |
+
BITI.US,D,20220804,000000,136.638,139.87,135.44,139.87,85250.809222218,0
|
| 34 |
+
BITI.US,D,20220805,000000,135.998,137.714,133.804,136.438,77548.165560041,0
|
| 35 |
+
BITI.US,D,20220808,000000,129.575,131.31,128.417,130.612,96811.290062455,0
|
| 36 |
+
BITI.US,D,20220809,000000,134.084,136.518,134.033,135.44,89710.564224357,0
|
| 37 |
+
BITI.US,D,20220810,000000,128.776,132.719,128.592,132.048,108507.08964749,0
|
| 38 |
+
BITI.US,D,20220811,000000,126.183,129.494,124.665,128.657,142793.35131534,0
|
| 39 |
+
BITI.US,D,20220812,000000,130.771,131.33,128.292,128.537,118287.12663257,0
|
| 40 |
+
BITI.US,D,20220815,000000,129.255,130.092,128.377,130.053,49094.14179295,0
|
| 41 |
+
BITI.US,D,20220816,000000,130.412,131.71,129.614,130.331,73286.376869735,0
|
| 42 |
+
BITI.US,D,20220817,000000,132.248,134.284,131.77,134.242,134402.0855963,0
|
| 43 |
+
BITI.US,D,20220818,000000,132.647,134.242,132.535,133.605,88485.177813139,0
|
| 44 |
+
BITI.US,D,20220819,000000,144.22,146.574,143.58,145.777,161391.91042664,0
|
| 45 |
+
BITI.US,D,20220822,000000,146.533,148.01,144.1,147.371,164587.18693573,0
|
| 46 |
+
BITI.US,D,20220823,000000,144.459,144.898,142.524,143.54,92021.006496635,0
|
| 47 |
+
BITI.US,D,20220824,000000,144.459,144.898,141.354,142.463,65558.173000208,0
|
| 48 |
+
BITI.US,D,20220825,000000,143.342,144.779,142.304,143.54,50496.444933478,0
|
| 49 |
+
BITI.US,D,20220826,000000,142.105,151.342,141.824,150.884,345219.66874064,0
|
| 50 |
+
BITI.US,D,20220829,000000,154.954,155.233,151.483,153.836,240027.13656988,0
|
| 51 |
+
BITI.US,D,20220830,000000,151.682,158.784,151.003,155.514,258246.55260548,0
|
| 52 |
+
BITI.US,D,20220831,000000,152.16,155.992,151.123,152.999,152984.35634017,0
|
| 53 |
+
BITI.US,D,20220901,000000,154.954,158.744,154.408,156.072,196470.03734182,0
|
| 54 |
+
BITI.US,D,20220902,000000,151.402,157.028,150.605,155.514,140917.18197775,0
|
| 55 |
+
BITI.US,D,20220906,000000,155.832,164.652,155.514,164.332,262484.03403978,0
|
| 56 |
+
BITI.US,D,20220907,000000,163.572,163.973,160.102,161.978,210375.54191134,0
|
| 57 |
+
BITI.US,D,20220908,000000,161.259,161.58,158.626,158.744,127888.2421662,0
|
| 58 |
+
BITI.US,D,20220909,000000,145.098,145.138,140.747,141.626,287974.57729581,0
|
| 59 |
+
BITI.US,D,20220912,000000,134.92,137.037,133.924,134.284,195551.62400907,0
|
| 60 |
+
BITI.US,D,20220913,000000,141.028,148.695,140.148,147.452,309495.01893366,0
|
| 61 |
+
BITI.US,D,20220914,000000,147.014,152.36,146.773,149.846,192668.33238382,0
|
| 62 |
+
BITI.US,D,20220915,000000,149.568,153.298,148.152,151.282,206562.56039127,0
|
| 63 |
+
BITI.US,D,20220916,000000,151.642,154.715,151.123,152.44,203743.67046493,0
|
| 64 |
+
BITI.US,D,20220919,000000,159.063,159.224,152.958,153.117,272343.50813986,0
|
| 65 |
+
BITI.US,D,20220920,000000,158.388,159.424,155.054,157.31,159447.83112638,0
|
| 66 |
+
BITI.US,D,20220921,000000,154.755,160.102,148.649,157.228,274882.98991722,0
|
| 67 |
+
BITI.US,D,20220922,000000,156.47,159.104,153.138,154.515,197191.4867238,0
|
| 68 |
+
BITI.US,D,20220923,000000,157.31,161.279,156.966,159.184,279955.68871524,0
|
| 69 |
+
BITI.US,D,20220926,000000,156.35,157.295,154.475,155.194,142660.78906349,0
|
| 70 |
+
BITI.US,D,20220927,000000,147.571,158.266,145.777,156.191,294353.60316166,0
|
| 71 |
+
BITI.US,D,20220928,000000,155.673,156.51,151.082,151.842,195195.28464777,0
|
| 72 |
+
BITI.US,D,20220929,000000,154.314,157.948,151.483,153.398,165010.43389862,0
|
| 73 |
+
BITI.US,D,20220930,000000,154.554,154.796,146.854,152.721,170057.32189902,0
|
| 74 |
+
BITI.US,D,20221003,000000,154.675,155.872,150.724,151.961,143673.92551759,0
|
| 75 |
+
BITI.US,D,20221004,000000,148.05,148.968,145.711,146.095,114986.10103032,0
|
| 76 |
+
BITI.US,D,20221005,000000,148.689,149.926,145.256,147.133,117668.92044106,0
|
| 77 |
+
BITI.US,D,20221006,000000,147.371,149.127,145.584,147.97,100688.17210089,0
|
| 78 |
+
BITI.US,D,20221007,000000,151.204,153.517,150.824,152.56,151679.03163342,0
|
| 79 |
+
BITI.US,D,20221010,000000,153.078,155.514,152.919,154.875,119346.87287655,0
|
| 80 |
+
BITI.US,D,20221011,000000,155.473,157.667,154.675,156.67,161844.4764509,0
|
| 81 |
+
BITI.US,D,20221012,000000,155.792,156.041,154.715,154.954,141807.02801993,0
|
| 82 |
+
BITI.US,D,20221013,000000,162.536,162.856,151.524,152.6,359569.21926531,0
|
| 83 |
+
BITI.US,D,20221014,000000,149.966,155.033,149.646,154.675,212337.91430116,0
|
| 84 |
+
BITI.US,D,20221017,000000,150.884,152.279,150.184,151.322,141796.00204813,0
|
| 85 |
+
BITI.US,D,20221018,000000,150.166,155.152,150.045,154.116,185127.57003487,0
|
| 86 |
+
BITI.US,D,20221019,000000,154.436,155.115,153.198,153.856,91195.562153372,0
|
| 87 |
+
BITI.US,D,20221020,000000,154.436,156.111,152.76,155.313,245141.43335241,0
|
| 88 |
+
BITI.US,D,20221021,000000,156.152,156.71,153.517,153.917,387013.11366152,0
|
| 89 |
+
BITI.US,D,20221024,000000,152.839,154.436,152.082,152.76,85162.601447832,0
|
| 90 |
+
BITI.US,D,20221025,000000,152.6,152.6,143.98,144.898,180991.3270689,0
|
| 91 |
+
BITI.US,D,20221026,000000,143.861,144.698,139.716,141.586,168205.45981744,0
|
| 92 |
+
BITI.US,D,20221027,000000,141.706,143.54,141.535,142.264,107348.10965733,0
|
| 93 |
+
BITI.US,D,20221028,000000,144.538,144.538,141.546,142.584,157933.26354573,0
|
| 94 |
+
BITI.US,D,20221031,000000,142.145,145.556,141.886,144.498,84687.732889701,0
|
| 95 |
+
BITI.US,D,20221101,000000,143.222,144.698,143.222,143.861,27419.336549929,0
|
| 96 |
+
BITI.US,D,20221102,000000,144.14,148.09,141.066,145.417,193768.92484151,0
|
| 97 |
+
BITI.US,D,20221103,000000,146.055,146.514,144.418,145.177,93676.906988523,0
|
| 98 |
+
BITI.US,D,20221104,000000,140.468,141.944,137.195,138.752,205735.86309667,0
|
| 99 |
+
BITI.US,D,20221107,000000,141.308,142.184,140.448,141.188,101840.63674408,0
|
| 100 |
+
BITI.US,D,20221108,000000,149.686,168.002,142.111,159.504,1807760.4496954,0
|
| 101 |
+
BITI.US,D,20221109,000000,166.168,182.011,163.215,180.893,1655604.0436011,0
|
| 102 |
+
BITI.US,D,20221110,000000,168.563,174.588,155.014,157.228,689835.9161156,0
|
| 103 |
+
BITI.US,D,20221111,000000,173.83,175.346,166.767,172.232,456752.38528569,0
|
| 104 |
+
BITI.US,D,20221114,000000,169.799,173.889,168.361,172.553,285658.37144737,0
|
| 105 |
+
BITI.US,D,20221115,000000,164.45,167.877,162.496,164.411,292291.99702564,0
|
| 106 |
+
BITI.US,D,20221116,000000,169.36,171.395,168.163,168.163,216584.16639484,0
|
| 107 |
+
BITI.US,D,20221117,000000,169.399,169.438,165.25,166.208,136690.97710552,0
|
| 108 |
+
BITI.US,D,20221118,000000,164.97,167.792,164.97,166.448,110479.48564804,0
|
| 109 |
+
BITI.US,D,20221121,000000,170.517,177.061,169,175.026,313180.45000723,0
|
| 110 |
+
BITI.US,D,20221122,000000,171.714,173.068,169.599,172.154,238308.33792069,0
|
| 111 |
+
BITI.US,D,20221123,000000,168.801,170.398,164.054,164.53,230401.96437051,0
|
| 112 |
+
BITI.US,D,20221125,000000,165.529,165.948,163.973,164.411,40682.578262197,0
|
| 113 |
+
BITI.US,D,20221128,000000,168.282,170.598,166.528,167.524,257706.7811679,0
|
| 114 |
+
BITI.US,D,20221129,000000,165.769,166.607,164.378,164.572,72909.23851618,0
|
| 115 |
+
BITI.US,D,20221130,000000,160.502,161.458,155.514,156.152,284617.67006377,0
|
| 116 |
+
BITI.US,D,20221201,000000,157.628,159.063,156.231,158.426,95943.495963876,0
|
| 117 |
+
BITI.US,D,20221202,000000,158.784,158.784,156.754,157.189,54003.706326406,0
|
| 118 |
+
BITI.US,D,20221205,000000,155.673,159.063,155.033,158.626,108834.10994742,0
|
| 119 |
+
BITI.US,D,20221206,000000,157.348,158.706,156.954,157.428,95701.676355118,0
|
| 120 |
+
BITI.US,D,20221207,000000,158.506,159.902,158.114,159.424,82711.828625394,0
|
| 121 |
+
BITI.US,D,20221208,000000,158.744,159.183,153.874,155.033,74649.8385187,0
|
| 122 |
+
BITI.US,D,20221209,000000,155.912,156.51,154.914,156.51,47742.959067124,0
|
| 123 |
+
BITI.US,D,20221212,000000,156.91,157.15,155.574,155.673,59977.778318933,0
|
| 124 |
+
BITI.US,D,20221213,000000,148.09,151.363,148.01,149.926,123162.10970902,0
|
| 125 |
+
BITI.US,D,20221214,000000,148.289,150.526,143.659,149.446,184406.62183342,0
|
| 126 |
+
BITI.US,D,20221215,000000,151.842,153.757,151.652,152.999,98677.686379583,0
|
| 127 |
+
BITI.US,D,20221216,000000,156.313,159.184,155.931,158.146,155466.7035364,0
|
| 128 |
+
BITI.US,D,20221219,000000,159.504,161.818,159.024,161.019,91177.01847353,0
|
| 129 |
+
BITI.US,D,20221220,000000,158.744,159.141,155.633,157.31,88670.364021296,0
|
| 130 |
+
BITI.US,D,20221221,000000,157.707,159.104,157.469,158.706,40784.067320795,0
|
| 131 |
+
BITI.US,D,20221222,000000,159.102,161.624,158.555,159.222,59116.605177259,0
|
| 132 |
+
BITI.US,D,20221223,000000,158.9,159.222,157.78,158.501,41951.641009273,0
|
| 133 |
+
BITI.US,D,20221227,000000,158.501,161.225,158.46,160.383,71929.445021342,0
|
| 134 |
+
BITI.US,D,20221228,000000,160.584,161.824,159.222,160.744,81958.264105884,0
|
| 135 |
+
BITI.US,D,20221229,000000,159.381,161.102,159.381,161.064,48218.560160257,0
|
| 136 |
+
BITI.US,D,20221230,000000,161.824,163.626,159.062,159.302,74782.154611752,0
|
| 137 |
+
BITI.US,D,20230103,000000,157.34,159.381,157.026,158.541,57285.23605749,0
|
| 138 |
+
BITI.US,D,20230104,000000,156.98,157.62,154.737,157.018,74815.125250569,0
|
| 139 |
+
BITI.US,D,20230105,000000,156.9,157.62,155.978,156.42,53810.330548184,0
|
| 140 |
+
BITI.US,D,20230106,000000,157.46,158.102,154.096,155.538,75857.447036821,0
|
| 141 |
+
BITI.US,D,20230109,000000,152.695,153.211,150.774,152.775,123849.20916642,0
|
| 142 |
+
BITI.US,D,20230110,000000,152.014,152.61,149.976,150.134,57610.946004596,0
|
| 143 |
+
BITI.US,D,20230111,000000,151.015,151.854,149.294,149.452,52782.495860806,0
|
| 144 |
+
BITI.US,D,20230112,000000,144.488,146.45,136.362,136.482,362844.12818417,0
|
| 145 |
+
BITI.US,D,20230113,000000,137.282,137.602,133.399,133.48,197560.81712688,0
|
| 146 |
+
BITI.US,D,20230117,000000,121.148,122.989,120.146,120.146,350674.71535216,0
|
| 147 |
+
BITI.US,D,20230118,000000,120.227,125.952,119.387,124.148,439553.56650134,0
|
| 148 |
+
BITI.US,D,20230119,000000,123.95,124.144,121.308,121.868,209109.28292782,0
|
| 149 |
+
BITI.US,D,20230120,000000,122.108,122.388,114.382,114.824,269603.91094111,0
|
| 150 |
+
BITI.US,D,20230123,000000,112.461,113.902,110.578,111.098,243483.92144825,0
|
| 151 |
+
BITI.US,D,20230124,000000,112.14,112.664,111.178,111.339,203794.51586148,0
|
| 152 |
+
BITI.US,D,20230125,000000,113.701,114.703,111.899,112.059,172668.98392997,0
|
| 153 |
+
BITI.US,D,20230126,000000,110.618,112.179,110.378,111.018,131094.00749143,0
|
| 154 |
+
BITI.US,D,20230127,000000,112.02,112.299,109.009,111.178,114227.02796063,0
|
| 155 |
+
BITI.US,D,20230130,000000,111.018,113.947,110.258,113.34,189106.59582343,0
|
| 156 |
+
BITI.US,D,20230131,000000,111.339,111.418,110.618,111.218,99182.175779634,0
|
| 157 |
+
BITI.US,D,20230201,000000,111.628,113.154,108.62,109.02,168539.07413027,0
|
| 158 |
+
BITI.US,D,20230202,000000,107.574,109.328,106.511,107.856,170357.2236696,0
|
| 159 |
+
BITI.US,D,20230203,000000,110.625,110.946,108.498,110.304,154912.9177787,0
|
| 160 |
+
BITI.US,D,20230206,000000,113.154,113.434,111.387,112.07,154465.48059418,0
|
| 161 |
+
BITI.US,D,20230207,000000,112.39,113.475,110.385,111.187,119154.81423262,0
|
| 162 |
+
BITI.US,D,20230208,000000,112.11,114.036,111.708,113.114,118658.54760034,0
|
| 163 |
+
BITI.US,D,20230209,000000,113.395,118.452,112.994,117.608,238450.38682228,0
|
| 164 |
+
BITI.US,D,20230210,000000,118.331,119.816,117.688,118.772,194429.144893,0
|
| 165 |
+
BITI.US,D,20230213,000000,119.736,120.82,118.954,118.974,139932.98990114,0
|
| 166 |
+
BITI.US,D,20230214,000000,119.616,119.776,115.521,115.682,162180.28420949,0
|
| 167 |
+
BITI.US,D,20230215,000000,113.715,113.916,104.89,105.768,236709.21840211,0
|
| 168 |
+
BITI.US,D,20230216,000000,104.925,105.283,101.068,104.002,563456.94890465,0
|
| 169 |
+
BITI.US,D,20230217,000000,107.012,107.736,102.276,103.079,266052.9760741,0
|
| 170 |
+
BITI.US,D,20230221,000000,103.961,105.488,103.32,104.684,214311.44967314,0
|
| 171 |
+
BITI.US,D,20230222,000000,106.772,108.457,106.25,107.535,256558.38891413,0
|
| 172 |
+
BITI.US,D,20230223,000000,106.33,107.815,106.168,106.772,151948.52186633,0
|
| 173 |
+
BITI.US,D,20230224,000000,107.935,112.15,107.332,110.625,285903.89049497,0
|
| 174 |
+
BITI.US,D,20230227,000000,107.615,110.938,107.133,109.982,123829.98472523,0
|
| 175 |
+
BITI.US,D,20230228,000000,109.581,110.665,108.458,110.184,127667.33158113,0
|
| 176 |
+
BITI.US,D,20230301,000000,108.238,110.248,107.314,109.605,169834.55716978,0
|
| 177 |
+
BITI.US,D,20230302,000000,110.208,110.75,108.961,109.363,191284.84483433,0
|
| 178 |
+
BITI.US,D,20230303,000000,114.709,115.553,114.386,115.392,252505.76815669,0
|
| 179 |
+
BITI.US,D,20230306,000000,114.548,115.231,113.624,114.951,129426.7374501,0
|
| 180 |
+
BITI.US,D,20230307,000000,115.231,117.321,114.469,116.798,243232.14006704,0
|
| 181 |
+
BITI.US,D,20230308,000000,116.959,117.362,115.596,116.436,173302.37109174,0
|
| 182 |
+
BITI.US,D,20230309,000000,118.353,127.748,118.085,127.008,503106.45300154,0
|
| 183 |
+
BITI.US,D,20230310,000000,127.773,129.822,125.803,127.691,493208.57859748,0
|
| 184 |
+
BITI.US,D,20230313,000000,111.736,113.033,98.2705,99.2345,839452.30786658,0
|
| 185 |
+
BITI.US,D,20230314,000000,92.743,99.6055,91.9605,96.099,775362.43904743,0
|
| 186 |
+
BITI.US,D,20230315,000000,96.302,100.802,95.947,98.5915,434036.29782308,0
|
| 187 |
+
BITI.US,D,20230316,000000,97.6675,97.9795,95.5975,96.462,319739.01200024,0
|
| 188 |
+
BITI.US,D,20230317,000000,90.0715,91.96,88.7845,88.8655,461870.11983946,0
|
| 189 |
+
BITI.US,D,20230320,000000,84.9655,86.976,84.726,86.051,566351.63619398,0
|
| 190 |
+
BITI.US,D,20230321,000000,85.1275,86.1715,83.766,84.805,433617.56265084,0
|
| 191 |
+
BITI.US,D,20230322,000000,84.283,89.6285,82.7165,89.548,1144572.4116581,0
|
| 192 |
+
BITI.US,D,20230323,000000,87.1375,87.495,82.394,83.439,1166809.4138887,0
|
| 193 |
+
BITI.US,D,20230324,000000,85.0905,86.294,84.162,85.409,644106.00554465,0
|
| 194 |
+
BITI.US,D,20230327,000000,85.569,89.669,85.49,88.303,945658.52547716,0
|
| 195 |
+
BITI.US,D,20230328,000000,88.5845,89.026,86.494,86.775,389867.82324399,0
|
| 196 |
+
BITI.US,D,20230329,000000,83.8,84.5675,83.037,83.6805,515873.27290238,0
|
| 197 |
+
BITI.US,D,20230330,000000,83.1985,85.8105,83.0775,84.9655,426593.60980028,0
|
| 198 |
+
BITI.US,D,20230331,000000,83.9205,84.003,82.7165,83.399,422865.05050665,0
|
| 199 |
+
BITI.US,D,20230403,000000,84.5235,85.491,83.926,85.006,236718.88592629,0
|
| 200 |
+
BITI.US,D,20230404,000000,84.4035,85.4495,84.2795,84.644,348864.52204916,0
|
| 201 |
+
BITI.US,D,20230405,000000,83.758,85.893,83.678,84.6835,378706.87919517,0
|
| 202 |
+
BITI.US,D,20230406,000000,85.611,86.298,84.766,85.4095,187600.42326741,0
|
| 203 |
+
BITI.US,D,20230410,000000,84.5635,84.926,80.697,81.501,412613.75208015,0
|
| 204 |
+
BITI.US,D,20230411,000000,78.9635,79.4025,77.7955,79.0855,635440.55758634,0
|
| 205 |
+
BITI.US,D,20230412,000000,78.9235,80.355,78.622,80.0515,489055.19266362,0
|
| 206 |
+
BITI.US,D,20230413,000000,78.5605,78.802,77.513,78.319,356774.62816029,0
|
| 207 |
+
BITI.US,D,20230414,000000,77.714,79.6085,77.3525,78.5605,363645.95574515,0
|
| 208 |
+
BITI.US,D,20230417,000000,81.3805,81.5825,80.624,80.8985,344570.40771119,0
|
| 209 |
+
BITI.US,D,20230418,000000,78.682,79.689,78.239,78.843,253832.29674398,0
|
| 210 |
+
BITI.US,D,20230419,000000,81.5435,81.8645,80.7965,81.5825,289843.53386927,0
|
| 211 |
+
BITI.US,D,20230420,000000,82.9925,85.168,82.5895,84.846,473644.53469903,0
|
| 212 |
+
BITI.US,D,20230421,000000,84.5235,87.569,84.182,87.3425,445024.88317319,0
|
| 213 |
+
BITI.US,D,20230424,000000,86.941,88.2705,85.874,86.981,364901.92213533,0
|
| 214 |
+
BITI.US,D,20230425,000000,86.981,87.585,85.6515,86.336,260241.94498383,0
|
| 215 |
+
BITI.US,D,20230426,000000,79.2865,85.8525,79.012,85.249,1057080.1408614,0
|
| 216 |
+
BITI.US,D,20230427,000000,82.2265,82.47,79.166,79.729,632404.39535617,0
|
| 217 |
+
BITI.US,D,20230428,000000,80.858,82.067,80.656,80.8985,275076.24841127,0
|
| 218 |
+
BITI.US,D,20230501,000000,83.592,85.8845,83.5115,85.7835,465581.14719209,0
|
| 219 |
+
BITI.US,D,20230502,000000,85.1745,85.5805,82.253,82.944,556352.15639422,0
|
| 220 |
+
BITI.US,D,20230503,000000,84.3635,84.8085,82.8615,84.1195,480000.28651132,0
|
| 221 |
+
BITI.US,D,20230504,000000,82.6585,83.227,82.152,82.4555,507357.73918253,0
|
| 222 |
+
BITI.US,D,20230505,000000,82.05,82.212,79.9805,80.3055,275579.76566959,0
|
| 223 |
+
BITI.US,D,20230508,000000,85.053,86.9595,84.729,86.7575,537525.0400279,0
|
| 224 |
+
BITI.US,D,20230509,000000,85.6615,86.7575,85.377,85.5,192467.6997585,0
|
| 225 |
+
BITI.US,D,20230510,000000,84.201,88.7055,83.553,85.5805,511825.10698652,0
|
| 226 |
+
BITI.US,D,20230511,000000,86.717,88.746,86.2315,88.4205,426552.30183749,0
|
| 227 |
+
BITI.US,D,20230512,000000,89.638,91.789,89.111,89.6795,561731.82536824,0
|
| 228 |
+
BITI.US,D,20230515,000000,86.3515,87.0005,85.4235,86.31,236494.48677422,0
|
| 229 |
+
BITI.US,D,20230516,000000,87.407,88.0555,87.1625,87.934,134523.26798894,0
|
| 230 |
+
BITI.US,D,20230517,000000,88.7055,89.253,86.0685,86.3515,219251.20606964,0
|
| 231 |
+
BITI.US,D,20230518,000000,87.0005,89.76,86.3515,88.501,432617.30564507,0
|
| 232 |
+
BITI.US,D,20230519,000000,87.7715,88.785,86.9595,88.136,191919.38260472,0
|
| 233 |
+
BITI.US,D,20230522,000000,88.3395,88.3805,87.204,88.136,159893.47143402,0
|
| 234 |
+
BITI.US,D,20230523,000000,86.798,87.3255,86.3715,87.1225,110239.59502972,0
|
| 235 |
+
BITI.US,D,20230524,000000,88.6245,90.8975,88.6245,90.288,317100.80490116,0
|
| 236 |
+
BITI.US,D,20230525,000000,89.8815,90.815,89.232,89.7195,191403.84126282,0
|
| 237 |
+
BITI.US,D,20230526,000000,89.638,89.638,87.853,88.501,178303.12745944,0
|
| 238 |
+
BITI.US,D,20230530,000000,84.281,85.865,84.201,84.687,174663.53373167,0
|
| 239 |
+
BITI.US,D,20230531,000000,86.919,88.136,86.798,87.6905,162202.56434682,0
|
| 240 |
+
BITI.US,D,20230601,000000,89.1815,89.924,88.152,89.347,113313.75276065,0
|
| 241 |
+
BITI.US,D,20230602,000000,88.4825,89.347,87.6145,87.8225,115097.22778189,0
|
| 242 |
+
BITI.US,D,20230605,000000,89.7175,94.1275,89.347,93.345,734477.96273432,0
|
| 243 |
+
BITI.US,D,20230606,000000,93.798,94.0035,87.1215,87.5745,485902.30991769,0
|
| 244 |
+
BITI.US,D,20230607,000000,88.8105,90.5005,88.3575,89.6155,128738.26387286,0
|
| 245 |
+
BITI.US,D,20230608,000000,90.006,90.419,88.4825,89.496,114565.09707147,0
|
| 246 |
+
BITI.US,D,20230609,000000,88.8525,90.171,88.8525,90.088,88637.495306998,0
|
| 247 |
+
BITI.US,D,20230612,000000,92.0675,92.7675,91.6525,92.0675,112977.9256274,0
|
| 248 |
+
BITI.US,D,20230613,000000,90.996,92.6435,90.996,91.943,91696.822254987,0
|
| 249 |
+
BITI.US,D,20230614,000000,91.6145,92.52,91.2895,92.0675,112367.66172558,0
|
| 250 |
+
BITI.US,D,20230615,000000,95.117,95.735,93.345,93.6335,239114.98511556,0
|
| 251 |
+
BITI.US,D,20230616,000000,93.015,94.8485,89.5115,90.0475,329180.23103819,0
|
| 252 |
+
BITI.US,D,20230620,000000,88.2755,89.224,83.618,84.0715,389688.56419056,0
|
| 253 |
+
BITI.US,D,20230621,000000,80.941,81.051,75.946,78.0135,586197.42297233,0
|
| 254 |
+
BITI.US,D,20230622,000000,77.3545,79.2915,77.0455,77.6835,637265.22834564,0
|
| 255 |
+
BITI.US,D,20230623,000000,77.8075,78.344,74.428,75.87,467087.98301683,0
|
| 256 |
+
BITI.US,D,20230626,000000,77.107,78.4875,76.531,77.6835,422347.75289912,0
|
| 257 |
+
BITI.US,D,20230627,000000,76.819,77.2715,75.623,76.6545,221180.0205925,0
|
| 258 |
+
BITI.US,D,20230628,000000,77.89,78.7145,77.107,78.0965,432670.06955263,0
|
| 259 |
+
BITI.US,D,20230629,000000,76.3655,77.2105,76.2025,76.736,240612.3761844,0
|
| 260 |
+
BITI.US,D,20230630,000000,75.5825,80.2805,75.5475,77.643,1168602.2317158,0
|
| 261 |
+
BITI.US,D,20230703,000000,77.793,77.918,76.2055,76.624,126237.92423603,0
|
| 262 |
+
BITI.US,D,20230705,000000,78.836,78.92,77.833,78.3355,144448.07894714,0
|
| 263 |
+
BITI.US,D,20230706,000000,77.918,79.881,77.876,78.6695,399287.08274863,0
|
| 264 |
+
BITI.US,D,20230707,000000,78.962,79.4635,78.378,79.1715,138791.63341437,0
|
| 265 |
+
BITI.US,D,20230710,000000,79.2955,79.2955,77.3335,77.3335,86424.034720564,0
|
| 266 |
+
BITI.US,D,20230711,000000,78.711,79.0035,77.5835,78.2095,76517.8350225,0
|
| 267 |
+
BITI.US,D,20230712,000000,78.0015,79.254,77.459,79.0035,177024.82022595,0
|
| 268 |
+
BITI.US,D,20230713,000000,78.2095,78.461,74.534,75.2015,457610.3211575,0
|
| 269 |
+
BITI.US,D,20230714,000000,76.539,79.547,75.995,79.0875,231629.91269262,0
|
| 270 |
+
BITI.US,D,20230717,000000,78.92,80.383,78.587,79.7555,234820.99816329,0
|
| 271 |
+
BITI.US,D,20230718,000000,80.2155,80.8835,79.3375,80.257,145339.43825503,0
|
| 272 |
+
BITI.US,D,20230719,000000,79.7975,80.2155,79.2125,79.422,117883.70460036,0
|
| 273 |
+
BITI.US,D,20230720,000000,78.962,80.8005,78.7525,80.341,309638.93151967,0
|
| 274 |
+
BITI.US,D,20230721,000000,79.881,80.299,79.38,80.0475,210492.92081264,0
|
| 275 |
+
BITI.US,D,20230724,000000,81.803,82.889,81.677,82.1375,152338.18856724,0
|
| 276 |
+
BITI.US,D,20230725,000000,82.0955,82.0955,81.3015,81.8875,57700.675154353,0
|
| 277 |
+
BITI.US,D,20230726,000000,81.8875,82.0125,81.0925,81.343,76171.009126385,0
|
| 278 |
+
BITI.US,D,20230727,000000,81.229,82.5785,81.0925,82.2625,113937.45301358,0
|
| 279 |
+
BITI.US,D,20230728,000000,81.803,82.0155,80.8835,81.677,112512.80999517,0
|
| 280 |
+
BITI.US,D,20230731,000000,81.3015,82.3875,81.2605,82.2625,86365.63201618,0
|
| 281 |
+
BITI.US,D,20230801,000000,83.976,84.9915,82.454,82.7505,97095.914797316,0
|
| 282 |
+
BITI.US,D,20230802,000000,82.3275,84.0095,82.117,83.1305,260600.1228229,0
|
| 283 |
+
BITI.US,D,20230803,000000,83.0885,83.2155,82.2435,82.708,88250.277799944,0
|
| 284 |
+
BITI.US,D,20230804,000000,83.0885,83.8485,82.624,83.638,206701.45891236,0
|
| 285 |
+
BITI.US,D,20230807,000000,83.4685,84.864,83.2155,83.2995,240264.66967543,0
|
| 286 |
+
BITI.US,D,20230808,000000,82.2435,82.708,80.426,80.9755,215567.20823439,0
|
| 287 |
+
BITI.US,D,20230809,000000,80.8485,82.602,80.807,82.538,204448.40532021,0
|
| 288 |
+
BITI.US,D,20230810,000000,81.989,82.793,81.5255,82.538,76719.290538202,0
|
| 289 |
+
BITI.US,D,20230811,000000,82.4965,83.0465,82.074,82.666,62799.668954598,0
|
| 290 |
+
BITI.US,D,20230814,000000,82.8765,83.0465,81.6935,82.8765,76590.098429263,0
|
| 291 |
+
BITI.US,D,20230815,000000,82.624,83.68,82.3275,83.3825,159350.18483048,0
|
| 292 |
+
BITI.US,D,20230816,000000,83.554,84.1445,83.13,83.638,109907.93883158,0
|
| 293 |
+
BITI.US,D,20230817,000000,85.2855,87.927,85.2855,87.315,377355.95327498,0
|
| 294 |
+
BITI.US,D,20230818,000000,92.302,94.414,91.9635,93.02,366162.85306739,0
|
| 295 |
+
BITI.US,D,20230821,000000,93.232,93.866,92.512,92.9355,141160.59841554,0
|
| 296 |
+
BITI.US,D,20230822,000000,93.1045,94.288,93.0295,94.161,135154.11181223,0
|
| 297 |
+
BITI.US,D,20230823,000000,93.781,93.9075,90.4,91.034,250465.64073874,0
|
| 298 |
+
BITI.US,D,20230824,000000,92.132,93.739,92.006,93.1475,160576.32678748,0
|
| 299 |
+
BITI.US,D,20230825,000000,92.302,94.1195,92.0895,93.443,212817.26191555,0
|
| 300 |
+
BITI.US,D,20230828,000000,92.9355,93.6105,92.5555,93.4005,121463.77072965,0
|
| 301 |
+
BITI.US,D,20230829,000000,93.232,93.274,85.2855,86.554,1360466.7311871,0
|
| 302 |
+
BITI.US,D,20230830,000000,87.949,89.217,87.8945,88.751,251590.27461014,0
|
| 303 |
+
BITI.US,D,20230831,000000,88.793,92.851,88.6255,92.174,392559.21440253,0
|
| 304 |
+
BITI.US,D,20230901,000000,93.7585,96.201,93.5885,95.13,276390.2499581,0
|
| 305 |
+
BITI.US,D,20230905,000000,94.658,95.258,94.1445,95,133736.29136806,0
|
| 306 |
+
BITI.US,D,20230906,000000,95.0865,96.4565,93.459,95,173338.14888003,0
|
| 307 |
+
BITI.US,D,20230907,000000,95.215,95.43,93.844,94.2305,162048.18045785,0
|
| 308 |
+
BITI.US,D,20230908,000000,94.2305,94.7875,93.93,94.1445,142324.29720881,0
|
| 309 |
+
BITI.US,D,20230911,000000,95.13,97.8285,94.7445,97.6135,365260.14097755,0
|
| 310 |
+
BITI.US,D,20230912,000000,93.159,93.96,91.146,93.3305,467345.20420785,0
|
| 311 |
+
BITI.US,D,20230913,000000,93.073,93.2875,91.917,93.073,233585.1671271,0
|
| 312 |
+
BITI.US,D,20230914,000000,91.018,91.575,90.4185,91.146,209667.90705918,0
|
| 313 |
+
BITI.US,D,20230915,000000,91.96,92.8165,91.7885,92.0455,104255.87875627,0
|
| 314 |
+
BITI.US,D,20230918,000000,88.9185,91.3605,88.577,90.718,218954.6923008,0
|
| 315 |
+
BITI.US,D,20230919,000000,89.389,90.375,88.191,89.4755,186204.04812607,0
|
| 316 |
+
BITI.US,D,20230920,000000,89.8615,90.782,89.0045,90.333,189300.34362031,0
|
| 317 |
+
BITI.US,D,20230921,000000,91.661,92.281,91.018,91.4455,141318.03619387,0
|
| 318 |
+
BITI.US,D,20230922,000000,91.489,91.832,91.06,91.832,65500.587935763,0
|
| 319 |
+
BITI.US,D,20230925,000000,93.1165,93.3735,92.088,92.4735,82897.93034631,0
|
| 320 |
+
BITI.US,D,20230926,000000,93.159,93.416,92.688,92.8165,91318.770784117,0
|
| 321 |
+
BITI.US,D,20230927,000000,91.018,93.416,90.932,92.7305,129942.61730036,0
|
| 322 |
+
BITI.US,D,20230928,000000,91.7035,92.0115,88.7475,89.5615,158258.70887234,0
|
| 323 |
+
BITI.US,D,20230929,000000,90.205,91.4455,89.904,90.503,119406.29401884,0
|
| 324 |
+
BITI.US,D,20231002,000000,86.1545,88.795,83.254,87.712,451708.06111642,0
|
| 325 |
+
BITI.US,D,20231003,000000,89.098,90.137,88.925,90.007,150282.86129688,0
|
| 326 |
+
BITI.US,D,20231004,000000,89.229,89.9645,88.06,88.795,124562.06407124,0
|
| 327 |
+
BITI.US,D,20231005,000000,87.367,89.8345,87.0845,89.445,295763.41380549,0
|
| 328 |
+
BITI.US,D,20231006,000000,89.791,89.834,87.3235,87.756,261744.19188472,0
|
| 329 |
+
BITI.US,D,20231009,000000,89.575,90.137,88.5365,89.012,228611.0099097,0
|
| 330 |
+
BITI.US,D,20231010,000000,89.575,90.137,88.9685,89.791,162636.37391884,0
|
| 331 |
+
BITI.US,D,20231011,000000,90.658,92.8215,90.5715,92.0425,302924.26114588,0
|
| 332 |
+
BITI.US,D,20231012,000000,91.999,92.8655,91.869,92.3025,351851.40542789,0
|
| 333 |
+
BITI.US,D,20231013,000000,91.5665,92.4315,91.437,91.9565,139107.11657985,0
|
| 334 |
+
BITI.US,D,20231016,000000,82.6915,88.492,80.31,85.982,807128.11022565,0
|
| 335 |
+
BITI.US,D,20231017,000000,86.5445,86.959,85.484,85.765,101308.82803964,0
|
| 336 |
+
BITI.US,D,20231018,000000,86.371,87.0565,86.1545,86.8035,95618.862444411,0
|
| 337 |
+
BITI.US,D,20231019,000000,85.7215,86.069,84.422,84.943,141323.8333054,0
|
| 338 |
+
BITI.US,D,20231020,000000,82.8645,83.3825,82.0845,82.7345,220309.58247232,0
|
| 339 |
+
BITI.US,D,20231023,000000,79.921,80.517,77.5395,77.7545,705456.1813532,0
|
| 340 |
+
BITI.US,D,20231024,000000,70.2225,73.1235,69.919,71.8675,1011103.4677651,0
|
| 341 |
+
BITI.US,D,20231025,000000,70.3955,70.8285,68.837,69.7035,686321.78377633,0
|
| 342 |
+
BITI.US,D,20231026,000000,70.6555,71.825,70.439,71.5645,394812.56280729,0
|
| 343 |
+
BITI.US,D,20231027,000000,71.1745,72.7775,70.958,72.1705,365825.70592765,0
|
| 344 |
+
BITI.US,D,20231030,000000,70.0485,71.413,69.6275,70.439,254411.03333487,0
|
| 345 |
+
BITI.US,D,20231031,000000,70.742,71.1725,70.0045,70.179,130278.8233666,0
|
| 346 |
+
BITI.US,D,20231101,000000,70.2165,71.9225,70.1285,70.61,297798.07990311,0
|
| 347 |
+
BITI.US,D,20231102,000000,69.647,71.398,69.429,69.954,316324.22824138,0
|
| 348 |
+
BITI.US,D,20231103,000000,71.135,71.398,70.2605,71.0475,195706.65697481,0
|
| 349 |
+
BITI.US,D,20231106,000000,69.823,70.4785,69.4945,69.9975,231513.19480864,0
|
| 350 |
+
BITI.US,D,20231107,000000,70.6975,71.0475,67.9855,68.3785,426209.75851263,0
|
| 351 |
+
BITI.US,D,20231108,000000,69.3405,69.954,68.5095,68.816,205778.7886529,0
|
| 352 |
+
BITI.US,D,20231109,000000,65.0975,68.8605,64.092,67.066,991049.16110032,0
|
| 353 |
+
BITI.US,D,20231110,000000,66.147,66.367,65.185,65.666,285563.58516958,0
|
| 354 |
+
BITI.US,D,20231113,000000,66.584,67.2855,66.2355,66.8045,296624.78079491,0
|
| 355 |
+
BITI.US,D,20231114,000000,67.154,70.763,66.9345,69.691,581252.78964463,0
|
| 356 |
+
BITI.US,D,20231115,000000,67.8975,68.0725,64.267,64.8345,380179.99788236,0
|
| 357 |
+
BITI.US,D,20231116,000000,66.8045,68.642,66.2355,67.8545,212896.75752672,0
|
| 358 |
+
BITI.US,D,20231117,000000,67.198,68.0725,65.929,66.8475,415608.92221009,0
|
| 359 |
+
BITI.US,D,20231120,000000,65.711,66.367,64.485,64.879,372658.81458679,0
|
| 360 |
+
BITI.US,D,20231121,000000,66.147,67.242,64.967,66.1035,592883.37706395,0
|
| 361 |
+
BITI.US,D,20231122,000000,66.8045,67.394,64.7695,64.8345,221756.5029843,0
|
| 362 |
+
BITI.US,D,20231124,000000,64.791,64.791,63.0855,64.355,271777.26350335,0
|
| 363 |
+
BITI.US,D,20231127,000000,66.7605,66.8475,66.0165,66.6725,175441.93216723,0
|
| 364 |
+
BITI.US,D,20231128,000000,65.3605,65.558,63.041,63.6975,294377.84328593,0
|
| 365 |
+
BITI.US,D,20231129,000000,64.1345,65.0975,64.1345,64.966,217288.91462082,0
|
| 366 |
+
BITI.US,D,20231130,000000,64.791,65.294,64.5955,64.791,85238.248712938,0
|
| 367 |
+
BITI.US,D,20231201,000000,64.3175,64.5385,63.0745,63.696,274909.12832165,0
|
| 368 |
+
BITI.US,D,20231204,000000,59.1275,59.9255,58.2405,58.5065,802170.3997917,0
|
| 369 |
+
BITI.US,D,20231205,000000,58.3725,58.4835,55.579,56.022,1094474.0286183,0
|
| 370 |
+
BITI.US,D,20231206,000000,55.668,56.229,55.4455,56.155,710829.65835099,0
|
| 371 |
+
BITI.US,D,20231207,000000,56.51,56.999,55.889,56.7315,459371.18257779,0
|
| 372 |
+
BITI.US,D,20231208,000000,56.199,56.244,55.0915,55.2245,472708.10855729,0
|
| 373 |
+
BITI.US,D,20231211,000000,58.64,60.68,58.3285,59.97,968563.64498603,0
|
| 374 |
+
BITI.US,D,20231212,000000,58.635,60.1815,58.528,59.3495,381390.5880398,0
|
| 375 |
+
BITI.US,D,20231213,000000,58.9945,59.113,56.7315,56.865,619739.61270272,0
|
| 376 |
+
BITI.US,D,20231214,000000,57.3085,57.8415,56.244,56.954,391957.91167206,0
|
| 377 |
+
BITI.US,D,20231215,000000,58.0185,58.64,57.819,57.886,281304.80182502,0
|
| 378 |
+
BITI.US,D,20231218,000000,58.9945,59.4375,58.218,58.284,297110.35993331,0
|
| 379 |
+
BITI.US,D,20231219,000000,57.2645,58.64,57.22,57.974,309377.54532367,0
|
| 380 |
+
BITI.US,D,20231220,000000,56.037,57.207,55.587,56.8915,570797.32130036,0
|
| 381 |
+
BITI.US,D,20231221,000000,56.441,57.1165,56.333,56.622,389747.72334442,0
|
| 382 |
+
BITI.US,D,20231222,000000,57.027,57.072,56.2675,56.7125,214571.80447091,0
|
| 383 |
+
BITI.US,D,20231226,000000,58.062,59.5025,58.062,58.8275,319230.02570974,0
|
| 384 |
+
BITI.US,D,20231227,000000,57.792,57.837,56.757,56.936,306183.37960471,0
|
| 385 |
+
BITI.US,D,20231228,000000,57.657,58.6475,57.657,58.242,272779.81531957,0
|
| 386 |
+
BITI.US,D,20231229,000000,57.9715,59.9075,57.3865,59.1875,666925.52169674,0
|
| 387 |
+
BITI.US,D,20240102,000000,53.5155,55.272,53.426,55.1815,752003.33148439,0
|
| 388 |
+
BITI.US,D,20240103,000000,58.6475,58.737,56.896,57.9265,660973.19214734,0
|
| 389 |
+
BITI.US,D,20240104,000000,57.027,57.207,54.888,55.902,370850.50450884,0
|
| 390 |
+
BITI.US,D,20240105,000000,56.441,57.432,55.6765,56.262,398669.44128647,0
|
| 391 |
+
BITI.US,D,20240108,000000,54.912,55.316,51.941,52.481,1009846.0011978,0
|
| 392 |
+
BITI.US,D,20240109,000000,52.661,53.111,52.391,52.8855,524535.73872504,0
|
| 393 |
+
BITI.US,D,20240110,000000,54.4615,55.2265,52.832,53.6065,1395295.7209166,0
|
| 394 |
+
BITI.US,D,20240111,000000,51.8515,54.348,50.0955,53.6065,2626727.1930858,0
|
| 395 |
+
BITI.US,D,20240112,000000,54.1015,57.319,54.056,56.667,1651834.4369842,0
|
| 396 |
+
BITI.US,D,20240116,000000,57.702,58.737,56.8915,57.207,922110.29441488,0
|
| 397 |
+
BITI.US,D,20240117,000000,58.242,58.6475,57.6125,57.8825,627685.60397451,0
|
| 398 |
+
BITI.US,D,20240118,000000,58.242,60.898,57.747,60.538,802295.86157995,0
|
| 399 |
+
BITI.US,D,20240119,000000,60.3125,61.348,58.6025,59.367,1270314.3523196,0
|
| 400 |
+
BITI.US,D,20240122,000000,61.213,62.6975,60.538,61.4825,1232409.9373006,0
|
| 401 |
+
BITI.US,D,20240123,000000,63.544,63.9575,62.2495,63.0135,936848.36991259,0
|
| 402 |
+
BITI.US,D,20240124,000000,61.753,62.518,61.3485,62.3835,583690.44347128,0
|
| 403 |
+
BITI.US,D,20240125,000000,61.753,62.45,61.528,62.023,291785.90062072,0
|
| 404 |
+
BITI.US,D,20240126,000000,59.8165,59.9795,58.152,58.467,937431.80529749,0
|
| 405 |
+
BITI.US,D,20240129,000000,58.737,58.894,56.7125,57.027,911499.36884474,0
|
| 406 |
+
BITI.US,D,20240130,000000,56.757,56.8465,56.2175,56.441,726397.27225191,0
|
| 407 |
+
BITI.US,D,20240131,000000,57.6125,57.8825,56.149,57.747,562349.06139532,0
|
| 408 |
+
BITI.US,D,20240201,000000,58.3735,58.3735,57.1055,57.4685,644675.62352001,0
|
| 409 |
+
BITI.US,D,20240202,000000,57.876,57.9435,56.8445,57.6945,319227.1568226,0
|
| 410 |
+
BITI.US,D,20240205,000000,57.06,58.582,57.0155,58.465,546506.85754012,0
|
| 411 |
+
BITI.US,D,20240206,000000,57.7845,57.8305,57.0295,57.514,287983.14553724,0
|
| 412 |
+
BITI.US,D,20240207,000000,57.423,57.7845,55.882,56.017,669596.60752909,0
|
| 413 |
+
BITI.US,D,20240208,000000,54.8845,55.1565,54.2045,54.386,714200.68098353,0
|
| 414 |
+
BITI.US,D,20240209,000000,52.8905,52.8905,51.123,51.9385,719924.65675216,0
|
| 415 |
+
BITI.US,D,20240212,000000,51.304,51.3145,48.8115,49.0386,881243.16002524,0
|
| 416 |
+
BITI.US,D,20240213,000000,50.262,50.8735,49.763,49.8992,717492.04427629,0
|
| 417 |
+
BITI.US,D,20240214,000000,47.2701,47.9954,47.0932,47.4519,900916.54108522,0
|
| 418 |
+
BITI.US,D,20240215,000000,46.9078,47.6562,46.4543,47.5422,962432.18060097,0
|
| 419 |
+
BITI.US,D,20240216,000000,47.1343,47.6352,46.8171,47.4966,544872.09782731,0
|
| 420 |
+
BITI.US,D,20240220,000000,47.3156,48.5777,47.0435,47.3609,948514.32756213,0
|
| 421 |
+
BITI.US,D,20240221,000000,48.5394,48.7204,47.9954,48.4944,616645.30844427,0
|
| 422 |
+
BITI.US,D,20240222,000000,48.0404,48.3582,47.3156,47.4966,508707.25901933,0
|
| 423 |
+
BITI.US,D,20240223,000000,48.2676,48.7654,48.131,48.3132,375136.86571027,0
|
| 424 |
+
BITI.US,D,20240226,000000,48.086,48.086,44.6192,45.0044,1248906.9960806,0
|
| 425 |
+
BITI.US,D,20240227,000000,43.2369,43.6896,42.5571,43.1009,1525018.1101551,0
|
| 426 |
+
BITI.US,D,20240228,000000,40.7442,41.356,37.6623,40.5629,4241058.7336565,0
|
| 427 |
+
BITI.US,D,20240229,000000,38.614,40.6534,38.3877,39.5204,3401276.7779604,0
|
| 428 |
+
BITI.US,D,20240301,000000,39.5418,40.3665,38.9461,39.221,1716859.6568949,0
|
| 429 |
+
BITI.US,D,20240304,000000,37.8465,37.8465,36.1054,36.197,3683929.8106109,0
|
| 430 |
+
BITI.US,D,20240305,000000,36.3803,40.6873,35.418,39.4502,7952933.7414786,0
|
| 431 |
+
BITI.US,D,20240306,000000,36.2886,37.3425,35.8762,36.197,2633331.1515236,0
|
| 432 |
+
BITI.US,D,20240307,000000,36.1512,36.4262,35.6013,35.8304,1291215.0970621,0
|
| 433 |
+
BITI.US,D,20240308,000000,35.6471,36.701,34.41,35.0057,2474083.6117343,0
|
| 434 |
+
BITI.US,D,20240311,000000,33.5394,34.0893,33.2188,33.6312,2407273.0905671,0
|
| 435 |
+
BITI.US,D,20240312,000000,33.6312,35.3159,33.1464,33.9976,3643331.7885821,0
|
| 436 |
+
BITI.US,D,20240313,000000,33.2188,33.9056,32.9897,33.0355,1746876.6928474,0
|
| 437 |
+
BITI.US,D,20240314,000000,33.4936,35.3722,33.3718,34.9599,3910717.2636069,0
|
| 438 |
+
BITI.US,D,20240315,000000,35.8762,36.1054,34.2726,35.0057,3513428.8559979,0
|
| 439 |
+
BITI.US,D,20240318,000000,35.6059,36.4262,35.3264,36.197,2284096.8462084,0
|
| 440 |
+
BITI.US,D,20240319,000000,37.7548,38.7628,36.7927,37.5716,3616217.4797767,0
|
| 441 |
+
BITI.US,D,20240320,000000,38.1214,38.97,36.6552,36.701,3704530.8798487,0
|
| 442 |
+
BITI.US,D,20240321,000000,35.6471,37.3883,35.6471,37.205,2149048.2295682,0
|
| 443 |
+
BITI.US,D,20240322,000000,37.8465,38.6942,37.709,37.9381,2018531.57753,0
|
| 444 |
+
BITI.US,D,20240325,000000,36.197,36.197,33.6769,33.7228,3252887.7060357,0
|
| 445 |
+
BITI.US,D,20240326,000000,33.8144,34.5928,33.7686,34.5018,1561579.4685402,0
|
| 446 |
+
BITI.US,D,20240327,000000,33.4936,35.0973,33.3562,34.9599,2375231.3478671,0
|
| 447 |
+
BITI.US,D,20240328,000000,33.5854,33.9976,33.3562,33.8602,1707479.7014569,0
|
| 448 |
+
BITI.US,D,20240401,000000,34.5786,35.5276,34.486,34.6712,1582975.4102946,0
|
| 449 |
+
BITI.US,D,20240402,000000,37.032,37.356,36.4302,36.6154,1904450.9458069,0
|
| 450 |
+
BITI.US,D,20240403,000000,36.7079,36.8463,36.0599,36.6617,1330350.8725242,0
|
| 451 |
+
BITI.US,D,20240404,000000,36.0135,36.0135,34.7637,35.3193,1920791.2058488,0
|
| 452 |
+
BITI.US,D,20240405,000000,36.0135,36.1524,35.2003,35.8747,1108106.572061,0
|
| 453 |
+
BITI.US,D,20240408,000000,33.4213,33.8379,33.1899,33.5602,2021959.5779806,0
|
| 454 |
+
BITI.US,D,20240409,000000,34.162,35.2498,33.9305,34.9026,1759829.9555107,0
|
| 455 |
+
BITI.US,D,20240410,000000,35.597,35.6896,34.3008,34.3008,1521741.1828505,0
|
| 456 |
+
BITI.US,D,20240411,000000,34.0231,34.648,33.8944,34.162,1228882.6513602,0
|
| 457 |
+
BITI.US,D,20240412,000000,34.3472,36.7542,34.2546,35.921,1876481.1663527,0
|
| 458 |
+
BITI.US,D,20240415,000000,36.1987,38.409,36.083,37.8652,2513501.7938407,0
|
| 459 |
+
BITI.US,D,20240416,000000,37.8189,38.8372,37.8189,38.2354,2347758.0810585,0
|
| 460 |
+
BITI.US,D,20240417,000000,38.467,40.1796,38.0965,39.3927,3048783.5151235,0
|
| 461 |
+
BITI.US,D,20240418,000000,38.3281,38.7729,37.2175,37.6801,2810345.206632,0
|
| 462 |
+
BITI.US,D,20240419,000000,36.9394,37.7264,36.7278,37.2634,2462235.1703883,0
|
| 463 |
+
BITI.US,D,20240422,000000,36.1524,36.5223,35.8053,35.9673,1705474.5413805,0
|
| 464 |
+
BITI.US,D,20240423,000000,36.2451,36.2451,35.6664,36.0599,1140704.568852,0
|
| 465 |
+
BITI.US,D,20240424,000000,36.3377,37.6338,36.1524,37.4949,2207563.104429,0
|
| 466 |
+
BITI.US,D,20240425,000000,37.9578,38.1892,36.9019,37.032,2243580.2010982,0
|
| 467 |
+
BITI.US,D,20240426,000000,37.5412,37.9114,36.9574,37.5875,1328845.578536,0
|
| 468 |
+
BITI.US,D,20240429,000000,38.467,38.8835,37.9578,38.1429,1335384.7933784,0
|
| 469 |
+
BITI.US,D,20240430,000000,39.3002,40.5963,39.0224,40.5499,2088865.2295164,0
|
| 470 |
+
BITI.US,D,20240501,000000,41.9588,42.6144,40.6017,42.3803,3205187.5061718,0
|
| 471 |
+
BITI.US,D,20240502,000000,40.9754,41.3964,40.3208,40.5071,1931324.6747607,0
|
| 472 |
+
BITI.US,D,20240503,000000,39.149,39.2718,38.5403,38.634,2002381.8809793,0
|
| 473 |
+
BITI.US,D,20240506,000000,37.7442,38.353,37.3695,38.072,1496255.2262694,0
|
| 474 |
+
BITI.US,D,20240507,000000,37.791,38.352,37.3695,38.2125,1184469.7764515,0
|
| 475 |
+
BITI.US,D,20240508,000000,38.8212,38.9982,38.2592,38.7276,1257166.5639504,0
|
| 476 |
+
BITI.US,D,20240509,000000,39.1958,39.5939,38.3295,38.4935,1572925.8309141,0
|
| 477 |
+
BITI.US,D,20240510,000000,38.2592,39.992,38.1188,39.6642,2142474.8976885,0
|
| 478 |
+
BITI.US,D,20240513,000000,38.1656,38.4461,37.791,37.9784,1218124.5418772,0
|
| 479 |
+
BITI.US,D,20240514,000000,38.6808,39.335,38.5866,39.0554,1285866.0697239,0
|
| 480 |
+
BITI.US,D,20240515,000000,37.1822,37.4632,35.871,36.1052,1683138.0233238,0
|
| 481 |
+
BITI.US,D,20240516,000000,36.1052,36.9949,35.9277,36.6672,1865282.0930805,0
|
| 482 |
+
BITI.US,D,20240517,000000,36.0116,36.3304,35.3091,35.5901,1460494.7157272,0
|
| 483 |
+
BITI.US,D,20240520,000000,35.6837,35.7774,33.9276,33.9979,1756624.705477,0
|
| 484 |
+
BITI.US,D,20240521,000000,33.6232,34.4662,33.4092,34.4662,1660033.5512993,0
|
| 485 |
+
BITI.US,D,20240522,000000,34.1384,34.4662,33.6701,34.232,1526966.5183469,0
|
| 486 |
+
BITI.US,D,20240523,000000,34.4662,35.7305,34.3725,35.5432,1833715.5622654,0
|
| 487 |
+
BITI.US,D,20240524,000000,35.4028,35.6368,34.3023,34.3725,1840585.873353,0
|
| 488 |
+
BITI.US,D,20240528,000000,34.8408,35.496,34.7939,34.8876,1197826.6622944,0
|
| 489 |
+
BITI.US,D,20240529,000000,35.1686,35.5432,35.0749,35.4496,1073998.9837644,0
|
| 490 |
+
BITI.US,D,20240530,000000,34.9813,35.0281,34.1852,34.7003,1436160.0238856,0
|
| 491 |
+
BITI.US,D,20240531,000000,34.9344,35.871,34.6535,35.3091,1607561.6117607,0
|
| 492 |
+
BITI.US,D,20240603,000000,34.456,35.2154,34.2187,34.8832,1049059.2958314,0
|
| 493 |
+
BITI.US,D,20240604,000000,34.6933,34.8595,33.839,34.1713,1403834.2817478,0
|
| 494 |
+
BITI.US,D,20240605,000000,33.8865,34.3136,33.5069,33.7915,1299860.8615842,0
|
| 495 |
+
BITI.US,D,20240606,000000,33.934,34.2661,33.6022,34.2661,709468.42967104,0
|
| 496 |
+
BITI.US,D,20240607,000000,33.7915,35.399,33.6492,34.8357,1457960.7887905,0
|
| 497 |
+
BITI.US,D,20240610,000000,34.9306,35.0061,34.4086,34.8357,808961.24500275,0
|
| 498 |
+
BITI.US,D,20240611,000000,36.0222,36.5443,35.7375,35.8324,1233387.9862963,0
|
| 499 |
+
BITI.US,D,20240612,000000,34.8357,35.9985,34.409,35.8798,1417323.2937741,0
|
| 500 |
+
BITI.US,D,20240613,000000,35.5951,36.5918,35.4052,36.307,1228604.6008792,0
|
| 501 |
+
BITI.US,D,20240614,000000,35.9748,37.2562,35.8841,36.9714,1333755.8522684,0
|
| 502 |
+
BITI.US,D,20240617,000000,36.924,37.3032,35.9273,36.2596,1272147.4831529,0
|
| 503 |
+
BITI.US,D,20240618,000000,37.3986,37.8257,37.0664,37.6358,1542980.8185732,0
|
| 504 |
+
BITI.US,D,20240620,000000,37.0664,37.588,36.9244,37.2562,863071.31719106,0
|
| 505 |
+
BITI.US,D,20240621,000000,38.063,38.2529,37.6122,37.6833,915040.2228474,0
|
| 506 |
+
BITI.US,D,20240624,000000,39.5343,40.8631,39.202,40.6734,2292323.154645,0
|
| 507 |
+
BITI.US,D,20240625,000000,39.297,39.4863,38.4887,38.7274,1995688.5728815,0
|
| 508 |
+
BITI.US,D,20240626,000000,39.1546,39.6287,38.7749,39.4868,1099477.2147881,0
|
| 509 |
+
BITI.US,D,20240627,000000,38.9647,39.202,38.4427,39.1071,914350.38037292,0
|
| 510 |
+
BITI.US,D,20240628,000000,39.202,40.1986,38.8888,40.1513,1100454.667213,0
|
| 511 |
+
BITI.US,D,20240701,000000,38.3856,38.7211,37.7626,38.2898,1209103.0311046,0
|
| 512 |
+
BITI.US,D,20240702,000000,38.4335,39.2003,38.3137,39.0565,970761.06961705,0
|
| 513 |
+
BITI.US,D,20240703,000000,40.2546,40.3983,39.8247,40.015,941458.93824954,0
|
| 514 |
+
BITI.US,D,20240705,000000,43.2737,43.4654,42.31,42.6986,2222333.640269,0
|
| 515 |
+
BITI.US,D,20240708,000000,42.1235,43.8966,41.9802,42.6986,2246648.9295788,0
|
| 516 |
+
BITI.US,D,20240709,000000,42.1235,42.411,41.3568,41.6922,1618861.480334,0
|
| 517 |
+
BITI.US,D,20240710,000000,41.5964,42.123,41.5724,42.0277,1352821.866037,0
|
| 518 |
+
BITI.US,D,20240711,000000,41.0213,42.2438,40.8775,42.0277,1670170.3633227,0
|
| 519 |
+
BITI.US,D,20240712,000000,41.836,41.9745,41.189,41.836,935268.89377726,0
|
| 520 |
+
BITI.US,D,20240715,000000,38.1939,38.3856,37.3313,37.7147,1697955.0323317,0
|
| 521 |
+
BITI.US,D,20240716,000000,37.523,37.9083,36.6124,36.6604,1325167.1996475,0
|
| 522 |
+
BITI.US,D,20240717,000000,36.9,37.4266,36.5166,36.9959,1391495.4542967,0
|
| 523 |
+
BITI.US,D,20240718,000000,36.8521,37.8584,36.7802,37.6188,1382347.06771,0
|
| 524 |
+
BITI.US,D,20240719,000000,37.2354,37.2834,35.24,35.4623,1401253.9976404,0
|
| 525 |
+
BITI.US,D,20240722,000000,35.079,35.8696,34.8874,34.8874,1060657.3593536,0
|
| 526 |
+
BITI.US,D,20240723,000000,35.702,36.4208,35.4101,36.4208,1695486.234592,0
|
| 527 |
+
BITI.US,D,20240724,000000,35.6541,36.3729,35.4623,36.325,1228331.3158249,0
|
| 528 |
+
BITI.US,D,20240725,000000,37.2834,37.6188,36.5645,36.9,1604361.2844639,0
|
| 529 |
+
BITI.US,D,20240726,000000,34.9831,35.6536,34.8633,34.9352,1166441.3046992,0
|
| 530 |
+
BITI.US,D,20240729,000000,34.2164,35.8696,34.1205,35.4623,1992303.9168986,0
|
| 531 |
+
BITI.US,D,20240730,000000,35.7978,36.4208,35.63,36.1812,1440960.3033385,0
|
| 532 |
+
BITI.US,D,20240731,000000,35.8936,36.7563,35.6756,36.6604,1339606.6719826,0
|
| 533 |
+
BITI.US,D,20240801,000000,37.2674,38.6989,37.1461,38.0438,1626991.6204571,0
|
| 534 |
+
BITI.US,D,20240802,000000,37.1218,38.6751,36.7336,38.529,1894549.8705793,0
|
| 535 |
+
BITI.US,D,20240805,000000,46.4388,46.5358,42.8963,44.2066,4417388.4941543,0
|
| 536 |
+
BITI.US,D,20240806,000000,42.7508,43.4786,41.198,41.392,1660145.4709144,0
|
| 537 |
+
BITI.US,D,20240807,000000,41.198,43.0419,40.9553,42.9449,1637286.2537216,0
|
| 538 |
+
BITI.US,D,20240808,000000,40.6156,41.4469,38.8688,39.2084,1560402.6228874,0
|
| 539 |
+
BITI.US,D,20240809,000000,38.7717,39.257,38.1894,38.4806,1052012.6021287,0
|
| 540 |
+
BITI.US,D,20240812,000000,39.4025,40.324,38.5048,39.5966,1490898.6500894,0
|
| 541 |
+
BITI.US,D,20240813,000000,39.6937,39.6937,37.8012,38.3835,1231605.5757522,0
|
| 542 |
+
BITI.US,D,20240814,000000,38.432,39.7097,38.287,39.5481,1600121.9166672,0
|
| 543 |
+
BITI.US,D,20240815,000000,39.4511,41.0766,38.9371,40.8582,1337326.7504934,0
|
| 544 |
+
BITI.US,D,20240816,000000,39.6937,40.3735,38.7717,38.8688,1344931.2397756,0
|
| 545 |
+
BITI.US,D,20240819,000000,39.6452,40.0334,39.2084,39.4025,825466.99216535,0
|
| 546 |
+
BITI.US,D,20240820,000000,38.4806,39.6942,38.1166,39.0628,1387301.5226919,0
|
| 547 |
+
BITI.US,D,20240821,000000,39.1599,39.5476,37.7042,37.7042,1532066.4670844,0
|
| 548 |
+
BITI.US,D,20240822,000000,38.238,38.6746,38.1458,38.5776,842981.36683292,0
|
| 549 |
+
BITI.US,D,20240823,000000,38.0438,38.2622,36.2969,36.3939,1583299.9645353,0
|
| 550 |
+
BITI.US,D,20240826,000000,36.2969,36.7807,36.2969,36.6366,989851.81153693,0
|
| 551 |
+
BITI.US,D,20240827,000000,37.2189,37.8012,37.1704,37.413,990878.49280855,0
|
| 552 |
+
BITI.US,D,20240828,000000,38.7717,39.9363,38.6261,39.3054,1094317.1461197,0
|
| 553 |
+
BITI.US,D,20240829,000000,38.3835,39.3525,37.8012,39.1114,1209582.6236337,0
|
| 554 |
+
BITI.US,D,20240830,000000,38.9173,40.1789,38.6863,39.5481,1243403.1368597,0
|
| 555 |
+
BITI.US,D,20240903,000000,39.622,40.7498,39.573,40.4066,1013499.8680156,0
|
| 556 |
+
BITI.US,D,20240904,000000,41.4364,41.7061,39.9658,40.2595,1816982.9809946,0
|
| 557 |
+
BITI.US,D,20240905,000000,41.3383,41.9758,40.897,41.7797,1747365.945054,0
|
| 558 |
+
BITI.US,D,20240906,000000,41.2402,43.9765,41.1421,43.7411,2921295.6582536,0
|
| 559 |
+
BITI.US,D,20240909,000000,42.0738,42.6623,40.6027,40.7008,2042201.4805409,0
|
| 560 |
+
BITI.US,D,20240910,000000,40.848,41.1911,40.0633,40.1124,1529483.1105892,0
|
| 561 |
+
BITI.US,D,20240911,000000,40.995,41.8777,40.1124,40.3575,1531296.0223699,0
|
| 562 |
+
BITI.US,D,20240912,000000,40.3085,40.6513,39.72,39.8672,1099385.3910447,0
|
| 563 |
+
BITI.US,D,20240913,000000,40.3575,40.3575,38.7393,38.9354,1398927.7675676,0
|
| 564 |
+
BITI.US,D,20240916,000000,39.8181,40.5047,39.7691,40.2104,1135372.607563,0
|
| 565 |
+
BITI.US,D,20240917,000000,39.1806,39.5088,37.7537,38.7884,2161941.5506393,0
|
| 566 |
+
BITI.US,D,20240918,000000,38.8374,39.3082,37.8611,38.7884,1775297.2260286,0
|
| 567 |
+
BITI.US,D,20240919,000000,36.6308,37.0476,36.2629,36.6308,1456131.150097,0
|
| 568 |
+
BITI.US,D,20240920,000000,36.8759,37.2192,36.5287,36.9249,1224780.5631216,0
|
| 569 |
+
BITI.US,D,20240923,000000,36.7288,36.8269,36.3561,36.6308,949828.73407603,0
|
| 570 |
+
BITI.US,D,20240924,000000,36.5817,37.0524,35.9932,36.0423,1073933.2516356,0
|
| 571 |
+
BITI.US,D,20240925,000000,36.5817,36.8759,36.2874,36.7288,698816.92510839,0
|
| 572 |
+
BITI.US,D,20240926,000000,35.9932,36.185,35.1322,35.7971,1440674.2928047,0
|
| 573 |
+
BITI.US,D,20240927,000000,35.3068,35.5029,34.8163,35.3068,923908.37808107,0
|
| 574 |
+
BITI.US,D,20240930,000000,36.361,36.8754,36.2389,36.5817,1131313.0310931,0
|
| 575 |
+
BITI.US,D,20241001,000000,36.9958,38.382,36.9091,37.9368,1929742.8749231,0
|
| 576 |
+
BITI.US,D,20241002,000000,38.3825,39.0016,37.491,38.8282,1959268.4834547,0
|
| 577 |
+
BITI.US,D,20241003,000000,38.6796,39.0758,38.2587,38.2834,1951566.4404983,0
|
| 578 |
+
BITI.US,D,20241004,000000,38.0358,38.5806,37.392,37.491,1520346.9349282,0
|
| 579 |
+
BITI.US,D,20241007,000000,37.1443,37.3177,36.2038,36.8968,1861819.5181953,0
|
| 580 |
+
BITI.US,D,20241008,000000,37.3424,37.8694,36.9958,37.6396,1593005.1955052,0
|
| 581 |
+
BITI.US,D,20241009,000000,37.8378,38.5311,37.491,38.432,2422293.014595,0
|
| 582 |
+
BITI.US,D,20241010,000000,38.333,39.7692,38.3082,39.274,3244087.3687955,0
|
| 583 |
+
BITI.US,D,20241011,000000,38.0854,38.0854,36.6986,36.8968,2424547.7980186,0
|
| 584 |
+
BITI.US,D,20241014,000000,35.9558,36.0548,35.0643,35.3614,2358964.2308774,0
|
| 585 |
+
BITI.US,D,20241015,000000,35.3614,35.9315,34.2055,34.7672,3453564.5629575,0
|
| 586 |
+
BITI.US,D,20241016,000000,34.2718,34.668,34.0242,34.3709,2758748.6189307,0
|
| 587 |
+
BITI.US,D,20241017,000000,34.7672,34.9652,34.4204,34.9157,2853914.7345986,0
|
| 588 |
+
BITI.US,D,20241018,000000,34.3214,34.413,33.6775,33.9252,3311264.0443107,0
|
| 589 |
+
BITI.US,D,20241021,000000,34.2718,34.8909,34.2718,34.4204,3231066.2822526,0
|
| 590 |
+
BITI.US,D,20241022,000000,34.7176,35.0038,34.4204,34.5195,2236090.548224,0
|
| 591 |
+
BITI.US,D,20241023,000000,35.0643,35.7572,34.8414,35.1138,3076995.5397217,0
|
| 592 |
+
BITI.US,D,20241024,000000,34.47,34.6676,34.0737,34.1233,3155009.9962223,0
|
| 593 |
+
BITI.US,D,20241025,000000,34.2718,35.3862,33.8266,34.9157,3519325.2094453,0
|
| 594 |
+
BITI.US,D,20241028,000000,33.7766,34.0737,33.2318,33.3804,3721026.4598062,0
|
| 595 |
+
BITI.US,D,20241029,000000,32.588,32.7861,31.3994,31.9441,4887219.1438314,0
|
| 596 |
+
BITI.US,D,20241030,000000,32.2413,32.4889,31.9937,32.2908,1256538.2839364,0
|
| 597 |
+
BITI.US,D,20241031,000000,32.2908,33.2318,32.2166,33.1823,1849645.0607288,0
|
| 598 |
+
BITI.US,D,20241101,000000,33.45,34.05,32.6105,33.85,2815757.8,0
|
| 599 |
+
BITI.US,D,20241104,000000,34.15,34.9,34.05,34.8,1695393.2,0
|
| 600 |
+
BITI.US,D,20241105,000000,33.75,34.075,33.15,33.75,1679404.2,0
|
| 601 |
+
BITI.US,D,20241106,000000,31.25,31.7,30.25,30.4,2260673.8,0
|
| 602 |
+
BITI.US,D,20241107,000000,30.85,31.03,30.0759,30.24,449903,0
|
| 603 |
+
BITI.US,D,20241108,000000,30.35,30.58,29.93,30.19,655400,0
|
| 604 |
+
BITI.US,D,20241111,000000,28.16,28.26,25.97,26.14,4182003,0
|
| 605 |
+
BITI.US,D,20241112,000000,26.4001,26.66,25.285,25.43,2919341,0
|
| 606 |
+
BITI.US,D,20241113,000000,25.27,25.47,24.31,25.36,6246401,0
|
| 607 |
+
BITI.US,D,20241114,000000,24.95,26.05,24.79,26.01,3081593,0
|
| 608 |
+
BITI.US,D,20241115,000000,25.49,25.95,24.81,24.81,2616388,0
|
| 609 |
+
BITI.US,D,20241118,000000,25.13,25.34,24.51,24.81,1426794,0
|
| 610 |
+
BITI.US,D,20241119,000000,24.8,24.92,24.11,24.53,1752362,0
|
| 611 |
+
BITI.US,D,20241120,000000,23.99,24.38,23.89,24.11,2305442,0
|
| 612 |
+
BITI.US,D,20241121,000000,23.35,23.82,22.89,23.13,5027146,0
|
| 613 |
+
BITI.US,D,20241122,000000,23.29,23.41,22.78,22.94,3191219,0
|
| 614 |
+
BITI.US,D,20241125,000000,23.38,24.06,23.34,23.91,2884389,0
|
| 615 |
+
BITI.US,D,20241126,000000,24.6212,24.9899,23.95,24.93,2878512,0
|
| 616 |
+
BITI.US,D,20241127,000000,23.93,24.01,23.18,23.36,2491250,0
|
| 617 |
+
BITI.US,D,20241129,000000,23.18,23.26,22.79,23.24,1487781,0
|
| 618 |
+
BITI.US,D,20241202,000000,23.52,23.94,23.1699,23.6,1500257,0
|
| 619 |
+
BITI.US,D,20241203,000000,24.02,24.165,23.45,23.66,1208339,0
|
| 620 |
+
BITI.US,D,20241204,000000,23.595,23.93,22.735,22.8,1406708,0
|
| 621 |
+
BITI.US,D,20241205,000000,21.9,23.14,21.7201,22.85,3652758,0
|
| 622 |
+
BITI.US,D,20241206,000000,22.78,22.945,22.142,22.26,2052575,0
|
| 623 |
+
BITI.US,D,20241209,000000,22.8503,23.52,22.53,23.49,2623653,0
|
| 624 |
+
BITI.US,D,20241210,000000,23.03,23.96,22.97,23.41,2438902,0
|
| 625 |
+
BITI.US,D,20241211,000000,22.875,22.9278,22.14,22.21,2311160,0
|
| 626 |
+
BITI.US,D,20241212,000000,22.21,22.72,21.97,22.54,3185372,0
|
| 627 |
+
BITI.US,D,20241213,000000,22.4401,22.61,22.09,22.15,1615762,0
|
| 628 |
+
BITI.US,D,20241216,000000,21.6113,21.63,20.83,21.28,3969273,0
|
| 629 |
+
BITI.US,D,20241217,000000,20.9,21.3199,20.76,21.1,2243848,0
|
| 630 |
+
BITI.US,D,20241218,000000,21.54,22.47,21.46,22.35,2643499,0
|
| 631 |
+
BITI.US,D,20241219,000000,21.96,23.5,21.855,23.31,4076920,0
|
| 632 |
+
BITI.US,D,20241220,000000,23.6527,23.6698,22.96,23.3,2433381,0
|
| 633 |
+
BITI.US,D,20241223,000000,23.51,24.2699,23.49,24.11,1923826,0
|
| 634 |
+
BITI.US,D,20241224,000000,23.1,23.18,22.485,22.55,1555012,0
|
| 635 |
+
BITI.US,D,20241226,000000,23.35,23.4896,23.12,23.38,1314436,0
|
| 636 |
+
BITI.US,D,20241227,000000,23.21,23.99,23.1901,23.68,1520731,0
|
| 637 |
+
BITI.US,D,20241230,000000,24.116,24.56,23.61,23.77,1803778,0
|
| 638 |
+
BITI.US,D,20241231,000000,23.36,24.05,23.26,24,1897467,0
|
| 639 |
+
BITI.US,D,20250102,000000,23.175,23.33,22.815,22.97,2026491,0
|
| 640 |
+
BITI.US,D,20250103,000000,23.02,23.1323,22.54,22.72,992536,0
|
| 641 |
+
BITI.US,D,20250106,000000,22.58,22.6212,21.714,21.84,1855703,0
|
| 642 |
+
BITI.US,D,20250107,000000,22.16,23.2163,22.15,23.13,2115253,0
|
| 643 |
+
BITI.US,D,20250108,000000,23.39,24.11,23.23,23.72,1866449,0
|
| 644 |
+
BITI.US,D,20250110,000000,23.59,24.19,23.23,23.53,2037308,0
|
| 645 |
+
BITI.US,D,20250113,000000,24.55,24.92,23.791,23.84,2194384,0
|
| 646 |
+
BITI.US,D,20250114,000000,23.03,23.43,22.9,23.11,1439422,0
|
| 647 |
+
BITI.US,D,20250115,000000,22.55,22.595,22.07,22.36,1611002,0
|
| 648 |
+
BITI.US,D,20250116,000000,22.44,22.895,22.13,22.18,1484671,0
|
| 649 |
+
BITI.US,D,20250117,000000,21.64,21.74,20.92,21.21,2325146,0
|
| 650 |
+
BITI.US,D,20250121,000000,21.15,21.6599,20.725,20.96,2373906,0
|
| 651 |
+
BITI.US,D,20250122,000000,21.28,21.555,21.17,21.35,1429942,0
|
| 652 |
+
BITI.US,D,20250123,000000,21.77,21.78,20.825,21.52,5259376,0
|
| 653 |
+
BITI.US,D,20250124,000000,21.14,21.2882,20.745,21.23,2231918,0
|
| 654 |
+
BITI.US,D,20250127,000000,22.11,22.5091,21.78,21.98,2170204,0
|
| 655 |
+
BITI.US,D,20250128,000000,21.72,22.03,21.46,22.01,1195957,0
|
| 656 |
+
BITI.US,D,20250129,000000,21.83,22,21.2248,21.36,1366108,0
|
| 657 |
+
BITI.US,D,20250130,000000,21.21,21.255,20.89,21.22,1183493,0
|
| 658 |
+
BITI.US,D,20250131,000000,21.28,21.975,21,21.95,1261622,0
|
| 659 |
+
BITI.US,D,20250203,000000,23.4,23.4553,21.78,21.97,2949785,0
|
| 660 |
+
BITI.US,D,20250204,000000,22.44,22.72,22.08,22.55,1678460,0
|
| 661 |
+
BITI.US,D,20250205,000000,22.55,23.1,22.45,22.89,1479498,0
|
| 662 |
+
BITI.US,D,20250206,000000,22.6525,23.31,22.503,22.99,1506627,0
|
| 663 |
+
BITI.US,D,20250207,000000,22.31,23.33,22.2,23.28,2024907,0
|
| 664 |
+
BITI.US,D,20250210,000000,22.81,23.03,22.73,22.89,454593,0
|
| 665 |
+
BITI.US,D,20250211,000000,23.01,23.5251,22.92,23.42,1481534,0
|
| 666 |
+
BITI.US,D,20250212,000000,23.5709,23.63,22.8069,22.95,1347254,0
|
| 667 |
+
BITI.US,D,20250213,000000,23.25,23.4262,23.13,23.15,638622,0
|
| 668 |
+
BITI.US,D,20250214,000000,23.09,23.17,22.475,22.9,2112301,0
|
| 669 |
+
BITI.US,D,20250218,000000,23.085,23.88,23.085,23.67,1715875,0
|
| 670 |
+
BITI.US,D,20250219,000000,23.1,23.345,23.01,23.14,1252191,0
|
| 671 |
+
BITI.US,D,20250220,000000,22.73,23,22.508,22.55,1394737,0
|
| 672 |
+
BITI.US,D,20250221,000000,22.4612,23.51,22.39,23.45,2422433,0
|
| 673 |
+
BITI.US,D,20250224,000000,23.31,23.77,23.205,23.66,3263174,0
|
| 674 |
+
BITI.US,D,20250225,000000,24.9,25.7515,24.9,25.13,4898977,0
|
| 675 |
+
BITI.US,D,20250226,000000,25.838,26.83,25.06,26.19,4168669,0
|
| 676 |
+
BITI.US,D,20250227,000000,25.61,26.8,25.57,26.53,2921463,0
|
| 677 |
+
BITI.US,D,20250228,000000,27.02,27.28,25.925,26.19,2396377,0
|
| 678 |
+
BITI.US,D,20250303,000000,23.45,25.98,23.43,25.67,3516668,0
|
| 679 |
+
BITI.US,D,20250304,000000,26.7,27.07,24.84,25.42,2511703,0
|
| 680 |
+
BITI.US,D,20250305,000000,24.6,25.26,24.36,24.39,1654983,0
|
| 681 |
+
BITI.US,D,20250306,000000,24.565,25.1443,24.125,24.78,1889813,0
|
| 682 |
+
BITI.US,D,20250307,000000,24.79,25.539,24.2346,25.4,2431095,0
|
| 683 |
+
BITI.US,D,20250310,000000,26.65,28.23,26.5904,27.76,3413521,0
|
| 684 |
+
BITI.US,D,20250311,000000,26.83,27.7,26.09,26.25,2081883,0
|
| 685 |
+
BITI.US,D,20250312,000000,26.22,27.1,26.08,26.34,1798441,0
|
| 686 |
+
BITI.US,D,20250313,000000,26.39,27.32,26.29,27.22,1274265,0
|
| 687 |
+
BITI.US,D,20250314,000000,26.11,26.35,25.45,25.68,1550139,0
|
| 688 |
+
BITI.US,D,20250317,000000,26.2502,26.39,25.68,25.74,894048,0
|
| 689 |
+
BITI.US,D,20250318,000000,26.44,26.82,26.39,26.44,1059428,0
|
| 690 |
+
BITI.US,D,20250319,000000,25.89,26.015,25.24,25.4,1555438,0
|
| 691 |
+
BITI.US,D,20250320,000000,25.53,25.985,25.11,25.8,1160030,0
|
| 692 |
+
BITI.US,D,20250321,000000,26,26.1589,25.7531,25.9,718754,0
|
| 693 |
+
BITI.US,D,20250324,000000,24.875,24.8801,24.4001,24.55,1100824,0
|
| 694 |
+
BITI.US,D,20250325,000000,24.7301,24.9,24.57,24.6,689522,0
|
| 695 |
+
BITI.US,D,20250326,000000,24.785,25.2773,24.66,25.06,811713,0
|
| 696 |
+
BITI.US,D,20250327,000000,25.13,25.28,24.78,24.91,690971,0
|
| 697 |
+
BITI.US,D,20250328,000000,25.47,25.987,25.395,25.91,1318274,0
|
| 698 |
+
BITI.US,D,20250331,000000,26.3,26.5788,25.84,26.28,1198839,0
|
| 699 |
+
BITI.US,D,20250401,000000,25.89,26.29,25.25,25.41,1016650,0
|
| 700 |
+
BITI.US,D,20250402,000000,25.55,25.605,24.72,24.87,1355279,0
|
| 701 |
+
BITI.US,D,20250403,000000,26.33,26.535,26.095,26.29,1675417,0
|
| 702 |
+
BITI.US,D,20250404,000000,26.09,26.39,25.43,25.62,1744930,0
|
| 703 |
+
BITI.US,D,20250407,000000,27.86,28.19,26.49,27.43,2996481,0
|
| 704 |
+
BITI.US,D,20250408,000000,26.73,28.14,26.69,27.94,2514821,0
|
| 705 |
+
BITI.US,D,20250409,000000,27.96,27.965,25.6229,25.83,2075122,0
|
| 706 |
+
BITI.US,D,20250410,000000,26.1,27.15,26.08,26.76,1378793,0
|
| 707 |
+
BITI.US,D,20250411,000000,25.885,26.18,25.18,25.29,1023351,0
|
| 708 |
+
BITI.US,D,20250414,000000,24.99,25.36,24.7203,24.97,888962,0
|
| 709 |
+
BITI.US,D,20250415,000000,24.72,25.3135,24.5364,25.26,896404,0
|
| 710 |
+
BITI.US,D,20250416,000000,25.38,25.5,24.83,25.17,1831032,0
|
| 711 |
+
BITI.US,D,20250417,000000,25.09,25.38,24.84,25,1075604,0
|
| 712 |
+
BITI.US,D,20250421,000000,24.33,24.6,23.935,24.28,1741807,0
|
| 713 |
+
BITI.US,D,20250422,000000,23.66,23.7101,23.085,23.15,1841338,0
|
| 714 |
+
BITI.US,D,20250423,000000,22.54,23.07,22.38,22.65,1606041,0
|
| 715 |
+
BITI.US,D,20250424,000000,22.85,22.8964,22.64,22.65,765488,0
|
| 716 |
+
BITI.US,D,20250425,000000,22.49,22.54,22.09,22.22,935925,0
|
| 717 |
+
BITI.US,D,20250428,000000,22.28,22.6962,22.27,22.4,911479,0
|
| 718 |
+
BITI.US,D,20250429,000000,22.36,22.44,22.23,22.28,717701,0
|
| 719 |
+
BITI.US,D,20250430,000000,22.46,22.87,22.45,22.57,899690,0
|
| 720 |
+
BITI.US,D,20250501,000000,21.89,22.1098,21.7,21.94,1572515,0
|
| 721 |
+
BITI.US,D,20250502,000000,21.84,21.925,21.64,21.9,1192495,0
|
| 722 |
+
BITI.US,D,20250505,000000,22.53,22.67,22.3712,22.49,852643,0
|
| 723 |
+
BITI.US,D,20250506,000000,22.6523,22.7564,22.3,22.31,809072,0
|
| 724 |
+
BITI.US,D,20250507,000000,21.925,22.15,21.74,22.04,1049724,0
|
| 725 |
+
BITI.US,D,20250508,000000,21.31,21.4,20.8,20.9,1958903,0
|
| 726 |
+
BITI.US,D,20250509,000000,20.55,20.69,20.3812,20.51,1106638,0
|
| 727 |
+
BITI.US,D,20250512,000000,20.34,21.03,20.26,20.84,1296610,0
|
| 728 |
+
BITI.US,D,20250513,000000,20.395,20.58,20.14,20.17,753949,0
|
| 729 |
+
BITI.US,D,20250514,000000,20.32,20.6151,20.27,20.47,658558,0
|
| 730 |
+
BITI.US,D,20250515,000000,20.63,20.87,20.31,20.5,726706,0
|
| 731 |
+
BITI.US,D,20250516,000000,20.44,20.48,20.225,20.35,573761,0
|
| 732 |
+
BITI.US,D,20250519,000000,20.641,20.68,20.045,20.06,755135,0
|
| 733 |
+
BITI.US,D,20250520,000000,20.25,20.335,19.73,19.79,804777,0
|
| 734 |
+
BITI.US,D,20250521,000000,19.8999,19.9599,19.27,19.5,2346840,0
|
| 735 |
+
BITI.US,D,20250522,000000,18.99,19.1697,18.8932,19.04,2869129,0
|
| 736 |
+
BITI.US,D,20250523,000000,19.4799,19.5954,19.245,19.46,2643764,0
|
| 737 |
+
BITI.US,D,20250527,000000,19.16,19.485,19.12,19.26,1138995,0
|
| 738 |
+
BITI.US,D,20250528,000000,19.49,19.83,19.435,19.8,974633,0
|
| 739 |
+
BITI.US,D,20250529,000000,19.54,20.0999,19.54,20.04,1193179,0
|
| 740 |
+
BITI.US,D,20250530,000000,20.07,20.47,20.005,20.28,1262305,0
|
| 741 |
+
BITI.US,D,20250602,000000,20.41,20.47,20.235,20.28,1059795,0
|
| 742 |
+
BITI.US,D,20250603,000000,20.1,20.18,19.82,19.93,650949,0
|
| 743 |
+
BITI.US,D,20250604,000000,20.2,20.3618,20.075,20.19,1187085,0
|
| 744 |
+
BITI.US,D,20250605,000000,20.0398,20.865,20.03,20.8,2346164,0
|
| 745 |
+
BITI.US,D,20250606,000000,20.365,20.39,20.0726,20.33,1029083,0
|
| 746 |
+
BITI.US,D,20250609,000000,19.67,19.79,19.44,19.49,1415813,0
|
| 747 |
+
BITI.US,D,20250610,000000,19.29,19.54,19.18,19.34,1319226,0
|
| 748 |
+
BITI.US,D,20250611,000000,19.2899,19.52,19.16,19.45,2009133,0
|
| 749 |
+
BITI.US,D,20250612,000000,19.83,19.8799,19.5266,19.81,1093465,0
|
| 750 |
+
BITI.US,D,20250613,000000,20.19,20.33,19.96,20.13,1141935,0
|
| 751 |
+
BITI.US,D,20250616,000000,19.86,19.89,19.4167,19.44,830845,0
|
| 752 |
+
BITI.US,D,20250617,000000,20.03,20.45,20,20.18,1193566,0
|
| 753 |
+
BITI.US,D,20250618,000000,20.3588,20.44,20.07,20.36,852149,0
|
| 754 |
+
BITI.US,D,20250620,000000,19.95,20.6701,19.93,20.47,1069705,0
|
| 755 |
+
BITI.US,D,20250623,000000,20.93,21.2199,20.48,20.48,1676871,0
|
| 756 |
+
BITI.US,D,20250624,000000,20.12,20.2,19.89,20.01,1130208,0
|
| 757 |
+
BITI.US,D,20250625,000000,19.59,19.81,19.54,19.63,908931,0
|
| 758 |
+
BITI.US,D,20250626,000000,19.75,19.85,19.64,19.67,599274,0
|
| 759 |
+
BITI.US,D,20250627,000000,19.84,19.9,19.655,19.81,1106204,0
|
| 760 |
+
BITI.US,D,20250630,000000,19.655,19.8799,19.645,19.7,885444,0
|
| 761 |
+
BITI.US,D,20250701,000000,19.86,20.115,19.76,20.1,1026553,0
|
| 762 |
+
BITI.US,D,20250702,000000,19.66,19.7065,19.2265,19.23,1839264,0
|
| 763 |
+
BITI.US,D,20250703,000000,19.31,19.37,19.08,19.33,838080,0
|
| 764 |
+
BITI.US,D,20250707,000000,19.49,19.675,19.4508,19.56,1056756,0
|
| 765 |
+
BITI.US,D,20250708,000000,19.411,19.58,19.35,19.43,791968,0
|
| 766 |
+
BITI.US,D,20250709,000000,19.29,19.5,18.85,18.9,1165412,0
|
| 767 |
+
BITI.US,D,20250710,000000,19.02,19.12,18.5422,18.65,2110050,0
|
| 768 |
+
BITI.US,D,20250711,000000,17.94,18.1058,17.84,17.88,2065278,0
|
| 769 |
+
BITI.US,D,20250714,000000,17.33,17.7253,17.275,17.62,3200130,0
|
| 770 |
+
BITI.US,D,20250715,000000,17.935,18.2196,17.81,18.12,2641040,0
|
| 771 |
+
BITI.US,D,20250716,000000,17.745,17.85,17.58,17.68,3714558,0
|
| 772 |
+
BITI.US,D,20250717,000000,17.9,17.946,17.59,17.72,2527568,0
|
| 773 |
+
BITI.US,D,20250718,000000,17.76,18.02,17.685,17.99,2620531,0
|
| 774 |
+
BITI.US,D,20250721,000000,17.87,18.1001,17.7099,18.09,1522487,0
|
| 775 |
+
BITI.US,D,20250722,000000,17.69,17.9552,17.5312,17.68,2345855,0
|
| 776 |
+
BITI.US,D,20250723,000000,17.89,17.99,17.78,17.82,1367318,0
|
| 777 |
+
BITI.US,D,20250724,000000,17.771,17.9101,17.645,17.74,1108377,0
|
| 778 |
+
BITI.US,D,20250725,000000,18.165,18.3309,18.0299,18.08,1594398,0
|
| 779 |
+
BITI.US,D,20250728,000000,17.805,18.01,17.72,17.91,2711840,0
|
| 780 |
+
BITI.US,D,20250729,000000,17.75,18.09,17.7465,18,1783254,0
|
| 781 |
+
BITI.US,D,20250730,000000,17.99,18.29,17.79,18.11,2031951,0
|
| 782 |
+
BITI.US,D,20250731,000000,17.92,18.15,17.8,18.15,2259715,0
|
| 783 |
+
BITI.US,D,20250801,000000,18.32,18.71,18.28,18.7,3502366,0
|
| 784 |
+
BITI.US,D,20250804,000000,18.54,18.5599,18.25,18.41,1999780,0
|
| 785 |
+
BITI.US,D,20250805,000000,18.53,18.78,18.4553,18.6,2278837,0
|
| 786 |
+
BITI.US,D,20250806,000000,18.58,18.6299,18.26,18.34,1881892,0
|
| 787 |
+
BITI.US,D,20250807,000000,18.15,18.28,17.95,17.98,2062367,0
|
| 788 |
+
BITI.US,D,20250808,000000,18.1,18.26,18.0199,18.16,1817127,0
|
| 789 |
+
BITI.US,D,20250811,000000,17.69,17.83,17.4901,17.78,2590425,0
|
| 790 |
+
BITI.US,D,20250812,000000,17.74,17.83,17.5901,17.66,2012516,0
|
| 791 |
+
BITI.US,D,20250813,000000,17.52,17.605,17.175,17.19,3780993,0
|
| 792 |
+
BITI.US,D,20250814,000000,17.845,18,17.68,17.88,5130514,0
|
| 793 |
+
BITI.US,D,20250815,000000,17.8229,18.08,17.8,18.05,2581269,0
|
| 794 |
+
BITI.US,D,20250818,000000,18.26,18.4,18.085,18.16,1941330,0
|
| 795 |
+
BITI.US,D,20250819,000000,18.25,18.76,18.2344,18.68,3031097,0
|
| 796 |
+
BITI.US,D,20250820,000000,18.64,18.8182,18.46,18.48,2369990,0
|
| 797 |
+
BITI.US,D,20250821,000000,18.6431,18.875,18.5301,18.83,2400236,0
|
| 798 |
+
BITI.US,D,20250822,000000,18.811,18.8797,17.9501,18.09,3259889,0
|
| 799 |
+
BITI.US,D,20250825,000000,18.87,19.039,18.6542,18.99,2897075,0
|
| 800 |
+
BITI.US,D,20250826,000000,19.16,19.24,18.9301,18.94,2175995,0
|
| 801 |
+
BITI.US,D,20250827,000000,18.91,18.97,18.6854,18.79,1497354,0
|
| 802 |
+
BITI.US,D,20250828,000000,18.6222,18.81,18.5801,18.81,1156913,0
|
| 803 |
+
BITI.US,D,20250829,000000,19.07,19.5,19.07,19.46,2603350,0
|
| 804 |
+
BITI.US,D,20250902,000000,19.24,19.285,18.79,18.97,3318880,0
|
| 805 |
+
BITI.US,D,20250903,000000,18.86,18.918,18.6636,18.74,2654562,0
|
| 806 |
+
BITI.US,D,20250904,000000,18.985,19.25,18.975,19.15,2638234,0
|
| 807 |
+
BITI.US,D,20250905,000000,18.62,19.1101,18.55,18.87,2689790,0
|
| 808 |
+
BITI.US,D,20250908,000000,18.745,18.82,18.63,18.78,2275384,0
|
| 809 |
+
BITI.US,D,20250909,000000,18.65,19.0251,18.635,18.91,2748540,0
|
| 810 |
+
BITI.US,D,20250910,000000,18.49,18.61,18.36,18.53,2579431,0
|
| 811 |
+
BITI.US,D,20250911,000000,18.5,18.51,18.335,18.37,2146606,0
|
| 812 |
+
BITI.US,D,20250912,000000,18.3001,18.3388,17.9937,18,2239805,0
|
| 813 |
+
BITI.US,D,20250915,000000,18.3,18.41,18.2043,18.26,2154665,0
|
| 814 |
+
BITI.US,D,20250916,000000,18.245,18.36,17.99,18.02,1757071,0
|
| 815 |
+
BITI.US,D,20250917,000000,18.12,18.37,18.12,18.23,1972752,0
|
| 816 |
+
BITI.US,D,20250918,000000,17.9213,17.995,17.8399,17.92,1653358,0
|
| 817 |
+
BITI.US,D,20250919,000000,18.12,18.31,18.075,18.31,1317551,0
|
| 818 |
+
BITI.US,D,20250922,000000,18.65,18.81,18.5601,18.78,958288,0
|
| 819 |
+
BITI.US,D,20250923,000000,18.65,18.89,18.59,18.86,966740,0
|
| 820 |
+
BITI.US,D,20250924,000000,18.625,18.67,18.475,18.58,889688,0
|
| 821 |
+
BITI.US,D,20250925,000000,18.9,19.405,18.8601,19.26,1719274,0
|
| 822 |
+
BITI.US,D,20250926,000000,19.31,19.4,19.1097,19.32,1280094,0
|
| 823 |
+
BITI.US,D,20250929,000000,18.75,18.78,18.34,18.36,1637640,0
|
| 824 |
+
BITI.US,D,20250930,000000,18.545,18.6307,18.345,18.38,1039937,0
|
| 825 |
+
BITI.US,D,20251001,000000,17.9601,18.01,17.71,17.85,1240003,0
|
| 826 |
+
BITI.US,D,20251002,000000,17.56,17.675,17.2801,17.32,1761746,0
|
| 827 |
+
BITI.US,D,20251003,000000,17.33,17.44,16.86,17.07,2580752,0
|
| 828 |
+
BITI.US,D,20251006,000000,16.77,16.835,16.575,16.7,1896639,0
|
| 829 |
+
BITI.US,D,20251007,000000,16.76,17.335,16.76,17.22,3034530,0
|
| 830 |
+
BITI.US,D,20251008,000000,17.1,17.21,16.86,16.98,1835635,0
|
| 831 |
+
BITI.US,D,20251009,000000,16.97,17.485,16.96,17.3,2395331,0
|
| 832 |
+
BITI.US,D,20251010,000000,17.155,18.05,17.08,17.95,3343486,0
|
| 833 |
+
BITI.US,D,20251013,000000,18.3,18.38,18.055,18.06,2007658,0
|
| 834 |
+
BITI.US,D,20251014,000000,18.88,19.02,18.44,18.59,2180213,0
|
| 835 |
+
BITI.US,D,20251015,000000,18.8,19.026,18.65,18.84,1480363,0
|
| 836 |
+
BITI.US,D,20251016,000000,18.86,19.47,18.8,19.34,3278741,0
|
| 837 |
+
BITI.US,D,20251017,000000,19.855,20.02,19.5,19.67,3072526,0
|
| 838 |
+
BITI.US,D,20251020,000000,18.8908,19.045,18.7,18.87,2323540,0
|
| 839 |
+
BITI.US,D,20251021,000000,19.2347,19.32,18.32,18.69,3884773,0
|
| 840 |
+
BITI.US,D,20251022,000000,19.325,19.4503,19.155,19.38,3742371,0
|
| 841 |
+
BITI.US,D,20251023,000000,19.14,19.22,18.7401,18.94,1745772,0
|
| 842 |
+
BITI.US,D,20251024,000000,18.775,19.04,18.76,18.9,1448414,0
|
| 843 |
+
BITI.US,D,20251027,000000,18.125,18.23,18.0044,18.14,2424955,0
|
| 844 |
+
BITI.US,D,20251028,000000,18.13,18.39,17.9636,18.37,1729947,0
|
| 845 |
+
BITI.US,D,20251029,000000,18.39,19.08,18.37,18.85,2532288,0
|
| 846 |
+
BITI.US,D,20251030,000000,19.26,19.61,19.23,19.57,2408844,0
|
| 847 |
+
BITI.US,D,20251031,000000,18.96,19.198,18.76,18.98,2794836,0
|
| 848 |
+
BITI.US,D,20251103,000000,19.35,19.74,19.23,19.52,2974369,0
|
| 849 |
+
BITI.US,D,20251104,000000,20.05,20.82,19.85,20.6,6204165,0
|
| 850 |
+
BITI.US,D,20251105,000000,20.2201,20.3175,19.812,19.96,2394228,0
|
| 851 |
+
BITI.US,D,20251106,000000,20.1499,20.64,20.14,20.52,2841096,0
|
| 852 |
+
BITI.US,D,20251107,000000,20.68,20.84,19.92,19.95,2907759,0
|
| 853 |
+
BITI.US,D,20251110,000000,19.48,19.7955,19.47,19.53,2547180,0
|
| 854 |
+
BITI.US,D,20251111,000000,19.805,20.155,19.78,20.13,1765969,0
|
| 855 |
+
BITI.US,D,20251112,000000,19.73,20.528,19.71,20.38,3167717,0
|
| 856 |
+
BITI.US,D,20251113,000000,20.2,21.135,20.0155,21.11,5059590,0
|
| 857 |
+
BITI.US,D,20251114,000000,21.69,21.945,21.23,21.89,5130223,0
|
| 858 |
+
BITI.US,D,20251117,000000,21.96,22.625,21.5243,22.46,5256447,0
|
| 859 |
+
BITI.US,D,20251118,000000,22.49,22.6882,21.99,22.25,4024393,0
|
| 860 |
+
BITI.US,D,20251119,000000,22.6477,23.28,22.345,23.04,4109208,0
|
| 861 |
+
BITI.US,D,20251120,000000,22.55,23.95,22.51,23.84,5584280,0
|
| 862 |
+
BITI.US,D,20251121,000000,24.6079,24.97,24.055,24.34,4939618,0
|
| 863 |
+
BITI.US,D,20251124,000000,23.99,24.19,23.01,23.04,2432831,0
|
| 864 |
+
BITI.US,D,20251125,000000,23.57,23.84,23.3003,23.49,1302353,0
|
| 865 |
+
BITI.US,D,20251126,000000,23.525,23.686,22.67,22.81,1569352,0
|
| 866 |
+
BITI.US,D,20251128,000000,22,22.7347,22,22.61,1977721,0
|
| 867 |
+
BITI.US,D,20251201,000000,23.74,24.33,23.62,23.92,2952162,0
|
| 868 |
+
BITI.US,D,20251202,000000,23.0213,23.105,22,22.37,4988057,0
|
| 869 |
+
BITI.US,D,20251203,000000,21.985,22.2,21.73,21.9,2420200,0
|
| 870 |
+
BITI.US,D,20251204,000000,21.94,22.395,21.84,22.01,1922205,0
|
| 871 |
+
BITI.US,D,20251205,000000,22.51,23.06,22.2648,22.78,1959782,0
|
| 872 |
+
BITI.US,D,20251208,000000,22.2712,22.725,22.1701,22.44,1648113,0
|
| 873 |
+
BITI.US,D,20251209,000000,22.54,22.6098,21.4514,21.85,3582060,0
|
| 874 |
+
BITI.US,D,20251210,000000,22.13,22.215,21.52,21.99,2915937,0
|
| 875 |
+
BITI.US,D,20251211,000000,22.555,22.77,22.16,22.18,3530787,0
|
| 876 |
+
BITI.US,D,20251212,000000,22.0801,22.74,21.95,22.55,2564242,0
|
| 877 |
+
BITI.US,D,20251215,000000,22.76,23.85,22.64,23.67,4782365,0
|
| 878 |
+
BITI.US,D,20251216,000000,23.35,23.3962,23.02,23.17,2375410,0
|
| 879 |
+
BITI.US,D,20251217,000000,23.1513,23.79,22.4406,23.63,4253830,0
|
| 880 |
+
BITI.US,D,20251218,000000,22.9,24.04,22.69,23.99,4128171,0
|
| 881 |
+
BITI.US,D,20251219,000000,23.03,23.37,22.645,23.04,2435826,0
|
| 882 |
+
BITI.US,D,20251222,000000,22.535,23.1,22.41,22.99,1412643,0
|
| 883 |
+
BITI.US,D,20251223,000000,23.18,23.44,22.99,23.17,1058177,0
|
| 884 |
+
BITI.US,D,20251224,000000,23.25,23.47,23.13,23.22,660458,0
|
| 885 |
+
BITI.US,D,20251226,000000,22.77,23.44,22.75,23.16,1339210,0
|
| 886 |
+
BITI.US,D,20251229,000000,23.19,23.318,23.02,23.27,1384326,0
|
| 887 |
+
BITI.US,D,20251230,000000,23.02,23.1,22.64,23.07,3252465,0
|
| 888 |
+
BITI.US,D,20251231,000000,22.81,23.29,22.79,23.17,2767141,0
|
| 889 |
+
BITI.US,D,20260102,000000,22.825,22.93,22.23,22.58,4220213,0
|
| 890 |
+
BITI.US,D,20260105,000000,21.83,21.9355,21.31,21.47,2917453,0
|
| 891 |
+
BITI.US,D,20260106,000000,21.4512,22.19,21.4502,21.89,3166194,0
|
| 892 |
+
BITI.US,D,20260107,000000,22.15,22.35,22,22.27,1730199,0
|
| 893 |
+
BITI.US,D,20260108,000000,22.63,22.7024,22.145,22.29,1318125,0
|
| 894 |
+
BITI.US,D,20260109,000000,22.38,22.57,22.01,22.46,1287268,0
|
| 895 |
+
BITI.US,D,20260112,000000,22.485,22.51,21.93,22.15,1380604,0
|
| 896 |
+
BITI.US,D,20260113,000000,21.93,22,21.39,21.41,2155360,0
|
| 897 |
+
BITI.US,D,20260114,000000,21.155,21.22,20.64,20.7,2742789,0
|
| 898 |
+
BITI.US,D,20260115,000000,20.8888,21.25,20.83,21.23,1946223,0
|
| 899 |
+
BITI.US,D,20260116,000000,21.12,21.45,21.1,21.17,1468778,0
|
| 900 |
+
BITI.US,D,20260120,000000,22.22,22.595,22.11,22.51,2622607,0
|
| 901 |
+
BITI.US,D,20260121,000000,22.5,23.09,22.265,22.35,3401656,0
|
| 902 |
+
BITI.US,D,20260122,000000,22.5288,22.8,22.42,22.56,1503904,0
|
| 903 |
+
BITI.US,D,20260123,000000,22.5,22.78,22.1,22.54,1811844,0
|
| 904 |
+
BITI.US,D,20260126,000000,23.02,23.16,22.71,23.04,1922507,0
|
| 905 |
+
BITI.US,D,20260127,000000,22.885,23.1219,22.53,22.56,1330902,0
|
| 906 |
+
BITI.US,D,20260128,000000,22.41,22.7,22.2713,22.63,1242557,0
|
| 907 |
+
BITI.US,D,20260129,000000,23.01,24.13,22.97,23.92,3296690,0
|
| 908 |
+
BITI.US,D,20260130,000000,24.265,24.57,23.78,23.99,2991703,0
|
| 909 |
+
BITI.US,D,20260202,000000,25.295,25.44,24.92,25.32,4030762,0
|
| 910 |
+
BITI.US,D,20260203,000000,25.2099,26.98,25.19,25.85,4216515,0
|
| 911 |
+
BITI.US,D,20260204,000000,26.25,27.34,26.105,26.92,4098617,0
|
| 912 |
+
BITI.US,D,20260205,000000,28.115,30.935,27.8,30.42,11169562,0
|
| 913 |
+
BITI.US,D,20260206,000000,28.78,28.83,26.69,27.39,6623267,0
|
| 914 |
+
BITI.US,D,20260209,000000,27.81,28.02,26.95,27.11,2150485,0
|
| 915 |
+
BITI.US,D,20260210,000000,27.725,28.225,27.4,27.87,2699005,0
|
| 916 |
+
BITI.US,D,20260211,000000,28.18,29.1235,28.0948,28.37,3289223,0
|
| 917 |
+
BITI.US,D,20260212,000000,28.22,29.41,28.08,29.29,2764885,0
|
| 918 |
+
BITI.US,D,20260213,000000,28.45,28.66,27.47,27.78,3068887,0
|
| 919 |
+
BITI.US,D,20260217,000000,28.12,28.69,28.0247,28.21,2429111,0
|
| 920 |
+
BITI.US,D,20260218,000000,28.51,29.01,27.96,28.845,2484516,0
|
daily/us/nyse etfs/1/bitq.us.txt
ADDED
|
@@ -0,0 +1,1198 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BITQ.US,D,20210513,000000,22.396,22.863,20.283,20.899,350606,0
|
| 3 |
+
BITQ.US,D,20210514,000000,22.299,22.756,21.978,22.678,813160,0
|
| 4 |
+
BITQ.US,D,20210517,000000,21.881,22.95,21.151,21.764,588891,0
|
| 5 |
+
BITQ.US,D,20210518,000000,21.667,22.348,21.414,21.657,280951,0
|
| 6 |
+
BITQ.US,D,20210519,000000,19.44,20.587,19.022,20.422,456325,0
|
| 7 |
+
BITQ.US,D,20210520,000000,21.501,21.638,20.665,21.142,220386,0
|
| 8 |
+
BITQ.US,D,20210521,000000,21.394,21.579,19.936,19.984,305389,0
|
| 9 |
+
BITQ.US,D,20210524,000000,20.519,20.908,20.13,20.85,168253,0
|
| 10 |
+
BITQ.US,D,20210525,000000,20.899,21.2,20.646,21.042,133190,0
|
| 11 |
+
BITQ.US,D,20210526,000000,21.686,22.396,21.394,22.182,168418,0
|
| 12 |
+
BITQ.US,D,20210527,000000,22.824,22.824,22.182,22.649,123350,0
|
| 13 |
+
BITQ.US,D,20210528,000000,22.464,22.484,21.657,21.735,126260,0
|
| 14 |
+
BITQ.US,D,20210601,000000,21.997,22.571,21.988,22.343,79994,0
|
| 15 |
+
BITQ.US,D,20210602,000000,22.843,22.882,22.367,22.668,128826,0
|
| 16 |
+
BITQ.US,D,20210603,000000,22.775,22.843,22.075,22.124,77631,0
|
| 17 |
+
BITQ.US,D,20210604,000000,22.075,22.153,21.754,22.124,100399,0
|
| 18 |
+
BITQ.US,D,20210607,000000,22.367,22.367,21.589,21.735,170429,0
|
| 19 |
+
BITQ.US,D,20210608,000000,21.268,21.268,20.052,20.869,225235,0
|
| 20 |
+
BITQ.US,D,20210609,000000,21.161,22.493,21.054,22.072,122094,0
|
| 21 |
+
BITQ.US,D,20210610,000000,22.513,22.794,21.939,22.192,78228,0
|
| 22 |
+
BITQ.US,D,20210611,000000,22.241,22.25,21.599,21.822,54310,0
|
| 23 |
+
BITQ.US,D,20210614,000000,22.756,24.184,22.698,23.505,156896,0
|
| 24 |
+
BITQ.US,D,20210615,000000,23.816,23.816,22.853,23.447,122545,0
|
| 25 |
+
BITQ.US,D,20210616,000000,23.213,23.271,22.377,22.833,72148,0
|
| 26 |
+
BITQ.US,D,20210617,000000,22.698,23.495,22.698,23.032,89850,0
|
| 27 |
+
BITQ.US,D,20210618,000000,22.688,22.853,22.075,22.304,62935,0
|
| 28 |
+
BITQ.US,D,20210621,000000,21.628,21.73,21.161,21.394,160915,0
|
| 29 |
+
BITQ.US,D,20210622,000000,20.694,21.19,19.702,21.138,175708,0
|
| 30 |
+
BITQ.US,D,20210623,000000,21.793,21.949,21.395,21.395,78393,0
|
| 31 |
+
BITQ.US,D,20210624,000000,21.628,22.278,21.623,22.119,65218,0
|
| 32 |
+
BITQ.US,D,20210625,000000,21.871,21.871,21.346,21.399,55780,0
|
| 33 |
+
BITQ.US,D,20210628,000000,21.949,22.56,21.833,22.523,71383,0
|
| 34 |
+
BITQ.US,D,20210629,000000,22.999,23.767,22.999,23.352,114007,0
|
| 35 |
+
BITQ.US,D,20210630,000000,22.96,23.602,22.464,23.331,52464,0
|
| 36 |
+
BITQ.US,D,20210701,000000,23.33,23.33,22.561,22.776,102100,0
|
| 37 |
+
BITQ.US,D,20210702,000000,23.203,23.203,22.698,22.853,35595,0
|
| 38 |
+
BITQ.US,D,20210706,000000,23.203,23.203,22.61,22.719,58583,0
|
| 39 |
+
BITQ.US,D,20210707,000000,22.814,22.882,22.075,22.434,45214,0
|
| 40 |
+
BITQ.US,D,20210708,000000,21.394,21.657,21.074,21.558,105964,0
|
| 41 |
+
BITQ.US,D,20210709,000000,21.501,22.085,21.501,21.944,64033,0
|
| 42 |
+
BITQ.US,D,20210712,000000,21.89,21.949,21.424,21.462,51619,0
|
| 43 |
+
BITQ.US,D,20210713,000000,21.394,21.404,20.801,20.801,59055,0
|
| 44 |
+
BITQ.US,D,20210714,000000,20.996,21.015,20.033,20.033,130996,0
|
| 45 |
+
BITQ.US,D,20210715,000000,19.946,20.043,18.973,19.362,143247,0
|
| 46 |
+
BITQ.US,D,20210716,000000,19.751,19.751,18.965,18.973,112997,0
|
| 47 |
+
BITQ.US,D,20210719,000000,18.438,18.438,17.894,18.192,103964,0
|
| 48 |
+
BITQ.US,D,20210720,000000,17.962,18.701,17.65,18.701,56704,0
|
| 49 |
+
BITQ.US,D,20210721,000000,19.45,20.568,19.45,20.223,114994,0
|
| 50 |
+
BITQ.US,D,20210722,000000,20.782,20.792,19.997,20.179,49995,0
|
| 51 |
+
BITQ.US,D,20210723,000000,20.111,20.233,19.794,19.95,33633,0
|
| 52 |
+
BITQ.US,D,20210726,000000,21.385,22.853,21.385,22.667,175408,0
|
| 53 |
+
BITQ.US,D,20210727,000000,22.25,22.25,20.777,21.174,111929,0
|
| 54 |
+
BITQ.US,D,20210728,000000,21.881,22.182,21.647,22.005,36889,0
|
| 55 |
+
BITQ.US,D,20210729,000000,22.095,22.416,21.779,21.802,39653,0
|
| 56 |
+
BITQ.US,D,20210730,000000,21.492,22.124,21.396,22.112,40414,0
|
| 57 |
+
BITQ.US,D,20210802,000000,22.046,22.707,22.046,22.195,94081,0
|
| 58 |
+
BITQ.US,D,20210803,000000,22.085,22.085,21.54,21.96,37458,0
|
| 59 |
+
BITQ.US,D,20210804,000000,22.095,22.999,22.095,22.999,68800,0
|
| 60 |
+
BITQ.US,D,20210805,000000,22.61,24.312,22.416,24.03,166769,0
|
| 61 |
+
BITQ.US,D,20210806,000000,24.117,25.411,23.903,25.09,134335,0
|
| 62 |
+
BITQ.US,D,20210809,000000,27.939,27.939,26.063,26.174,320936,0
|
| 63 |
+
BITQ.US,D,20210810,000000,26.335,26.393,25.323,25.615,117613,0
|
| 64 |
+
BITQ.US,D,20210811,000000,26.237,26.772,25.821,26.034,173917,0
|
| 65 |
+
BITQ.US,D,20210812,000000,25.634,25.634,24.75,25.066,102251,0
|
| 66 |
+
BITQ.US,D,20210813,000000,25.761,26.101,24.954,25.041,61335,0
|
| 67 |
+
BITQ.US,D,20210816,000000,25.236,25.36,24.215,24.239,118423,0
|
| 68 |
+
BITQ.US,D,20210817,000000,24.127,24.351,22.542,22.712,86317,0
|
| 69 |
+
BITQ.US,D,20210818,000000,22.591,23.505,22.546,22.659,52553,0
|
| 70 |
+
BITQ.US,D,20210819,000000,22.396,23.096,22.367,22.925,98104,0
|
| 71 |
+
BITQ.US,D,20210820,000000,23.223,24.271,23.223,23.913,98323,0
|
| 72 |
+
BITQ.US,D,20210823,000000,24.672,25.158,24.312,24.458,130811,0
|
| 73 |
+
BITQ.US,D,20210824,000000,24.273,24.428,23.894,24.428,126822,0
|
| 74 |
+
BITQ.US,D,20210825,000000,24.506,25.129,24.297,24.88,80981,0
|
| 75 |
+
BITQ.US,D,20210826,000000,24.458,24.672,23.913,23.972,91933,0
|
| 76 |
+
BITQ.US,D,20210827,000000,24.108,25.158,24.108,25.118,62987,0
|
| 77 |
+
BITQ.US,D,20210830,000000,25.012,25.355,24.581,25.226,82623,0
|
| 78 |
+
BITQ.US,D,20210831,000000,25.236,25.255,24.827,25.041,79446,0
|
| 79 |
+
BITQ.US,D,20210901,000000,25.265,25.975,25.187,25.489,148117,0
|
| 80 |
+
BITQ.US,D,20210902,000000,26.15,26.549,25.868,25.965,116001,0
|
| 81 |
+
BITQ.US,D,20210903,000000,26.412,27.122,26.412,26.889,152952,0
|
| 82 |
+
BITQ.US,D,20210907,000000,26.947,27.127,25.132,25.518,144012,0
|
| 83 |
+
BITQ.US,D,20210908,000000,25.498,25.498,24.205,24.75,140034,0
|
| 84 |
+
BITQ.US,D,20210909,000000,24.944,25.426,24.944,25.07,72695,0
|
| 85 |
+
BITQ.US,D,20210910,000000,25.139,25.139,23.972,23.972,93270,0
|
| 86 |
+
BITQ.US,D,20210913,000000,23.981,24.231,23.417,23.952,71734,0
|
| 87 |
+
BITQ.US,D,20210914,000000,24.409,24.516,23.743,23.855,97751,0
|
| 88 |
+
BITQ.US,D,20210915,000000,24.001,24.069,23.631,23.942,70720,0
|
| 89 |
+
BITQ.US,D,20210916,000000,23.855,23.923,23.466,23.845,68674,0
|
| 90 |
+
BITQ.US,D,20210917,000000,23.787,23.826,23.514,23.641,30351,0
|
| 91 |
+
BITQ.US,D,20210920,000000,22.396,22.445,21.638,21.959,191427,0
|
| 92 |
+
BITQ.US,D,20210921,000000,22.328,22.343,21.798,21.852,67898,0
|
| 93 |
+
BITQ.US,D,20210922,000000,22.095,22.863,21.959,22.707,118200,0
|
| 94 |
+
BITQ.US,D,20210923,000000,22.882,23.144,22.727,23.096,48330,0
|
| 95 |
+
BITQ.US,D,20210924,000000,22.114,22.27,21.686,22.07,78489,0
|
| 96 |
+
BITQ.US,D,20210927,000000,22.104,22.27,21.968,22.017,49802,0
|
| 97 |
+
BITQ.US,D,20210928,000000,21.735,21.745,20.994,21.103,81556,0
|
| 98 |
+
BITQ.US,D,20210929,000000,21.268,21.326,20.587,20.587,59470,0
|
| 99 |
+
BITQ.US,D,20210930,000000,20.899,21.258,20.77,21.064,69847,0
|
| 100 |
+
BITQ.US,D,20211001,000000,22.182,22.192,21.122,21.959,85745,0
|
| 101 |
+
BITQ.US,D,20211004,000000,21.959,21.959,21.219,21.842,130842,0
|
| 102 |
+
BITQ.US,D,20211005,000000,22.017,23.009,22.017,23.009,65901,0
|
| 103 |
+
BITQ.US,D,20211006,000000,23.534,23.826,23.027,23.441,102635,0
|
| 104 |
+
BITQ.US,D,20211007,000000,23.514,23.69,23.203,23.262,48121,0
|
| 105 |
+
BITQ.US,D,20211008,000000,23.563,23.573,23.184,23.339,146320,0
|
| 106 |
+
BITQ.US,D,20211011,000000,23.903,24.409,23.629,23.903,124194,0
|
| 107 |
+
BITQ.US,D,20211012,000000,24.059,24.059,22.805,22.975,81975,0
|
| 108 |
+
BITQ.US,D,20211013,000000,23.077,23.339,22.639,23.29,69977,0
|
| 109 |
+
BITQ.US,D,20211014,000000,23.758,23.758,23.349,23.417,75186,0
|
| 110 |
+
BITQ.US,D,20211015,000000,23.913,24.555,23.913,24.409,117976,0
|
| 111 |
+
BITQ.US,D,20211018,000000,24.312,25.236,24.312,24.788,160716,0
|
| 112 |
+
BITQ.US,D,20211019,000000,25.051,25.216,24.195,25.168,141142,0
|
| 113 |
+
BITQ.US,D,20211020,000000,25.294,26.651,25.294,26.228,202782,0
|
| 114 |
+
BITQ.US,D,20211021,000000,26.257,26.432,25.391,25.693,119281,0
|
| 115 |
+
BITQ.US,D,20211022,000000,25.693,25.693,24.536,24.919,84665,0
|
| 116 |
+
BITQ.US,D,20211025,000000,25.469,26.568,25.469,26.5,123235,0
|
| 117 |
+
BITQ.US,D,20211026,000000,26.792,26.977,26.267,26.801,116342,0
|
| 118 |
+
BITQ.US,D,20211027,000000,26.199,26.237,25.592,25.693,101612,0
|
| 119 |
+
BITQ.US,D,20211028,000000,26.481,27.119,26.413,27.083,100042,0
|
| 120 |
+
BITQ.US,D,20211029,000000,27.083,27.666,27.059,27.443,114215,0
|
| 121 |
+
BITQ.US,D,20211101,000000,27.667,28.615,27.609,28.426,153046,0
|
| 122 |
+
BITQ.US,D,20211102,000000,28.844,30.312,28.844,30.108,280029,0
|
| 123 |
+
BITQ.US,D,20211103,000000,30.176,30.818,29.335,30.818,219160,0
|
| 124 |
+
BITQ.US,D,20211104,000000,30.886,31.479,30.244,30.779,166544,0
|
| 125 |
+
BITQ.US,D,20211105,000000,31.168,31.44,30.487,30.847,159856,0
|
| 126 |
+
BITQ.US,D,20211108,000000,32.383,33.288,32.184,33.064,240625,0
|
| 127 |
+
BITQ.US,D,20211109,000000,34.494,34.697,32.383,33.161,326450,0
|
| 128 |
+
BITQ.US,D,20211110,000000,33.366,33.531,30.565,30.925,347220,0
|
| 129 |
+
BITQ.US,D,20211111,000000,31.372,32.362,31.252,32.111,130953,0
|
| 130 |
+
BITQ.US,D,20211112,000000,32.374,32.782,31.265,32.782,120896,0
|
| 131 |
+
BITQ.US,D,20211115,000000,33.103,33.56,31.799,32.082,206880,0
|
| 132 |
+
BITQ.US,D,20211116,000000,30.876,31.576,30.176,30.837,242224,0
|
| 133 |
+
BITQ.US,D,20211117,000000,30.983,30.983,30.012,30.468,80435,0
|
| 134 |
+
BITQ.US,D,20211118,000000,30.419,30.438,28.639,29.028,175273,0
|
| 135 |
+
BITQ.US,D,20211119,000000,28.931,30.633,28.931,30.166,137244,0
|
| 136 |
+
BITQ.US,D,20211122,000000,30.302,30.526,28.202,28.581,152197,0
|
| 137 |
+
BITQ.US,D,20211123,000000,28.785,29.31,28.046,29.067,91966,0
|
| 138 |
+
BITQ.US,D,20211124,000000,28.484,29.193,28.085,29.193,65660,0
|
| 139 |
+
BITQ.US,D,20211126,000000,28.075,28.186,27.375,27.803,115668,0
|
| 140 |
+
BITQ.US,D,20211129,000000,28.912,28.969,27.716,28.688,172823,0
|
| 141 |
+
BITQ.US,D,20211130,000000,28.853,29.641,27.618,28.387,175757,0
|
| 142 |
+
BITQ.US,D,20211201,000000,29.097,29.476,27.395,27.472,185876,0
|
| 143 |
+
BITQ.US,D,20211202,000000,27.404,27.589,26.199,26.714,279588,0
|
| 144 |
+
BITQ.US,D,20211203,000000,26.87,26.87,23.805,24.117,300314,0
|
| 145 |
+
BITQ.US,D,20211206,000000,22.902,23.94,21.988,23.631,278273,0
|
| 146 |
+
BITQ.US,D,20211207,000000,24.604,25.406,24.604,24.954,235294,0
|
| 147 |
+
BITQ.US,D,20211208,000000,24.983,25.246,24.477,25.051,143375,0
|
| 148 |
+
BITQ.US,D,20211209,000000,24.954,24.954,23.218,23.281,143927,0
|
| 149 |
+
BITQ.US,D,20211210,000000,23.787,23.962,22.659,22.989,123936,0
|
| 150 |
+
BITQ.US,D,20211213,000000,23.32,23.32,21.604,21.764,193495,0
|
| 151 |
+
BITQ.US,D,20211214,000000,21.492,22.084,21.249,21.715,325993,0
|
| 152 |
+
BITQ.US,D,20211215,000000,21.783,22.61,20.821,22.454,137916,0
|
| 153 |
+
BITQ.US,D,20211216,000000,22.814,22.873,21.249,21.472,146396,0
|
| 154 |
+
BITQ.US,D,20211217,000000,20.957,21.521,20.344,21.054,379026,0
|
| 155 |
+
BITQ.US,D,20211220,000000,20.597,20.617,20.024,20.383,80868,0
|
| 156 |
+
BITQ.US,D,20211221,000000,21.054,21.531,20.782,21.424,197092,0
|
| 157 |
+
BITQ.US,D,20211222,000000,21.54,21.959,21.258,21.696,102422,0
|
| 158 |
+
BITQ.US,D,20211223,000000,21.735,23.077,21.484,22.999,329792,0
|
| 159 |
+
BITQ.US,D,20211227,000000,23.164,23.544,23.145,23.32,199630,0
|
| 160 |
+
BITQ.US,D,20211228,000000,22.85,22.8501,21.9101,21.94,221333,0
|
| 161 |
+
BITQ.US,D,20211229,000000,21.86,21.94,21.25,21.34,218392,0
|
| 162 |
+
BITQ.US,D,20211230,000000,21.4,21.9,21.35,21.46,143971,0
|
| 163 |
+
BITQ.US,D,20211231,000000,21.5,21.82,21,21.01,125964,0
|
| 164 |
+
BITQ.US,D,20220103,000000,21.46,21.5699,21.0782,21.24,114452,0
|
| 165 |
+
BITQ.US,D,20220104,000000,21.41,21.63,20.63,21.01,103004,0
|
| 166 |
+
BITQ.US,D,20220105,000000,21,21.05,19.42,19.42,210159,0
|
| 167 |
+
BITQ.US,D,20220106,000000,19.36,19.4698,18.39,19.15,258424,0
|
| 168 |
+
BITQ.US,D,20220107,000000,19.09,19.3884,18.61,18.87,120094,0
|
| 169 |
+
BITQ.US,D,20220110,000000,18.4,18.54,17.74,18.53,192138,0
|
| 170 |
+
BITQ.US,D,20220111,000000,18.67,19.62,18.5,19.53,174278,0
|
| 171 |
+
BITQ.US,D,20220112,000000,20.11,20.3,19.61,19.87,209801,0
|
| 172 |
+
BITQ.US,D,20220113,000000,20.02,20.16,18.87,18.94,185323,0
|
| 173 |
+
BITQ.US,D,20220114,000000,18.83,19.2,18.65,19.18,133380,0
|
| 174 |
+
BITQ.US,D,20220118,000000,18.88,19.06,17.579,17.64,195227,0
|
| 175 |
+
BITQ.US,D,20220119,000000,17.81,18.1509,17.34,17.36,130787,0
|
| 176 |
+
BITQ.US,D,20220120,000000,17.68,18.47,17.3601,17.38,70351,0
|
| 177 |
+
BITQ.US,D,20220121,000000,16.67,16.79,15.1863,15.26,667482,0
|
| 178 |
+
BITQ.US,D,20220124,000000,14.04,15.14,13.4,15.11,366111,0
|
| 179 |
+
BITQ.US,D,20220125,000000,15,15.3916,14.5478,14.97,273170,0
|
| 180 |
+
BITQ.US,D,20220126,000000,15.58,16.03,14.65,14.86,250382,0
|
| 181 |
+
BITQ.US,D,20220127,000000,15.07,15.07,13.7562,13.8,187781,0
|
| 182 |
+
BITQ.US,D,20220128,000000,13.89,14.59,13.48,14.5,117864,0
|
| 183 |
+
BITQ.US,D,20220131,000000,14.55,15.75,14.5001,15.71,155412,0
|
| 184 |
+
BITQ.US,D,20220201,000000,16.21,16.6,15.7201,16.42,344226,0
|
| 185 |
+
BITQ.US,D,20220202,000000,16.46,16.465,15.15,15.44,161755,0
|
| 186 |
+
BITQ.US,D,20220203,000000,15.14,15.3485,14.78,14.9,149470,0
|
| 187 |
+
BITQ.US,D,20220204,000000,14.96,16.38,14.88,16.2,130640,0
|
| 188 |
+
BITQ.US,D,20220207,000000,16.99,17.53,16.9,17.13,226754,0
|
| 189 |
+
BITQ.US,D,20220208,000000,17.04,17.35,16.6261,17.34,161128,0
|
| 190 |
+
BITQ.US,D,20220209,000000,17.65,18.36,17.5522,18.29,183436,0
|
| 191 |
+
BITQ.US,D,20220210,000000,17.81,18.9861,17.68,17.9,166131,0
|
| 192 |
+
BITQ.US,D,20220211,000000,17.9,18.1927,16.8,16.94,114460,0
|
| 193 |
+
BITQ.US,D,20220214,000000,16.82,17.39,16.4581,16.67,163834,0
|
| 194 |
+
BITQ.US,D,20220215,000000,17.56,17.91,17.44,17.89,131071,0
|
| 195 |
+
BITQ.US,D,20220216,000000,17.73,17.92,17.3501,17.7,84839,0
|
| 196 |
+
BITQ.US,D,20220217,000000,17.21,17.31,16.2701,16.36,103690,0
|
| 197 |
+
BITQ.US,D,20220218,000000,16.34,16.34,15.65,15.83,87492,0
|
| 198 |
+
BITQ.US,D,20220222,000000,15.29,15.8,14.965,15.23,172666,0
|
| 199 |
+
BITQ.US,D,20220223,000000,15.64,15.799,14.59,14.65,81782,0
|
| 200 |
+
BITQ.US,D,20220224,000000,13.74,15.62,13.5,15.51,270238,0
|
| 201 |
+
BITQ.US,D,20220225,000000,15.83,15.92,15.35,15.76,76852,0
|
| 202 |
+
BITQ.US,D,20220228,000000,15.36,16.86,15.36,16.6,130682,0
|
| 203 |
+
BITQ.US,D,20220301,000000,17.15,17.39,16.4628,16.77,144377,0
|
| 204 |
+
BITQ.US,D,20220302,000000,16.83,17.14,16.55,17,206594,0
|
| 205 |
+
BITQ.US,D,20220303,000000,17.17,17.22,15.92,16,91251,0
|
| 206 |
+
BITQ.US,D,20220304,000000,15.73,15.79,14.6401,14.779,111332,0
|
| 207 |
+
BITQ.US,D,20220307,000000,14.82,15.11,14.01,14.09,134573,0
|
| 208 |
+
BITQ.US,D,20220308,000000,14.15,14.93,13.88,14.44,168249,0
|
| 209 |
+
BITQ.US,D,20220309,000000,15.36,16.1199,15.36,15.92,218328,0
|
| 210 |
+
BITQ.US,D,20220310,000000,15.37,15.705,15.1,15.67,122566,0
|
| 211 |
+
BITQ.US,D,20220311,000000,15.82,15.8485,14.6101,14.63,85115,0
|
| 212 |
+
BITQ.US,D,20220314,000000,14.63,14.63,13.62,13.78,93399,0
|
| 213 |
+
BITQ.US,D,20220315,000000,13.82,14.205,13.55,14.18,62628,0
|
| 214 |
+
BITQ.US,D,20220316,000000,14.8,15.5,14.65,15.5,311765,0
|
| 215 |
+
BITQ.US,D,20220317,000000,15.36,16.03,15.36,15.9732,74623,0
|
| 216 |
+
BITQ.US,D,20220318,000000,15.95,16.92,15.94,16.75,191983,0
|
| 217 |
+
BITQ.US,D,20220321,000000,16.53,16.85,16.01,16.37,99701,0
|
| 218 |
+
BITQ.US,D,20220322,000000,16.78,17.73,16.78,17.61,149320,0
|
| 219 |
+
BITQ.US,D,20220323,000000,17.45,18,17.0752,17.42,90571,0
|
| 220 |
+
BITQ.US,D,20220324,000000,17.67,18.18,17.24,18.14,116909,0
|
| 221 |
+
BITQ.US,D,20220325,000000,18.38,18.6,17.45,17.72,88277,0
|
| 222 |
+
BITQ.US,D,20220328,000000,18.53,19.19,18.27,18.91,205441,0
|
| 223 |
+
BITQ.US,D,20220329,000000,19.1,19.15,18.26,18.94,139323,0
|
| 224 |
+
BITQ.US,D,20220330,000000,18.86,18.86,18.0001,18.13,96852,0
|
| 225 |
+
BITQ.US,D,20220331,000000,18.18,18.18,17.3,17.34,85163,0
|
| 226 |
+
BITQ.US,D,20220401,000000,17.42,17.77,17.17,17.39,56703,0
|
| 227 |
+
BITQ.US,D,20220404,000000,17.49,17.81,17.4501,17.79,44835,0
|
| 228 |
+
BITQ.US,D,20220405,000000,17.89,17.89,16.8,16.925,152663,0
|
| 229 |
+
BITQ.US,D,20220406,000000,16.62,16.66,15.785,15.97,115644,0
|
| 230 |
+
BITQ.US,D,20220407,000000,15.99,16.03,15.21,15.64,101023,0
|
| 231 |
+
BITQ.US,D,20220408,000000,15.56,15.76,15.25,15.26,105835,0
|
| 232 |
+
BITQ.US,D,20220411,000000,14.97,15.0559,14.55,14.65,121872,0
|
| 233 |
+
BITQ.US,D,20220412,000000,15,15.35,14.26,14.4,87797,0
|
| 234 |
+
BITQ.US,D,20220413,000000,14.43,14.9699,14.3,14.87,136128,0
|
| 235 |
+
BITQ.US,D,20220414,000000,14.89,14.929,14.2501,14.28,84538,0
|
| 236 |
+
BITQ.US,D,20220418,000000,14.19,14.33,13.8,14.16,153870,0
|
| 237 |
+
BITQ.US,D,20220419,000000,14.21,14.74,14.02,14.63,93917,0
|
| 238 |
+
BITQ.US,D,20220420,000000,14.83,14.88,14.1299,14.15,87974,0
|
| 239 |
+
BITQ.US,D,20220421,000000,14.57,14.78,13.5,13.55,147380,0
|
| 240 |
+
BITQ.US,D,20220422,000000,13.5,13.6,12.9122,12.94,143794,0
|
| 241 |
+
BITQ.US,D,20220425,000000,12.76,13.23,12.6231,13.2,179817,0
|
| 242 |
+
BITQ.US,D,20220426,000000,13.13,13.13,12.28,12.32,107050,0
|
| 243 |
+
BITQ.US,D,20220427,000000,12.28,12.68,12.19,12.26,67840,0
|
| 244 |
+
BITQ.US,D,20220428,000000,12.49,12.72,11.8501,12.61,147348,0
|
| 245 |
+
BITQ.US,D,20220429,000000,12.5,12.95,11.76,11.79,88497,0
|
| 246 |
+
BITQ.US,D,20220502,000000,11.74,12.169,11.5692,12.14,122291,0
|
| 247 |
+
BITQ.US,D,20220503,000000,12.07,12.36,11.94,12.06,67606,0
|
| 248 |
+
BITQ.US,D,20220504,000000,12.15,12.73,11.58,12.67,138754,0
|
| 249 |
+
BITQ.US,D,20220505,000000,12.39,12.39,11.335,11.5,81019,0
|
| 250 |
+
BITQ.US,D,20220506,000000,11.42,11.47,10.8103,11.1,140624,0
|
| 251 |
+
BITQ.US,D,20220509,000000,10.47,10.47,9.1,9.22,264197,0
|
| 252 |
+
BITQ.US,D,20220510,000000,9.63,9.84,8.85,9.05,214219,0
|
| 253 |
+
BITQ.US,D,20220511,000000,8.46,8.77,7.7501,7.7602,229702,0
|
| 254 |
+
BITQ.US,D,20220512,000000,7.42,8.06,6.85,7.75,208051,0
|
| 255 |
+
BITQ.US,D,20220513,000000,8.42,8.97,8.3656,8.62,168625,0
|
| 256 |
+
BITQ.US,D,20220516,000000,8.18,8.6,8.01,8.05,187234,0
|
| 257 |
+
BITQ.US,D,20220517,000000,8.34,8.64,8.2382,8.63,81332,0
|
| 258 |
+
BITQ.US,D,20220518,000000,8.37,8.51,7.9401,8,84994,0
|
| 259 |
+
BITQ.US,D,20220519,000000,8,8.5731,7.99,8.29,148072,0
|
| 260 |
+
BITQ.US,D,20220520,000000,8.5,8.5,7.615,7.99,160873,0
|
| 261 |
+
BITQ.US,D,20220523,000000,8.2,8.2,7.85,8.02,129630,0
|
| 262 |
+
BITQ.US,D,20220524,000000,7.87,7.87,7.4,7.53,197524,0
|
| 263 |
+
BITQ.US,D,20220525,000000,7.53,7.8727,7.47,7.78,109802,0
|
| 264 |
+
BITQ.US,D,20220526,000000,7.6,8.145,7.41,8.03,97302,0
|
| 265 |
+
BITQ.US,D,20220527,000000,8.12,8.49,8.12,8.32,136778,0
|
| 266 |
+
BITQ.US,D,20220531,000000,8.85,9.0594,8.585,8.82,138715,0
|
| 267 |
+
BITQ.US,D,20220601,000000,8.84,8.85,8.098,8.13,157905,0
|
| 268 |
+
BITQ.US,D,20220602,000000,8.09,8.5899,8.01,8.48,116143,0
|
| 269 |
+
BITQ.US,D,20220603,000000,8.3,8.3099,7.97,8.07,307279,0
|
| 270 |
+
BITQ.US,D,20220606,000000,8.39,8.55,8.18,8.22,176836,0
|
| 271 |
+
BITQ.US,D,20220607,000000,8,8.22,7.8201,8.22,79130,0
|
| 272 |
+
BITQ.US,D,20220608,000000,8.13,8.44,8.11,8.14,65635,0
|
| 273 |
+
BITQ.US,D,20220609,000000,8.07,8.07,7.64,7.65,100392,0
|
| 274 |
+
BITQ.US,D,20220610,000000,7.5,7.55,7.22,7.3,343527,0
|
| 275 |
+
BITQ.US,D,20220613,000000,6.36,6.695,6.08,6.22,281947,0
|
| 276 |
+
BITQ.US,D,20220614,000000,6.3,6.3988,6.0001,6.23,182057,0
|
| 277 |
+
BITQ.US,D,20220615,000000,6.26,6.55,6.13,6.45,174886,0
|
| 278 |
+
BITQ.US,D,20220616,000000,6.22,6.22,5.98,6.08,295510,0
|
| 279 |
+
BITQ.US,D,20220617,000000,6.06,6.27,6.0503,6.14,121473,0
|
| 280 |
+
BITQ.US,D,20220621,000000,6.4335,6.83,6.42,6.49,153187,0
|
| 281 |
+
BITQ.US,D,20220622,000000,6.28,6.44,6.0904,6.11,110801,0
|
| 282 |
+
BITQ.US,D,20220623,000000,6.24,6.4491,6.1,6.42,78283,0
|
| 283 |
+
BITQ.US,D,20220624,000000,6.56,6.83,6.56,6.79,393973,0
|
| 284 |
+
BITQ.US,D,20220627,000000,6.77,6.79,6.3416,6.44,143018,0
|
| 285 |
+
BITQ.US,D,20220628,000000,6.52,6.53,6.07,6.1,105787,0
|
| 286 |
+
BITQ.US,D,20220629,000000,6.1,6.1,5.76,5.85,158728,0
|
| 287 |
+
BITQ.US,D,20220630,000000,5.66,5.755,5.43,5.55,204784,0
|
| 288 |
+
BITQ.US,D,20220701,000000,5.56,5.72,5.5,5.63,141877,0
|
| 289 |
+
BITQ.US,D,20220705,000000,5.49,6.08,5.39,6.08,174320,0
|
| 290 |
+
BITQ.US,D,20220706,000000,6.02,6.09,5.84,5.92,168746,0
|
| 291 |
+
BITQ.US,D,20220707,000000,5.98,6.5,5.96,6.5,125570,0
|
| 292 |
+
BITQ.US,D,20220708,000000,6.39,6.9091,6.29,6.67,136522,0
|
| 293 |
+
BITQ.US,D,20220711,000000,6.49,6.5,6.1501,6.17,183894,0
|
| 294 |
+
BITQ.US,D,20220712,000000,6.18,6.25,6.01,6.12,127784,0
|
| 295 |
+
BITQ.US,D,20220713,000000,5.93,6.18,5.79,6.1,136522,0
|
| 296 |
+
BITQ.US,D,20220714,000000,5.99,6.2,5.849,6.15,94415,0
|
| 297 |
+
BITQ.US,D,20220715,000000,6.33,6.38,6.14,6.33,72053,0
|
| 298 |
+
BITQ.US,D,20220718,000000,6.61,7.18,6.6,6.72,175300,0
|
| 299 |
+
BITQ.US,D,20220719,000000,7.02,7.63,6.97,7.62,166684,0
|
| 300 |
+
BITQ.US,D,20220720,000000,7.82,8.29,7.74,8.08,222372,0
|
| 301 |
+
BITQ.US,D,20220721,000000,7.88,8.21,7.79,8.19,116859,0
|
| 302 |
+
BITQ.US,D,20220722,000000,8.32,8.37,7.65,7.73,66326,0
|
| 303 |
+
BITQ.US,D,20220725,000000,7.6,7.6459,7.4,7.47,67359,0
|
| 304 |
+
BITQ.US,D,20220726,000000,7.25,7.25,6.81,6.81,120128,0
|
| 305 |
+
BITQ.US,D,20220727,000000,7.05,7.59,7.03,7.5,126024,0
|
| 306 |
+
BITQ.US,D,20220728,000000,7.55,7.82,7.307,7.79,159706,0
|
| 307 |
+
BITQ.US,D,20220729,000000,7.74,8,7.5747,7.89,106636,0
|
| 308 |
+
BITQ.US,D,20220801,000000,7.75,7.99,7.6,7.8,63772,0
|
| 309 |
+
BITQ.US,D,20220802,000000,7.65,8.285,7.64,8.11,65179,0
|
| 310 |
+
BITQ.US,D,20220803,000000,8.29,8.68,8.29,8.66,135189,0
|
| 311 |
+
BITQ.US,D,20220804,000000,9,9.36,8.69,8.76,262746,0
|
| 312 |
+
BITQ.US,D,20220805,000000,8.68,9.1,8.61,8.9,125325,0
|
| 313 |
+
BITQ.US,D,20220808,000000,9.29,9.57,9.0901,9.21,133707,0
|
| 314 |
+
BITQ.US,D,20220809,000000,9.01,9.01,8.6305,8.8,769229,0
|
| 315 |
+
BITQ.US,D,20220810,000000,9.24,9.52,9.04,9.49,185639,0
|
| 316 |
+
BITQ.US,D,20220811,000000,9.98,10.23,9.38,9.5,171897,0
|
| 317 |
+
BITQ.US,D,20220812,000000,9.5,10.04,9.32,10,115425,0
|
| 318 |
+
BITQ.US,D,20220815,000000,9.92,10.17,9.81,10.01,113959,0
|
| 319 |
+
BITQ.US,D,20220816,000000,9.92,9.92,9.3242,9.58,120026,0
|
| 320 |
+
BITQ.US,D,20220817,000000,9.38,9.38,8.97,9.05,94096,0
|
| 321 |
+
BITQ.US,D,20220818,000000,9.07,9.07,8.8524,8.97,96587,0
|
| 322 |
+
BITQ.US,D,20220819,000000,8.4,8.4442,8.08,8.11,108571,0
|
| 323 |
+
BITQ.US,D,20220822,000000,7.85,7.985,7.73,7.78,59478,0
|
| 324 |
+
BITQ.US,D,20220823,000000,7.85,8.23,7.83,7.93,79130,0
|
| 325 |
+
BITQ.US,D,20220824,000000,7.96,8.2,7.92,8.07,29322,0
|
| 326 |
+
BITQ.US,D,20220825,000000,8.15,8.225,7.96,8.12,53028,0
|
| 327 |
+
BITQ.US,D,20220826,000000,8.18,8.22,7.51,7.54,62544,0
|
| 328 |
+
BITQ.US,D,20220829,000000,7.38,7.72,7.34,7.54,78605,0
|
| 329 |
+
BITQ.US,D,20220830,000000,7.66,7.75,7.31,7.48,78988,0
|
| 330 |
+
BITQ.US,D,20220831,000000,7.61,7.7199,7.44,7.54,142244,0
|
| 331 |
+
BITQ.US,D,20220901,000000,7.35,7.35,7,7.26,104020,0
|
| 332 |
+
BITQ.US,D,20220902,000000,7.44,7.44,7.101,7.16,61291,0
|
| 333 |
+
BITQ.US,D,20220906,000000,7.19,7.2,6.9,6.94,74473,0
|
| 334 |
+
BITQ.US,D,20220907,000000,6.9,7.22,6.8,7.19,105223,0
|
| 335 |
+
BITQ.US,D,20220908,000000,7.09,7.6199,7.01,7.59,83676,0
|
| 336 |
+
BITQ.US,D,20220909,000000,8,8.18,7.895,8.14,57944,0
|
| 337 |
+
BITQ.US,D,20220912,000000,8.28,8.42,8.08,8.28,268552,0
|
| 338 |
+
BITQ.US,D,20220913,000000,7.73,7.835,7.5,7.51,236820,0
|
| 339 |
+
BITQ.US,D,20220914,000000,7.55,7.64,7.4301,7.58,64975,0
|
| 340 |
+
BITQ.US,D,20220915,000000,7.49,7.8,7.385,7.42,67547,0
|
| 341 |
+
BITQ.US,D,20220916,000000,7.22,7.25,7.05,7.09,90252,0
|
| 342 |
+
BITQ.US,D,20220919,000000,6.92,6.9661,6.76,6.89,89995,0
|
| 343 |
+
BITQ.US,D,20220920,000000,6.8,6.84,6.635,6.69,58174,0
|
| 344 |
+
BITQ.US,D,20220921,000000,6.71,7.03,6.64,6.65,160299,0
|
| 345 |
+
BITQ.US,D,20220922,000000,6.63,6.675,6.3,6.39,108850,0
|
| 346 |
+
BITQ.US,D,20220923,000000,6.21,6.27,6.051,6.18,89182,0
|
| 347 |
+
BITQ.US,D,20220926,000000,6.22,6.5,6.18,6.21,63042,0
|
| 348 |
+
BITQ.US,D,20220927,000000,6.54,6.86,6.234,6.34,137091,0
|
| 349 |
+
BITQ.US,D,20220928,000000,6.32,6.7,6.27,6.68,73361,0
|
| 350 |
+
BITQ.US,D,20220929,000000,6.5,6.5,6.25,6.38,64209,0
|
| 351 |
+
BITQ.US,D,20220930,000000,6.37,6.73,6.31,6.41,71953,0
|
| 352 |
+
BITQ.US,D,20221003,000000,6.49,6.62,6.3,6.55,52701,0
|
| 353 |
+
BITQ.US,D,20221004,000000,6.75,7.11,6.75,7.11,117657,0
|
| 354 |
+
BITQ.US,D,20221005,000000,6.93,7.05,6.77,7.02,64868,0
|
| 355 |
+
BITQ.US,D,20221006,000000,6.99,7.2,6.89,6.97,113625,0
|
| 356 |
+
BITQ.US,D,20221007,000000,6.76,6.76,6.35,6.37,111042,0
|
| 357 |
+
BITQ.US,D,20221010,000000,6.4,6.4,6.1,6.17,92459,0
|
| 358 |
+
BITQ.US,D,20221011,000000,6.14,6.25,5.9173,6.06,82054,0
|
| 359 |
+
BITQ.US,D,20221012,000000,6.09,6.12,5.92,6.091,93558,0
|
| 360 |
+
BITQ.US,D,20221013,000000,5.73,6.25,5.6701,6.18,129369,0
|
| 361 |
+
BITQ.US,D,20221014,000000,6.31,6.4,5.87,5.87,108844,0
|
| 362 |
+
BITQ.US,D,20221017,000000,6.09,6.3068,6.09,6.21,443136,0
|
| 363 |
+
BITQ.US,D,20221018,000000,6.37,6.37,5.93,6.01,82397,0
|
| 364 |
+
BITQ.US,D,20221019,000000,5.92,5.98,5.783,5.82,73341,0
|
| 365 |
+
BITQ.US,D,20221020,000000,5.81,6.06,5.75,5.78,62321,0
|
| 366 |
+
BITQ.US,D,20221021,000000,5.76,5.98,5.65,5.96,109965,0
|
| 367 |
+
BITQ.US,D,20221024,000000,5.99,6.05,5.781,6.03,104455,0
|
| 368 |
+
BITQ.US,D,20221025,000000,6.04,6.72,6.04,6.68,434536,0
|
| 369 |
+
BITQ.US,D,20221026,000000,6.68,7.04,6.65,6.66,182100,0
|
| 370 |
+
BITQ.US,D,20221027,000000,6.6,6.66,6.34,6.36,81146,0
|
| 371 |
+
BITQ.US,D,20221028,000000,6.31,6.47,6.23,6.45,52215,0
|
| 372 |
+
BITQ.US,D,20221031,000000,6.42,6.49,6.13,6.14,132006,0
|
| 373 |
+
BITQ.US,D,20221101,000000,6.35,6.38,6,6.01,203546,0
|
| 374 |
+
BITQ.US,D,20221102,000000,6.02,6.14,5.67,5.69,284496,0
|
| 375 |
+
BITQ.US,D,20221103,000000,5.63,5.8,5.52,5.52,110897,0
|
| 376 |
+
BITQ.US,D,20221104,000000,5.88,5.91,5.5615,5.76,111071,0
|
| 377 |
+
BITQ.US,D,20221107,000000,5.79,5.8299,5.64,5.7,46760,0
|
| 378 |
+
BITQ.US,D,20221108,000000,5.5,5.63,4.9502,5.14,191317,0
|
| 379 |
+
BITQ.US,D,20221109,000000,4.88,5.02,4.63,4.63,153983,0
|
| 380 |
+
BITQ.US,D,20221110,000000,5.1,5.1,4.856,4.95,254066,0
|
| 381 |
+
BITQ.US,D,20221111,000000,4.7571,5.13,4.6999,5.11,157340,0
|
| 382 |
+
BITQ.US,D,20221114,000000,5.01,5.0677,4.9,4.9,73608,0
|
| 383 |
+
BITQ.US,D,20221115,000000,5.14,5.24,4.96,5,112051,0
|
| 384 |
+
BITQ.US,D,20221116,000000,4.93,4.93,4.62,4.6701,142667,0
|
| 385 |
+
BITQ.US,D,20221117,000000,4.58,4.63,4.47,4.57,228065,0
|
| 386 |
+
BITQ.US,D,20221118,000000,4.65,4.65,4.38,4.42,96774,0
|
| 387 |
+
BITQ.US,D,20221121,000000,4.31,4.3757,4.06,4.07,134972,0
|
| 388 |
+
BITQ.US,D,20221122,000000,4.21,4.21,4.06,4.19,210253,0
|
| 389 |
+
BITQ.US,D,20221123,000000,4.21,4.35,4.1855,4.33,85144,0
|
| 390 |
+
BITQ.US,D,20221125,000000,4.31,4.34,4.28,4.3048,57091,0
|
| 391 |
+
BITQ.US,D,20221128,000000,4.28,4.2903,4.09,4.13,116519,0
|
| 392 |
+
BITQ.US,D,20221129,000000,4.17,4.2,4.1,4.1,385682,0
|
| 393 |
+
BITQ.US,D,20221130,000000,4.2,4.37,4.06,4.37,333238,0
|
| 394 |
+
BITQ.US,D,20221201,000000,4.41,4.48,4.3,4.37,84783,0
|
| 395 |
+
BITQ.US,D,20221202,000000,4.3,4.49,4.27,4.48,108420,0
|
| 396 |
+
BITQ.US,D,20221205,000000,4.46,4.525,4.19,4.23,93094,0
|
| 397 |
+
BITQ.US,D,20221206,000000,4.19,4.2499,4.022,4.08,105170,0
|
| 398 |
+
BITQ.US,D,20221207,000000,4.01,4.0719,3.9415,3.99,125590,0
|
| 399 |
+
BITQ.US,D,20221208,000000,4,4.129,3.94,4.09,246890,0
|
| 400 |
+
BITQ.US,D,20221209,000000,4.01,4.08,3.98,3.98,129955,0
|
| 401 |
+
BITQ.US,D,20221212,000000,4.01,4.0199,3.92,4,75173,0
|
| 402 |
+
BITQ.US,D,20221213,000000,4.24,4.28,3.9,3.94,133084,0
|
| 403 |
+
BITQ.US,D,20221214,000000,3.97,4.04,3.91,3.96,61976,0
|
| 404 |
+
BITQ.US,D,20221215,000000,3.89,3.8918,3.7836,3.83,86933,0
|
| 405 |
+
BITQ.US,D,20221216,000000,3.78,3.78,3.56,3.67,511633,0
|
| 406 |
+
BITQ.US,D,20221219,000000,3.62,3.64,3.46,3.48,135076,0
|
| 407 |
+
BITQ.US,D,20221220,000000,3.46,3.6421,3.46,3.5,114172,0
|
| 408 |
+
BITQ.US,D,20221221,000000,3.55,3.5594,3.48,3.5,49675,0
|
| 409 |
+
BITQ.US,D,20221222,000000,3.45,3.5035,3.37,3.44,130402,0
|
| 410 |
+
BITQ.US,D,20221223,000000,3.46,3.47,3.39,3.42,133496,0
|
| 411 |
+
BITQ.US,D,20221227,000000,3.36,3.4167,3.25,3.27,109098,0
|
| 412 |
+
BITQ.US,D,20221228,000000,3.25,3.345,3.2,3.21,47458,0
|
| 413 |
+
BITQ.US,D,20221229,000000,3.22,3.375,3.22,3.33,297424,0
|
| 414 |
+
BITQ.US,D,20221230,000000,3.32,3.41,3.261,3.39,195175,0
|
| 415 |
+
BITQ.US,D,20230103,000000,3.44,3.56,3.34,3.39,76774,0
|
| 416 |
+
BITQ.US,D,20230104,000000,3.49,3.8,3.465,3.8,80591,0
|
| 417 |
+
BITQ.US,D,20230105,000000,3.74,3.74,3.53,3.67,73904,0
|
| 418 |
+
BITQ.US,D,20230106,000000,3.66,3.7119,3.5,3.71,54533,0
|
| 419 |
+
BITQ.US,D,20230109,000000,3.88,4.17,3.88,4.04,131894,0
|
| 420 |
+
BITQ.US,D,20230110,000000,4.01,4.34,3.9918,4.34,251645,0
|
| 421 |
+
BITQ.US,D,20230111,000000,4.34,4.413,4.19,4.31,94577,0
|
| 422 |
+
BITQ.US,D,20230112,000000,4.44,4.97,4.3,4.95,115332,0
|
| 423 |
+
BITQ.US,D,20230113,000000,4.92,5.235,4.83,5.09,145774,0
|
| 424 |
+
BITQ.US,D,20230117,000000,5.53,5.62,5.3,5.47,250887,0
|
| 425 |
+
BITQ.US,D,20230118,000000,5.5,5.56,5,5,186259,0
|
| 426 |
+
BITQ.US,D,20230119,000000,4.9,5.13,4.84,5.07,170079,0
|
| 427 |
+
BITQ.US,D,20230120,000000,5.13,5.4,5.03,5.38,83349,0
|
| 428 |
+
BITQ.US,D,20230123,000000,5.52,5.705,5.39,5.65,221171,0
|
| 429 |
+
BITQ.US,D,20230124,000000,5.57,5.67,5.5,5.55,340838,0
|
| 430 |
+
BITQ.US,D,20230125,000000,5.38,5.4767,5.2038,5.43,81300,0
|
| 431 |
+
BITQ.US,D,20230126,000000,5.63,5.6899,5.4099,5.46,107925,0
|
| 432 |
+
BITQ.US,D,20230127,000000,5.41,5.68,5.4,5.65,151352,0
|
| 433 |
+
BITQ.US,D,20230130,000000,5.58,5.74,5.34,5.35,144313,0
|
| 434 |
+
BITQ.US,D,20230131,000000,5.45,5.55,5.39,5.49,129357,0
|
| 435 |
+
BITQ.US,D,20230201,000000,5.52,5.89,5.36,5.85,188506,0
|
| 436 |
+
BITQ.US,D,20230202,000000,6,6.6,6,6.4,407481,0
|
| 437 |
+
BITQ.US,D,20230203,000000,6.14,6.5296,6.0017,6.06,206718,0
|
| 438 |
+
BITQ.US,D,20230206,000000,6,6.1001,5.8301,6.04,130206,0
|
| 439 |
+
BITQ.US,D,20230207,000000,6.09,6.09,5.7707,5.99,113643,0
|
| 440 |
+
BITQ.US,D,20230208,000000,5.98,6.16,5.88,5.92,46598,0
|
| 441 |
+
BITQ.US,D,20230209,000000,5.92,5.92,5.3173,5.35,134758,0
|
| 442 |
+
BITQ.US,D,20230210,000000,5.3,5.35,5.115,5.14,140924,0
|
| 443 |
+
BITQ.US,D,20230213,000000,5.18,5.18,5.02,5.15,77330,0
|
| 444 |
+
BITQ.US,D,20230214,000000,5.13,5.475,5.11,5.45,150918,0
|
| 445 |
+
BITQ.US,D,20230215,000000,5.44,6.05,5.44,6.04,285975,0
|
| 446 |
+
BITQ.US,D,20230216,000000,6,6.39,5.79,5.86,151428,0
|
| 447 |
+
BITQ.US,D,20230217,000000,5.75,6.015,5.66,5.97,187926,0
|
| 448 |
+
BITQ.US,D,20230221,000000,5.85,5.99,5.57,5.6,128669,0
|
| 449 |
+
BITQ.US,D,20230222,000000,5.6,5.7,5.41,5.49,123065,0
|
| 450 |
+
BITQ.US,D,20230223,000000,5.59,5.6,5.3801,5.52,69157,0
|
| 451 |
+
BITQ.US,D,20230224,000000,5.36,5.3686,5.12,5.17,61529,0
|
| 452 |
+
BITQ.US,D,20230227,000000,5.3,5.39,5.2,5.24,54569,0
|
| 453 |
+
BITQ.US,D,20230228,000000,5.22,5.499,5.2113,5.34,62776,0
|
| 454 |
+
BITQ.US,D,20230301,000000,5.36,5.4,5.21,5.3,42220,0
|
| 455 |
+
BITQ.US,D,20230302,000000,5.17,5.17,4.9738,5.15,43334,0
|
| 456 |
+
BITQ.US,D,20230303,000000,5.05,5.13,4.96,5.08,63129,0
|
| 457 |
+
BITQ.US,D,20230306,000000,5.09,5.2999,5.02,5.02,79043,0
|
| 458 |
+
BITQ.US,D,20230307,000000,5.03,5.0793,4.89,4.92,62407,0
|
| 459 |
+
BITQ.US,D,20230308,000000,4.9,4.9643,4.81,4.89,44496,0
|
| 460 |
+
BITQ.US,D,20230309,000000,4.83,4.85,4.48,4.48,98578,0
|
| 461 |
+
BITQ.US,D,20230310,000000,4.44,4.495,4.23,4.33,82518,0
|
| 462 |
+
BITQ.US,D,20230313,000000,4.43,4.89,4.31,4.79,136957,0
|
| 463 |
+
BITQ.US,D,20230314,000000,5.1,5.21,4.91,5.03,134016,0
|
| 464 |
+
BITQ.US,D,20230315,000000,4.89,4.9703,4.76,4.93,115897,0
|
| 465 |
+
BITQ.US,D,20230316,000000,4.94,5.1299,4.8494,5.1,47190,0
|
| 466 |
+
BITQ.US,D,20230317,000000,5.28,5.54,5.27,5.49,131531,0
|
| 467 |
+
BITQ.US,D,20230320,000000,5.68,5.68,5.4,5.44,132983,0
|
| 468 |
+
BITQ.US,D,20230321,000000,5.47,5.87,5.47,5.84,103027,0
|
| 469 |
+
BITQ.US,D,20230322,000000,5.85,5.9513,5.4,5.41,84854,0
|
| 470 |
+
BITQ.US,D,20230323,000000,5.39,5.72,5.37,5.54,119644,0
|
| 471 |
+
BITQ.US,D,20230324,000000,5.44,5.4691,5.28,5.35,68228,0
|
| 472 |
+
BITQ.US,D,20230327,000000,5.37,5.3711,5.06,5.15,54044,0
|
| 473 |
+
BITQ.US,D,20230328,000000,5.13,5.17,5.03,5.14,35290,0
|
| 474 |
+
BITQ.US,D,20230329,000000,5.3,5.5764,5.3,5.56,51448,0
|
| 475 |
+
BITQ.US,D,20230330,000000,5.68,5.68,5.5462,5.62,41440,0
|
| 476 |
+
BITQ.US,D,20230331,000000,5.65,5.879,5.65,5.87,65686,0
|
| 477 |
+
BITQ.US,D,20230403,000000,5.84,5.9,5.7,5.86,53439,0
|
| 478 |
+
BITQ.US,D,20230404,000000,5.94,5.94,5.6638,5.79,55258,0
|
| 479 |
+
BITQ.US,D,20230405,000000,5.85,5.85,5.5243,5.58,58767,0
|
| 480 |
+
BITQ.US,D,20230406,000000,5.58,5.7,5.4501,5.68,47304,0
|
| 481 |
+
BITQ.US,D,20230410,000000,5.65,6.08,5.53,6.08,214758,0
|
| 482 |
+
BITQ.US,D,20230411,000000,6.27,6.6599,6.2127,6.57,320664,0
|
| 483 |
+
BITQ.US,D,20230412,000000,6.57,6.7,6.3201,6.4,131406,0
|
| 484 |
+
BITQ.US,D,20230413,000000,6.63,7.1496,6.62,7.01,160663,0
|
| 485 |
+
BITQ.US,D,20230414,000000,7.21,7.325,6.89,7.12,116752,0
|
| 486 |
+
BITQ.US,D,20230417,000000,6.88,6.9699,6.68,6.91,96441,0
|
| 487 |
+
BITQ.US,D,20230418,000000,7.19,7.34,7.0801,7.13,150526,0
|
| 488 |
+
BITQ.US,D,20230419,000000,6.9,6.9,6.73,6.73,134067,0
|
| 489 |
+
BITQ.US,D,20230420,000000,6.54,6.655,6.29,6.29,118372,0
|
| 490 |
+
BITQ.US,D,20230421,000000,6.27,6.34,6.18,6.2,82892,0
|
| 491 |
+
BITQ.US,D,20230424,000000,6.23,6.28,5.99,6.08,88890,0
|
| 492 |
+
BITQ.US,D,20230425,000000,5.98,6.1,5.9,6.01,54004,0
|
| 493 |
+
BITQ.US,D,20230426,000000,6.36,6.5764,6.16,6.22,139728,0
|
| 494 |
+
BITQ.US,D,20230427,000000,6.27,6.46,6.16,6.43,57372,0
|
| 495 |
+
BITQ.US,D,20230428,000000,6.39,6.4995,6.26,6.47,46477,0
|
| 496 |
+
BITQ.US,D,20230501,000000,6.33,6.36,6.08,6.12,65363,0
|
| 497 |
+
BITQ.US,D,20230502,000000,6.06,6.33,5.97,6.28,228612,0
|
| 498 |
+
BITQ.US,D,20230503,000000,6.27,6.29,6.12,6.14,62558,0
|
| 499 |
+
BITQ.US,D,20230504,000000,6.22,6.3214,6.16,6.2,172045,0
|
| 500 |
+
BITQ.US,D,20230505,000000,6.33,6.55,6.26,6.55,94230,0
|
| 501 |
+
BITQ.US,D,20230508,000000,6.32,6.379,6.18,6.26,61081,0
|
| 502 |
+
BITQ.US,D,20230509,000000,6.23,6.39,6.2,6.35,37973,0
|
| 503 |
+
BITQ.US,D,20230510,000000,6.45,6.78,6.44,6.59,89391,0
|
| 504 |
+
BITQ.US,D,20230511,000000,6.55,6.55,6.13,6.14,78289,0
|
| 505 |
+
BITQ.US,D,20230512,000000,6.12,6.21,5.94,5.99,51981,0
|
| 506 |
+
BITQ.US,D,20230515,000000,6.09,6.39,6.08,6.32,73034,0
|
| 507 |
+
BITQ.US,D,20230516,000000,6.3447,6.46,6.3101,6.4447,34197,0
|
| 508 |
+
BITQ.US,D,20230517,000000,6.47,6.84,6.38,6.82,51746,0
|
| 509 |
+
BITQ.US,D,20230518,000000,6.72,6.96,6.6832,6.7,35018,0
|
| 510 |
+
BITQ.US,D,20230519,000000,6.71,6.77,6.571,6.74,66609,0
|
| 511 |
+
BITQ.US,D,20230522,000000,6.7,6.9691,6.67,6.92,71494,0
|
| 512 |
+
BITQ.US,D,20230523,000000,6.96,7.11,6.68,6.78,116070,0
|
| 513 |
+
BITQ.US,D,20230524,000000,6.71,6.85,6.53,6.79,123629,0
|
| 514 |
+
BITQ.US,D,20230525,000000,6.9,6.93,6.56,6.74,66632,0
|
| 515 |
+
BITQ.US,D,20230526,000000,6.74,6.8999,6.61,6.61,83682,0
|
| 516 |
+
BITQ.US,D,20230530,000000,6.97,7.17,6.9521,7.1,85352,0
|
| 517 |
+
BITQ.US,D,20230531,000000,6.92,7.06,6.77,7.06,57902,0
|
| 518 |
+
BITQ.US,D,20230601,000000,7.06,7.25,6.945,7.17,51264,0
|
| 519 |
+
BITQ.US,D,20230602,000000,7.28,7.28,7.0101,7.15,31877,0
|
| 520 |
+
BITQ.US,D,20230605,000000,7.11,7.11,6.75,6.77,71464,0
|
| 521 |
+
BITQ.US,D,20230606,000000,6.62,6.91,6.49,6.9,94880,0
|
| 522 |
+
BITQ.US,D,20230607,000000,6.94,7.03,6.66,6.7,45818,0
|
| 523 |
+
BITQ.US,D,20230608,000000,6.69,6.845,6.66,6.76,27106,0
|
| 524 |
+
BITQ.US,D,20230609,000000,6.82,6.86,6.56,6.58,60832,0
|
| 525 |
+
BITQ.US,D,20230612,000000,6.5,6.68,6.49,6.64,52651,0
|
| 526 |
+
BITQ.US,D,20230613,000000,6.73,6.822,6.66,6.75,65607,0
|
| 527 |
+
BITQ.US,D,20230614,000000,6.9,6.9,6.7,6.79,75034,0
|
| 528 |
+
BITQ.US,D,20230615,000000,6.61,6.7799,6.53,6.72,126800,0
|
| 529 |
+
BITQ.US,D,20230616,000000,6.81,6.9,6.65,6.87,93104,0
|
| 530 |
+
BITQ.US,D,20230620,000000,6.94,7.3651,6.87,7.35,167078,0
|
| 531 |
+
BITQ.US,D,20230621,000000,7.5,7.76,7.43,7.58,151961,0
|
| 532 |
+
BITQ.US,D,20230622,000000,7.66,7.66,7.25,7.5,82191,0
|
| 533 |
+
BITQ.US,D,20230623,000000,7.56,7.86,7.15,7.66,66499,0
|
| 534 |
+
BITQ.US,D,20230626,000000,7.66,7.81,7.26,7.32,62411,0
|
| 535 |
+
BITQ.US,D,20230627,000000,7.37,7.8,7.37,7.75,65553,0
|
| 536 |
+
BITQ.US,D,20230628,000000,7.65,7.9268,7.5547,7.75,75673,0
|
| 537 |
+
BITQ.US,D,20230629,000000,7.93,8.135,7.82,7.99,174068,0
|
| 538 |
+
BITQ.US,D,20230630,000000,8.21,8.28,7.77,8.05,168221,0
|
| 539 |
+
BITQ.US,D,20230703,000000,8.17,8.7999,8.13,8.78,138302,0
|
| 540 |
+
BITQ.US,D,20230705,000000,8.61,8.9793,8.4302,8.88,256010,0
|
| 541 |
+
BITQ.US,D,20230706,000000,8.96,8.96,8.4015,8.78,135168,0
|
| 542 |
+
BITQ.US,D,20230707,000000,8.69,9.441,8.69,9.23,186393,0
|
| 543 |
+
BITQ.US,D,20230710,000000,9.26,9.74,8.95,9.74,152386,0
|
| 544 |
+
BITQ.US,D,20230711,000000,9.75,9.98,9.56,9.96,260961,0
|
| 545 |
+
BITQ.US,D,20230712,000000,10.13,10.23,9.7501,9.87,317716,0
|
| 546 |
+
BITQ.US,D,20230713,000000,9.92,11.2704,9.92,11.18,409268,0
|
| 547 |
+
BITQ.US,D,20230714,000000,11.12,11.3384,10.41,10.64,243087,0
|
| 548 |
+
BITQ.US,D,20230717,000000,10.65,10.97,10.32,10.4,130067,0
|
| 549 |
+
BITQ.US,D,20230718,000000,10.3,10.43,10.06,10.21,187877,0
|
| 550 |
+
BITQ.US,D,20230719,000000,10.33,10.655,10.2913,10.6,165572,0
|
| 551 |
+
BITQ.US,D,20230720,000000,10.45,10.679,9.98,10.05,252509,0
|
| 552 |
+
BITQ.US,D,20230721,000000,10.14,10.18,9.67,10.02,174224,0
|
| 553 |
+
BITQ.US,D,20230724,000000,9.76,9.9,9.54,9.74,135007,0
|
| 554 |
+
BITQ.US,D,20230725,000000,9.88,10.1893,9.8132,9.84,188662,0
|
| 555 |
+
BITQ.US,D,20230726,000000,9.87,10.1099,9.77,10.06,84402,0
|
| 556 |
+
BITQ.US,D,20230727,000000,10.32,10.33,9.52,9.61,118835,0
|
| 557 |
+
BITQ.US,D,20230728,000000,9.65,9.975,9.65,9.88,84134,0
|
| 558 |
+
BITQ.US,D,20230731,000000,9.9,10.19,9.9,10.05,84891,0
|
| 559 |
+
BITQ.US,D,20230801,000000,9.91,9.915,9.415,9.79,192067,0
|
| 560 |
+
BITQ.US,D,20230802,000000,9.74,9.9,9.3,9.4,94116,0
|
| 561 |
+
BITQ.US,D,20230803,000000,9.31,9.479,9.251,9.31,72996,0
|
| 562 |
+
BITQ.US,D,20230804,000000,9.25,9.32,8.911,8.93,96118,0
|
| 563 |
+
BITQ.US,D,20230807,000000,8.93,9,8.4004,8.74,332929,0
|
| 564 |
+
BITQ.US,D,20230808,000000,9,9.11,8.68,9.08,148477,0
|
| 565 |
+
BITQ.US,D,20230809,000000,9.16,9.16,8.73,8.73,58353,0
|
| 566 |
+
BITQ.US,D,20230810,000000,8.9,9.07,8.6201,8.68,61803,0
|
| 567 |
+
BITQ.US,D,20230811,000000,8.66,8.8534,8.5,8.69,47529,0
|
| 568 |
+
BITQ.US,D,20230814,000000,8.61,8.6799,8.34,8.59,81858,0
|
| 569 |
+
BITQ.US,D,20230815,000000,8.45,8.59,8.1701,8.22,77521,0
|
| 570 |
+
BITQ.US,D,20230816,000000,8.16,8.16,7.91,8.01,133293,0
|
| 571 |
+
BITQ.US,D,20230817,000000,7.97,7.97,7.5,7.5,91395,0
|
| 572 |
+
BITQ.US,D,20230818,000000,7.25,7.46,7.18,7.27,145082,0
|
| 573 |
+
BITQ.US,D,20230821,000000,7.27,7.36,7.1,7.21,87425,0
|
| 574 |
+
BITQ.US,D,20230822,000000,7.27,7.32,7.0601,7.11,88320,0
|
| 575 |
+
BITQ.US,D,20230823,000000,7.11,7.53,7.1,7.5,119908,0
|
| 576 |
+
BITQ.US,D,20230824,000000,7.62,7.62,7.0601,7.09,52725,0
|
| 577 |
+
BITQ.US,D,20230825,000000,7.18,7.204,6.915,7.07,66670,0
|
| 578 |
+
BITQ.US,D,20230828,000000,7.11,7.24,7.05,7.12,69453,0
|
| 579 |
+
BITQ.US,D,20230829,000000,7.07,8.09,7.07,8.07,219122,0
|
| 580 |
+
BITQ.US,D,20230830,000000,7.89,8,7.7501,7.99,133588,0
|
| 581 |
+
BITQ.US,D,20230831,000000,8,8.03,7.5406,7.61,84894,0
|
| 582 |
+
BITQ.US,D,20230901,000000,7.61,7.61,7.3,7.41,77590,0
|
| 583 |
+
BITQ.US,D,20230905,000000,7.37,7.42,7.2436,7.3,50107,0
|
| 584 |
+
BITQ.US,D,20230906,000000,7.3,7.49,7.22,7.33,76707,0
|
| 585 |
+
BITQ.US,D,20230907,000000,7.28,7.39,7.0601,7.37,72774,0
|
| 586 |
+
BITQ.US,D,20230908,000000,7.35,7.35,7.18,7.26,103844,0
|
| 587 |
+
BITQ.US,D,20230911,000000,7.27,7.29,7.01,7.03,76449,0
|
| 588 |
+
BITQ.US,D,20230912,000000,7.16,7.56,7.16,7.17,113033,0
|
| 589 |
+
BITQ.US,D,20230913,000000,7.23,7.2799,7.03,7.04,184818,0
|
| 590 |
+
BITQ.US,D,20230914,000000,7.14,7.45,7.14,7.27,180933,0
|
| 591 |
+
BITQ.US,D,20230915,000000,7.27,7.29,7.12,7.22,55873,0
|
| 592 |
+
BITQ.US,D,20230918,000000,7.4,7.4525,7.16,7.21,50733,0
|
| 593 |
+
BITQ.US,D,20230919,000000,7.29,7.3,7.03,7.14,84410,0
|
| 594 |
+
BITQ.US,D,20230920,000000,7.14,7.175,6.95,6.95,55012,0
|
| 595 |
+
BITQ.US,D,20230921,000000,6.84,6.86,6.73,6.82,96374,0
|
| 596 |
+
BITQ.US,D,20230922,000000,6.79,6.82,6.55,6.59,144170,0
|
| 597 |
+
BITQ.US,D,20230925,000000,6.55,6.6721,6.42,6.62,80443,0
|
| 598 |
+
BITQ.US,D,20230926,000000,6.57,6.61,6.4001,6.43,48387,0
|
| 599 |
+
BITQ.US,D,20230927,000000,6.53,6.65,6.43,6.53,43459,0
|
| 600 |
+
BITQ.US,D,20230928,000000,6.53,6.94,6.52,6.74,47143,0
|
| 601 |
+
BITQ.US,D,20230929,000000,6.91,6.91,6.66,6.7,52020,0
|
| 602 |
+
BITQ.US,D,20231002,000000,6.99,7.15,6.65,6.72,83661,0
|
| 603 |
+
BITQ.US,D,20231003,000000,6.62,6.65,6.25,6.31,104570,0
|
| 604 |
+
BITQ.US,D,20231004,000000,6.32,6.4299,6.17,6.42,59154,0
|
| 605 |
+
BITQ.US,D,20231005,000000,6.5,6.53,6.3122,6.41,38946,0
|
| 606 |
+
BITQ.US,D,20231006,000000,6.28,6.71,6.28,6.71,65480,0
|
| 607 |
+
BITQ.US,D,20231009,000000,6.6,6.6947,6.5,6.66,29682,0
|
| 608 |
+
BITQ.US,D,20231010,000000,6.7,6.87,6.64,6.73,29026,0
|
| 609 |
+
BITQ.US,D,20231011,000000,6.69,6.69,6.45,6.51,41240,0
|
| 610 |
+
BITQ.US,D,20231012,000000,6.46,6.5499,6.3201,6.36,40278,0
|
| 611 |
+
BITQ.US,D,20231013,000000,6.37,6.38,6.195,6.23,33785,0
|
| 612 |
+
BITQ.US,D,20231016,000000,6.51,6.695,6.38,6.54,75553,0
|
| 613 |
+
BITQ.US,D,20231017,000000,6.49,6.6899,6.365,6.59,34949,0
|
| 614 |
+
BITQ.US,D,20231018,000000,6.55,6.65,6.2339,6.27,34206,0
|
| 615 |
+
BITQ.US,D,20231019,000000,6.36,6.39,6.2386,6.25,31553,0
|
| 616 |
+
BITQ.US,D,20231020,000000,6.39,6.58,6.28,6.35,104633,0
|
| 617 |
+
BITQ.US,D,20231023,000000,6.44,6.7797,6.32,6.66,131750,0
|
| 618 |
+
BITQ.US,D,20231024,000000,7.2,7.4,6.95,7.15,229999,0
|
| 619 |
+
BITQ.US,D,20231025,000000,7.22,7.3084,7,7.08,89947,0
|
| 620 |
+
BITQ.US,D,20231026,000000,7,7.0899,6.63,6.83,103996,0
|
| 621 |
+
BITQ.US,D,20231027,000000,6.95,6.98,6.7527,6.8,51600,0
|
| 622 |
+
BITQ.US,D,20231030,000000,6.96,7.1,6.74,6.89,43143,0
|
| 623 |
+
BITQ.US,D,20231031,000000,6.9,6.94,6.72,6.94,100974,0
|
| 624 |
+
BITQ.US,D,20231101,000000,6.99,7,6.84,7,38508,0
|
| 625 |
+
BITQ.US,D,20231102,000000,7.12,7.45,7.09,7.45,155650,0
|
| 626 |
+
BITQ.US,D,20231103,000000,7.42,7.64,7.3016,7.47,134191,0
|
| 627 |
+
BITQ.US,D,20231106,000000,7.52,7.64,7.28,7.43,69491,0
|
| 628 |
+
BITQ.US,D,20231107,000000,7.33,7.465,7.11,7.43,109452,0
|
| 629 |
+
BITQ.US,D,20231108,000000,7.47,7.47,7.1,7.19,90035,0
|
| 630 |
+
BITQ.US,D,20231109,000000,7.56,7.9,7.22,7.31,151473,0
|
| 631 |
+
BITQ.US,D,20231110,000000,7.32,7.4,7.03,7.31,91791,0
|
| 632 |
+
BITQ.US,D,20231113,000000,7.2,7.2,6.9,7.05,79497,0
|
| 633 |
+
BITQ.US,D,20231114,000000,7.05,7.215,6.95,7.1,158721,0
|
| 634 |
+
BITQ.US,D,20231115,000000,7.15,7.6299,7.14,7.57,103142,0
|
| 635 |
+
BITQ.US,D,20231116,000000,7.4,7.4485,7.17,7.28,118110,0
|
| 636 |
+
BITQ.US,D,20231117,000000,7.25,7.41,7.15,7.37,97615,0
|
| 637 |
+
BITQ.US,D,20231120,000000,7.37,7.77,7.37,7.69,143234,0
|
| 638 |
+
BITQ.US,D,20231121,000000,7.59,7.6298,7.3,7.53,184027,0
|
| 639 |
+
BITQ.US,D,20231122,000000,7.6,7.699,7.38,7.68,81264,0
|
| 640 |
+
BITQ.US,D,20231124,000000,7.7,8.105,7.62,8.02,114262,0
|
| 641 |
+
BITQ.US,D,20231127,000000,7.87,8.11,7.78,7.93,159221,0
|
| 642 |
+
BITQ.US,D,20231128,000000,8.13,8.44,8.06,8.4,206851,0
|
| 643 |
+
BITQ.US,D,20231129,000000,8.63,8.63,8.35,8.45,241170,0
|
| 644 |
+
BITQ.US,D,20231130,000000,8.53,8.53,8.19,8.26,135185,0
|
| 645 |
+
BITQ.US,D,20231201,000000,8.39,8.9799,8.315,8.96,184385,0
|
| 646 |
+
BITQ.US,D,20231204,000000,9.76,9.77,9.21,9.56,372373,0
|
| 647 |
+
BITQ.US,D,20231205,000000,9.58,9.97,9.49,9.61,469926,0
|
| 648 |
+
BITQ.US,D,20231206,000000,9.84,9.85,9.45,9.48,190025,0
|
| 649 |
+
BITQ.US,D,20231207,000000,9.29,9.64,9.2,9.53,252979,0
|
| 650 |
+
BITQ.US,D,20231208,000000,9.65,10.18,9.6001,10.18,231005,0
|
| 651 |
+
BITQ.US,D,20231211,000000,9.68,9.68,9.09,9.22,241308,0
|
| 652 |
+
BITQ.US,D,20231212,000000,9.31,9.44,9.2175,9.35,69749,0
|
| 653 |
+
BITQ.US,D,20231213,000000,9.42,10.04,9.185,10.04,207075,0
|
| 654 |
+
BITQ.US,D,20231214,000000,10.16,10.41,9.995,10.27,189382,0
|
| 655 |
+
BITQ.US,D,20231215,000000,10.2,10.25,9.95,10.24,107249,0
|
| 656 |
+
BITQ.US,D,20231218,000000,10.1,10.62,10.02,10.61,164084,0
|
| 657 |
+
BITQ.US,D,20231219,000000,10.86,11.3,10.65,10.93,356086,0
|
| 658 |
+
BITQ.US,D,20231220,000000,11.28,11.62,10.88,10.89,858212,0
|
| 659 |
+
BITQ.US,D,20231221,000000,11.52,11.62,11.0792,11.59,197939,0
|
| 660 |
+
BITQ.US,D,20231222,000000,11.82,12.565,11.51,12.29,410653,0
|
| 661 |
+
BITQ.US,D,20231226,000000,12.07,12.34,11.82,12.26,228926,0
|
| 662 |
+
BITQ.US,D,20231227,000000,12.73,13.68,12.64,13.56,441611,0
|
| 663 |
+
BITQ.US,D,20231228,000000,13.3,13.45,12.75,13.01,349972,0
|
| 664 |
+
BITQ.US,D,20231229,000000,13.3,13.37,11.42,11.59,583599,0
|
| 665 |
+
BITQ.US,D,20240102,000000,12.65,12.65,11.26,11.33,436489,0
|
| 666 |
+
BITQ.US,D,20240103,000000,10.63,11.22,10.31,10.97,303095,0
|
| 667 |
+
BITQ.US,D,20240104,000000,11.18,11.5485,10.8471,11.33,291130,0
|
| 668 |
+
BITQ.US,D,20240105,000000,11.28,11.28,10.71,10.88,156448,0
|
| 669 |
+
BITQ.US,D,20240108,000000,11,11.48,10.4,11.34,297333,0
|
| 670 |
+
BITQ.US,D,20240109,000000,11.45,11.49,11.06,11.12,197769,0
|
| 671 |
+
BITQ.US,D,20240110,000000,11,11.5,10.62,11.14,267314,0
|
| 672 |
+
BITQ.US,D,20240111,000000,11.94,12.1496,10.1,10.38,632603,0
|
| 673 |
+
BITQ.US,D,20240112,000000,10.16,10.16,9.48,9.48,509072,0
|
| 674 |
+
BITQ.US,D,20240116,000000,9.22,9.3997,8.85,9.11,253963,0
|
| 675 |
+
BITQ.US,D,20240117,000000,8.98,8.9885,8.76,8.9,168659,0
|
| 676 |
+
BITQ.US,D,20240118,000000,8.93,9.205,8.43,8.47,333009,0
|
| 677 |
+
BITQ.US,D,20240119,000000,8.45,8.544,8.06,8.49,265318,0
|
| 678 |
+
BITQ.US,D,20240122,000000,8.31,8.74,8.2801,8.49,168751,0
|
| 679 |
+
BITQ.US,D,20240123,000000,8.3,8.4099,8.18,8.27,122384,0
|
| 680 |
+
BITQ.US,D,20240124,000000,8.54,8.6337,8.11,8.16,167085,0
|
| 681 |
+
BITQ.US,D,20240125,000000,8.16,8.3997,8.1243,8.37,134091,0
|
| 682 |
+
BITQ.US,D,20240126,000000,8.67,9.019,8.58,8.97,205395,0
|
| 683 |
+
BITQ.US,D,20240129,000000,9.1,9.58,8.92,9.4,186214,0
|
| 684 |
+
BITQ.US,D,20240130,000000,9.47,9.5,9.11,9.26,193050,0
|
| 685 |
+
BITQ.US,D,20240131,000000,9.1,9.42,8.84,8.92,231469,0
|
| 686 |
+
BITQ.US,D,20240201,000000,8.97,9.08,8.7001,9.05,239181,0
|
| 687 |
+
BITQ.US,D,20240202,000000,8.86,9.0867,8.74,8.85,157287,0
|
| 688 |
+
BITQ.US,D,20240205,000000,8.78,8.78,8.33,8.34,175530,0
|
| 689 |
+
BITQ.US,D,20240206,000000,8.32,8.6247,8.3,8.58,116839,0
|
| 690 |
+
BITQ.US,D,20240207,000000,8.56,8.76,8.32,8.75,90018,0
|
| 691 |
+
BITQ.US,D,20240208,000000,9.03,9.5699,8.97,9.56,190354,0
|
| 692 |
+
BITQ.US,D,20240209,000000,10.26,10.42,9.96,10.35,283354,0
|
| 693 |
+
BITQ.US,D,20240212,000000,10.54,11.3199,10.51,11.2,329365,0
|
| 694 |
+
BITQ.US,D,20240213,000000,10.53,10.89,10.36,10.67,348597,0
|
| 695 |
+
BITQ.US,D,20240214,000000,11.72,11.99,11.5241,11.96,317629,0
|
| 696 |
+
BITQ.US,D,20240215,000000,12.37,12.44,11.54,11.75,275205,0
|
| 697 |
+
BITQ.US,D,20240216,000000,11.99,12.15,11.49,11.69,198639,0
|
| 698 |
+
BITQ.US,D,20240220,000000,11.76,11.8,10.78,11.24,167367,0
|
| 699 |
+
BITQ.US,D,20240221,000000,10.82,10.905,10.6,10.62,271222,0
|
| 700 |
+
BITQ.US,D,20240222,000000,10.8,11.1172,10.67,10.95,119254,0
|
| 701 |
+
BITQ.US,D,20240223,000000,10.78,10.86,10.38,10.6,177929,0
|
| 702 |
+
BITQ.US,D,20240226,000000,10.67,12.1999,10.67,12.06,266017,0
|
| 703 |
+
BITQ.US,D,20240227,000000,12.82,12.9529,12.04,12.36,335000,0
|
| 704 |
+
BITQ.US,D,20240228,000000,12.94,13.075,12.04,12.25,916490,0
|
| 705 |
+
BITQ.US,D,20240229,000000,12.42,12.47,11.23,11.54,384476,0
|
| 706 |
+
BITQ.US,D,20240301,000000,11.55,11.85,11.18,11.85,182558,0
|
| 707 |
+
BITQ.US,D,20240304,000000,12.35,12.6,11.8518,12.12,324530,0
|
| 708 |
+
BITQ.US,D,20240305,000000,11.92,12.265,11,11.04,675811,0
|
| 709 |
+
BITQ.US,D,20240306,000000,11.56,11.9483,11.1301,11.72,213851,0
|
| 710 |
+
BITQ.US,D,20240307,000000,11.65,11.89,11.36,11.71,212029,0
|
| 711 |
+
BITQ.US,D,20240308,000000,11.76,12.7996,11.76,12.33,321669,0
|
| 712 |
+
BITQ.US,D,20240311,000000,12.77,12.7899,11.835,11.84,304954,0
|
| 713 |
+
BITQ.US,D,20240312,000000,11.95,11.95,11.43,11.94,208114,0
|
| 714 |
+
BITQ.US,D,20240313,000000,11.95,12.4979,11.9,12.34,278670,0
|
| 715 |
+
BITQ.US,D,20240314,000000,12.18,12.18,11.31,11.65,203556,0
|
| 716 |
+
BITQ.US,D,20240315,000000,11.43,12.2701,11.2818,12.17,287564,0
|
| 717 |
+
BITQ.US,D,20240318,000000,12.17,12.17,11.55,11.76,91496,0
|
| 718 |
+
BITQ.US,D,20240319,000000,11.19,11.59,10.82,11.5,196860,0
|
| 719 |
+
BITQ.US,D,20240320,000000,11.52,12.74,11.38,12.72,140387,0
|
| 720 |
+
BITQ.US,D,20240321,000000,12.9,13.17,12.72,12.86,222849,0
|
| 721 |
+
BITQ.US,D,20240322,000000,12.44,12.5356,12.25,12.35,163136,0
|
| 722 |
+
BITQ.US,D,20240325,000000,12.59,13.4,12.59,13.3,164564,0
|
| 723 |
+
BITQ.US,D,20240326,000000,13.4,13.4,12.9305,13.11,98632,0
|
| 724 |
+
BITQ.US,D,20240327,000000,13.45,13.45,12.81,13.08,78805,0
|
| 725 |
+
BITQ.US,D,20240328,000000,13.27,13.75,13.09,13.16,111744,0
|
| 726 |
+
BITQ.US,D,20240401,000000,13.1,13.18,12.6022,12.73,88839,0
|
| 727 |
+
BITQ.US,D,20240402,000000,12.36,12.36,11.65,12.11,113961,0
|
| 728 |
+
BITQ.US,D,20240403,000000,12.03,12.3931,11.94,12.14,64641,0
|
| 729 |
+
BITQ.US,D,20240404,000000,12.37,12.6257,11.95,11.95,83943,0
|
| 730 |
+
BITQ.US,D,20240405,000000,11.9,12.165,11.65,11.76,66798,0
|
| 731 |
+
BITQ.US,D,20240408,000000,12.29,12.43,11.71,11.87,91875,0
|
| 732 |
+
BITQ.US,D,20240409,000000,11.77,11.82,11.37,11.52,118911,0
|
| 733 |
+
BITQ.US,D,20240410,000000,11.31,11.62,11.28,11.61,186475,0
|
| 734 |
+
BITQ.US,D,20240411,000000,11.63,11.68,11.35,11.66,87151,0
|
| 735 |
+
BITQ.US,D,20240412,000000,11.59,11.59,10.92,11.05,99314,0
|
| 736 |
+
BITQ.US,D,20240415,000000,11.15,11.15,10.38,10.4,93125,0
|
| 737 |
+
BITQ.US,D,20240416,000000,10.28,10.28,9.96,10.1128,79338,0
|
| 738 |
+
BITQ.US,D,20240417,000000,10.26,10.33,9.9016,10.08,64889,0
|
| 739 |
+
BITQ.US,D,20240418,000000,10.12,10.635,10,10.35,76346,0
|
| 740 |
+
BITQ.US,D,20240419,000000,10.43,10.68,10.3,10.49,35203,0
|
| 741 |
+
BITQ.US,D,20240422,000000,10.77,11.42,10.66,11.42,109051,0
|
| 742 |
+
BITQ.US,D,20240423,000000,11.39,11.9093,11.2579,11.72,147107,0
|
| 743 |
+
BITQ.US,D,20240424,000000,11.7,11.9488,11.4,11.53,40509,0
|
| 744 |
+
BITQ.US,D,20240425,000000,11.08,11.6,10.9,11.39,55806,0
|
| 745 |
+
BITQ.US,D,20240426,000000,11.39,11.6899,11.28,11.64,33590,0
|
| 746 |
+
BITQ.US,D,20240429,000000,11.52,11.52,11.0982,11.18,84268,0
|
| 747 |
+
BITQ.US,D,20240430,000000,10.85,10.95,10.26,10.29,112339,0
|
| 748 |
+
BITQ.US,D,20240501,000000,10.02,10.6999,10.02,10.39,66467,0
|
| 749 |
+
BITQ.US,D,20240502,000000,10.53,10.76,10.28,10.75,32365,0
|
| 750 |
+
BITQ.US,D,20240503,000000,11.11,11.22,10.84,10.97,46713,0
|
| 751 |
+
BITQ.US,D,20240506,000000,11.09,11.58,11.06,11.39,179550,0
|
| 752 |
+
BITQ.US,D,20240507,000000,11.36,11.36,10.99,11.03,29762,0
|
| 753 |
+
BITQ.US,D,20240508,000000,10.89,11.029,10.602,11,28750,0
|
| 754 |
+
BITQ.US,D,20240509,000000,11.04,11.2589,10.9081,11.19,43039,0
|
| 755 |
+
BITQ.US,D,20240510,000000,11.22,11.2217,10.62,10.65,36678,0
|
| 756 |
+
BITQ.US,D,20240513,000000,10.88,10.92,10.6065,10.69,63607,0
|
| 757 |
+
BITQ.US,D,20240514,000000,10.51,10.845,10.5,10.77,42257,0
|
| 758 |
+
BITQ.US,D,20240515,000000,11.28,11.6899,11.04,11.545,40036,0
|
| 759 |
+
BITQ.US,D,20240516,000000,11.53,11.6901,11.32,11.39,39842,0
|
| 760 |
+
BITQ.US,D,20240517,000000,11.48,11.8699,11.43,11.47,58091,0
|
| 761 |
+
BITQ.US,D,20240520,000000,11.54,12.37,11.44,12.32,73696,0
|
| 762 |
+
BITQ.US,D,20240521,000000,12.4,12.53,12.11,12.18,74499,0
|
| 763 |
+
BITQ.US,D,20240522,000000,12.18,12.7,12.05,12.3,75937,0
|
| 764 |
+
BITQ.US,D,20240523,000000,12.36,12.36,11.6867,11.76,62175,0
|
| 765 |
+
BITQ.US,D,20240524,000000,11.81,12.4,11.75,12.38,42063,0
|
| 766 |
+
BITQ.US,D,20240528,000000,12.34,12.5851,12.14,12.46,50470,0
|
| 767 |
+
BITQ.US,D,20240529,000000,12.33,12.4399,12.18,12.18,54712,0
|
| 768 |
+
BITQ.US,D,20240530,000000,12.37,12.5199,12.07,12.12,31277,0
|
| 769 |
+
BITQ.US,D,20240531,000000,12.23,12.29,11.635,11.94,26330,0
|
| 770 |
+
BITQ.US,D,20240603,000000,12.26,12.45,11.94,12.0392,46601,0
|
| 771 |
+
BITQ.US,D,20240604,000000,12.2,12.99,12.2,12.78,116049,0
|
| 772 |
+
BITQ.US,D,20240605,000000,13,13.11,12.58,13.06,76976,0
|
| 773 |
+
BITQ.US,D,20240606,000000,13.07,13.68,13.07,13.46,82866,0
|
| 774 |
+
BITQ.US,D,20240607,000000,13.44,13.86,12.94,12.98,124184,0
|
| 775 |
+
BITQ.US,D,20240610,000000,12.9,13.3381,12.9,13.14,40541,0
|
| 776 |
+
BITQ.US,D,20240611,000000,12.83,13.3,12.4188,13.25,74642,0
|
| 777 |
+
BITQ.US,D,20240612,000000,13.73,14.15,13.54,13.8,106010,0
|
| 778 |
+
BITQ.US,D,20240613,000000,13.89,14.2,13.561,13.81,105264,0
|
| 779 |
+
BITQ.US,D,20240614,000000,14,14.1225,13.5536,13.89,79798,0
|
| 780 |
+
BITQ.US,D,20240617,000000,13.78,14.525,13.5,14.29,96703,0
|
| 781 |
+
BITQ.US,D,20240618,000000,14.13,14.15,13.8,13.95,92251,0
|
| 782 |
+
BITQ.US,D,20240620,000000,14.11,14.53,13.9501,14.3,86040,0
|
| 783 |
+
BITQ.US,D,20240621,000000,14,14,13.45,13.72,70853,0
|
| 784 |
+
BITQ.US,D,20240624,000000,13.15,13.5487,13,13.15,66845,0
|
| 785 |
+
BITQ.US,D,20240625,000000,13.5,13.99,13.37,13.81,70770,0
|
| 786 |
+
BITQ.US,D,20240626,000000,13.79,14.2999,13.6701,13.76,62323,0
|
| 787 |
+
BITQ.US,D,20240627,000000,14,14.07,13.6,13.77,45171,0
|
| 788 |
+
BITQ.US,D,20240628,000000,13.95,13.95,13.42,13.48,43627,0
|
| 789 |
+
BITQ.US,D,20240701,000000,13.67,14.39,13.67,14.28,80992,0
|
| 790 |
+
BITQ.US,D,20240702,000000,14.34,14.645,14.25,14.38,88555,0
|
| 791 |
+
BITQ.US,D,20240703,000000,14.25,14.3681,14,14.23,15695,0
|
| 792 |
+
BITQ.US,D,20240705,000000,13.31,14.16,13.25,14.06,101646,0
|
| 793 |
+
BITQ.US,D,20240708,000000,14.12,14.3,13.94,14.01,34757,0
|
| 794 |
+
BITQ.US,D,20240709,000000,14.12,14.16,13.47,13.51,64591,0
|
| 795 |
+
BITQ.US,D,20240710,000000,13.78,13.78,13.42,13.49,49620,0
|
| 796 |
+
BITQ.US,D,20240711,000000,13.76,14,13.2576,13.32,40483,0
|
| 797 |
+
BITQ.US,D,20240712,000000,13.47,14.14,13.34,14.03,94628,0
|
| 798 |
+
BITQ.US,D,20240715,000000,14.68,15.6,14.59,15.5,188107,0
|
| 799 |
+
BITQ.US,D,20240716,000000,15.58,16.29,15.34,16.24,192443,0
|
| 800 |
+
BITQ.US,D,20240717,000000,15.99,16.58,15.375,15.67,92270,0
|
| 801 |
+
BITQ.US,D,20240718,000000,15.87,15.89,14.57,14.64,111205,0
|
| 802 |
+
BITQ.US,D,20240719,000000,14.75,15.63,14.64,15.56,201048,0
|
| 803 |
+
BITQ.US,D,20240722,000000,15.83,15.99,15.168,15.81,127212,0
|
| 804 |
+
BITQ.US,D,20240723,000000,15.64,15.83,15.12,15.2,185792,0
|
| 805 |
+
BITQ.US,D,20240724,000000,15.09,15.3083,14.4093,14.46,80573,0
|
| 806 |
+
BITQ.US,D,20240725,000000,14.31,14.325,13.5801,13.86,112343,0
|
| 807 |
+
BITQ.US,D,20240726,000000,14.48,14.73,14.12,14.39,52863,0
|
| 808 |
+
BITQ.US,D,20240729,000000,14.84,15,13.85,13.85,150363,0
|
| 809 |
+
BITQ.US,D,20240730,000000,13.93,13.99,13.39,13.42,109119,0
|
| 810 |
+
BITQ.US,D,20240731,000000,13.75,14.21,13.75,13.77,58103,0
|
| 811 |
+
BITQ.US,D,20240801,000000,13.75,13.91,12.87,13.01,82230,0
|
| 812 |
+
BITQ.US,D,20240802,000000,12.85,12.99,12.1598,12.24,92642,0
|
| 813 |
+
BITQ.US,D,20240805,000000,11.02,11.6099,10.03,11.44,202776,0
|
| 814 |
+
BITQ.US,D,20240806,000000,11.81,12.105,11.285,11.91,91157,0
|
| 815 |
+
BITQ.US,D,20240807,000000,12.15,12.368,11.25,11.33,91889,0
|
| 816 |
+
BITQ.US,D,20240808,000000,11.57,12.32,11.5,12.26,134280,0
|
| 817 |
+
BITQ.US,D,20240809,000000,12.26,12.26,11.885,12.1,39866,0
|
| 818 |
+
BITQ.US,D,20240812,000000,11.94,12.02,11.5916,11.79,47223,0
|
| 819 |
+
BITQ.US,D,20240813,000000,11.81,12.02,11.67,11.79,53601,0
|
| 820 |
+
BITQ.US,D,20240814,000000,12,12.08,11.63,11.72,44265,0
|
| 821 |
+
BITQ.US,D,20240815,000000,11.9,12.3,11.8756,11.94,251464,0
|
| 822 |
+
BITQ.US,D,20240816,000000,12.06,12.42,12.0292,12.38,70087,0
|
| 823 |
+
BITQ.US,D,20240819,000000,12.38,12.65,12.3105,12.65,116192,0
|
| 824 |
+
BITQ.US,D,20240820,000000,12.96,12.985,12.45,12.66,155687,0
|
| 825 |
+
BITQ.US,D,20240821,000000,12.69,13.09,12.675,13.05,68779,0
|
| 826 |
+
BITQ.US,D,20240822,000000,13.05,13.05,12.67,12.77,65695,0
|
| 827 |
+
BITQ.US,D,20240823,000000,12.87,13.42,12.74,13.41,119458,0
|
| 828 |
+
BITQ.US,D,20240826,000000,13.39,13.39,13.1,13.22,91688,0
|
| 829 |
+
BITQ.US,D,20240827,000000,13.03,13.03,12.63,12.81,99611,0
|
| 830 |
+
BITQ.US,D,20240828,000000,12.76,12.76,12.22,12.3517,45527,0
|
| 831 |
+
BITQ.US,D,20240829,000000,12.69,12.9099,12.2918,12.4,50211,0
|
| 832 |
+
BITQ.US,D,20240830,000000,12.52,12.54,12.1275,12.26,47263,0
|
| 833 |
+
BITQ.US,D,20240903,000000,12.17,12.19,11.37,11.44,101772,0
|
| 834 |
+
BITQ.US,D,20240904,000000,11.24,11.5799,11.1101,11.37,91535,0
|
| 835 |
+
BITQ.US,D,20240905,000000,11.36,11.66,11.325,11.48,61064,0
|
| 836 |
+
BITQ.US,D,20240906,000000,11.56,11.615,10.83,10.89,124780,0
|
| 837 |
+
BITQ.US,D,20240909,000000,11.11,11.62,11.11,11.62,62476,0
|
| 838 |
+
BITQ.US,D,20240910,000000,11.55,11.99,11.41,11.94,31533,0
|
| 839 |
+
BITQ.US,D,20240911,000000,11.72,12,11.4262,11.92,59835,0
|
| 840 |
+
BITQ.US,D,20240912,000000,11.95,12.1899,11.7764,12.08,39333,0
|
| 841 |
+
BITQ.US,D,20240913,000000,12.1,12.5,12.08,12.36,53231,0
|
| 842 |
+
BITQ.US,D,20240916,000000,12.05,12.17,11.82,12.1,29903,0
|
| 843 |
+
BITQ.US,D,20240917,000000,12.3,12.5683,12.145,12.22,47879,0
|
| 844 |
+
BITQ.US,D,20240918,000000,12.21,12.74,12.15,12.2,40035,0
|
| 845 |
+
BITQ.US,D,20240919,000000,12.8,12.8,12.39,12.43,32908,0
|
| 846 |
+
BITQ.US,D,20240920,000000,12.36,12.4563,12.17,12.34,35370,0
|
| 847 |
+
BITQ.US,D,20240923,000000,12.46,12.83,12.46,12.74,37523,0
|
| 848 |
+
BITQ.US,D,20240924,000000,12.8,13.26,12.62,13.26,62587,0
|
| 849 |
+
BITQ.US,D,20240925,000000,13.19,13.4393,13.13,13.14,42789,0
|
| 850 |
+
BITQ.US,D,20240926,000000,13.48,13.9399,13.35,13.83,80167,0
|
| 851 |
+
BITQ.US,D,20240927,000000,14,14.12,13.78,13.95,43695,0
|
| 852 |
+
BITQ.US,D,20240930,000000,13.42,13.59,13.3,13.33,42285,0
|
| 853 |
+
BITQ.US,D,20241001,000000,13.32,13.32,12.48,12.72,53336,0
|
| 854 |
+
BITQ.US,D,20241002,000000,12.56,13.0083,12.46,12.85,46051,0
|
| 855 |
+
BITQ.US,D,20241003,000000,12.78,12.941,12.55,12.92,42970,0
|
| 856 |
+
BITQ.US,D,20241004,000000,13.13,13.33,12.895,13.31,52380,0
|
| 857 |
+
BITQ.US,D,20241007,000000,13.31,13.6,13,13.13,119661,0
|
| 858 |
+
BITQ.US,D,20241008,000000,13.04,13.3,12.98,13.13,28981,0
|
| 859 |
+
BITQ.US,D,20241009,000000,13.14,13.26,12.85,12.93,45433,0
|
| 860 |
+
BITQ.US,D,20241010,000000,12.95,12.95,12.6,12.71,23462,0
|
| 861 |
+
BITQ.US,D,20241011,000000,12.92,13.66,12.92,13.64,138882,0
|
| 862 |
+
BITQ.US,D,20241014,000000,14.03,14.49,13.83,14.22,140774,0
|
| 863 |
+
BITQ.US,D,20241015,000000,14.25,14.65,13.85,14.16,77171,0
|
| 864 |
+
BITQ.US,D,20241016,000000,14.37,14.83,14.1225,14.83,97483,0
|
| 865 |
+
BITQ.US,D,20241017,000000,14.77,14.829,14.43,14.54,41870,0
|
| 866 |
+
BITQ.US,D,20241018,000000,14.84,15.55,14.84,15.47,115388,0
|
| 867 |
+
BITQ.US,D,20241021,000000,15.33,15.75,14.9001,15.7,134182,0
|
| 868 |
+
BITQ.US,D,20241022,000000,15.46,15.82,15.35,15.8,57144,0
|
| 869 |
+
BITQ.US,D,20241023,000000,15.43,15.531,14.7,15.15,66721,0
|
| 870 |
+
BITQ.US,D,20241024,000000,15.415,15.88,15.18,15.65,66280,0
|
| 871 |
+
BITQ.US,D,20241025,000000,15.65,15.835,15.145,15.24,52518,0
|
| 872 |
+
BITQ.US,D,20241028,000000,15.84,16.58,15.79,16.48,145065,0
|
| 873 |
+
BITQ.US,D,20241029,000000,16.82,16.9773,16.38,16.54,187798,0
|
| 874 |
+
BITQ.US,D,20241030,000000,16.11,16.5399,15.803,16.12,65469,0
|
| 875 |
+
BITQ.US,D,20241031,000000,15.83,16.05,14.925,15,105109,0
|
| 876 |
+
BITQ.US,D,20241101,000000,15.02,15.5494,14.6201,14.71,131702,0
|
| 877 |
+
BITQ.US,D,20241104,000000,14.56,14.56,14.1932,14.23,61786,0
|
| 878 |
+
BITQ.US,D,20241105,000000,14.48,14.98,14.48,14.89,80201,0
|
| 879 |
+
BITQ.US,D,20241106,000000,16.36,17.35,16.0799,17.35,278310,0
|
| 880 |
+
BITQ.US,D,20241107,000000,17.2,18.14,17.0728,17.95,260548,0
|
| 881 |
+
BITQ.US,D,20241108,000000,18.02,18.21,17.55,18.21,313565,0
|
| 882 |
+
BITQ.US,D,20241111,000000,19.595,21.2,19.33,21.09,462465,0
|
| 883 |
+
BITQ.US,D,20241112,000000,20.32,21.12,20,20.9,291732,0
|
| 884 |
+
BITQ.US,D,20241113,000000,21.19,21.75,19,19.05,731667,0
|
| 885 |
+
BITQ.US,D,20241114,000000,19.75,19.77,18.4267,18.65,202860,0
|
| 886 |
+
BITQ.US,D,20241115,000000,18.85,19.31,18.34,19.17,183794,0
|
| 887 |
+
BITQ.US,D,20241118,000000,18.99,20.02,18.8109,19.49,202071,0
|
| 888 |
+
BITQ.US,D,20241119,000000,19.56,20.505,19.2783,20.41,482730,0
|
| 889 |
+
BITQ.US,D,20241120,000000,21.09,21.4481,20.3212,20.76,390189,0
|
| 890 |
+
BITQ.US,D,20241121,000000,22,22.1501,19.4,19.7,384653,0
|
| 891 |
+
BITQ.US,D,20241122,000000,19.545,21.1305,19.43,20.74,297651,0
|
| 892 |
+
BITQ.US,D,20241125,000000,21.24,21.37,19.935,20.58,325676,0
|
| 893 |
+
BITQ.US,D,20241126,000000,19.97,20.3951,18.83,19.1,320434,0
|
| 894 |
+
BITQ.US,D,20241127,000000,20.07,20.8,19.76,20.7,181801,0
|
| 895 |
+
BITQ.US,D,20241129,000000,21.24,21.97,20.95,21.01,175549,0
|
| 896 |
+
BITQ.US,D,20241202,000000,21.14,21.27,20.12,20.38,235005,0
|
| 897 |
+
BITQ.US,D,20241203,000000,19.6959,20.67,19.6959,20.34,165573,0
|
| 898 |
+
BITQ.US,D,20241204,000000,20.42,21.6629,20.3,21.63,174310,0
|
| 899 |
+
BITQ.US,D,20241205,000000,22.51,23.09,21.11,21.17,331750,0
|
| 900 |
+
BITQ.US,D,20241206,000000,21.68,22.78,21.515,22.33,235842,0
|
| 901 |
+
BITQ.US,D,20241209,000000,22.07,22.17,20.58,20.62,253693,0
|
| 902 |
+
BITQ.US,D,20241210,000000,20.78,20.91,19.72,20.01,235120,0
|
| 903 |
+
BITQ.US,D,20241211,000000,20.55,21.1,20.315,20.78,252553,0
|
| 904 |
+
BITQ.US,D,20241212,000000,21.2,21.62,20.4656,20.55,188400,0
|
| 905 |
+
BITQ.US,D,20241213,000000,20.84,21.035,20.36,20.66,284721,0
|
| 906 |
+
BITQ.US,D,20241216,000000,21.265,22.4799,20.94,21.69,348612,0
|
| 907 |
+
BITQ.US,D,20241217,000000,21.975,22,21.0124,21.26,206764,0
|
| 908 |
+
BITQ.US,D,20241218,000000,21,21.365,18.88,19.33,354547,0
|
| 909 |
+
BITQ.US,D,20241219,000000,19.66,20,18.1001,18.2,775471,0
|
| 910 |
+
BITQ.US,D,20241220,000000,17.88,18.915,17.75,18.86,292026,0
|
| 911 |
+
BITQ.US,D,20241223,000000,18.5,18.66,17.84,17.97,354798,0
|
| 912 |
+
BITQ.US,D,20241224,000000,18.48,18.99,18.2712,18.93,117376,0
|
| 913 |
+
BITQ.US,D,20241226,000000,18.53,18.8133,18.4485,18.61,79644,0
|
| 914 |
+
BITQ.US,D,20241227,000000,18.49,18.56,17.9,18.03,129989,0
|
| 915 |
+
BITQ.US,D,20241230,000000,17.36,17.44,16.76,17.18,273481,0
|
| 916 |
+
BITQ.US,D,20241231,000000,17.575,17.575,16.735,16.89,174467,0
|
| 917 |
+
BITQ.US,D,20250102,000000,17.327,17.86,17.125,17.49,132564,0
|
| 918 |
+
BITQ.US,D,20250103,000000,17.76,19.06,17.69,19.06,141246,0
|
| 919 |
+
BITQ.US,D,20250106,000000,19.16,19.84,19.16,19.65,236951,0
|
| 920 |
+
BITQ.US,D,20250107,000000,19.5,19.61,18.4232,18.63,98856,0
|
| 921 |
+
BITQ.US,D,20250108,000000,18.335,18.46,17.6,18.05,136449,0
|
| 922 |
+
BITQ.US,D,20250110,000000,17.75,17.9,17.27,17.84,148573,0
|
| 923 |
+
BITQ.US,D,20250113,000000,17.145,17.425,16.83,17.36,191713,0
|
| 924 |
+
BITQ.US,D,20250114,000000,18.2583,18.275,17.5731,17.9,89293,0
|
| 925 |
+
BITQ.US,D,20250115,000000,18.62,19.019,18.39,18.73,95121,0
|
| 926 |
+
BITQ.US,D,20250116,000000,18.71,19.089,18.46,18.98,91732,0
|
| 927 |
+
BITQ.US,D,20250117,000000,19.628,20.09,19.45,19.64,207400,0
|
| 928 |
+
BITQ.US,D,20250121,000000,19.9979,19.9979,18.6652,19.45,388712,0
|
| 929 |
+
BITQ.US,D,20250122,000000,19.35,19.801,19.03,19.7,134805,0
|
| 930 |
+
BITQ.US,D,20250123,000000,19.19,20.33,19.19,19.73,102783,0
|
| 931 |
+
BITQ.US,D,20250124,000000,19.905,20.56,19.73,19.82,121129,0
|
| 932 |
+
BITQ.US,D,20250127,000000,18.59,18.69,16.9501,17.53,397018,0
|
| 933 |
+
BITQ.US,D,20250128,000000,17.82,17.83,17.15,17.5,150948,0
|
| 934 |
+
BITQ.US,D,20250129,000000,17.5,17.85,17.19,17.7,104628,0
|
| 935 |
+
BITQ.US,D,20250130,000000,18.06,18.56,18.03,18.36,166572,0
|
| 936 |
+
BITQ.US,D,20250131,000000,18.29,18.93,18.03,18.15,104276,0
|
| 937 |
+
BITQ.US,D,20250203,000000,17.03,18.3261,17,18.18,196177,0
|
| 938 |
+
BITQ.US,D,20250204,000000,18,18.33,17.953,18.14,114299,0
|
| 939 |
+
BITQ.US,D,20250205,000000,18.31,18.3592,17.9938,18.04,194061,0
|
| 940 |
+
BITQ.US,D,20250206,000000,18.1,18.52,17.695,17.92,231032,0
|
| 941 |
+
BITQ.US,D,20250207,000000,18.36,18.6975,17.89,17.95,111612,0
|
| 942 |
+
BITQ.US,D,20250210,000000,18.175,18.3203,18.055,18.15,48672,0
|
| 943 |
+
BITQ.US,D,20250211,000000,18,18.165,17.51,17.55,62542,0
|
| 944 |
+
BITQ.US,D,20250212,000000,17.28,17.92,17.27,17.82,73196,0
|
| 945 |
+
BITQ.US,D,20250213,000000,17.65,18.3499,17.605,18.33,71928,0
|
| 946 |
+
BITQ.US,D,20250214,000000,18.23,18.51,18.23,18.39,64649,0
|
| 947 |
+
BITQ.US,D,20250218,000000,18.3885,18.3885,17.9061,18.01,72084,0
|
| 948 |
+
BITQ.US,D,20250219,000000,18.175,18.2895,17.77,17.86,56980,0
|
| 949 |
+
BITQ.US,D,20250220,000000,18,18,17.45,17.82,53649,0
|
| 950 |
+
BITQ.US,D,20250221,000000,17.9808,18.25,16.69,16.71,96390,0
|
| 951 |
+
BITQ.US,D,20250224,000000,16.75,16.75,15.7,15.86,1002175,0
|
| 952 |
+
BITQ.US,D,20250225,000000,15.29,15.45,14.28,14.62,384712,0
|
| 953 |
+
BITQ.US,D,20250226,000000,14.7,15.08,14.48,14.76,193710,0
|
| 954 |
+
BITQ.US,D,20250227,000000,15.38,15.6,14.4821,14.51,107668,0
|
| 955 |
+
BITQ.US,D,20250228,000000,14.25,15.06,14.2,15.02,128116,0
|
| 956 |
+
BITQ.US,D,20250303,000000,16.08,16.1344,14.3105,14.48,234427,0
|
| 957 |
+
BITQ.US,D,20250304,000000,13.913,14.85,13.44,14.4,169993,0
|
| 958 |
+
BITQ.US,D,20250305,000000,14.3567,15.22,14.3567,15.22,76144,0
|
| 959 |
+
BITQ.US,D,20250306,000000,14.7384,15.093,14.31,14.53,233905,0
|
| 960 |
+
BITQ.US,D,20250307,000000,14.42,14.82,14.06,14.7,124702,0
|
| 961 |
+
BITQ.US,D,20250310,000000,14.08,14.08,12.8433,13.03,173656,0
|
| 962 |
+
BITQ.US,D,20250311,000000,13.09,13.5699,12.7601,13.43,103890,0
|
| 963 |
+
BITQ.US,D,20250312,000000,13.73,13.7869,13.105,13.5,87006,0
|
| 964 |
+
BITQ.US,D,20250313,000000,13.4639,13.4639,12.88,12.92,96252,0
|
| 965 |
+
BITQ.US,D,20250314,000000,13.3663,13.7388,13.185,13.7,99034,0
|
| 966 |
+
BITQ.US,D,20250317,000000,13.55,13.905,13.34,13.77,136241,0
|
| 967 |
+
BITQ.US,D,20250318,000000,13.47,13.47,13.14,13.14,71992,0
|
| 968 |
+
BITQ.US,D,20250319,000000,13.3499,13.881,13.3,13.72,223611,0
|
| 969 |
+
BITQ.US,D,20250320,000000,13.5889,13.94,13.47,13.63,38975,0
|
| 970 |
+
BITQ.US,D,20250321,000000,13.32,13.54,13.24,13.47,505498,0
|
| 971 |
+
BITQ.US,D,20250324,000000,13.94,14.67,13.94,14.66,78096,0
|
| 972 |
+
BITQ.US,D,20250325,000000,14.6517,14.6517,14.2539,14.4,38099,0
|
| 973 |
+
BITQ.US,D,20250326,000000,14.3489,14.3489,13.545,13.64,156902,0
|
| 974 |
+
BITQ.US,D,20250327,000000,13.36,13.7982,13.29,13.42,84138,0
|
| 975 |
+
BITQ.US,D,20250328,000000,13.22,13.36,12.47,12.48,147566,0
|
| 976 |
+
BITQ.US,D,20250331,000000,12.09,12.23,11.7957,12.14,111237,0
|
| 977 |
+
BITQ.US,D,20250401,000000,12.21,12.73,11.94,12.73,67282,0
|
| 978 |
+
BITQ.US,D,20250402,000000,12.44,13.12,12.43,13.08,255770,0
|
| 979 |
+
BITQ.US,D,20250403,000000,12.34,12.3899,11.99,12.07,141280,0
|
| 980 |
+
BITQ.US,D,20250404,000000,11.75,11.8,10.77,11.59,336664,0
|
| 981 |
+
BITQ.US,D,20250407,000000,10.5101,12.19,10.5,11.38,270554,0
|
| 982 |
+
BITQ.US,D,20250408,000000,11.93,12,10.58,10.8,140785,0
|
| 983 |
+
BITQ.US,D,20250409,000000,10.9516,12.5,10.6001,12.33,692601,0
|
| 984 |
+
BITQ.US,D,20250410,000000,11.9195,11.99,11.3005,11.59,106075,0
|
| 985 |
+
BITQ.US,D,20250411,000000,11.79,12.21,11.61,12.11,90182,0
|
| 986 |
+
BITQ.US,D,20250414,000000,12.4,12.65,12.16,12.36,72817,0
|
| 987 |
+
BITQ.US,D,20250415,000000,12.42,12.465,11.84,11.98,71046,0
|
| 988 |
+
BITQ.US,D,20250416,000000,11.795,12.05,11.6887,11.94,58904,0
|
| 989 |
+
BITQ.US,D,20250417,000000,12,12.1,11.7265,12.02,54590,0
|
| 990 |
+
BITQ.US,D,20250421,000000,12.1301,12.2852,11.78,11.93,40227,0
|
| 991 |
+
BITQ.US,D,20250422,000000,12.26,13.1,12.2,13.02,102353,0
|
| 992 |
+
BITQ.US,D,20250423,000000,13.6,13.65,13.1501,13.31,103396,0
|
| 993 |
+
BITQ.US,D,20250424,000000,13.2,13.73,13.181,13.67,64261,0
|
| 994 |
+
BITQ.US,D,20250425,000000,13.89,14.16,13.73,14.07,96743,0
|
| 995 |
+
BITQ.US,D,20250428,000000,14.08,14.17,13.54,13.99,88598,0
|
| 996 |
+
BITQ.US,D,20250429,000000,13.99,14.06,13.76,13.95,71603,0
|
| 997 |
+
BITQ.US,D,20250430,000000,13.6,13.76,13.3,13.72,70310,0
|
| 998 |
+
BITQ.US,D,20250501,000000,14.18,14.575,14.025,14.25,70622,0
|
| 999 |
+
BITQ.US,D,20250502,000000,14.4,14.94,14.37,14.72,122857,0
|
| 1000 |
+
BITQ.US,D,20250505,000000,14.38,14.47,14.08,14.29,200213,0
|
| 1001 |
+
BITQ.US,D,20250506,000000,14.0037,14.37,13.9783,14.32,58824,0
|
| 1002 |
+
BITQ.US,D,20250507,000000,14.42,14.54,14.2101,14.36,63588,0
|
| 1003 |
+
BITQ.US,D,20250508,000000,14.9885,15.4899,14.7901,15.27,144167,0
|
| 1004 |
+
BITQ.US,D,20250509,000000,15.3,15.84,15.07,15.41,98975,0
|
| 1005 |
+
BITQ.US,D,20250512,000000,16.17,16.17,15.69,15.85,177004,0
|
| 1006 |
+
BITQ.US,D,20250513,000000,16.3,16.8,16.2,16.77,119525,0
|
| 1007 |
+
BITQ.US,D,20250514,000000,16.75,16.88,16.57,16.71,106465,0
|
| 1008 |
+
BITQ.US,D,20250515,000000,16.36,16.4261,15.83,16.23,70485,0
|
| 1009 |
+
BITQ.US,D,20250516,000000,16.4585,17.23,16.39,16.98,96567,0
|
| 1010 |
+
BITQ.US,D,20250519,000000,16.6619,17.41,16.59,17.33,148500,0
|
| 1011 |
+
BITQ.US,D,20250520,000000,17.33,17.5,17.0002,17.43,104928,0
|
| 1012 |
+
BITQ.US,D,20250521,000000,17.43,18.73,17.23,18.14,403119,0
|
| 1013 |
+
BITQ.US,D,20250522,000000,18.3399,18.5536,17.5214,17.72,233466,0
|
| 1014 |
+
BITQ.US,D,20250523,000000,16.61,17.175,16.5601,16.86,250491,0
|
| 1015 |
+
BITQ.US,D,20250527,000000,17.43,17.53,17.1,17.38,84761,0
|
| 1016 |
+
BITQ.US,D,20250528,000000,17.1401,17.28,16.6085,16.78,76280,0
|
| 1017 |
+
BITQ.US,D,20250529,000000,17,17.08,16.4201,16.51,76036,0
|
| 1018 |
+
BITQ.US,D,20250530,000000,16.2,16.29,15.84,16.08,80057,0
|
| 1019 |
+
BITQ.US,D,20250602,000000,16.38,16.7099,16.2,16.68,52286,0
|
| 1020 |
+
BITQ.US,D,20250603,000000,16.99,17.4,16.78,17.38,84154,0
|
| 1021 |
+
BITQ.US,D,20250604,000000,17.45,17.99,17.2335,17.88,68935,0
|
| 1022 |
+
BITQ.US,D,20250605,000000,18.1,18.13,17.0101,17.21,65595,0
|
| 1023 |
+
BITQ.US,D,20250606,000000,17.89,18.47,17.56,18.28,171403,0
|
| 1024 |
+
BITQ.US,D,20250609,000000,18.7189,18.72,18.28,18.61,190629,0
|
| 1025 |
+
BITQ.US,D,20250610,000000,18.75,18.75,18.24,18.46,74095,0
|
| 1026 |
+
BITQ.US,D,20250611,000000,18.46,18.5,18.01,18.2,154028,0
|
| 1027 |
+
BITQ.US,D,20250612,000000,18.07,18.34,17.8,17.96,53126,0
|
| 1028 |
+
BITQ.US,D,20250613,000000,17.42,17.82,17.26,17.5,72612,0
|
| 1029 |
+
BITQ.US,D,20250616,000000,18.0114,18.409,18.0114,18.35,60453,0
|
| 1030 |
+
BITQ.US,D,20250617,000000,18.06,18.09,17.49,17.66,79209,0
|
| 1031 |
+
BITQ.US,D,20250618,000000,17.63,18.2159,17.41,18.09,84150,0
|
| 1032 |
+
BITQ.US,D,20250620,000000,18.4,18.499,17.96,18,86642,0
|
| 1033 |
+
BITQ.US,D,20250623,000000,17.61,18.2328,17.27,17.96,107825,0
|
| 1034 |
+
BITQ.US,D,20250624,000000,17.99,18.6999,17.99,18.55,102283,0
|
| 1035 |
+
BITQ.US,D,20250625,000000,18.9599,19.09,18.38,18.57,119771,0
|
| 1036 |
+
BITQ.US,D,20250626,000000,18.37,19.58,18.37,19.44,98924,0
|
| 1037 |
+
BITQ.US,D,20250627,000000,19.54,19.6,18.82,19.04,106132,0
|
| 1038 |
+
BITQ.US,D,20250630,000000,19.34,19.85,19.33,19.72,242270,0
|
| 1039 |
+
BITQ.US,D,20250701,000000,19.5,19.9082,19.34,19.57,332498,0
|
| 1040 |
+
BITQ.US,D,20250702,000000,19.7,20.6,19.7,20.55,181554,0
|
| 1041 |
+
BITQ.US,D,20250703,000000,20.68,21.14,20.61,20.8,91036,0
|
| 1042 |
+
BITQ.US,D,20250707,000000,20.202,20.39,19.5562,20.18,212545,0
|
| 1043 |
+
BITQ.US,D,20250708,000000,20.32,20.5952,20.01,20.18,154412,0
|
| 1044 |
+
BITQ.US,D,20250709,000000,20.5,20.66,19.93,20.63,98254,0
|
| 1045 |
+
BITQ.US,D,20250710,000000,20.63,21.1,20.3196,21,193192,0
|
| 1046 |
+
BITQ.US,D,20250711,000000,21.24,21.32,20.5101,20.67,186782,0
|
| 1047 |
+
BITQ.US,D,20250714,000000,21.226,21.79,21.0345,21.3,279231,0
|
| 1048 |
+
BITQ.US,D,20250715,000000,21.0001,21.14,20.53,20.75,187237,0
|
| 1049 |
+
BITQ.US,D,20250716,000000,21.19,21.83,21.04,21.72,178177,0
|
| 1050 |
+
BITQ.US,D,20250717,000000,21.4,22.34,21.34,22.11,361986,0
|
| 1051 |
+
BITQ.US,D,20250718,000000,22.5,22.95,21.58,21.99,529133,0
|
| 1052 |
+
BITQ.US,D,20250721,000000,22.3,23.0499,21.7599,21.8,307295,0
|
| 1053 |
+
BITQ.US,D,20250722,000000,21.89,21.95,21.11,21.85,189040,0
|
| 1054 |
+
BITQ.US,D,20250723,000000,21.5512,21.88,21.2357,21.71,225466,0
|
| 1055 |
+
BITQ.US,D,20250724,000000,21.72,21.9699,21.48,21.67,180190,0
|
| 1056 |
+
BITQ.US,D,20250725,000000,21.29,21.48,20.985,21.29,273871,0
|
| 1057 |
+
BITQ.US,D,20250728,000000,21.61,21.63,20.855,20.94,169141,0
|
| 1058 |
+
BITQ.US,D,20250729,000000,20.91,20.95,20.05,20.2,158574,0
|
| 1059 |
+
BITQ.US,D,20250730,000000,20.65,20.75,20.12,20.4,161623,0
|
| 1060 |
+
BITQ.US,D,20250731,000000,20.5636,21.0549,20.39,20.39,139148,0
|
| 1061 |
+
BITQ.US,D,20250801,000000,19.37,19.45,18.68,18.9,481715,0
|
| 1062 |
+
BITQ.US,D,20250804,000000,19.195,19.64,18.84,19.64,267326,0
|
| 1063 |
+
BITQ.US,D,20250805,000000,19.2,19.3824,18.85,19.24,144993,0
|
| 1064 |
+
BITQ.US,D,20250806,000000,19.14,19.67,19,19.63,483511,0
|
| 1065 |
+
BITQ.US,D,20250807,000000,20,20.26,19.4,19.72,740084,0
|
| 1066 |
+
BITQ.US,D,20250808,000000,19.7384,19.85,19.22,19.57,387887,0
|
| 1067 |
+
BITQ.US,D,20250811,000000,20.08,20.26,19.66,19.76,368266,0
|
| 1068 |
+
BITQ.US,D,20250812,000000,19.8607,20.0299,19.62,19.71,292775,0
|
| 1069 |
+
BITQ.US,D,20250813,000000,19.79,20.179,19.49,19.66,535641,0
|
| 1070 |
+
BITQ.US,D,20250814,000000,19.54,20.0253,19.24,20,315327,0
|
| 1071 |
+
BITQ.US,D,20250815,000000,19.9005,19.9662,19.378,19.76,161931,0
|
| 1072 |
+
BITQ.US,D,20250818,000000,19.8,20.5645,19.61,20.27,218897,0
|
| 1073 |
+
BITQ.US,D,20250819,000000,20.2,20.22,19.0513,19.24,267476,0
|
| 1074 |
+
BITQ.US,D,20250820,000000,19.13,19.54,18.39,19.43,195303,0
|
| 1075 |
+
BITQ.US,D,20250821,000000,19.1902,19.47,19.0418,19.25,260859,0
|
| 1076 |
+
BITQ.US,D,20250822,000000,19.01,20.43,19.01,20.11,291980,0
|
| 1077 |
+
BITQ.US,D,20250825,000000,19.6645,20.0527,19.43,19.91,137753,0
|
| 1078 |
+
BITQ.US,D,20250826,000000,19.6052,20.28,19.6052,20.27,165773,0
|
| 1079 |
+
BITQ.US,D,20250827,000000,20.27,20.3799,20.01,20.13,148436,0
|
| 1080 |
+
BITQ.US,D,20250828,000000,20.38,20.6655,20.23,20.31,159712,0
|
| 1081 |
+
BITQ.US,D,20250829,000000,20.7,20.8204,20.13,20.44,199046,0
|
| 1082 |
+
BITQ.US,D,20250902,000000,20,20.975,19.7759,20.78,141848,0
|
| 1083 |
+
BITQ.US,D,20250903,000000,20.9899,20.99,20.12,20.28,73462,0
|
| 1084 |
+
BITQ.US,D,20250904,000000,20,20.17,19.59,19.7,142490,0
|
| 1085 |
+
BITQ.US,D,20250905,000000,20.02,20.05,19.069,19.68,388622,0
|
| 1086 |
+
BITQ.US,D,20250908,000000,19.75,20.0638,19.462,19.81,133877,0
|
| 1087 |
+
BITQ.US,D,20250909,000000,20.24,21.17,20.14,21.14,128465,0
|
| 1088 |
+
BITQ.US,D,20250910,000000,21.5999,22.14,21.5,21.91,132146,0
|
| 1089 |
+
BITQ.US,D,20250911,000000,21.6058,22.5297,21.6058,22.17,417229,0
|
| 1090 |
+
BITQ.US,D,20250912,000000,22.37,22.62,21.97,22.5,776628,0
|
| 1091 |
+
BITQ.US,D,20250915,000000,22.7,23.15,22.57,23.07,161651,0
|
| 1092 |
+
BITQ.US,D,20250916,000000,23.2,23.61,22.79,23.57,127633,0
|
| 1093 |
+
BITQ.US,D,20250917,000000,23.41,24.02,22.94,23.9,183550,0
|
| 1094 |
+
BITQ.US,D,20250918,000000,24.34,24.7547,23.7504,24.32,238471,0
|
| 1095 |
+
BITQ.US,D,20250919,000000,24.35,24.8,24.26,24.59,155252,0
|
| 1096 |
+
BITQ.US,D,20250922,000000,24.185,25.27,23.93,25.09,183595,0
|
| 1097 |
+
BITQ.US,D,20250923,000000,25.475,25.7,24.5605,24.76,203614,0
|
| 1098 |
+
BITQ.US,D,20250924,000000,25.3469,25.87,25.1,25.14,185971,0
|
| 1099 |
+
BITQ.US,D,20250925,000000,24.26,24.7799,23.5,23.91,221560,0
|
| 1100 |
+
BITQ.US,D,20250926,000000,23.65,23.84,22.9252,23.48,159299,0
|
| 1101 |
+
BITQ.US,D,20250929,000000,24,25.14,23.9202,25.12,143706,0
|
| 1102 |
+
BITQ.US,D,20250930,000000,25.0554,25.2465,24.81,25.07,212737,0
|
| 1103 |
+
BITQ.US,D,20251001,000000,25.3,25.735,25.07,25.46,171273,0
|
| 1104 |
+
BITQ.US,D,20251002,000000,25.99,26.5886,25.6255,26.5,285123,0
|
| 1105 |
+
BITQ.US,D,20251003,000000,26.6,27.69,26.5307,26.91,264849,0
|
| 1106 |
+
BITQ.US,D,20251006,000000,27.9599,28.36,27.84,28.34,926481,0
|
| 1107 |
+
BITQ.US,D,20251007,000000,28.65,28.72,27.1,28.16,314318,0
|
| 1108 |
+
BITQ.US,D,20251008,000000,28.38,29.05,27.89,28.79,234053,0
|
| 1109 |
+
BITQ.US,D,20251009,000000,28.96,29.46,28.53,29.37,282824,0
|
| 1110 |
+
BITQ.US,D,20251010,000000,30.25,31.34,27.78,28.13,354653,0
|
| 1111 |
+
BITQ.US,D,20251013,000000,29.09,29.6,28.46,29.29,322873,0
|
| 1112 |
+
BITQ.US,D,20251014,000000,28.51,30.82,27.615,29.94,211523,0
|
| 1113 |
+
BITQ.US,D,20251015,000000,30.58,31.4502,29.72,30.43,228060,0
|
| 1114 |
+
BITQ.US,D,20251016,000000,30.41,30.64,28.4369,28.48,212345,0
|
| 1115 |
+
BITQ.US,D,20251017,000000,27.3,28.12,26.96,28.03,400073,0
|
| 1116 |
+
BITQ.US,D,20251020,000000,29.31,29.91,28.672,28.92,192183,0
|
| 1117 |
+
BITQ.US,D,20251021,000000,28.61,28.66,27.5,27.85,112691,0
|
| 1118 |
+
BITQ.US,D,20251022,000000,27.36,27.785,25.062,25.94,242693,0
|
| 1119 |
+
BITQ.US,D,20251023,000000,26.01,27.39,25.96,26.89,1062220,0
|
| 1120 |
+
BITQ.US,D,20251024,000000,28,28.78,27.74,28.72,246571,0
|
| 1121 |
+
BITQ.US,D,20251027,000000,29.329,29.74,29.1295,29.45,168812,0
|
| 1122 |
+
BITQ.US,D,20251028,000000,29.4229,30.339,28.98,29.08,344203,0
|
| 1123 |
+
BITQ.US,D,20251029,000000,29.27,29.37,27.95,28.52,186880,0
|
| 1124 |
+
BITQ.US,D,20251030,000000,27.8,28.4407,27.4563,27.56,104119,0
|
| 1125 |
+
BITQ.US,D,20251031,000000,28.485,28.8644,27.7317,28.21,152962,0
|
| 1126 |
+
BITQ.US,D,20251103,000000,29.82,30.1,28.252,28.92,215600,0
|
| 1127 |
+
BITQ.US,D,20251104,000000,27.5,29.07,26.95,27.45,225280,0
|
| 1128 |
+
BITQ.US,D,20251105,000000,27.6354,28.71,27.6354,28.59,130647,0
|
| 1129 |
+
BITQ.US,D,20251106,000000,28.12,28.57,26.4,26.51,179810,0
|
| 1130 |
+
BITQ.US,D,20251107,000000,25.5078,26.48,24.71,26.28,246505,0
|
| 1131 |
+
BITQ.US,D,20251110,000000,27.09,27.67,25.97,26.09,178670,0
|
| 1132 |
+
BITQ.US,D,20251111,000000,25.5,25.52,24.51,24.71,192033,0
|
| 1133 |
+
BITQ.US,D,20251112,000000,24.93,24.97,23.68,24.05,171370,0
|
| 1134 |
+
BITQ.US,D,20251113,000000,23.36,23.47,21.67,21.79,356889,0
|
| 1135 |
+
BITQ.US,D,20251114,000000,21,22.46,20.7,21.43,260674,0
|
| 1136 |
+
BITQ.US,D,20251117,000000,21.16,21.78,20.56,21.06,357534,0
|
| 1137 |
+
BITQ.US,D,20251118,000000,20.63,21.78,20.63,21.33,284548,0
|
| 1138 |
+
BITQ.US,D,20251119,000000,21.35,21.88,20.46,20.78,217008,0
|
| 1139 |
+
BITQ.US,D,20251120,000000,21.9316,22.289,19.71,19.82,401358,0
|
| 1140 |
+
BITQ.US,D,20251121,000000,19.59,19.986828,18.7,19.6,304087,0
|
| 1141 |
+
BITQ.US,D,20251124,000000,20.09,21.56,19.97,21.46,317522,0
|
| 1142 |
+
BITQ.US,D,20251125,000000,21.01,21.715,20.3909,21.66,239497,0
|
| 1143 |
+
BITQ.US,D,20251126,000000,22.0695,22.73,21.64,22.57,203087,0
|
| 1144 |
+
BITQ.US,D,20251128,000000,23.2,23.7499,23.1,23.48,103786,0
|
| 1145 |
+
BITQ.US,D,20251201,000000,22.27,23.0981,22.13,22.94,228214,0
|
| 1146 |
+
BITQ.US,D,20251202,000000,23.1935,23.3547,22.05,22.07,278047,0
|
| 1147 |
+
BITQ.US,D,20251203,000000,22,23.03,21.85,22.95,178878,0
|
| 1148 |
+
BITQ.US,D,20251204,000000,22.63,23.7211,22.63,23.69,168765,0
|
| 1149 |
+
BITQ.US,D,20251205,000000,23.4853,23.4853,22.76,23.03,136068,0
|
| 1150 |
+
BITQ.US,D,20251208,000000,23.38,23.4875,22.82,23.45,78911,0
|
| 1151 |
+
BITQ.US,D,20251209,000000,23.42,24.55,23.12,23.96,208315,0
|
| 1152 |
+
BITQ.US,D,20251210,000000,23.55,24.095,23.3005,23.55,115329,0
|
| 1153 |
+
BITQ.US,D,20251211,000000,22.9,23.55,22.4,23.48,153411,0
|
| 1154 |
+
BITQ.US,D,20251212,000000,23.6199,23.8429,22.13,22.25,125169,0
|
| 1155 |
+
BITQ.US,D,20251215,000000,22,22.14,20.18,20.18,258982,0
|
| 1156 |
+
BITQ.US,D,20251216,000000,20.16,20.56,19.85,20.44,164530,0
|
| 1157 |
+
BITQ.US,D,20251217,000000,21.02,21.14,19.6,19.63,208639,0
|
| 1158 |
+
BITQ.US,D,20251218,000000,20.7,20.74,19.9,19.97,127390,0
|
| 1159 |
+
BITQ.US,D,20251219,000000,20.6,21.41,20.49,21.41,129920,0
|
| 1160 |
+
BITQ.US,D,20251222,000000,22.01,22.22,21.69,21.77,81221,0
|
| 1161 |
+
BITQ.US,D,20251223,000000,21.272,21.605,21.16,21.36,148606,0
|
| 1162 |
+
BITQ.US,D,20251224,000000,21.2,21.41,21.05,21.41,52242,0
|
| 1163 |
+
BITQ.US,D,20251226,000000,21.09,21.34,20.61,20.72,134425,0
|
| 1164 |
+
BITQ.US,D,20251229,000000,20.62,21.15,20.44,20.59,196306,0
|
| 1165 |
+
BITQ.US,D,20251230,000000,20.5601,20.69,20.14,20.2,86030,0
|
| 1166 |
+
BITQ.US,D,20251231,000000,20.2,20.316,19.88,19.93,121815,0
|
| 1167 |
+
BITQ.US,D,20260102,000000,20.2,21.3599,20.075,21.24,198057,0
|
| 1168 |
+
BITQ.US,D,20260105,000000,22.0228,22.92,21.91,22.78,134149,0
|
| 1169 |
+
BITQ.US,D,20260106,000000,22.97,23,21.89,22.58,260340,0
|
| 1170 |
+
BITQ.US,D,20260107,000000,22.5675,22.5696,22.06,22.15,77146,0
|
| 1171 |
+
BITQ.US,D,20260108,000000,21.945,22.7321,21.825,22.4,99013,0
|
| 1172 |
+
BITQ.US,D,20260109,000000,22.7491,22.97,22.325,22.54,70458,0
|
| 1173 |
+
BITQ.US,D,20260112,000000,22.4399,23.155,22.32,23.09,120424,0
|
| 1174 |
+
BITQ.US,D,20260113,000000,23.22,23.6,22.9501,23.58,143058,0
|
| 1175 |
+
BITQ.US,D,20260114,000000,23.75,24.25,23.56,23.89,237083,0
|
| 1176 |
+
BITQ.US,D,20260115,000000,23.657,23.92,23.2201,23.28,131895,0
|
| 1177 |
+
BITQ.US,D,20260116,000000,23.29,24.3226,23.2,24.24,138027,0
|
| 1178 |
+
BITQ.US,D,20260120,000000,23,23.585,22.74,23,1782798,0
|
| 1179 |
+
BITQ.US,D,20260121,000000,23.25,23.6899,22.02,22.93,400739,0
|
| 1180 |
+
BITQ.US,D,20260122,000000,23.206,23.206,22.44,22.51,310610,0
|
| 1181 |
+
BITQ.US,D,20260123,000000,22.28,23.555,21.92,23.08,230089,0
|
| 1182 |
+
BITQ.US,D,20260126,000000,22.65,22.99,22.385,22.45,340756,0
|
| 1183 |
+
BITQ.US,D,20260127,000000,22.5,23.539,22.384,23.53,113061,0
|
| 1184 |
+
BITQ.US,D,20260128,000000,23.85,23.85,23.095,23.54,164512,0
|
| 1185 |
+
BITQ.US,D,20260129,000000,23.1532,23.1532,21.7,22.31,427710,0
|
| 1186 |
+
BITQ.US,D,20260130,000000,22,22.0499,20.89,21.18,195461,0
|
| 1187 |
+
BITQ.US,D,20260202,000000,20.7465,21.12,20.32,20.61,743151,0
|
| 1188 |
+
BITQ.US,D,20260203,000000,20.7601,20.962,19.4377,20.31,1257349,0
|
| 1189 |
+
BITQ.US,D,20260204,000000,19.64,20,18.22,19,994061,0
|
| 1190 |
+
BITQ.US,D,20260205,000000,18.24,18.61,16.65,16.74,860101,0
|
| 1191 |
+
BITQ.US,D,20260206,000000,17.77,19.29,17.7301,19.19,397615,0
|
| 1192 |
+
BITQ.US,D,20260209,000000,18.95,20.289,18.91,20.23,152572,0
|
| 1193 |
+
BITQ.US,D,20260210,000000,20.06,20.4485,19.79,19.83,112980,0
|
| 1194 |
+
BITQ.US,D,20260211,000000,19.85,19.94,18.815,19.31,97964,0
|
| 1195 |
+
BITQ.US,D,20260212,000000,19.34,19.43,18.37,18.58,340831,0
|
| 1196 |
+
BITQ.US,D,20260213,000000,19,19.845,18.53,19.47,273003,0
|
| 1197 |
+
BITQ.US,D,20260217,000000,19.076,19.49,18.69,19.13,112325,0
|
| 1198 |
+
BITQ.US,D,20260218,000000,19.1314,19.7,18.9,19.09,81295,0
|
daily/us/nyse etfs/1/bkmc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/bndd.us.txt
ADDED
|
@@ -0,0 +1,1060 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BNDD.US,D,20210922,000000,125.288,126.615,125.282,126.615,852.942,0
|
| 3 |
+
BNDD.US,D,20210923,000000,126.236,126.236,124.354,124.42,493.996,0
|
| 4 |
+
BNDD.US,D,20210924,000000,123.784,123.784,122.826,122.904,916.005,0
|
| 5 |
+
BNDD.US,D,20210927,000000,121.981,122.524,121.981,122.372,3823.86,0
|
| 6 |
+
BNDD.US,D,20210928,000000,120.275,120.719,120.071,120.26,1516.89,0
|
| 7 |
+
BNDD.US,D,20210929,000000,120.77,120.77,119.619,120.058,625.676,0
|
| 8 |
+
BNDD.US,D,20210930,000000,119.896,120.071,119.87,119.967,395.831,0
|
| 9 |
+
BNDD.US,D,20211001,000000,120.375,120.77,120.375,120.755,16903.9,0
|
| 10 |
+
BNDD.US,D,20211004,000000,120.275,120.996,120.275,120.627,97.1731,0
|
| 11 |
+
BNDD.US,D,20211005,000000,119.745,119.745,119.469,119.548,289.536,0
|
| 12 |
+
BNDD.US,D,20211006,000000,120.379,120.478,120.224,120.366,570.545,0
|
| 13 |
+
BNDD.US,D,20211007,000000,119.417,119.417,119.141,119.141,357.755,0
|
| 14 |
+
BNDD.US,D,20211008,000000,118.266,118.521,118.067,118.426,1253.13,0
|
| 15 |
+
BNDD.US,D,20211011,000000,118.47,118.47,118.371,118.371,95.7849,0
|
| 16 |
+
BNDD.US,D,20211012,000000,119.267,120.375,119.267,120.375,37.2827,0
|
| 17 |
+
BNDD.US,D,20211013,000000,122.129,123.211,122.129,123.211,5937.28,0
|
| 18 |
+
BNDD.US,D,20211014,000000,123.76,124.581,123.76,124.072,243.329,0
|
| 19 |
+
BNDD.US,D,20211015,000000,123.784,124.155,123.328,124.155,424.19,0
|
| 20 |
+
BNDD.US,D,20211018,000000,125.134,126.588,125.134,126.134,5560.68,0
|
| 21 |
+
BNDD.US,D,20211019,000000,125.086,125.086,124.347,124.347,155.278,0
|
| 22 |
+
BNDD.US,D,20211020,000000,123.232,123.232,123.027,123.027,79.7216,0
|
| 23 |
+
BNDD.US,D,20211021,000000,123.227,123.304,123.154,123.283,294.494,0
|
| 24 |
+
BNDD.US,D,20211022,000000,125.038,125.458,125.004,125.004,539.013,0
|
| 25 |
+
BNDD.US,D,20211025,000000,124.933,125.186,124.431,125.174,1124.82,0
|
| 26 |
+
BNDD.US,D,20211026,000000,125.334,125.878,124.933,125.878,360.135,0
|
| 27 |
+
BNDD.US,D,20211027,000000,127.372,129.132,127.372,129.102,328.014,0
|
| 28 |
+
BNDD.US,D,20211028,000000,130.488,130.488,129.35,129.454,373.885,0
|
| 29 |
+
BNDD.US,D,20211029,000000,130.255,130.255,129.799,129.799,112.106,0
|
| 30 |
+
BNDD.US,D,20211101,000000,129.679,130.046,129.436,130.046,397.413,0
|
| 31 |
+
BNDD.US,D,20211102,000000,130.338,130.338,129.886,129.97,239.238,0
|
| 32 |
+
BNDD.US,D,20211103,000000,130.159,130.285,128.377,128.377,206.615,0
|
| 33 |
+
BNDD.US,D,20211104,000000,128.019,129.172,127.871,128.93,676.196,0
|
| 34 |
+
BNDD.US,D,20211105,000000,130.14,130.554,130.14,130.554,52.1975,0
|
| 35 |
+
BNDD.US,D,20211108,000000,130.488,130.812,130.488,130.812,156.988,0
|
| 36 |
+
BNDD.US,D,20211109,000000,132.347,132.996,132.218,132.218,178.539,0
|
| 37 |
+
BNDD.US,D,20211110,000000,133.329,133.329,131.041,131.339,457.124,0
|
| 38 |
+
BNDD.US,D,20211111,000000,132.149,132.947,131.542,132.947,12263.6,0
|
| 39 |
+
BNDD.US,D,20211112,000000,132.498,132.498,130.685,131.097,7759.84,0
|
| 40 |
+
BNDD.US,D,20211115,000000,131.035,131.035,129.757,129.757,5707.72,0
|
| 41 |
+
BNDD.US,D,20211116,000000,130.441,130.739,129.178,129.325,3005.31,0
|
| 42 |
+
BNDD.US,D,20211117,000000,129.026,129.795,128.756,129.795,856.515,0
|
| 43 |
+
BNDD.US,D,20211118,000000,129.736,130.134,129.736,130.009,1566.12,0
|
| 44 |
+
BNDD.US,D,20211119,000000,130.781,131.994,130.781,131.974,1208.84,0
|
| 45 |
+
BNDD.US,D,20211122,000000,131.794,131.943,130.838,131.238,1265.98,0
|
| 46 |
+
BNDD.US,D,20211123,000000,130.591,130.591,129.08,129.08,1480.31,0
|
| 47 |
+
BNDD.US,D,20211124,000000,130.185,131.749,130.134,131.749,1667.75,0
|
| 48 |
+
BNDD.US,D,20211126,000000,131.918,133.355,131.918,133.355,1173.85,0
|
| 49 |
+
BNDD.US,D,20211129,000000,131.994,132.649,131.893,132.545,3623.77,0
|
| 50 |
+
BNDD.US,D,20211130,000000,133.177,135.569,133.177,135.444,9185.59,0
|
| 51 |
+
BNDD.US,D,20211201,000000,134.918,138.602,134.414,136.512,36980.4,0
|
| 52 |
+
BNDD.US,D,20211202,000000,137.087,137.087,136.176,136.582,63320.4,0
|
| 53 |
+
BNDD.US,D,20211203,000000,136.281,138.351,136.281,137.995,7886.77,0
|
| 54 |
+
BNDD.US,D,20211206,000000,137.995,137.995,136.281,136.859,25264.2,0
|
| 55 |
+
BNDD.US,D,20211207,000000,136.632,137.159,136.156,136.156,3661.54,0
|
| 56 |
+
BNDD.US,D,20211208,000000,135.976,135.976,131.135,133.249,106806,0
|
| 57 |
+
BNDD.US,D,20211209,000000,134.109,134.918,133.711,134.464,43518.1,0
|
| 58 |
+
BNDD.US,D,20211210,000000,134.868,135.072,133.763,134.109,84442.8,0
|
| 59 |
+
BNDD.US,D,20211213,000000,135.323,135.522,134.868,134.994,25727.2,0
|
| 60 |
+
BNDD.US,D,20211214,000000,134.918,135.621,134.214,135.276,82323.5,0
|
| 61 |
+
BNDD.US,D,20211215,000000,134.109,135.072,132.596,133.558,63552.9,0
|
| 62 |
+
BNDD.US,D,20211216,000000,133.153,133.958,132.71,133.153,29236.3,0
|
| 63 |
+
BNDD.US,D,20211217,000000,133.965,134.717,133.958,134.717,14508.7,0
|
| 64 |
+
BNDD.US,D,20211220,000000,134.564,134.717,133.711,134.059,120770,0
|
| 65 |
+
BNDD.US,D,20211221,000000,133.203,133.31,132.242,132.9,95252.9,0
|
| 66 |
+
BNDD.US,D,20211222,000000,133.858,134.161,133.365,133.958,137856,0
|
| 67 |
+
BNDD.US,D,20211223,000000,133.958,133.958,132.397,132.801,166341,0
|
| 68 |
+
BNDD.US,D,20211227,000000,133.006,133.355,132.801,133.254,16490.2,0
|
| 69 |
+
BNDD.US,D,20211228,000000,133.763,134.059,132.397,132.649,21086.2,0
|
| 70 |
+
BNDD.US,D,20211229,000000,131.78,131.982,131.149,131.475,80322.6,0
|
| 71 |
+
BNDD.US,D,20211230,000000,131.88,132.137,131.271,132.026,23831.4,0
|
| 72 |
+
BNDD.US,D,20211231,000000,131.931,132.999,131.931,132.137,41197.3,0
|
| 73 |
+
BNDD.US,D,20220103,000000,131.225,131.626,129.6,129.651,70361,0
|
| 74 |
+
BNDD.US,D,20220104,000000,128.638,128.895,127.679,128.44,67459.5,0
|
| 75 |
+
BNDD.US,D,20220105,000000,128.943,128.943,127.782,127.983,40089.9,0
|
| 76 |
+
BNDD.US,D,20220106,000000,127.679,128.744,127.679,128.539,36802.7,0
|
| 77 |
+
BNDD.US,D,20220107,000000,128.44,128.638,127.018,127.731,20699.3,0
|
| 78 |
+
BNDD.US,D,20220110,000000,127.275,128.52,126.92,128.385,47698.7,0
|
| 79 |
+
BNDD.US,D,20220111,000000,129.248,129.553,128.335,129.058,29404.2,0
|
| 80 |
+
BNDD.US,D,20220112,000000,129.553,129.6,128.59,128.69,16200.2,0
|
| 81 |
+
BNDD.US,D,20220113,000000,128.638,129.651,128.335,129.455,62730.8,0
|
| 82 |
+
BNDD.US,D,20220114,000000,129.047,129.047,127.883,128.258,20389.7,0
|
| 83 |
+
BNDD.US,D,20220118,000000,127.679,128.185,127.122,127.122,136092,0
|
| 84 |
+
BNDD.US,D,20220119,000000,127.528,128.491,127.373,128.081,44353.2,0
|
| 85 |
+
BNDD.US,D,20220120,000000,128.445,128.843,128.141,128.744,29707.1,0
|
| 86 |
+
BNDD.US,D,20220121,000000,129.803,130.566,129.436,130.094,22525.8,0
|
| 87 |
+
BNDD.US,D,20220124,000000,131.025,131.025,128.185,128.185,42784.9,0
|
| 88 |
+
BNDD.US,D,20220125,000000,129.102,129.553,128.135,128.235,66793.1,0
|
| 89 |
+
BNDD.US,D,20220126,000000,128.161,128.284,127.477,127.836,34873.2,0
|
| 90 |
+
BNDD.US,D,20220127,000000,129.79,130.55,129.79,130.55,32041.4,0
|
| 91 |
+
BNDD.US,D,20220128,000000,129.741,130.85,129.484,130.497,15549.8,0
|
| 92 |
+
BNDD.US,D,20220131,000000,130.143,130.599,129.677,129.841,87469.9,0
|
| 93 |
+
BNDD.US,D,20220201,000000,129.937,129.941,129.141,129.689,47297.8,0
|
| 94 |
+
BNDD.US,D,20220202,000000,129.79,131.364,129.79,130.244,24418.1,0
|
| 95 |
+
BNDD.US,D,20220203,000000,128.666,129.587,128.116,129.279,58327.1,0
|
| 96 |
+
BNDD.US,D,20220204,000000,129.33,129.412,128.315,128.72,53244.3,0
|
| 97 |
+
BNDD.US,D,20220207,000000,128.469,128.933,128.291,128.774,15489.9,0
|
| 98 |
+
BNDD.US,D,20220208,000000,128.266,128.666,128.01,128.415,18080.9,0
|
| 99 |
+
BNDD.US,D,20220209,000000,128.666,129.484,128.526,128.825,28874.5,0
|
| 100 |
+
BNDD.US,D,20220210,000000,129.279,129.841,128.388,129.689,79580.4,0
|
| 101 |
+
BNDD.US,D,20220211,000000,129.587,130.702,128.341,130.398,92117,0
|
| 102 |
+
BNDD.US,D,20220214,000000,130.599,130.746,129.534,129.893,59331.8,0
|
| 103 |
+
BNDD.US,D,20220215,000000,129.079,129.178,128.01,128.167,58012.9,0
|
| 104 |
+
BNDD.US,D,20220216,000000,128.925,128.925,127.288,128.315,120684,0
|
| 105 |
+
BNDD.US,D,20220217,000000,128.617,129.484,127.861,128.565,25802.9,0
|
| 106 |
+
BNDD.US,D,20220218,000000,128.972,129.841,128.694,129.741,24399.8,0
|
| 107 |
+
BNDD.US,D,20220222,000000,129.849,130.854,129.689,130.599,32481,0
|
| 108 |
+
BNDD.US,D,20220223,000000,129.941,130.19,129.131,129.178,27320,0
|
| 109 |
+
BNDD.US,D,20220224,000000,131.114,131.114,128.925,129.635,56706.7,0
|
| 110 |
+
BNDD.US,D,20220225,000000,129.741,129.941,128.872,129.454,16030.2,0
|
| 111 |
+
BNDD.US,D,20220228,000000,130.047,131.929,129.893,131.267,31770.8,0
|
| 112 |
+
BNDD.US,D,20220301,000000,130.708,132.085,130.352,131.831,76785,0
|
| 113 |
+
BNDD.US,D,20220302,000000,130.708,131.288,128.694,128.872,40626.3,0
|
| 114 |
+
BNDD.US,D,20220303,000000,129.484,130.708,129.279,130.197,32705.1,0
|
| 115 |
+
BNDD.US,D,20220304,000000,132.235,132.846,131.347,132.846,47927.4,0
|
| 116 |
+
BNDD.US,D,20220307,000000,131.929,133.767,131.777,132.645,32320.2,0
|
| 117 |
+
BNDD.US,D,20220308,000000,131.013,132.235,130.656,131.979,46059,0
|
| 118 |
+
BNDD.US,D,20220309,000000,131.267,131.471,130.451,130.76,73736.2,0
|
| 119 |
+
BNDD.US,D,20220310,000000,129.79,129.893,128.565,129.484,220890,0
|
| 120 |
+
BNDD.US,D,20220311,000000,128.972,130.047,128.8,129.229,78305.1,0
|
| 121 |
+
BNDD.US,D,20220314,000000,127.954,128.163,127.089,127.393,60343.5,0
|
| 122 |
+
BNDD.US,D,20220315,000000,127.393,127.804,126.225,126.885,29799.9,0
|
| 123 |
+
BNDD.US,D,20220316,000000,126.885,128.925,126.829,128.055,21620.3,0
|
| 124 |
+
BNDD.US,D,20220317,000000,128.415,128.847,126.867,127.393,47624,0
|
| 125 |
+
BNDD.US,D,20220318,000000,128.21,128.834,128.055,128.825,20443,0
|
| 126 |
+
BNDD.US,D,20220321,000000,127.549,128.163,126.73,127.599,313340,0
|
| 127 |
+
BNDD.US,D,20220322,000000,126.274,126.58,125.573,126.068,274013,0
|
| 128 |
+
BNDD.US,D,20220323,000000,126.375,128.415,125.97,128.415,72801.1,0
|
| 129 |
+
BNDD.US,D,20220324,000000,126.987,128.641,126.987,128.31,32048,0
|
| 130 |
+
BNDD.US,D,20220325,000000,127.5,128.415,126.375,128.006,30532.5,0
|
| 131 |
+
BNDD.US,D,20220328,000000,129.025,129.841,128.617,129.412,94243.5,0
|
| 132 |
+
BNDD.US,D,20220329,000000,130.03,130.793,129.003,129.823,80134.7,0
|
| 133 |
+
BNDD.US,D,20220330,000000,129.259,130.947,129.259,130.386,55399,0
|
| 134 |
+
BNDD.US,D,20220331,000000,130.997,131.483,130.386,130.947,45728,0
|
| 135 |
+
BNDD.US,D,20220401,000000,130.46,133.707,130.282,133.302,56074.4,0
|
| 136 |
+
BNDD.US,D,20220404,000000,132.273,132.408,131.151,131.61,22648.9,0
|
| 137 |
+
BNDD.US,D,20220405,000000,130.947,131.05,129.668,130.03,13777.3,0
|
| 138 |
+
BNDD.US,D,20220406,000000,127.575,129.003,127.575,128.645,28064.2,0
|
| 139 |
+
BNDD.US,D,20220407,000000,126.807,127.319,126.091,127.267,24324.5,0
|
| 140 |
+
BNDD.US,D,20220408,000000,126.502,126.715,125.478,126.038,56983.4,0
|
| 141 |
+
BNDD.US,D,20220411,000000,125.223,125.427,123.461,124.203,24520.4,0
|
| 142 |
+
BNDD.US,D,20220412,000000,123.895,124.094,122.116,122.667,62063.1,0
|
| 143 |
+
BNDD.US,D,20220413,000000,122.41,123.144,121.954,122.717,18086.9,0
|
| 144 |
+
BNDD.US,D,20220414,000000,122.41,122.411,120.521,120.571,60732.7,0
|
| 145 |
+
BNDD.US,D,20220418,000000,120.623,120.778,119.703,120.316,25813.2,0
|
| 146 |
+
BNDD.US,D,20220419,000000,119.906,120.623,119.727,120.571,9078.81,0
|
| 147 |
+
BNDD.US,D,20220420,000000,121.602,122.918,121.366,122.824,16770.4,0
|
| 148 |
+
BNDD.US,D,20220421,000000,122.312,122.667,121.444,122.618,41506.8,0
|
| 149 |
+
BNDD.US,D,20220422,000000,122.667,123.557,122.004,122.004,13509.7,0
|
| 150 |
+
BNDD.US,D,20220425,000000,122.565,123.092,122.006,122.717,11302,0
|
| 151 |
+
BNDD.US,D,20220426,000000,123.281,123.791,122.624,122.873,5661.17,0
|
| 152 |
+
BNDD.US,D,20220427,000000,122.78,122.938,121.498,122.321,63535.9,0
|
| 153 |
+
BNDD.US,D,20220428,000000,122.112,122.886,121.997,122.579,12281,0
|
| 154 |
+
BNDD.US,D,20220429,000000,123.247,123.345,121.656,121.912,5984.47,0
|
| 155 |
+
BNDD.US,D,20220502,000000,120.843,120.949,120.118,120.476,61709.1,0
|
| 156 |
+
BNDD.US,D,20220503,000000,122.321,122.422,121.346,121.399,77514,0
|
| 157 |
+
BNDD.US,D,20220504,000000,121.859,122.371,120.371,120.834,45712.5,0
|
| 158 |
+
BNDD.US,D,20220505,000000,119.296,119.296,117.482,118.528,58426.6,0
|
| 159 |
+
BNDD.US,D,20220506,000000,117.346,118.319,116.987,117.522,23129.9,0
|
| 160 |
+
BNDD.US,D,20220509,000000,115.809,117.346,115.3,117.039,36349.8,0
|
| 161 |
+
BNDD.US,D,20220510,000000,118.477,118.937,117.449,117.603,86470,0
|
| 162 |
+
BNDD.US,D,20220511,000000,117.143,119.654,117.143,119.654,36335,0
|
| 163 |
+
BNDD.US,D,20220512,000000,119.553,120.426,119.04,119.089,13805.4,0
|
| 164 |
+
BNDD.US,D,20220513,000000,118.682,118.783,117.4,117.861,4522.68,0
|
| 165 |
+
BNDD.US,D,20220516,000000,117.809,118.268,116.835,117.248,41049,0
|
| 166 |
+
BNDD.US,D,20220517,000000,116.678,117.143,116.634,116.678,8070.26,0
|
| 167 |
+
BNDD.US,D,20220518,000000,117.143,118.809,117.143,118.374,7062.19,0
|
| 168 |
+
BNDD.US,D,20220519,000000,119.5,119.669,118.17,118.374,12727.3,0
|
| 169 |
+
BNDD.US,D,20220520,000000,118.63,120.057,118.63,119.245,8419.62,0
|
| 170 |
+
BNDD.US,D,20220523,000000,119.245,119.553,118.015,118.221,5974.52,0
|
| 171 |
+
BNDD.US,D,20220524,000000,119.245,119.861,119.089,119.45,8759.02,0
|
| 172 |
+
BNDD.US,D,20220525,000000,119.688,119.809,119.114,119.654,2533.06,0
|
| 173 |
+
BNDD.US,D,20220526,000000,118.755,119.027,118.24,118.961,6182,0
|
| 174 |
+
BNDD.US,D,20220527,000000,118.987,119.553,118.68,118.78,1860.74,0
|
| 175 |
+
BNDD.US,D,20220531,000000,117.907,117.93,116.622,116.776,20405.4,0
|
| 176 |
+
BNDD.US,D,20220601,000000,118.111,118.78,117.395,117.754,10592.1,0
|
| 177 |
+
BNDD.US,D,20220602,000000,117.547,117.754,116.723,117.395,20732.1,0
|
| 178 |
+
BNDD.US,D,20220603,000000,116.263,117.031,116.263,116.931,10703.5,0
|
| 179 |
+
BNDD.US,D,20220606,000000,116.571,116.602,115.647,115.956,12735.4,0
|
| 180 |
+
BNDD.US,D,20220607,000000,116.571,117.087,116.263,116.653,6344.59,0
|
| 181 |
+
BNDD.US,D,20220608,000000,116.466,116.826,115.746,115.746,32703.3,0
|
| 182 |
+
BNDD.US,D,20220609,000000,115.693,116.931,115.693,116.415,33362.5,0
|
| 183 |
+
BNDD.US,D,20220610,000000,117.494,117.856,116.571,117.598,3728.3,0
|
| 184 |
+
BNDD.US,D,20220613,000000,117.395,117.395,115.074,115.647,14356.4,0
|
| 185 |
+
BNDD.US,D,20220614,000000,115.074,115.438,114.052,114.669,15766.7,0
|
| 186 |
+
BNDD.US,D,20220615,000000,114.978,115.337,113.999,114.719,5213.9,0
|
| 187 |
+
BNDD.US,D,20220616,000000,113.64,116.263,113.177,116.054,111247,0
|
| 188 |
+
BNDD.US,D,20220617,000000,115.337,117.24,111.992,116.622,16906.2,0
|
| 189 |
+
BNDD.US,D,20220621,000000,115.49,115.794,114.461,114.669,11219.3,0
|
| 190 |
+
BNDD.US,D,20220622,000000,115.956,116.574,115.72,116.323,14265.4,0
|
| 191 |
+
BNDD.US,D,20220623,000000,115.903,117.031,115.903,116.362,17170.8,0
|
| 192 |
+
BNDD.US,D,20220624,000000,116.108,116.466,114.978,115.337,3382.91,0
|
| 193 |
+
BNDD.US,D,20220627,000000,114.719,115.547,114.719,115.028,1896.53,0
|
| 194 |
+
BNDD.US,D,20220628,000000,115.064,115.635,114.446,115.432,14874.5,0
|
| 195 |
+
BNDD.US,D,20220629,000000,115.116,116.158,115.116,115.984,22654.2,0
|
| 196 |
+
BNDD.US,D,20220630,000000,116.613,117.33,116.096,116.352,8499.23,0
|
| 197 |
+
BNDD.US,D,20220701,000000,117.022,117.592,116.022,116.508,25768.1,0
|
| 198 |
+
BNDD.US,D,20220705,000000,117.696,118.314,116.923,117.797,20080.3,0
|
| 199 |
+
BNDD.US,D,20220706,000000,117.641,117.696,116.352,116.613,15566.7,0
|
| 200 |
+
BNDD.US,D,20220707,000000,116.817,116.817,115.89,115.944,5046.02,0
|
| 201 |
+
BNDD.US,D,20220708,000000,115.374,115.374,114.807,114.856,1975.75,0
|
| 202 |
+
BNDD.US,D,20220711,000000,115.721,116.613,115.721,116.562,1474.35,0
|
| 203 |
+
BNDD.US,D,20220712,000000,117.437,117.85,116.661,117.179,21749.9,0
|
| 204 |
+
BNDD.US,D,20220713,000000,116.404,117.884,116.301,117.541,857.388,0
|
| 205 |
+
BNDD.US,D,20220714,000000,117.078,118.004,116.661,117.437,2451.95,0
|
| 206 |
+
BNDD.US,D,20220715,000000,117.951,118.258,117.664,117.902,958.6,0
|
| 207 |
+
BNDD.US,D,20220718,000000,117.331,117.487,116.613,117.437,4795.32,0
|
| 208 |
+
BNDD.US,D,20220719,000000,117.941,117.941,116.714,117.331,1230.04,0
|
| 209 |
+
BNDD.US,D,20220720,000000,117.181,117.592,116.562,117.592,4884.32,0
|
| 210 |
+
BNDD.US,D,20220721,000000,117.591,118.314,117.179,118.159,10343.5,0
|
| 211 |
+
BNDD.US,D,20220722,000000,118.985,119.653,118.701,119.19,6682.28,0
|
| 212 |
+
BNDD.US,D,20220725,000000,118.261,118.624,118.106,118.387,1644.39,0
|
| 213 |
+
BNDD.US,D,20220726,000000,119.19,119.448,118.57,118.57,2602.21,0
|
| 214 |
+
BNDD.US,D,20220727,000000,118.929,118.929,116.862,117.585,6040.14,0
|
| 215 |
+
BNDD.US,D,20220728,000000,117.944,118.514,117.013,117.068,5039.57,0
|
| 216 |
+
BNDD.US,D,20220729,000000,116.962,117.997,116.65,116.862,9497.1,0
|
| 217 |
+
BNDD.US,D,20220801,000000,117.117,120.119,117.117,119.911,8805.82,0
|
| 218 |
+
BNDD.US,D,20220802,000000,120.17,120.688,118.98,119.137,84141.6,0
|
| 219 |
+
BNDD.US,D,20220803,000000,118.255,120.326,117.688,119.963,22170,0
|
| 220 |
+
BNDD.US,D,20220804,000000,119.496,119.963,119.031,119.29,12479.8,0
|
| 221 |
+
BNDD.US,D,20220805,000000,118.876,118.876,117.688,117.944,15459.1,0
|
| 222 |
+
BNDD.US,D,20220808,000000,118.644,119.81,118.361,119.29,19250.1,0
|
| 223 |
+
BNDD.US,D,20220809,000000,119.29,119.838,119.29,119.756,4954.52,0
|
| 224 |
+
BNDD.US,D,20220810,000000,118.876,119.59,117.816,118.361,29573,0
|
| 225 |
+
BNDD.US,D,20220811,000000,117.688,117.738,115.979,116.241,58366.5,0
|
| 226 |
+
BNDD.US,D,20220812,000000,116.186,116.911,116,116.65,8451.87,0
|
| 227 |
+
BNDD.US,D,20220815,000000,117.068,117.5,116.393,116.393,9875.21,0
|
| 228 |
+
BNDD.US,D,20220816,000000,116.029,117.403,115.72,117.222,17980.8,0
|
| 229 |
+
BNDD.US,D,20220817,000000,116.862,116.883,115.979,116.448,86443.9,0
|
| 230 |
+
BNDD.US,D,20220818,000000,116.862,117.171,116.448,116.806,7523.8,0
|
| 231 |
+
BNDD.US,D,20220819,000000,116.083,116.135,115.822,115.979,4214.14,0
|
| 232 |
+
BNDD.US,D,20220822,000000,115.876,116.186,115.23,115.822,13767.5,0
|
| 233 |
+
BNDD.US,D,20220823,000000,115.047,115.876,114.969,115.099,11061.7,0
|
| 234 |
+
BNDD.US,D,20220824,000000,114.529,115,114.015,114.353,14485,0
|
| 235 |
+
BNDD.US,D,20220825,000000,114.167,115.621,114.117,115.31,2783.27,0
|
| 236 |
+
BNDD.US,D,20220826,000000,115.31,117.068,115.202,116.903,9794.02,0
|
| 237 |
+
BNDD.US,D,20220829,000000,116.872,116.872,115.975,116.549,6643.31,0
|
| 238 |
+
BNDD.US,D,20220830,000000,116.08,116.955,115.873,116.65,3828,0
|
| 239 |
+
BNDD.US,D,20220831,000000,116.6,117.013,115.562,115.82,6265.02,0
|
| 240 |
+
BNDD.US,D,20220901,000000,114.629,115.019,113.954,114.887,28965.7,0
|
| 241 |
+
BNDD.US,D,20220902,000000,113.2,113.914,112.967,113.9,17337.8,0
|
| 242 |
+
BNDD.US,D,20220906,000000,113.589,113.589,112.396,112.499,15792,0
|
| 243 |
+
BNDD.US,D,20220907,000000,112.709,113.488,112.603,113.277,9617.03,0
|
| 244 |
+
BNDD.US,D,20220908,000000,113.588,113.643,112.603,112.761,9540.53,0
|
| 245 |
+
BNDD.US,D,20220909,000000,112.553,112.992,112.553,112.811,6762.6,0
|
| 246 |
+
BNDD.US,D,20220912,000000,113.021,113.021,111.565,112.054,17626.2,0
|
| 247 |
+
BNDD.US,D,20220913,000000,112.187,113.488,111.981,113.385,4875.38,0
|
| 248 |
+
BNDD.US,D,20220914,000000,112.811,113.537,112.655,113.537,1473.08,0
|
| 249 |
+
BNDD.US,D,20220915,000000,114.11,114.317,114.006,114.317,3183.38,0
|
| 250 |
+
BNDD.US,D,20220916,000000,112.655,113.333,111.982,112.761,3257.38,0
|
| 251 |
+
BNDD.US,D,20220919,000000,113.433,114.006,113.433,113.695,2144.48,0
|
| 252 |
+
BNDD.US,D,20220920,000000,112.242,113.588,112.139,113.226,5986.17,0
|
| 253 |
+
BNDD.US,D,20220921,000000,113.736,114.853,113.123,114.73,13371.8,0
|
| 254 |
+
BNDD.US,D,20220922,000000,113.579,113.848,113.073,113.385,7976.29,0
|
| 255 |
+
BNDD.US,D,20220923,000000,113.643,115.141,113.226,114.521,16511.4,0
|
| 256 |
+
BNDD.US,D,20220926,000000,115.198,115.666,114.11,114.781,9788.74,0
|
| 257 |
+
BNDD.US,D,20220927,000000,112.603,112.967,111.827,112.139,36305.9,0
|
| 258 |
+
BNDD.US,D,20220928,000000,112.788,113.621,111.903,113.107,21990.6,0
|
| 259 |
+
BNDD.US,D,20220929,000000,113.515,113.936,113.363,113.828,17988.5,0
|
| 260 |
+
BNDD.US,D,20220930,000000,113.933,114.299,112.737,112.892,3821.65,0
|
| 261 |
+
BNDD.US,D,20221003,000000,113.568,113.725,112.214,113.256,6817.53,0
|
| 262 |
+
BNDD.US,D,20221004,000000,112.788,112.788,112.269,112.398,4988.26,0
|
| 263 |
+
BNDD.US,D,20221005,000000,112.214,112.579,111.589,112.151,12129.9,0
|
| 264 |
+
BNDD.US,D,20221006,000000,112.32,113.411,112.269,112.701,4951.56,0
|
| 265 |
+
BNDD.US,D,20221007,000000,111.278,111.907,111.07,111.748,2915.18,0
|
| 266 |
+
BNDD.US,D,20221010,000000,110.759,110.759,109.875,110.027,10005.3,0
|
| 267 |
+
BNDD.US,D,20221011,000000,110.083,111.438,109.562,110.916,14158.8,0
|
| 268 |
+
BNDD.US,D,20221012,000000,109.769,110.812,109.769,110.616,7120.33,0
|
| 269 |
+
BNDD.US,D,20221013,000000,110.133,111.199,110.133,110.341,2433.51,0
|
| 270 |
+
BNDD.US,D,20221014,000000,109.769,109.906,108.832,109.704,7269.8,0
|
| 271 |
+
BNDD.US,D,20221017,000000,108.885,109.015,107.921,107.969,2727.66,0
|
| 272 |
+
BNDD.US,D,20221018,000000,107.79,108.261,106.958,108.157,23374.7,0
|
| 273 |
+
BNDD.US,D,20221019,000000,108.002,108.026,107.478,107.7,2626.03,0
|
| 274 |
+
BNDD.US,D,20221020,000000,106.762,106.958,106.229,106.364,2325.15,0
|
| 275 |
+
BNDD.US,D,20221021,000000,103.263,104.096,102.694,103.005,6155.45,0
|
| 276 |
+
BNDD.US,D,20221024,000000,102.694,103.158,101.807,102.014,8211.05,0
|
| 277 |
+
BNDD.US,D,20221025,000000,103.681,104.408,103.479,104.401,4017.81,0
|
| 278 |
+
BNDD.US,D,20221026,000000,105.087,105.468,104.879,105.13,30209.7,0
|
| 279 |
+
BNDD.US,D,20221027,000000,104.985,105.751,104.723,105.507,13236.7,0
|
| 280 |
+
BNDD.US,D,20221028,000000,106.082,106.289,105.509,105.657,2625.78,0
|
| 281 |
+
BNDD.US,D,20221031,000000,105.716,105.821,104.357,105.143,3857.07,0
|
| 282 |
+
BNDD.US,D,20221101,000000,106.411,107.074,106.082,106.735,48847.3,0
|
| 283 |
+
BNDD.US,D,20221102,000000,106.71,107.594,105.716,106.55,6460.06,0
|
| 284 |
+
BNDD.US,D,20221103,000000,106.289,106.917,105.976,106.364,4447.43,0
|
| 285 |
+
BNDD.US,D,20221104,000000,105.194,105.557,104.176,104.305,10560.2,0
|
| 286 |
+
BNDD.US,D,20221107,000000,104.93,105.037,103.471,103.526,8253.94,0
|
| 287 |
+
BNDD.US,D,20221108,000000,103.836,104.255,103.785,103.991,1482.6,0
|
| 288 |
+
BNDD.US,D,20221109,000000,103.368,103.941,102.637,103.444,7376.25,0
|
| 289 |
+
BNDD.US,D,20221110,000000,103.89,105.143,103.791,104.93,4671.93,0
|
| 290 |
+
BNDD.US,D,20221111,000000,104.83,105.456,104.83,105.166,2395.34,0
|
| 291 |
+
BNDD.US,D,20221114,000000,104.985,105.194,104.462,104.695,2091.74,0
|
| 292 |
+
BNDD.US,D,20221115,000000,104.618,105.716,104.618,105.67,4744.72,0
|
| 293 |
+
BNDD.US,D,20221116,000000,106.237,108.015,106.237,107.963,2041.74,0
|
| 294 |
+
BNDD.US,D,20221117,000000,107.517,108.065,107.388,108.065,664.491,0
|
| 295 |
+
BNDD.US,D,20221118,000000,108.015,108.015,107.489,107.763,3185.3,0
|
| 296 |
+
BNDD.US,D,20221121,000000,108.378,108.378,108.015,108.171,854.893,0
|
| 297 |
+
BNDD.US,D,20221122,000000,108.587,109.342,108.587,109.218,2486.71,0
|
| 298 |
+
BNDD.US,D,20221123,000000,110.309,111.094,110.047,110.935,8163.91,0
|
| 299 |
+
BNDD.US,D,20221125,000000,110.414,110.414,110.154,110.324,319.89,0
|
| 300 |
+
BNDD.US,D,20221128,000000,111.416,111.416,110.538,110.801,873.901,0
|
| 301 |
+
BNDD.US,D,20221129,000000,109.995,110.538,109.703,109.739,3408.71,0
|
| 302 |
+
BNDD.US,D,20221130,000000,109.753,110.279,108.494,108.602,12900.7,0
|
| 303 |
+
BNDD.US,D,20221201,000000,109.543,111.611,109.229,111.514,25420.4,0
|
| 304 |
+
BNDD.US,D,20221202,000000,111.898,112.328,111.323,112.126,13183.7,0
|
| 305 |
+
BNDD.US,D,20221205,000000,111.898,112.592,111.544,112.477,1555.1,0
|
| 306 |
+
BNDD.US,D,20221206,000000,113.356,114.041,112.893,113.761,2149.99,0
|
| 307 |
+
BNDD.US,D,20221207,000000,114.777,115.46,114.777,115.171,12518.2,0
|
| 308 |
+
BNDD.US,D,20221208,000000,115.04,115.721,114.966,115.694,8281.44,0
|
| 309 |
+
BNDD.US,D,20221209,000000,114.255,114.309,112.789,112.812,4530.5,0
|
| 310 |
+
BNDD.US,D,20221212,000000,114.309,114.413,113.261,113.417,3371.47,0
|
| 311 |
+
BNDD.US,D,20221213,000000,114.047,114.671,113.676,113.733,1589.1,0
|
| 312 |
+
BNDD.US,D,20221214,000000,113.157,113.995,112.424,113.995,2158.39,0
|
| 313 |
+
BNDD.US,D,20221215,000000,113.995,114.965,113.995,114.255,4454.49,0
|
| 314 |
+
BNDD.US,D,20221216,000000,112.526,113.472,112.212,112.789,2604.51,0
|
| 315 |
+
BNDD.US,D,20221219,000000,111.953,112.112,111.22,111.874,6446.74,0
|
| 316 |
+
BNDD.US,D,20221220,000000,110.279,110.592,110.119,110.434,9956.67,0
|
| 317 |
+
BNDD.US,D,20221221,000000,110.852,110.852,109.964,110.306,2821.65,0
|
| 318 |
+
BNDD.US,D,20221222,000000,110.38,110.956,110.38,110.828,1337.97,0
|
| 319 |
+
BNDD.US,D,20221223,000000,110.172,110.223,109.437,109.448,4715.36,0
|
| 320 |
+
BNDD.US,D,20221227,000000,108.475,108.807,108.234,108.349,2546.65,0
|
| 321 |
+
BNDD.US,D,20221228,000000,109.568,109.71,107.976,108.323,28615,0
|
| 322 |
+
BNDD.US,D,20221229,000000,108.626,109.93,108.626,109.348,13219.1,0
|
| 323 |
+
BNDD.US,D,20221230,000000,109.13,109.894,108.88,109.022,11071.8,0
|
| 324 |
+
BNDD.US,D,20230103,000000,110.87,110.87,109.93,110.15,2792.58,0
|
| 325 |
+
BNDD.US,D,20230104,000000,110.799,111.16,110.001,110.582,5087.76,0
|
| 326 |
+
BNDD.US,D,20230105,000000,110.653,111.813,110.653,111.593,3791.79,0
|
| 327 |
+
BNDD.US,D,20230106,000000,110.582,111.751,110.361,111.377,3551.38,0
|
| 328 |
+
BNDD.US,D,20230109,000000,110.509,111.802,110.509,111.741,3060.2,0
|
| 329 |
+
BNDD.US,D,20230110,000000,109.93,110.248,109.894,110.071,1554.88,0
|
| 330 |
+
BNDD.US,D,20230111,000000,111.304,111.304,110.799,110.942,5688.73,0
|
| 331 |
+
BNDD.US,D,20230112,000000,110.147,112.174,109.568,112.174,6543.64,0
|
| 332 |
+
BNDD.US,D,20230113,000000,111.298,112.174,111.298,111.532,1367.91,0
|
| 333 |
+
BNDD.US,D,20230117,000000,110.436,111.095,110.436,110.651,679.262,0
|
| 334 |
+
BNDD.US,D,20230118,000000,111.881,112.101,110.509,112.03,24282,0
|
| 335 |
+
BNDD.US,D,20230119,000000,111.666,111.741,111.087,111.45,2758.61,0
|
| 336 |
+
BNDD.US,D,20230120,000000,111.16,111.16,110.218,110.29,1704.71,0
|
| 337 |
+
BNDD.US,D,20230123,000000,110.147,110.65,108.915,110.436,15702.5,0
|
| 338 |
+
BNDD.US,D,20230124,000000,110.726,111.974,110.218,111.744,2000.64,0
|
| 339 |
+
BNDD.US,D,20230125,000000,111.666,111.813,111.087,111.776,686.304,0
|
| 340 |
+
BNDD.US,D,20230126,000000,111.593,111.813,111.261,111.593,649.71,0
|
| 341 |
+
BNDD.US,D,20230127,000000,111.566,112.001,111.423,111.543,21591.2,0
|
| 342 |
+
BNDD.US,D,20230130,000000,112.15,112.476,112.001,112.001,7490.07,0
|
| 343 |
+
BNDD.US,D,20230131,000000,111.639,111.639,110.659,111.566,7623.06,0
|
| 344 |
+
BNDD.US,D,20230201,000000,112.292,112.329,111.566,112.161,2492.6,0
|
| 345 |
+
BNDD.US,D,20230202,000000,112.367,112.509,111.973,112.003,748.952,0
|
| 346 |
+
BNDD.US,D,20230203,000000,111.713,112.22,111.349,112.072,10346.1,0
|
| 347 |
+
BNDD.US,D,20230206,000000,112.731,113.53,112.582,113.53,917.879,0
|
| 348 |
+
BNDD.US,D,20230207,000000,112.947,112.947,112.292,112.44,778.689,0
|
| 349 |
+
BNDD.US,D,20230208,000000,111.566,112.533,111.566,112.533,902.046,0
|
| 350 |
+
BNDD.US,D,20230209,000000,113.747,114.124,112.061,112.077,11722.3,0
|
| 351 |
+
BNDD.US,D,20230210,000000,111.929,111.929,110.768,110.986,1304.88,0
|
| 352 |
+
BNDD.US,D,20230213,000000,112.657,112.8,112.367,112.577,1289.46,0
|
| 353 |
+
BNDD.US,D,20230214,000000,113.6,114.077,112.801,114.06,2071.04,0
|
| 354 |
+
BNDD.US,D,20230215,000000,113.965,114.037,113.021,113.148,3854.62,0
|
| 355 |
+
BNDD.US,D,20230216,000000,112.22,112.22,111.275,111.423,5159.37,0
|
| 356 |
+
BNDD.US,D,20230217,000000,111.46,112.087,111.312,112.087,823.985,0
|
| 357 |
+
BNDD.US,D,20230221,000000,111.929,112.001,111.275,111.313,3448.75,0
|
| 358 |
+
BNDD.US,D,20230222,000000,111.86,112.15,111.785,112.116,1312.18,0
|
| 359 |
+
BNDD.US,D,20230223,000000,112.657,113.022,112.44,112.948,2373.51,0
|
| 360 |
+
BNDD.US,D,20230224,000000,113.651,113.725,112.849,113.08,1123.9,0
|
| 361 |
+
BNDD.US,D,20230227,000000,112.34,112.705,111.902,111.912,26350.2,0
|
| 362 |
+
BNDD.US,D,20230228,000000,111.975,112.987,111.975,112.818,11198.2,0
|
| 363 |
+
BNDD.US,D,20230301,000000,113.07,113.213,112.353,112.959,18031.3,0
|
| 364 |
+
BNDD.US,D,20230302,000000,112.414,112.63,111.831,112.63,21246.2,0
|
| 365 |
+
BNDD.US,D,20230303,000000,113.689,114.673,113.667,114.599,7164.53,0
|
| 366 |
+
BNDD.US,D,20230306,000000,114.666,115.108,114.017,114.053,11207.7,0
|
| 367 |
+
BNDD.US,D,20230307,000000,114.017,115.331,114.017,115.315,5143.07,0
|
| 368 |
+
BNDD.US,D,20230308,000000,115.982,116.457,115.507,115.689,10053.6,0
|
| 369 |
+
BNDD.US,D,20230309,000000,114.673,114.965,114.309,114.381,22111.4,0
|
| 370 |
+
BNDD.US,D,20230310,000000,114.742,116.639,114.523,116.49,9229.23,0
|
| 371 |
+
BNDD.US,D,20230313,000000,118.605,119.029,116.14,117.077,46913,0
|
| 372 |
+
BNDD.US,D,20230314,000000,118.169,118.532,116.859,116.859,5773.24,0
|
| 373 |
+
BNDD.US,D,20230315,000000,118.24,118.889,117.044,118.094,15561.5,0
|
| 374 |
+
BNDD.US,D,20230316,000000,118.605,120.137,117.368,117.368,10830.8,0
|
| 375 |
+
BNDD.US,D,20230317,000000,118.094,118.379,117.077,117.077,3031.98,0
|
| 376 |
+
BNDD.US,D,20230320,000000,117.512,118.314,117.292,117.44,27414.6,0
|
| 377 |
+
BNDD.US,D,20230321,000000,117.292,117.292,116.71,116.859,23813.6,0
|
| 378 |
+
BNDD.US,D,20230322,000000,116.568,117.321,115.473,116.054,29144.3,0
|
| 379 |
+
BNDD.US,D,20230323,000000,115.621,119.042,114.889,116.276,189141,0
|
| 380 |
+
BNDD.US,D,20230324,000000,116.568,116.568,116.049,116.49,29970.9,0
|
| 381 |
+
BNDD.US,D,20230327,000000,116.344,116.568,115.432,115.621,60483,0
|
| 382 |
+
BNDD.US,D,20230328,000000,115.835,115.911,115.178,115.621,86234.2,0
|
| 383 |
+
BNDD.US,D,20230329,000000,115.234,115.497,114.795,115.415,41354.9,0
|
| 384 |
+
BNDD.US,D,20230330,000000,115.452,115.672,115.085,115.307,28149.7,0
|
| 385 |
+
BNDD.US,D,20230331,000000,115.673,115.838,115.16,115.673,37733.5,0
|
| 386 |
+
BNDD.US,D,20230403,000000,115.964,116.072,115.387,115.6,52210.8,0
|
| 387 |
+
BNDD.US,D,20230404,000000,114.866,115.89,114.866,115.452,13633.3,0
|
| 388 |
+
BNDD.US,D,20230405,000000,115.524,116.401,115.38,116.181,24244,0
|
| 389 |
+
BNDD.US,D,20230406,000000,116.692,117.279,116.692,117.061,34526.1,0
|
| 390 |
+
BNDD.US,D,20230410,000000,117.279,117.369,116.181,116.623,20130.2,0
|
| 391 |
+
BNDD.US,D,20230411,000000,116.401,117.022,116.111,116.984,21591.7,0
|
| 392 |
+
BNDD.US,D,20230412,000000,116.329,116.401,115.744,116.181,41757.5,0
|
| 393 |
+
BNDD.US,D,20230413,000000,115.817,115.817,115.085,115.16,118364,0
|
| 394 |
+
BNDD.US,D,20230414,000000,115.085,115.234,114.576,114.866,85924,0
|
| 395 |
+
BNDD.US,D,20230417,000000,114.795,114.866,114.357,114.428,21534.9,0
|
| 396 |
+
BNDD.US,D,20230418,000000,113.992,114.393,113.844,114.283,27280,0
|
| 397 |
+
BNDD.US,D,20230419,000000,114.357,114.795,114.209,114.795,30197,0
|
| 398 |
+
BNDD.US,D,20230420,000000,114.722,114.866,114.283,114.57,24839.1,0
|
| 399 |
+
BNDD.US,D,20230421,000000,114.722,114.795,114.136,114.357,16811.1,0
|
| 400 |
+
BNDD.US,D,20230424,000000,114.65,114.942,114.576,114.942,42560.4,0
|
| 401 |
+
BNDD.US,D,20230425,000000,115.16,115.744,114.976,115.124,95651.3,0
|
| 402 |
+
BNDD.US,D,20230426,000000,115.728,115.953,114.998,115.034,16416,0
|
| 403 |
+
BNDD.US,D,20230427,000000,114.848,114.924,114.338,114.813,16650.8,0
|
| 404 |
+
BNDD.US,D,20230428,000000,115.436,115.728,115.362,115.583,23864.9,0
|
| 405 |
+
BNDD.US,D,20230501,000000,115.656,115.656,113.458,113.972,87201.3,0
|
| 406 |
+
BNDD.US,D,20230502,000000,114.411,114.775,114.044,114.264,64431.7,0
|
| 407 |
+
BNDD.US,D,20230503,000000,114.483,114.924,113.896,114.153,36499.5,0
|
| 408 |
+
BNDD.US,D,20230504,000000,113.602,114.258,113.311,113.385,63390.4,0
|
| 409 |
+
BNDD.US,D,20230505,000000,113.237,114.044,113.091,113.972,22233.4,0
|
| 410 |
+
BNDD.US,D,20230508,000000,113.237,113.237,112.614,112.947,31824.3,0
|
| 411 |
+
BNDD.US,D,20230509,000000,112.912,113.091,112.21,112.505,33792.3,0
|
| 412 |
+
BNDD.US,D,20230510,000000,112.432,112.871,112.065,112.432,31482.8,0
|
| 413 |
+
BNDD.US,D,20230511,000000,112.945,113.347,112.577,113.199,20266.2,0
|
| 414 |
+
BNDD.US,D,20230512,000000,113.458,113.896,113.164,113.385,56230.5,0
|
| 415 |
+
BNDD.US,D,20230515,000000,112.14,112.291,111.698,111.773,168365,0
|
| 416 |
+
BNDD.US,D,20230516,000000,111.113,111.845,110.67,111.698,68117.2,0
|
| 417 |
+
BNDD.US,D,20230517,000000,112.21,112.211,111.845,112.065,21220.8,0
|
| 418 |
+
BNDD.US,D,20230518,000000,112.14,112.614,111.736,112.21,11165.3,0
|
| 419 |
+
BNDD.US,D,20230519,000000,112.21,112.468,111.625,112.065,11939,0
|
| 420 |
+
BNDD.US,D,20230522,000000,112.208,112.321,111.331,111.405,24389.5,0
|
| 421 |
+
BNDD.US,D,20230523,000000,111.698,112.242,111.698,112.065,6963.02,0
|
| 422 |
+
BNDD.US,D,20230524,000000,112.283,112.359,111.809,111.845,6641.43,0
|
| 423 |
+
BNDD.US,D,20230525,000000,112.871,113.164,112.359,113.164,5258.21,0
|
| 424 |
+
BNDD.US,D,20230526,000000,113.282,113.871,113.282,113.871,7812.81,0
|
| 425 |
+
BNDD.US,D,20230530,000000,114.458,114.68,113.906,114.164,11647.8,0
|
| 426 |
+
BNDD.US,D,20230531,000000,113.871,114.9,113.871,114.862,6241.11,0
|
| 427 |
+
BNDD.US,D,20230601,000000,115.046,115.193,114.238,114.531,2219.75,0
|
| 428 |
+
BNDD.US,D,20230602,000000,114.313,114.458,114.187,114.313,4231.65,0
|
| 429 |
+
BNDD.US,D,20230605,000000,114.307,114.607,114.02,114.091,3665.63,0
|
| 430 |
+
BNDD.US,D,20230606,000000,114.164,115.046,114.091,114.976,5548.03,0
|
| 431 |
+
BNDD.US,D,20230607,000000,115.193,115.269,113.871,113.982,4327.69,0
|
| 432 |
+
BNDD.US,D,20230608,000000,113.208,114.607,112.994,114.607,10557.1,0
|
| 433 |
+
BNDD.US,D,20230609,000000,114.385,115.342,114.385,115.158,2276.07,0
|
| 434 |
+
BNDD.US,D,20230612,000000,115.342,115.376,114.239,115.193,2768.37,0
|
| 435 |
+
BNDD.US,D,20230613,000000,113.725,115.342,113.725,115.342,25240.3,0
|
| 436 |
+
BNDD.US,D,20230614,000000,114.68,116.739,114.531,116.447,31481.9,0
|
| 437 |
+
BNDD.US,D,20230615,000000,116.517,116.81,115.783,116,19836.4,0
|
| 438 |
+
BNDD.US,D,20230616,000000,116.517,117.179,116.517,116.884,12661.9,0
|
| 439 |
+
BNDD.US,D,20230620,000000,117.401,117.839,117.105,117.547,30544.4,0
|
| 440 |
+
BNDD.US,D,20230621,000000,117.305,117.987,116.592,117.841,14177.7,0
|
| 441 |
+
BNDD.US,D,20230622,000000,117.695,117.695,117.255,117.401,10004.4,0
|
| 442 |
+
BNDD.US,D,20230623,000000,117.914,118.109,117.618,117.841,17554.4,0
|
| 443 |
+
BNDD.US,D,20230626,000000,117.987,118.129,117.618,117.618,7834.71,0
|
| 444 |
+
BNDD.US,D,20230627,000000,118.061,118.356,117.841,118.21,11861.1,0
|
| 445 |
+
BNDD.US,D,20230628,000000,118.121,118.565,117.385,118.306,32552.1,0
|
| 446 |
+
BNDD.US,D,20230629,000000,117.973,118.49,117.679,118.416,46400.8,0
|
| 447 |
+
BNDD.US,D,20230630,000000,118.933,120.334,118.785,119.964,20382.9,0
|
| 448 |
+
BNDD.US,D,20230703,000000,120.407,120.776,120.334,120.365,5334.05,0
|
| 449 |
+
BNDD.US,D,20230705,000000,120.185,120.26,119.744,119.817,8189.46,0
|
| 450 |
+
BNDD.US,D,20230706,000000,120.039,120.628,119.155,119.155,39293.8,0
|
| 451 |
+
BNDD.US,D,20230707,000000,118.638,118.674,117.974,118.638,7852.03,0
|
| 452 |
+
BNDD.US,D,20230710,000000,117.973,117.973,117.163,117.163,73641.7,0
|
| 453 |
+
BNDD.US,D,20230711,000000,117.385,117.815,116.869,117.532,55767.4,0
|
| 454 |
+
BNDD.US,D,20230712,000000,116.427,117.175,115.93,116.943,130002,0
|
| 455 |
+
BNDD.US,D,20230713,000000,115.983,116.349,115.91,116.204,47374.5,0
|
| 456 |
+
BNDD.US,D,20230714,000000,116.943,117.308,116.35,117.014,37979.7,0
|
| 457 |
+
BNDD.US,D,20230717,000000,116.427,116.646,116.166,116.574,22157.9,0
|
| 458 |
+
BNDD.US,D,20230718,000000,116.721,117.238,116.35,117.014,134202,0
|
| 459 |
+
BNDD.US,D,20230719,000000,117.09,118.268,116.721,118.268,30784,0
|
| 460 |
+
BNDD.US,D,20230720,000000,118.565,119.006,117.826,117.937,23203.8,0
|
| 461 |
+
BNDD.US,D,20230721,000000,118.565,118.711,117.903,118.121,20387.5,0
|
| 462 |
+
BNDD.US,D,20230724,000000,118.196,118.565,117.943,118.416,8967.4,0
|
| 463 |
+
BNDD.US,D,20230725,000000,118.711,118.859,118.268,118.268,12201.3,0
|
| 464 |
+
BNDD.US,D,20230726,000000,118.711,118.859,117.457,117.532,19439.2,0
|
| 465 |
+
BNDD.US,D,20230727,000000,117.44,117.59,116.406,116.701,19966.1,0
|
| 466 |
+
BNDD.US,D,20230728,000000,116.332,116.926,116.26,116.776,17238.8,0
|
| 467 |
+
BNDD.US,D,20230731,000000,116.701,117.073,116.406,116.776,10283.5,0
|
| 468 |
+
BNDD.US,D,20230801,000000,116.555,116.555,115.002,115.37,29827.8,0
|
| 469 |
+
BNDD.US,D,20230802,000000,113.817,113.817,112.855,113.376,54436.2,0
|
| 470 |
+
BNDD.US,D,20230803,000000,111.453,111.577,110.34,110.786,44934.1,0
|
| 471 |
+
BNDD.US,D,20230804,000000,110.565,112.043,110.565,111.525,111800,0
|
| 472 |
+
BNDD.US,D,20230807,000000,111.525,111.525,110.565,110.565,65130.1,0
|
| 473 |
+
BNDD.US,D,20230808,000000,111.893,112.488,111.378,111.597,77825.5,0
|
| 474 |
+
BNDD.US,D,20230809,000000,112.117,112.93,112.005,112.71,12050.6,0
|
| 475 |
+
BNDD.US,D,20230810,000000,112.782,112.782,111.56,111.597,9468.51,0
|
| 476 |
+
BNDD.US,D,20230811,000000,112.264,112.854,112.227,112.782,8322.82,0
|
| 477 |
+
BNDD.US,D,20230814,000000,112.855,113.744,112.855,113.08,16966.3,0
|
| 478 |
+
BNDD.US,D,20230815,000000,113.005,113.005,112.044,112.71,21561.7,0
|
| 479 |
+
BNDD.US,D,20230816,000000,111.749,112.521,111.749,112.189,18573,0
|
| 480 |
+
BNDD.US,D,20230817,000000,111.302,111.968,110.933,111.893,14977.6,0
|
| 481 |
+
BNDD.US,D,20230818,000000,111.005,112.227,111.005,111.823,19480.7,0
|
| 482 |
+
BNDD.US,D,20230821,000000,110.786,111.082,110.414,111.081,6512.14,0
|
| 483 |
+
BNDD.US,D,20230822,000000,111.673,112.94,111.525,112.855,10150.6,0
|
| 484 |
+
BNDD.US,D,20230823,000000,112.991,114.262,112.56,114.188,8709.14,0
|
| 485 |
+
BNDD.US,D,20230824,000000,114.262,114.262,113.225,113.447,13253.2,0
|
| 486 |
+
BNDD.US,D,20230825,000000,113.3,114.557,113.3,114.039,11311.3,0
|
| 487 |
+
BNDD.US,D,20230828,000000,114.262,114.262,112.93,113.3,13128.6,0
|
| 488 |
+
BNDD.US,D,20230829,000000,112.974,114.013,112.974,113.418,10494.7,0
|
| 489 |
+
BNDD.US,D,20230830,000000,112.677,113.121,112.677,113.121,1735.28,0
|
| 490 |
+
BNDD.US,D,20230831,000000,113.121,114.233,113.121,113.788,2389.12,0
|
| 491 |
+
BNDD.US,D,20230901,000000,111.933,112.084,111.49,111.786,2118.01,0
|
| 492 |
+
BNDD.US,D,20230905,000000,111.713,111.713,110.896,110.896,1760.9,0
|
| 493 |
+
BNDD.US,D,20230906,000000,111.713,112.677,111.453,112.382,3924.34,0
|
| 494 |
+
BNDD.US,D,20230907,000000,112.526,112.526,111.772,112.084,13236.1,0
|
| 495 |
+
BNDD.US,D,20230908,000000,112.231,112.752,112.231,112.752,2300.28,0
|
| 496 |
+
BNDD.US,D,20230911,000000,112.084,112.305,111.933,112.008,960.798,0
|
| 497 |
+
BNDD.US,D,20230912,000000,112.38,112.752,112.084,112.752,1162.2,0
|
| 498 |
+
BNDD.US,D,20230913,000000,112.526,112.752,112.231,112.305,3776.73,0
|
| 499 |
+
BNDD.US,D,20230914,000000,111.637,111.86,111.083,111.562,4165.12,0
|
| 500 |
+
BNDD.US,D,20230915,000000,111.57,111.713,111.34,111.34,2350.96,0
|
| 501 |
+
BNDD.US,D,20230918,000000,111.267,112.008,111.267,112.008,890.831,0
|
| 502 |
+
BNDD.US,D,20230919,000000,111.713,112.38,111.524,112.008,8576.13,0
|
| 503 |
+
BNDD.US,D,20230920,000000,111.86,112.974,111.86,112.897,10869.8,0
|
| 504 |
+
BNDD.US,D,20230921,000000,110.97,110.97,109.486,109.562,4692.77,0
|
| 505 |
+
BNDD.US,D,20230922,000000,109.337,110.252,109.266,110.005,4630.75,0
|
| 506 |
+
BNDD.US,D,20230925,000000,107.78,108.15,107.374,107.41,10233.3,0
|
| 507 |
+
BNDD.US,D,20230926,000000,106.964,107.41,106.384,106.488,9749.93,0
|
| 508 |
+
BNDD.US,D,20230927,000000,107.661,107.661,106.47,106.99,16162.3,0
|
| 509 |
+
BNDD.US,D,20230928,000000,105.575,106.541,104.981,106.135,8472.95,0
|
| 510 |
+
BNDD.US,D,20230929,000000,106.097,106.838,105.575,105.871,4726.65,0
|
| 511 |
+
BNDD.US,D,20231002,000000,106.541,106.73,105.352,105.801,11029.4,0
|
| 512 |
+
BNDD.US,D,20231003,000000,104.459,104.549,103.193,103.492,16475.7,0
|
| 513 |
+
BNDD.US,D,20231004,000000,104.31,104.384,103.642,104.237,2797.92,0
|
| 514 |
+
BNDD.US,D,20231005,000000,103.642,103.901,103.27,103.307,10862.2,0
|
| 515 |
+
BNDD.US,D,20231006,000000,102.225,103.554,102.004,102.081,4484.05,0
|
| 516 |
+
BNDD.US,D,20231009,000000,101.929,103.379,101.712,103.343,4205.42,0
|
| 517 |
+
BNDD.US,D,20231010,000000,102.749,103.792,102.523,103.642,1891.89,0
|
| 518 |
+
BNDD.US,D,20231011,000000,105.278,106.146,105.204,106.023,15801.8,0
|
| 519 |
+
BNDD.US,D,20231012,000000,106.245,106.245,103.19,103.822,3287.43,0
|
| 520 |
+
BNDD.US,D,20231013,000000,105.352,105.575,105.13,105.502,5520.59,0
|
| 521 |
+
BNDD.US,D,20231016,000000,104.31,104.607,103.939,104.607,5173.01,0
|
| 522 |
+
BNDD.US,D,20231017,000000,103.567,104.759,103.567,104.534,2815.93,0
|
| 523 |
+
BNDD.US,D,20231018,000000,103.567,104.162,103.343,104.014,2528.04,0
|
| 524 |
+
BNDD.US,D,20231019,000000,103.492,104.529,101.645,101.645,2196.05,0
|
| 525 |
+
BNDD.US,D,20231020,000000,101.336,101.632,100.961,100.961,2987.57,0
|
| 526 |
+
BNDD.US,D,20231023,000000,100.961,103.343,100.518,101.632,16804.6,0
|
| 527 |
+
BNDD.US,D,20231024,000000,102.451,103.567,102.413,103.563,18572,0
|
| 528 |
+
BNDD.US,D,20231025,000000,101.855,102.004,101.259,101.708,1517.3,0
|
| 529 |
+
BNDD.US,D,20231026,000000,101.114,102.081,100.703,101.855,2629.24,0
|
| 530 |
+
BNDD.US,D,20231027,000000,101.493,101.564,100.96,101.222,2180.85,0
|
| 531 |
+
BNDD.US,D,20231030,000000,101.267,101.413,100.594,101.413,643.202,0
|
| 532 |
+
BNDD.US,D,20231031,000000,102.015,102.424,100.523,100.523,28574.7,0
|
| 533 |
+
BNDD.US,D,20231101,000000,102.089,102.237,101.157,101.493,9719.05,0
|
| 534 |
+
BNDD.US,D,20231102,000000,103.284,104.478,103.06,104.478,3165.49,0
|
| 535 |
+
BNDD.US,D,20231103,000000,104.999,105.15,103.358,103.358,4299,0
|
| 536 |
+
BNDD.US,D,20231106,000000,104.179,104.515,103.956,104.29,1416.25,0
|
| 537 |
+
BNDD.US,D,20231107,000000,104.999,105.374,104.852,105.218,18570.3,0
|
| 538 |
+
BNDD.US,D,20231108,000000,106.19,107.461,106.121,107.461,4008.22,0
|
| 539 |
+
BNDD.US,D,20231109,000000,106.267,106.267,104.105,105.448,891.103,0
|
| 540 |
+
BNDD.US,D,20231110,000000,105.521,106.567,105.521,106.19,999.509,0
|
| 541 |
+
BNDD.US,D,20231113,000000,105.671,106.046,105.187,105.893,1542.07,0
|
| 542 |
+
BNDD.US,D,20231114,000000,106.792,106.792,105.181,105.82,1711.58,0
|
| 543 |
+
BNDD.US,D,20231115,000000,105.822,106.015,105.298,105.298,2520.54,0
|
| 544 |
+
BNDD.US,D,20231116,000000,104.999,105.931,104.999,105.448,28163,0
|
| 545 |
+
BNDD.US,D,20231117,000000,106.527,107.089,106.189,106.681,11155.4,0
|
| 546 |
+
BNDD.US,D,20231120,000000,106.344,107.611,106.046,107.389,12014.8,0
|
| 547 |
+
BNDD.US,D,20231121,000000,106.418,107.027,106.007,106.718,15037.5,0
|
| 548 |
+
BNDD.US,D,20231122,000000,107.388,107.689,106.939,107.314,4804.72,0
|
| 549 |
+
BNDD.US,D,20231124,000000,106.718,106.718,106.344,106.418,16727.5,0
|
| 550 |
+
BNDD.US,D,20231127,000000,107.016,107.76,106.567,107.76,53194.9,0
|
| 551 |
+
BNDD.US,D,20231128,000000,107.483,107.483,106.365,106.662,58996.5,0
|
| 552 |
+
BNDD.US,D,20231129,000000,106.736,107.336,106.525,107.32,14761.2,0
|
| 553 |
+
BNDD.US,D,20231130,000000,106.96,107.26,106.364,106.364,12779.7,0
|
| 554 |
+
BNDD.US,D,20231201,000000,106.96,107.82,106.669,107.635,14220.9,0
|
| 555 |
+
BNDD.US,D,20231204,000000,107.635,107.857,107.26,107.783,4911.96,0
|
| 556 |
+
BNDD.US,D,20231205,000000,108.532,109.654,108.532,109.654,20137.3,0
|
| 557 |
+
BNDD.US,D,20231206,000000,110.403,111.9,110.028,111.453,13901.2,0
|
| 558 |
+
BNDD.US,D,20231207,000000,110.779,111.563,110.48,110.927,6133.74,0
|
| 559 |
+
BNDD.US,D,20231208,000000,110.702,111,110.403,110.967,8611.49,0
|
| 560 |
+
BNDD.US,D,20231211,000000,110.854,110.854,110.053,110.554,6263.59,0
|
| 561 |
+
BNDD.US,D,20231212,000000,110.396,111.153,110.255,111,24077.3,0
|
| 562 |
+
BNDD.US,D,20231213,000000,111.453,111.675,110.667,111.08,4135.6,0
|
| 563 |
+
BNDD.US,D,20231214,000000,112.198,113.772,111.977,113.705,9856.25,0
|
| 564 |
+
BNDD.US,D,20231215,000000,114.072,114.444,113.704,114.444,9805.08,0
|
| 565 |
+
BNDD.US,D,20231218,000000,113.399,113.735,112.947,113.582,10172.7,0
|
| 566 |
+
BNDD.US,D,20231219,000000,114.297,114.452,114.072,114.146,3520.77,0
|
| 567 |
+
BNDD.US,D,20231220,000000,114.22,114.595,113.809,114.42,6739.35,0
|
| 568 |
+
BNDD.US,D,20231221,000000,114.146,114.146,113.098,113.323,4251.44,0
|
| 569 |
+
BNDD.US,D,20231222,000000,114.146,114.146,112.947,113.399,9306.62,0
|
| 570 |
+
BNDD.US,D,20231226,000000,113.323,113.399,113.063,113.247,12334.9,0
|
| 571 |
+
BNDD.US,D,20231227,000000,114.243,114.846,113.941,114.623,11781.9,0
|
| 572 |
+
BNDD.US,D,20231228,000000,114.243,115.001,114.243,114.431,25829.7,0
|
| 573 |
+
BNDD.US,D,20231229,000000,113.488,114.243,113.036,113.413,37934.9,0
|
| 574 |
+
BNDD.US,D,20240102,000000,113.11,113.413,112.734,113.413,32656.2,0
|
| 575 |
+
BNDD.US,D,20240103,000000,112.656,113.752,112.393,113.506,12338.3,0
|
| 576 |
+
BNDD.US,D,20240104,000000,112.506,112.808,112.431,112.58,32544.8,0
|
| 577 |
+
BNDD.US,D,20240105,000000,111.827,112.431,111.372,111.449,45515,0
|
| 578 |
+
BNDD.US,D,20240108,000000,111.146,112.129,111.146,111.827,11697.7,0
|
| 579 |
+
BNDD.US,D,20240109,000000,111.45,111.827,111.297,111.356,22936.8,0
|
| 580 |
+
BNDD.US,D,20240110,000000,111.222,111.372,110.4,110.466,58639.1,0
|
| 581 |
+
BNDD.US,D,20240111,000000,110.314,110.466,109.598,110.086,16590.5,0
|
| 582 |
+
BNDD.US,D,20240112,000000,109.709,110.18,109.637,109.672,14654.5,0
|
| 583 |
+
BNDD.US,D,20240116,000000,109.105,109.105,107.897,108.576,45822.3,0
|
| 584 |
+
BNDD.US,D,20240117,000000,109.028,109.637,108.727,109.028,13163.9,0
|
| 585 |
+
BNDD.US,D,20240118,000000,108.5,108.576,107.897,107.974,9720.09,0
|
| 586 |
+
BNDD.US,D,20240119,000000,107.974,108.802,107.91,108.691,5434.63,0
|
| 587 |
+
BNDD.US,D,20240122,000000,109.181,109.444,108.5,108.655,184670,0
|
| 588 |
+
BNDD.US,D,20240123,000000,108.198,108.198,107.299,107.897,21147.7,0
|
| 589 |
+
BNDD.US,D,20240124,000000,108.275,108.275,107.14,107.37,12813.3,0
|
| 590 |
+
BNDD.US,D,20240125,000000,107.897,108.123,106.914,107.37,8866.17,0
|
| 591 |
+
BNDD.US,D,20240126,000000,107.82,108.048,107.443,107.974,8815.22,0
|
| 592 |
+
BNDD.US,D,20240129,000000,108.144,108.903,107.997,108.298,21496.7,0
|
| 593 |
+
BNDD.US,D,20240130,000000,109.129,109.966,108.904,109.966,24954.1,0
|
| 594 |
+
BNDD.US,D,20240131,000000,109.889,110.192,108.903,109.284,8323.77,0
|
| 595 |
+
BNDD.US,D,20240201,000000,110.948,112.467,110.948,112.467,10642.5,0
|
| 596 |
+
BNDD.US,D,20240202,000000,111.784,112.158,111.404,112.086,5177.39,0
|
| 597 |
+
BNDD.US,D,20240205,000000,110.572,110.799,110.342,110.799,11829.2,0
|
| 598 |
+
BNDD.US,D,20240206,000000,110.116,110.837,110.116,110.572,1305.66,0
|
| 599 |
+
BNDD.US,D,20240207,000000,110.192,110.534,110.192,110.457,3121.84,0
|
| 600 |
+
BNDD.US,D,20240208,000000,109.966,110.119,109.356,109.813,5307.62,0
|
| 601 |
+
BNDD.US,D,20240209,000000,110.496,110.608,110.269,110.418,3052.57,0
|
| 602 |
+
BNDD.US,D,20240212,000000,110.116,110.126,109.59,110.126,1094.14,0
|
| 603 |
+
BNDD.US,D,20240213,000000,110.269,111.418,110.269,111.102,30493.5,0
|
| 604 |
+
BNDD.US,D,20240214,000000,110.496,110.496,110.116,110.418,3889.93,0
|
| 605 |
+
BNDD.US,D,20240215,000000,110.874,111.251,110.572,111.025,33543.3,0
|
| 606 |
+
BNDD.US,D,20240216,000000,111.404,111.482,111.178,111.328,9310.25,0
|
| 607 |
+
BNDD.US,D,20240220,000000,110.269,110.76,110.269,110.496,3817.36,0
|
| 608 |
+
BNDD.US,D,20240221,000000,110.572,110.646,110.128,110.572,4084.43,0
|
| 609 |
+
BNDD.US,D,20240222,000000,110.874,111.632,110.874,111.556,11654.7,0
|
| 610 |
+
BNDD.US,D,20240223,000000,111.859,113.679,111.859,113.679,3595.15,0
|
| 611 |
+
BNDD.US,D,20240226,000000,113.904,113.904,112.983,113.376,1870.54,0
|
| 612 |
+
BNDD.US,D,20240227,000000,112.956,113.035,112.841,112.881,1883.2,0
|
| 613 |
+
BNDD.US,D,20240228,000000,112.273,112.73,112.273,112.711,5608.69,0
|
| 614 |
+
BNDD.US,D,20240229,000000,113.034,113.488,112.956,113.386,532.4,0
|
| 615 |
+
BNDD.US,D,20240301,000000,112.653,113.338,112.653,113.299,2047.24,0
|
| 616 |
+
BNDD.US,D,20240304,000000,112.995,113.642,112.576,113.451,35341.8,0
|
| 617 |
+
BNDD.US,D,20240305,000000,114.631,114.781,114.439,114.705,2999.96,0
|
| 618 |
+
BNDD.US,D,20240306,000000,114.249,115.466,114.249,115.388,1771.37,0
|
| 619 |
+
BNDD.US,D,20240307,000000,114.934,114.935,113.754,114.552,4685.04,0
|
| 620 |
+
BNDD.US,D,20240308,000000,113.184,114.034,112.73,113.44,1001.12,0
|
| 621 |
+
BNDD.US,D,20240311,000000,114.401,114.478,113.946,114.25,943.771,0
|
| 622 |
+
BNDD.US,D,20240312,000000,113.718,114.022,113.414,113.869,731.968,0
|
| 623 |
+
BNDD.US,D,20240313,000000,113.489,113.718,113.261,113.527,437.155,0
|
| 624 |
+
BNDD.US,D,20240314,000000,112.881,112.881,112.692,112.692,18268.5,0
|
| 625 |
+
BNDD.US,D,20240315,000000,113.642,113.754,113.186,113.754,808.138,0
|
| 626 |
+
BNDD.US,D,20240318,000000,113.034,113.339,112.806,112.918,1642.58,0
|
| 627 |
+
BNDD.US,D,20240319,000000,112.73,113.184,112.273,112.728,34295.8,0
|
| 628 |
+
BNDD.US,D,20240320,000000,112.881,113.109,110.866,111.438,4457.72,0
|
| 629 |
+
BNDD.US,D,20240321,000000,112.084,112.084,111.627,111.703,487.935,0
|
| 630 |
+
BNDD.US,D,20240322,000000,112.956,113.034,112.349,112.388,1330.14,0
|
| 631 |
+
BNDD.US,D,20240325,000000,111.968,112.349,111.741,111.741,320.203,0
|
| 632 |
+
BNDD.US,D,20240326,000000,112.46,112.536,112.231,112.46,3436.21,0
|
| 633 |
+
BNDD.US,D,20240327,000000,112.46,113.221,112.46,113.221,8153.45,0
|
| 634 |
+
BNDD.US,D,20240328,000000,113.68,114.594,113.68,114.212,2090.92,0
|
| 635 |
+
BNDD.US,D,20240401,000000,113.07,113.146,112.803,112.993,830.362,0
|
| 636 |
+
BNDD.US,D,20240402,000000,111.697,111.85,111.239,111.774,1473.82,0
|
| 637 |
+
BNDD.US,D,20240403,000000,111.315,111.315,110.935,111.164,797.179,0
|
| 638 |
+
BNDD.US,D,20240404,000000,112.231,112.434,111.545,111.621,818.034,0
|
| 639 |
+
BNDD.US,D,20240405,000000,111.935,111.935,111.315,111.621,1006.77,0
|
| 640 |
+
BNDD.US,D,20240408,000000,111.621,112.319,111.621,112.255,1125.33,0
|
| 641 |
+
BNDD.US,D,20240409,000000,112.384,113.146,112.384,113.032,924.403,0
|
| 642 |
+
BNDD.US,D,20240410,000000,115.129,115.8,114.061,114.212,1881.85,0
|
| 643 |
+
BNDD.US,D,20240411,000000,114.061,114.061,113.221,113.468,1068.41,0
|
| 644 |
+
BNDD.US,D,20240412,000000,113.832,114.006,113.375,113.511,586.67,0
|
| 645 |
+
BNDD.US,D,20240415,000000,113.221,113.221,111.681,111.812,1370.99,0
|
| 646 |
+
BNDD.US,D,20240416,000000,111.315,111.774,111.01,111.774,565.423,0
|
| 647 |
+
BNDD.US,D,20240417,000000,112.001,112.192,111.469,111.697,7898.48,0
|
| 648 |
+
BNDD.US,D,20240418,000000,112.307,112.384,112.001,112.231,259.037,0
|
| 649 |
+
BNDD.US,D,20240419,000000,112.839,112.839,112.46,112.612,776.588,0
|
| 650 |
+
BNDD.US,D,20240422,000000,112.155,112.269,111.925,112.269,470.333,0
|
| 651 |
+
BNDD.US,D,20240423,000000,112.231,112.384,111.621,111.774,452.102,0
|
| 652 |
+
BNDD.US,D,20240424,000000,110.935,111.01,110.743,110.973,442.659,0
|
| 653 |
+
BNDD.US,D,20240425,000000,110.629,111.239,110.629,111.087,2790.39,0
|
| 654 |
+
BNDD.US,D,20240426,000000,111.575,111.689,111.423,111.689,788.378,0
|
| 655 |
+
BNDD.US,D,20240429,000000,111.88,112.144,111.804,111.919,733.457,0
|
| 656 |
+
BNDD.US,D,20240430,000000,112.294,112.417,111.957,112.071,2734.93,0
|
| 657 |
+
BNDD.US,D,20240501,000000,112.722,112.95,111.994,111.994,2677.27,0
|
| 658 |
+
BNDD.US,D,20240502,000000,111.116,111.345,110.81,111.184,3736.72,0
|
| 659 |
+
BNDD.US,D,20240503,000000,111.269,111.422,110.975,111.355,1648.28,0
|
| 660 |
+
BNDD.US,D,20240506,000000,111.422,112.072,111.422,112.072,466.698,0
|
| 661 |
+
BNDD.US,D,20240507,000000,112.722,113.104,112.607,112.722,1856.59,0
|
| 662 |
+
BNDD.US,D,20240508,000000,112.417,112.493,112.339,112.367,678.405,0
|
| 663 |
+
BNDD.US,D,20240509,000000,111.88,112.798,111.88,112.762,352.279,0
|
| 664 |
+
BNDD.US,D,20240510,000000,112.493,112.604,112.338,112.59,824.077,0
|
| 665 |
+
BNDD.US,D,20240513,000000,112.569,112.569,112.493,112.499,126.056,0
|
| 666 |
+
BNDD.US,D,20240514,000000,112.645,112.722,112.301,112.645,954.58,0
|
| 667 |
+
BNDD.US,D,20240515,000000,113.257,113.257,112.798,112.798,456.89,0
|
| 668 |
+
BNDD.US,D,20240516,000000,113.792,113.792,113.396,113.396,428.645,0
|
| 669 |
+
BNDD.US,D,20240517,000000,112.875,112.875,112.722,112.835,3060.41,0
|
| 670 |
+
BNDD.US,D,20240520,000000,112.875,112.875,112.645,112.798,675.79,0
|
| 671 |
+
BNDD.US,D,20240521,000000,112.801,112.873,112.753,112.829,356.856,0
|
| 672 |
+
BNDD.US,D,20240522,000000,113.257,113.678,113.257,113.562,562.809,0
|
| 673 |
+
BNDD.US,D,20240523,000000,113.716,113.984,113.716,113.984,1243.43,0
|
| 674 |
+
BNDD.US,D,20240524,000000,114.065,114.404,114.023,114.404,843.822,0
|
| 675 |
+
BNDD.US,D,20240528,000000,113.716,113.716,112.722,112.722,177.447,0
|
| 676 |
+
BNDD.US,D,20240529,000000,111.499,111.67,111.499,111.67,244.79,0
|
| 677 |
+
BNDD.US,D,20240530,000000,111.758,112.064,111.586,111.834,2131.19,0
|
| 678 |
+
BNDD.US,D,20240531,000000,112.447,112.6,111.911,111.911,582.502,0
|
| 679 |
+
BNDD.US,D,20240603,000000,113.369,113.904,113.369,113.904,459.952,0
|
| 680 |
+
BNDD.US,D,20240604,000000,114.135,114.518,113.904,114.48,491.893,0
|
| 681 |
+
BNDD.US,D,20240605,000000,114.902,115.055,114.902,115.002,230.628,0
|
| 682 |
+
BNDD.US,D,20240606,000000,114.441,114.747,114.441,114.747,238.189,0
|
| 683 |
+
BNDD.US,D,20240607,000000,113.982,113.986,113.444,113.982,1176.86,0
|
| 684 |
+
BNDD.US,D,20240610,000000,113.215,113.216,112.894,113.153,248.88,0
|
| 685 |
+
BNDD.US,D,20240611,000000,112.985,113.541,112.907,113.541,814.173,0
|
| 686 |
+
BNDD.US,D,20240612,000000,113.062,113.982,112.985,113.424,4175.81,0
|
| 687 |
+
BNDD.US,D,20240613,000000,113.291,114.21,113.175,114.135,1640.6,0
|
| 688 |
+
BNDD.US,D,20240614,000000,115.439,115.785,115.208,115.721,1162.26,0
|
| 689 |
+
BNDD.US,D,20240617,000000,114.441,115.169,114.365,115.169,1655.33,0
|
| 690 |
+
BNDD.US,D,20240618,000000,114.673,115.361,114.518,115.361,1225.49,0
|
| 691 |
+
BNDD.US,D,20240620,000000,114.518,115.055,114.518,114.843,861.237,0
|
| 692 |
+
BNDD.US,D,20240621,000000,114.747,115.055,114.673,114.825,522.531,0
|
| 693 |
+
BNDD.US,D,20240624,000000,114.979,115.324,114.941,115.324,256.832,0
|
| 694 |
+
BNDD.US,D,20240625,000000,115.439,115.899,115.439,115.899,128.677,0
|
| 695 |
+
BNDD.US,D,20240626,000000,114.902,114.941,114.673,114.673,1001.9,0
|
| 696 |
+
BNDD.US,D,20240627,000000,115.032,115.032,114.709,114.728,239.294,0
|
| 697 |
+
BNDD.US,D,20240628,000000,114.709,114.709,112.903,112.903,764.545,0
|
| 698 |
+
BNDD.US,D,20240701,000000,111.786,111.94,111.016,111.016,946.647,0
|
| 699 |
+
BNDD.US,D,20240702,000000,110.786,111.632,110.709,111.478,308.443,0
|
| 700 |
+
BNDD.US,D,20240703,000000,112.324,112.44,112.17,112.44,713.722,0
|
| 701 |
+
BNDD.US,D,20240705,000000,112.478,112.478,111.94,112.261,669.529,0
|
| 702 |
+
BNDD.US,D,20240708,000000,111.94,112.478,111.94,112.434,944.827,0
|
| 703 |
+
BNDD.US,D,20240709,000000,112.017,112.017,111.478,111.786,2374.87,0
|
| 704 |
+
BNDD.US,D,20240710,000000,111.71,112.095,111.71,112.056,219.017,0
|
| 705 |
+
BNDD.US,D,20240711,000000,111.862,112.319,111.786,111.786,1743.81,0
|
| 706 |
+
BNDD.US,D,20240712,000000,111.594,111.712,111.594,111.712,447.002,0
|
| 707 |
+
BNDD.US,D,20240715,000000,110.479,110.863,110.402,110.445,16047.9,0
|
| 708 |
+
BNDD.US,D,20240716,000000,111.478,112.017,111.324,111.837,13889,0
|
| 709 |
+
BNDD.US,D,20240717,000000,112.017,112.222,112.016,112.019,128.81,0
|
| 710 |
+
BNDD.US,D,20240718,000000,111.248,111.36,111.247,111.36,274.648,0
|
| 711 |
+
BNDD.US,D,20240719,000000,111.17,111.248,110.786,110.786,1636.19,0
|
| 712 |
+
BNDD.US,D,20240722,000000,110.941,111.324,110.863,111.09,3426.67,0
|
| 713 |
+
BNDD.US,D,20240723,000000,111.016,111.316,110.786,110.786,909.993,0
|
| 714 |
+
BNDD.US,D,20240724,000000,110.016,110.016,109.094,109.214,320.271,0
|
| 715 |
+
BNDD.US,D,20240725,000000,110.016,110.325,109.786,110.171,1294.21,0
|
| 716 |
+
BNDD.US,D,20240726,000000,110.669,110.877,110.669,110.799,635.734,0
|
| 717 |
+
BNDD.US,D,20240729,000000,111.324,111.324,111.17,111.291,124.781,0
|
| 718 |
+
BNDD.US,D,20240730,000000,111.195,111.376,110.965,111.376,468.859,0
|
| 719 |
+
BNDD.US,D,20240731,000000,112.276,112.276,111.465,111.465,660.913,0
|
| 720 |
+
BNDD.US,D,20240801,000000,112.199,113.048,112.121,112.121,2544.38,0
|
| 721 |
+
BNDD.US,D,20240802,000000,112.971,113.896,112.662,113.511,2661.4,0
|
| 722 |
+
BNDD.US,D,20240805,000000,115.287,115.824,115.133,115.269,5233.65,0
|
| 723 |
+
BNDD.US,D,20240806,000000,113.077,113.077,113.077,113.077,187.258,0
|
| 724 |
+
BNDD.US,D,20240807,000000,112.045,112.662,111.508,111.736,2341.05,0
|
| 725 |
+
BNDD.US,D,20240808,000000,111.659,111.659,111.195,111.543,3010.52,0
|
| 726 |
+
BNDD.US,D,20240809,000000,113.048,113.048,112.894,112.894,81.383,0
|
| 727 |
+
BNDD.US,D,20240812,000000,112.817,113.189,112.777,112.924,813.442,0
|
| 728 |
+
BNDD.US,D,20240813,000000,112.932,113.048,112.823,113.029,420.004,0
|
| 729 |
+
BNDD.US,D,20240814,000000,113.433,114.283,113.433,114.045,376.072,0
|
| 730 |
+
BNDD.US,D,20240815,000000,113.278,114.051,113.278,114.051,1299.14,0
|
| 731 |
+
BNDD.US,D,20240816,000000,114.669,114.744,114.129,114.204,1711.11,0
|
| 732 |
+
BNDD.US,D,20240819,000000,115.054,115.237,115.054,115.208,404.453,0
|
| 733 |
+
BNDD.US,D,20240820,000000,115.287,115.71,115.287,115.672,638.883,0
|
| 734 |
+
BNDD.US,D,20240821,000000,115.208,115.595,114.978,114.978,1166.83,0
|
| 735 |
+
BNDD.US,D,20240822,000000,114.288,114.36,114.204,114.204,235.985,0
|
| 736 |
+
BNDD.US,D,20240823,000000,114.515,114.645,113.821,113.859,1206.49,0
|
| 737 |
+
BNDD.US,D,20240826,000000,113.975,113.975,113.742,113.871,1092.19,0
|
| 738 |
+
BNDD.US,D,20240827,000000,113.279,113.36,113.048,113.36,952.493,0
|
| 739 |
+
BNDD.US,D,20240828,000000,113.433,113.433,113.203,113.203,1633.75,0
|
| 740 |
+
BNDD.US,D,20240829,000000,112.924,113.079,112.616,113.002,1128.44,0
|
| 741 |
+
BNDD.US,D,20240830,000000,113.466,113.466,112.15,112.15,658.153,0
|
| 742 |
+
BNDD.US,D,20240903,000000,113.699,113.93,113.545,113.839,500.269,0
|
| 743 |
+
BNDD.US,D,20240904,000000,113.543,114.2,113.389,114.2,873.791,0
|
| 744 |
+
BNDD.US,D,20240905,000000,114.318,114.937,114.318,114.858,831.542,0
|
| 745 |
+
BNDD.US,D,20240906,000000,114.473,115.4,114.008,114.022,1379.48,0
|
| 746 |
+
BNDD.US,D,20240909,000000,113.93,114.549,113.86,114.549,159.435,0
|
| 747 |
+
BNDD.US,D,20240910,000000,114.318,114.937,114.318,114.937,919.399,0
|
| 748 |
+
BNDD.US,D,20240911,000000,115.014,115.014,114.704,114.846,78.4254,0
|
| 749 |
+
BNDD.US,D,20240912,000000,114.24,114.549,114.085,114.549,1362.04,0
|
| 750 |
+
BNDD.US,D,20240913,000000,114.394,114.628,114.394,114.628,46.5126,0
|
| 751 |
+
BNDD.US,D,20240916,000000,114.937,115.479,114.937,115.479,166.799,0
|
| 752 |
+
BNDD.US,D,20240917,000000,115.789,115.792,115.286,115.401,493.938,0
|
| 753 |
+
BNDD.US,D,20240918,000000,114.704,114.704,113.775,114.008,2072,0
|
| 754 |
+
BNDD.US,D,20240919,000000,113.466,113.466,112.847,113.157,765.391,0
|
| 755 |
+
BNDD.US,D,20240920,000000,112.924,112.924,112.537,112.886,763.194,0
|
| 756 |
+
BNDD.US,D,20240923,000000,112.228,112.924,112.228,112.693,1126.38,0
|
| 757 |
+
BNDD.US,D,20240924,000000,112.073,112.073,111.995,112.023,71.8361,0
|
| 758 |
+
BNDD.US,D,20240925,000000,111.53,111.764,111.39,111.608,357.63,0
|
| 759 |
+
BNDD.US,D,20240926,000000,111.84,112.537,111.453,112.063,1203.12,0
|
| 760 |
+
BNDD.US,D,20240927,000000,112.254,112.254,112.177,112.177,199.018,0
|
| 761 |
+
BNDD.US,D,20240930,000000,112.34,112.34,111.996,112.022,2525.91,0
|
| 762 |
+
BNDD.US,D,20241001,000000,113.496,113.496,112.953,112.953,133.966,0
|
| 763 |
+
BNDD.US,D,20241002,000000,111.4,111.866,111.4,111.866,351.663,0
|
| 764 |
+
BNDD.US,D,20241003,000000,111.789,112.022,111.556,111.556,891.781,0
|
| 765 |
+
BNDD.US,D,20241004,000000,111.168,111.595,111.09,111.595,1113.72,0
|
| 766 |
+
BNDD.US,D,20241007,000000,111.556,111.623,111.472,111.472,214.862,0
|
| 767 |
+
BNDD.US,D,20241008,000000,110.702,111.012,110.702,110.78,780.614,0
|
| 768 |
+
BNDD.US,D,20241009,000000,111.168,111.246,110.936,111.129,598.213,0
|
| 769 |
+
BNDD.US,D,20241010,000000,109.848,109.93,109.692,109.848,170.034,0
|
| 770 |
+
BNDD.US,D,20241011,000000,109.306,109.537,109.304,109.304,184.59,0
|
| 771 |
+
BNDD.US,D,20241014,000000,108.839,109.382,108.839,109.377,568.586,0
|
| 772 |
+
BNDD.US,D,20241015,000000,109.77,110.546,109.77,110.546,363.771,0
|
| 773 |
+
BNDD.US,D,20241016,000000,111.272,111.272,110.959,110.959,324.612,0
|
| 774 |
+
BNDD.US,D,20241017,000000,110.237,110.237,109.576,109.576,226.713,0
|
| 775 |
+
BNDD.US,D,20241018,000000,109.813,109.813,109.537,109.537,190.129,0
|
| 776 |
+
BNDD.US,D,20241021,000000,108.606,108.606,108.244,108.244,86.5632,0
|
| 777 |
+
BNDD.US,D,20241022,000000,108.296,108.684,108.296,108.606,558.538,0
|
| 778 |
+
BNDD.US,D,20241023,000000,108.606,108.997,108.606,108.764,218.469,0
|
| 779 |
+
BNDD.US,D,20241024,000000,108.684,109.446,108.684,109.382,311.73,0
|
| 780 |
+
BNDD.US,D,20241025,000000,108.995,109.023,108.916,109.023,76.7733,0
|
| 781 |
+
BNDD.US,D,20241028,000000,109.072,109.188,108.451,109.072,170.55,0
|
| 782 |
+
BNDD.US,D,20241029,000000,108.839,108.995,108.684,108.995,1468.09,0
|
| 783 |
+
BNDD.US,D,20241030,000000,110.334,110.415,109.946,110.334,29378.4,0
|
| 784 |
+
BNDD.US,D,20241031,000000,110.568,110.957,110.257,110.626,39926.4,0
|
| 785 |
+
BNDD.US,D,20241101,000000,109.867,109.946,108.933,109.323,3555.14,0
|
| 786 |
+
BNDD.US,D,20241104,000000,110.334,110.794,110.03,110.794,403.52,0
|
| 787 |
+
BNDD.US,D,20241105,000000,110.412,111.541,110.412,111.433,7285.33,0
|
| 788 |
+
BNDD.US,D,20241106,000000,108.277,108.285,107.849,108.285,1317.67,0
|
| 789 |
+
BNDD.US,D,20241107,000000,107.842,108.504,107.765,108.076,2121.24,0
|
| 790 |
+
BNDD.US,D,20241108,000000,109.711,110.693,109.711,110.693,372.697,0
|
| 791 |
+
BNDD.US,D,20241111,000000,111.035,111.112,110.412,110.724,7301.13,0
|
| 792 |
+
BNDD.US,D,20241112,000000,109.867,110.022,108.698,108.698,445.901,0
|
| 793 |
+
BNDD.US,D,20241113,000000,108.543,108.544,107.142,107.219,722.921,0
|
| 794 |
+
BNDD.US,D,20241114,000000,108.387,109.555,108.387,109.12,812.178,0
|
| 795 |
+
BNDD.US,D,20241115,000000,108.777,108.777,107.609,108.543,7599.34,0
|
| 796 |
+
BNDD.US,D,20241118,000000,107.453,108.622,107.453,108.055,482.375,0
|
| 797 |
+
BNDD.US,D,20241119,000000,108.622,108.933,108.589,108.589,270.212,0
|
| 798 |
+
BNDD.US,D,20241120,000000,108,108.933,108,108.543,907.857,0
|
| 799 |
+
BNDD.US,D,20241121,000000,108.543,108.854,108.427,108.854,907.728,0
|
| 800 |
+
BNDD.US,D,20241122,000000,108.738,109.244,108.738,109.127,316.703,0
|
| 801 |
+
BNDD.US,D,20241125,000000,110.412,111.112,110.412,111.041,351.25,0
|
| 802 |
+
BNDD.US,D,20241126,000000,110.724,110.957,110.568,110.845,305.401,0
|
| 803 |
+
BNDD.US,D,20241127,000000,110.743,110.992,110.588,110.822,953.025,0
|
| 804 |
+
BNDD.US,D,20241129,000000,111.603,111.662,111.602,111.662,103.971,0
|
| 805 |
+
BNDD.US,D,20241202,000000,111.993,112.696,111.916,112.622,343.667,0
|
| 806 |
+
BNDD.US,D,20241203,000000,111.916,111.961,111.396,111.396,343.411,0
|
| 807 |
+
BNDD.US,D,20241204,000000,111.212,112.071,111.134,112.051,7786.3,0
|
| 808 |
+
BNDD.US,D,20241205,000000,112.228,112.696,112.228,112.696,65.9422,0
|
| 809 |
+
BNDD.US,D,20241206,000000,112.306,112.306,111.916,112.11,500.648,0
|
| 810 |
+
BNDD.US,D,20241209,000000,111.681,111.681,111.447,111.524,599.242,0
|
| 811 |
+
BNDD.US,D,20241210,000000,111.212,111.369,111.179,111.179,410.378,0
|
| 812 |
+
BNDD.US,D,20241211,000000,110.822,110.822,110.041,110.041,10335.6,0
|
| 813 |
+
BNDD.US,D,20241212,000000,109.417,109.417,109.065,109.065,163.767,0
|
| 814 |
+
BNDD.US,D,20241213,000000,108.791,108.869,108.478,108.478,588.87,0
|
| 815 |
+
BNDD.US,D,20241216,000000,108.557,109.104,108.198,108.82,1481.33,0
|
| 816 |
+
BNDD.US,D,20241217,000000,109.26,109.417,108.869,109.195,710.639,0
|
| 817 |
+
BNDD.US,D,20241218,000000,108.401,109.417,108.324,109.395,979.274,0
|
| 818 |
+
BNDD.US,D,20241219,000000,106.604,107.308,106.371,107.308,229.069,0
|
| 819 |
+
BNDD.US,D,20241220,000000,107.541,107.853,107.464,107.493,468.638,0
|
| 820 |
+
BNDD.US,D,20241223,000000,107.386,107.386,106.449,106.71,1101.55,0
|
| 821 |
+
BNDD.US,D,20241224,000000,106.604,107.386,106.604,107.386,117.927,0
|
| 822 |
+
BNDD.US,D,20241226,000000,106.761,106.896,106.563,106.896,167.864,0
|
| 823 |
+
BNDD.US,D,20241227,000000,106.292,106.292,105.707,105.707,253.013,0
|
| 824 |
+
BNDD.US,D,20241230,000000,106.065,106.065,105.673,105.907,740.291,0
|
| 825 |
+
BNDD.US,D,20241231,000000,106.457,106.5,105.829,105.867,1242.24,0
|
| 826 |
+
BNDD.US,D,20250102,000000,105.986,105.986,105.594,105.633,356.422,0
|
| 827 |
+
BNDD.US,D,20250103,000000,105.986,105.986,105.754,105.754,76.212,0
|
| 828 |
+
BNDD.US,D,20250106,000000,105.36,105.438,104.888,104.888,120.892,0
|
| 829 |
+
BNDD.US,D,20250107,000000,104.028,104.107,103.949,103.988,1041.94,0
|
| 830 |
+
BNDD.US,D,20250108,000000,103.402,104.002,103.402,104.002,574.973,0
|
| 831 |
+
BNDD.US,D,20250110,000000,103.557,104.536,103.556,104.536,500.421,0
|
| 832 |
+
BNDD.US,D,20250113,000000,104.341,104.576,103.87,104.341,1059.82,0
|
| 833 |
+
BNDD.US,D,20250114,000000,103.87,103.87,103.557,103.794,404.038,0
|
| 834 |
+
BNDD.US,D,20250115,000000,104.654,104.862,104.107,104.526,510.633,0
|
| 835 |
+
BNDD.US,D,20250116,000000,104.575,104.819,104.341,104.575,476.421,0
|
| 836 |
+
BNDD.US,D,20250117,000000,105.125,105.148,104.654,105.007,855.183,0
|
| 837 |
+
BNDD.US,D,20250121,000000,105.673,106.012,105.36,105.907,2535.93,0
|
| 838 |
+
BNDD.US,D,20250122,000000,105.829,105.844,105.602,105.712,259.146,0
|
| 839 |
+
BNDD.US,D,20250123,000000,104.733,104.888,104.381,104.734,214.593,0
|
| 840 |
+
BNDD.US,D,20250124,000000,104.498,104.773,104.42,104.773,183.828,0
|
| 841 |
+
BNDD.US,D,20250127,000000,105.28,105.633,105.28,105.633,673.015,0
|
| 842 |
+
BNDD.US,D,20250128,000000,105.355,105.516,104.967,105.516,307.784,0
|
| 843 |
+
BNDD.US,D,20250129,000000,105.752,105.752,105.36,105.53,103.275,0
|
| 844 |
+
BNDD.US,D,20250130,000000,105.991,105.991,105.519,105.519,107.802,0
|
| 845 |
+
BNDD.US,D,20250131,000000,105.76,105.76,104.536,104.576,544.228,0
|
| 846 |
+
BNDD.US,D,20250203,000000,106.619,106.619,105.912,106.186,1526.02,0
|
| 847 |
+
BNDD.US,D,20250204,000000,105.283,105.951,105.204,105.951,1619.57,0
|
| 848 |
+
BNDD.US,D,20250205,000000,107.483,107.759,107.248,107.681,1228.07,0
|
| 849 |
+
BNDD.US,D,20250206,000000,108.001,108.001,107.405,107.808,573.247,0
|
| 850 |
+
BNDD.US,D,20250207,000000,107.405,107.483,107.248,107.287,98.2564,0
|
| 851 |
+
BNDD.US,D,20250210,000000,106.396,106.501,106.384,106.501,519.028,0
|
| 852 |
+
BNDD.US,D,20250211,000000,106.305,106.462,106.028,106.028,231.64,0
|
| 853 |
+
BNDD.US,D,20250212,000000,105.363,105.363,104.89,104.99,103.856,0
|
| 854 |
+
BNDD.US,D,20250213,000000,105.677,106.175,105.598,106.175,143.821,0
|
| 855 |
+
BNDD.US,D,20250214,000000,106.148,106.271,106.07,106.271,145.475,0
|
| 856 |
+
BNDD.US,D,20250218,000000,105.833,105.912,105.243,105.243,183.149,0
|
| 857 |
+
BNDD.US,D,20250219,000000,105.283,105.283,104.89,105.047,88.0744,0
|
| 858 |
+
BNDD.US,D,20250220,000000,105.441,105.595,105.441,105.595,105.638,0
|
| 859 |
+
BNDD.US,D,20250221,000000,105.912,106.323,105.755,106.323,230.368,0
|
| 860 |
+
BNDD.US,D,20250224,000000,106.423,106.744,106.07,106.07,341.097,0
|
| 861 |
+
BNDD.US,D,20250225,000000,107.405,107.858,107.405,107.858,178.694,0
|
| 862 |
+
BNDD.US,D,20250226,000000,107.956,108.19,107.955,108.157,231.131,0
|
| 863 |
+
BNDD.US,D,20250227,000000,107.565,107.565,107.059,107.059,82.6072,0
|
| 864 |
+
BNDD.US,D,20250228,000000,107.571,108.201,107.101,108.201,471.026,0
|
| 865 |
+
BNDD.US,D,20250303,000000,108.123,108.7,108.123,108.611,1598.34,0
|
| 866 |
+
BNDD.US,D,20250304,000000,107.531,107.571,106.94,106.992,252.643,0
|
| 867 |
+
BNDD.US,D,20250305,000000,107.02,107.099,106.31,106.911,1484.01,0
|
| 868 |
+
BNDD.US,D,20250306,000000,106.465,106.468,105.601,106.27,536.249,0
|
| 869 |
+
BNDD.US,D,20250307,000000,106.31,106.31,105.821,105.821,82.2265,0
|
| 870 |
+
BNDD.US,D,20250310,000000,106.468,106.94,106.153,106.191,848.786,0
|
| 871 |
+
BNDD.US,D,20250311,000000,106.389,106.625,105.521,105.723,1877.25,0
|
| 872 |
+
BNDD.US,D,20250312,000000,105.285,105.444,105.129,105.134,931.901,0
|
| 873 |
+
BNDD.US,D,20250313,000000,104.891,105.717,104.655,105.717,225.615,0
|
| 874 |
+
BNDD.US,D,20250314,000000,105.68,105.68,105.521,105.521,402.25,0
|
| 875 |
+
BNDD.US,D,20250317,000000,106.389,106.546,106.27,106.35,199.094,0
|
| 876 |
+
BNDD.US,D,20250318,000000,105.759,106.351,105.68,106.351,146.688,0
|
| 877 |
+
BNDD.US,D,20250319,000000,106.546,106.57,105.995,106.155,170.417,0
|
| 878 |
+
BNDD.US,D,20250320,000000,106.861,106.862,106.191,106.191,89.2056,0
|
| 879 |
+
BNDD.US,D,20250321,000000,105.521,105.575,105.521,105.575,178.538,0
|
| 880 |
+
BNDD.US,D,20250324,000000,105.206,105.206,104.97,104.97,235.64,0
|
| 881 |
+
BNDD.US,D,20250325,000000,104.734,104.846,104.734,104.846,43.9049,0
|
| 882 |
+
BNDD.US,D,20250326,000000,104.419,104.647,104.419,104.421,93.1393,0
|
| 883 |
+
BNDD.US,D,20250327,000000,103.71,103.73,103.551,103.73,70.6793,0
|
| 884 |
+
BNDD.US,D,20250328,000000,104.417,104.721,104.417,104.61,51.4905,0
|
| 885 |
+
BNDD.US,D,20250331,000000,105.642,105.742,105.163,105.742,175.978,0
|
| 886 |
+
BNDD.US,D,20250401,000000,106.737,107.026,106.737,106.945,624.464,0
|
| 887 |
+
BNDD.US,D,20250402,000000,106.789,106.789,105.918,106.51,563.865,0
|
| 888 |
+
BNDD.US,D,20250403,000000,105.918,106.233,105.575,105.575,750.597,0
|
| 889 |
+
BNDD.US,D,20250404,000000,106.472,107.105,106.472,107.095,69.3287,0
|
| 890 |
+
BNDD.US,D,20250407,000000,104.179,104.988,103.153,104.162,963.517,0
|
| 891 |
+
BNDD.US,D,20250408,000000,103.712,103.712,101.493,101.751,100.956,0
|
| 892 |
+
BNDD.US,D,20250409,000000,100.155,102.624,99.9881,102.624,144.477,0
|
| 893 |
+
BNDD.US,D,20250410,000000,99.2003,100.098,99.1903,99.7638,777.291,0
|
| 894 |
+
BNDD.US,D,20250411,000000,99.7529,101.268,99.7529,101.268,151.561,0
|
| 895 |
+
BNDD.US,D,20250414,000000,100.702,100.945,99.9901,100.945,422.93,0
|
| 896 |
+
BNDD.US,D,20250415,000000,100.781,101.175,100.781,101.175,80.9678,0
|
| 897 |
+
BNDD.US,D,20250416,000000,101.018,101.492,100.702,101.492,147.133,0
|
| 898 |
+
BNDD.US,D,20250417,000000,100.465,100.465,99.9901,100.262,182.051,0
|
| 899 |
+
BNDD.US,D,20250421,000000,98.4884,98.7255,97.8861,97.8861,510.477,0
|
| 900 |
+
BNDD.US,D,20250422,000000,99.3578,99.3578,98.8836,99.3321,252.518,0
|
| 901 |
+
BNDD.US,D,20250423,000000,102.282,102.282,100.448,100.448,1251.71,0
|
| 902 |
+
BNDD.US,D,20250424,000000,101.097,101.809,100.938,101.151,206.088,0
|
| 903 |
+
BNDD.US,D,20250425,000000,102.125,102.125,101.533,101.533,160.797,0
|
| 904 |
+
BNDD.US,D,20250428,000000,101.57,101.712,101.413,101.712,107.282,0
|
| 905 |
+
BNDD.US,D,20250429,000000,102.195,102.527,102.195,102.527,83.3735,0
|
| 906 |
+
BNDD.US,D,20250430,000000,101.956,101.956,101.005,101.005,142.151,0
|
| 907 |
+
BNDD.US,D,20250501,000000,101.322,101.495,101.005,101.495,109.735,0
|
| 908 |
+
BNDD.US,D,20250502,000000,100.608,101.402,100.608,101.331,77.6976,0
|
| 909 |
+
BNDD.US,D,20250505,000000,100.45,100.461,100.212,100.461,217.956,0
|
| 910 |
+
BNDD.US,D,20250506,000000,99.7369,100.621,99.6967,100.621,115.032,0
|
| 911 |
+
BNDD.US,D,20250507,000000,101.164,101.402,100.795,100.795,149.719,0
|
| 912 |
+
BNDD.US,D,20250508,000000,101.084,101.084,100.646,100.646,197.523,0
|
| 913 |
+
BNDD.US,D,20250509,000000,100.133,100.49,100.133,100.49,159.936,0
|
| 914 |
+
BNDD.US,D,20250512,000000,101.084,101.084,100.53,100.548,247.345,0
|
| 915 |
+
BNDD.US,D,20250513,000000,99.6569,100.155,99.6569,100.155,418.381,0
|
| 916 |
+
BNDD.US,D,20250514,000000,99.7369,99.8157,99.7369,99.7369,141.899,0
|
| 917 |
+
BNDD.US,D,20250515,000000,99.3399,99.9742,99.3399,99.6937,105.951,0
|
| 918 |
+
BNDD.US,D,20250516,000000,99.9742,100.411,99.9742,100.411,137.106,0
|
| 919 |
+
BNDD.US,D,20250519,000000,98.7058,99.6569,98.5471,99.6569,1167.6,0
|
| 920 |
+
BNDD.US,D,20250520,000000,98.4679,98.6264,98.3886,98.4282,1098.36,0
|
| 921 |
+
BNDD.US,D,20250521,000000,98.3886,98.5535,97.0408,97.1732,223.632,0
|
| 922 |
+
BNDD.US,D,20250522,000000,96.0895,97.1993,96.0895,97.1202,558.64,0
|
| 923 |
+
BNDD.US,D,20250523,000000,96.9615,97.3658,96.9615,97.3658,116.546,0
|
| 924 |
+
BNDD.US,D,20250527,000000,98.1507,98.766,98.1507,98.7564,434.4,0
|
| 925 |
+
BNDD.US,D,20250528,000000,98.4679,98.4679,98.3094,98.4005,109.356,0
|
| 926 |
+
BNDD.US,D,20250529,000000,98.6053,98.9353,98.6053,98.9353,131.287,0
|
| 927 |
+
BNDD.US,D,20250530,000000,99.0029,99.0029,98.5257,98.6093,120.598,0
|
| 928 |
+
BNDD.US,D,20250602,000000,97.8896,97.9691,97.5723,97.8896,247.232,0
|
| 929 |
+
BNDD.US,D,20250603,000000,98.4462,98.4462,98.0884,98.0884,22.3841,0
|
| 930 |
+
BNDD.US,D,20250604,000000,98.8438,99.1245,98.8438,99.1245,68.1586,0
|
| 931 |
+
BNDD.US,D,20250605,000000,99.719,99.7977,99.3607,99.7578,374.998,0
|
| 932 |
+
BNDD.US,D,20250606,000000,99.719,99.719,99.321,99.3273,355.632,0
|
| 933 |
+
BNDD.US,D,20250609,000000,98.5257,98.8438,98.5257,98.8041,126.508,0
|
| 934 |
+
BNDD.US,D,20250610,000000,99.2414,99.483,99.2414,99.483,45.1456,0
|
| 935 |
+
BNDD.US,D,20250611,000000,98.9233,99.48,98.9233,99.0029,190.768,0
|
| 936 |
+
BNDD.US,D,20250612,000000,99.7977,100.315,99.7977,100.265,50.1758,0
|
| 937 |
+
BNDD.US,D,20250613,000000,99.8775,99.9572,99.639,99.709,276.281,0
|
| 938 |
+
BNDD.US,D,20250616,000000,99.48,99.5595,98.5011,98.5011,1178.44,0
|
| 939 |
+
BNDD.US,D,20250617,000000,99.0824,99.6728,99.0824,99.6669,1498.86,0
|
| 940 |
+
BNDD.US,D,20250618,000000,100.196,100.196,99.7519,99.7519,35.7141,0
|
| 941 |
+
BNDD.US,D,20250624,000000,99.5605,99.7977,99.5605,99.7568,50.9303,0
|
| 942 |
+
BNDD.US,D,20250625,000000,99.4005,99.5396,99.4005,99.5396,45.5229,0
|
| 943 |
+
BNDD.US,D,20250626,000000,99.2494,99.5198,99.2414,99.5198,785.081,0
|
| 944 |
+
BNDD.US,D,20250627,000000,99.4607,99.6203,98.8625,98.8625,404.839,0
|
| 945 |
+
BNDD.US,D,20250630,000000,99.1856,99.7877,99.1856,99.7877,108.45,0
|
| 946 |
+
BNDD.US,D,20250701,000000,100.339,100.423,100.099,100.423,110.205,0
|
| 947 |
+
BNDD.US,D,20250702,000000,98.8306,99.6601,98.8306,99.6601,533.976,0
|
| 948 |
+
BNDD.US,D,20250703,000000,99.6992,99.6992,99.4209,99.4209,45.6369,0
|
| 949 |
+
BNDD.US,D,20250707,000000,98.6177,98.6177,98.2029,98.2029,40.3711,0
|
| 950 |
+
BNDD.US,D,20250708,000000,97.706,98.2643,97.706,98.116,140.797,0
|
| 951 |
+
BNDD.US,D,20250709,000000,98.1846,98.825,98.1846,98.825,283.976,0
|
| 952 |
+
BNDD.US,D,20250710,000000,98.5834,98.9822,98.5036,98.9822,511.534,0
|
| 953 |
+
BNDD.US,D,20250711,000000,98.1048,98.2643,97.5465,97.5983,1273.94,0
|
| 954 |
+
BNDD.US,D,20250714,000000,97.1477,97.5234,97.1477,97.5234,76.2286,0
|
| 955 |
+
BNDD.US,D,20250715,000000,97.5465,97.5465,96.9084,96.9483,193.706,0
|
| 956 |
+
BNDD.US,D,20250716,000000,96.5894,96.5894,95.2335,96.2305,623.996,0
|
| 957 |
+
BNDD.US,D,20250717,000000,96.5096,96.528,96.5096,96.528,23.4453,0
|
| 958 |
+
BNDD.US,D,20250721,000000,97.3072,97.706,96.9882,96.9882,508.776,0
|
| 959 |
+
BNDD.US,D,20250722,000000,97.1477,97.387,97.1477,97.387,111.835,0
|
| 960 |
+
BNDD.US,D,20250723,000000,96.9084,97.3144,96.8287,97.3144,405.967,0
|
| 961 |
+
BNDD.US,D,20250724,000000,97.3072,97.6263,97.3072,97.3232,320.586,0
|
| 962 |
+
BNDD.US,D,20250725,000000,97.2275,97.9158,97.2275,97.9158,65.5717,0
|
| 963 |
+
BNDD.US,D,20250728,000000,97.3072,97.4061,97.1876,97.1876,213.014,0
|
| 964 |
+
BNDD.US,D,20250729,000000,98.0251,98.7995,98.0251,98.7995,1594.4,0
|
| 965 |
+
BNDD.US,D,20250730,000000,98.56,98.72,98.56,98.5728,465.5,0
|
| 966 |
+
BNDD.US,D,20250731,000000,99.168,99.6,99.04,99.04,688.75,0
|
| 967 |
+
BNDD.US,D,20250801,000000,98.88,98.88,98.08,98.12,856.125,0
|
| 968 |
+
BNDD.US,D,20250804,000000,99.04,99.1744,98.88,99.1744,323.875,0
|
| 969 |
+
BNDD.US,D,20250805,000000,99.16,99.72,99.16,99.72,86.5,0
|
| 970 |
+
BNDD.US,D,20250806,000000,98,98.584,98,98.5264,165.875,0
|
| 971 |
+
BNDD.US,D,20250807,000000,99.2336,99.2336,98.6576,98.6576,88.875,0
|
| 972 |
+
BNDD.US,D,20250808,000000,98.4,98.4,98.24,98.36,112.375,0
|
| 973 |
+
BNDD.US,D,20250811,000000,98.64,98.64,98.24,98.36,263.875,0
|
| 974 |
+
BNDD.US,D,20250812,000000,97.68,97.76,97.36,97.6584,837.375,0
|
| 975 |
+
BNDD.US,D,20250813,000000,98.08,98.1312,97.84,98.08,194,0
|
| 976 |
+
BNDD.US,D,20250815,000000,96.88,96.96,96.8,96.8,67,0
|
| 977 |
+
BNDD.US,D,20250818,000000,96.6416,96.6416,96.48,96.4848,194.875,0
|
| 978 |
+
BNDD.US,D,20250819,000000,96.8,97.04,96.8,96.9656,213.375,0
|
| 979 |
+
BNDD.US,D,20250820,000000,96.96,97.2,96.8,97.128,282.75,0
|
| 980 |
+
BNDD.US,D,20250821,000000,96.64,96.8,96.48,96.72,1244,0
|
| 981 |
+
BNDD.US,D,20250822,000000,97.12,97.12,96.56,96.6,524.75,0
|
| 982 |
+
BNDD.US,D,20250825,000000,96.56,96.88,96.56,96.8,244.625,0
|
| 983 |
+
BNDD.US,D,20250827,000000,95.6,95.992,95.6,95.992,31.75,0
|
| 984 |
+
BNDD.US,D,20250828,000000,96,96.284,95.76,96.284,688.375,0
|
| 985 |
+
BNDD.US,D,20250829,000000,95.76,95.76,95.52,95.62,58.5,0
|
| 986 |
+
BNDD.US,D,20250903,000000,96,96.16,95.5616,96.08,586.375,0
|
| 987 |
+
BNDD.US,D,20250904,000000,96.48,96.7456,96.24,96.7456,328.5,0
|
| 988 |
+
BNDD.US,D,20250905,000000,97.611,98.2846,97.39,98.2846,1451,0
|
| 989 |
+
BNDD.US,D,20250908,000000,99.14,99.581,98.98,99.581,1552,0
|
| 990 |
+
BNDD.US,D,20250911,000000,99.95,100.4738,99.95,100.4738,1225,0
|
| 991 |
+
BNDD.US,D,20250912,000000,99.937,100.3926,99.937,100.3926,890,0
|
| 992 |
+
BNDD.US,D,20250916,000000,100.4,100.4004,100.2947,100.2947,322,0
|
| 993 |
+
BNDD.US,D,20250917,000000,100.34,100.4237,100.34,100.4237,358,0
|
| 994 |
+
BNDD.US,D,20250918,000000,99.17,99.3,99.17,99.17,708,0
|
| 995 |
+
BNDD.US,D,20250919,000000,99.33,99.33,99.15,99.15,651,0
|
| 996 |
+
BNDD.US,D,20250922,000000,98.8779,98.9771,98.8779,98.9771,474,0
|
| 997 |
+
BNDD.US,D,20250923,000000,99.29,99.6435,99.29,99.6435,381,0
|
| 998 |
+
BNDD.US,D,20250925,000000,99.82,100.0806,99.81,100.0806,1230,0
|
| 999 |
+
BNDD.US,D,20250926,000000,100.05,100.1655,100.05,100.1655,135,0
|
| 1000 |
+
BNDD.US,D,20250930,000000,100.47,100.47,99.9295,99.9295,232,0
|
| 1001 |
+
BNDD.US,D,20251001,000000,99.96,99.96,99.7538,99.7538,118,0
|
| 1002 |
+
BNDD.US,D,20251007,000000,99.64,99.64,99.42,99.5784,344,0
|
| 1003 |
+
BNDD.US,D,20251010,000000,100.57,101.0249,100.3425,101.0249,898,0
|
| 1004 |
+
BNDD.US,D,20251016,000000,100.43,100.5639,100.43,100.5639,145,0
|
| 1005 |
+
BNDD.US,D,20251022,000000,101.8,101.8167,101.8,101.8167,249,0
|
| 1006 |
+
BNDD.US,D,20251024,000000,101.2072,101.2492,101.2072,101.2492,336,0
|
| 1007 |
+
BNDD.US,D,20251027,000000,101.8168,102.0084,101.8168,102.0084,348,0
|
| 1008 |
+
BNDD.US,D,20251028,000000,102.24,102.28,101.92,102.0817,1130,0
|
| 1009 |
+
BNDD.US,D,20251029,000000,102,102.1384,101.61,102.1384,3093,0
|
| 1010 |
+
BNDD.US,D,20251030,000000,101.06,101.06,100.8776,100.8776,524,0
|
| 1011 |
+
BNDD.US,D,20251031,000000,100.37,100.3755,100.37,100.3755,219,0
|
| 1012 |
+
BNDD.US,D,20251103,000000,100.17,100.205,99.88,100.205,830,0
|
| 1013 |
+
BNDD.US,D,20251104,000000,100.08,100.2248,100.08,100.2248,2528,0
|
| 1014 |
+
BNDD.US,D,20251106,000000,99.6651,99.8199,99.6651,99.8199,252,0
|
| 1015 |
+
BNDD.US,D,20251107,000000,99.69,99.69,99.6757,99.6757,699,0
|
| 1016 |
+
BNDD.US,D,20251111,000000,100.28,100.28,100.1359,100.1359,391,0
|
| 1017 |
+
BNDD.US,D,20251113,000000,100.3876,100.3876,99.9221,99.9221,302,0
|
| 1018 |
+
BNDD.US,D,20251117,000000,99.441,99.4571,99.441,99.4571,402,0
|
| 1019 |
+
BNDD.US,D,20251118,000000,99.0459,99.28,98.8575,98.8896,6513,0
|
| 1020 |
+
BNDD.US,D,20251119,000000,99.1054,99.41,99,99.0018,3062,0
|
| 1021 |
+
BNDD.US,D,20251120,000000,98.9202,98.9547,98.9202,98.9547,478,0
|
| 1022 |
+
BNDD.US,D,20251121,000000,98.75,98.75,98.6097,98.6097,659,0
|
| 1023 |
+
BNDD.US,D,20251124,000000,99.59,99.59,99.4285,99.4285,15741,0
|
| 1024 |
+
BNDD.US,D,20251125,000000,99.9811,100.05,99.3954,99.3954,996,0
|
| 1025 |
+
BNDD.US,D,20251128,000000,99.475,99.475,99.214,99.214,189,0
|
| 1026 |
+
BNDD.US,D,20251202,000000,98.05,98.0976,97.9599,97.9599,332,0
|
| 1027 |
+
BNDD.US,D,20251204,000000,98,98.04,97.9552,97.9829,553,0
|
| 1028 |
+
BNDD.US,D,20251208,000000,97.49,97.6634,97.44,97.6634,1630,0
|
| 1029 |
+
BNDD.US,D,20251210,000000,98.54,98.5842,97.5656,97.5656,868,0
|
| 1030 |
+
BNDD.US,D,20251212,000000,96.5215,96.5215,96.455,96.455,156,0
|
| 1031 |
+
BNDD.US,D,20251216,000000,96.32,96.639,96.32,96.639,2008,0
|
| 1032 |
+
BNDD.US,D,20251217,000000,96.76,96.763,96.4731,96.4731,785,0
|
| 1033 |
+
BNDD.US,D,20251218,000000,96.6,96.6447,96.6,96.6447,300,0
|
| 1034 |
+
BNDD.US,D,20251219,000000,96.67,96.67,96.5062,96.5062,362,0
|
| 1035 |
+
BNDD.US,D,20251222,000000,96.34,96.4412,96.312,96.4412,407,0
|
| 1036 |
+
BNDD.US,D,20251223,000000,96.83,97.1569,96.83,97.1569,256,0
|
| 1037 |
+
BNDD.US,D,20251226,000000,96.9887,96.9887,96.4311,96.4311,450,0
|
| 1038 |
+
BNDD.US,D,20260106,000000,95.58,95.6522,95.58,95.6522,277,0
|
| 1039 |
+
BNDD.US,D,20260107,000000,96.09,96.3457,96.09,96.3457,277,0
|
| 1040 |
+
BNDD.US,D,20260108,000000,95.87,95.9098,95.87,95.9098,360,0
|
| 1041 |
+
BNDD.US,D,20260109,000000,96.48,97.21,96.47,96.66,38323,0
|
| 1042 |
+
BNDD.US,D,20260112,000000,96.13,96.85,96.13,96.85,858,0
|
| 1043 |
+
BNDD.US,D,20260113,000000,96.46,96.55,96.05,96.3391,11961,0
|
| 1044 |
+
BNDD.US,D,20260114,000000,96.38,97.04,95.97,96.9208,32864,0
|
| 1045 |
+
BNDD.US,D,20260115,000000,98.44,99.32,98.44,98.78,9614,0
|
| 1046 |
+
BNDD.US,D,20260116,000000,98.56,99.5,98.56,98.7957,3716,0
|
| 1047 |
+
BNDD.US,D,20260120,000000,95.215,95.215,95.06,95.06,548,0
|
| 1048 |
+
BNDD.US,D,20260122,000000,96.495,97.14,96.495,97.1356,15028,0
|
| 1049 |
+
BNDD.US,D,20260123,000000,96.7909,96.89,96.7909,96.89,458,0
|
| 1050 |
+
BNDD.US,D,20260126,000000,97.54,97.54,97.4255,97.4255,599,0
|
| 1051 |
+
BNDD.US,D,20260129,000000,94.64,95.1536,94.64,95.1536,327,0
|
| 1052 |
+
BNDD.US,D,20260202,000000,95.23,95.9988,95.23,95.9988,655,0
|
| 1053 |
+
BNDD.US,D,20260204,000000,96.26,96.26,95.6489,95.6489,184,0
|
| 1054 |
+
BNDD.US,D,20260206,000000,95.95,95.95,94.8993,94.8993,1137,0
|
| 1055 |
+
BNDD.US,D,20260209,000000,94.9,96.2734,94.9,96.2734,488,0
|
| 1056 |
+
BNDD.US,D,20260210,000000,96.55,97.8841,96.51,97.8841,3133,0
|
| 1057 |
+
BNDD.US,D,20260211,000000,97.36,97.36,97.36,97.36,128,0
|
| 1058 |
+
BNDD.US,D,20260213,000000,97.945,97.945,97.651,97.651,422,0
|
| 1059 |
+
BNDD.US,D,20260217,000000,98.3,98.33,98.3,98.33,643,0
|
| 1060 |
+
BNDD.US,D,20260218,000000,98.6752,98.6752,98.6752,98.6752,357,0
|
daily/us/nyse etfs/1/brzu.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/buyw.us.txt
ADDED
|
@@ -0,0 +1,862 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BUYW.US,D,20220913,000000,12.43,12.4499,12.29,12.36,115897,0
|
| 3 |
+
BUYW.US,D,20220914,000000,12.36,12.39,12.31,12.39,106211,0
|
| 4 |
+
BUYW.US,D,20220915,000000,12.36,12.4,12.29,12.35,18561,0
|
| 5 |
+
BUYW.US,D,20220916,000000,12.2601,12.3,12.1776,12.3,32338,0
|
| 6 |
+
BUYW.US,D,20220919,000000,12.25,12.295,12.23,12.27,19583,0
|
| 7 |
+
BUYW.US,D,20220920,000000,12.21,12.3,12.19,12.26,67225,0
|
| 8 |
+
BUYW.US,D,20220921,000000,12.2702,12.38,12.21,12.21,26158,0
|
| 9 |
+
BUYW.US,D,20220922,000000,12.07,12.17,12.05,12.1,42007,0
|
| 10 |
+
BUYW.US,D,20220923,000000,11.97,12,11.85,12,35439,0
|
| 11 |
+
BUYW.US,D,20220926,000000,11.99,12.01,11.8843,11.91,53971,0
|
| 12 |
+
BUYW.US,D,20220927,000000,12.01,12.01,11.83,11.91,56233,0
|
| 13 |
+
BUYW.US,D,20220928,000000,12.005,12.13,12.005,12.105,26728,0
|
| 14 |
+
BUYW.US,D,20220929,000000,11.92,11.92,11.75,11.8458,81288,0
|
| 15 |
+
BUYW.US,D,20220930,000000,11.8687,11.8687,11.7,11.7,20820,0
|
| 16 |
+
BUYW.US,D,20221003,000000,11.89,11.99,11.86,11.98,42510,0
|
| 17 |
+
BUYW.US,D,20221004,000000,12.15,12.2,12.11,12.2,86372,0
|
| 18 |
+
BUYW.US,D,20221005,000000,12.18,12.24,12.1,12.21,48924,0
|
| 19 |
+
BUYW.US,D,20221006,000000,12.18,12.2,12.09,12.09,48666,0
|
| 20 |
+
BUYW.US,D,20221007,000000,11.89,11.93,11.85,11.9,72142,0
|
| 21 |
+
BUYW.US,D,20221010,000000,11.9,11.92,11.75,11.81,52999,0
|
| 22 |
+
BUYW.US,D,20221011,000000,11.76,11.82,11.681,11.77,23243,0
|
| 23 |
+
BUYW.US,D,20221012,000000,11.7692,11.7692,11.7,11.76,34434,0
|
| 24 |
+
BUYW.US,D,20221013,000000,11.72,11.94,11.5136,11.93,41833,0
|
| 25 |
+
BUYW.US,D,20221014,000000,11.88,11.88,11.64,11.65,63604,0
|
| 26 |
+
BUYW.US,D,20221017,000000,11.87,11.93,11.84,11.93,61791,0
|
| 27 |
+
BUYW.US,D,20221018,000000,11.98,12,11.9,12,49729,0
|
| 28 |
+
BUYW.US,D,20221019,000000,11.81,12.0054,11.81,11.87,48720,0
|
| 29 |
+
BUYW.US,D,20221020,000000,11.99,12.02,11.84,11.88,50332,0
|
| 30 |
+
BUYW.US,D,20221021,000000,11.88,12.03,11.88,12.0199,70425,0
|
| 31 |
+
BUYW.US,D,20221024,000000,12.01,12.1,12,12.1,22970,0
|
| 32 |
+
BUYW.US,D,20221025,000000,12.1486,12.2,12.14,12.2,26166,0
|
| 33 |
+
BUYW.US,D,20221026,000000,12.26,12.26,12.151,12.19,14614,0
|
| 34 |
+
BUYW.US,D,20221027,000000,12.1831,12.2,12.11,12.16,30181,0
|
| 35 |
+
BUYW.US,D,20221028,000000,12.25,12.31,12.24,12.31,14258,0
|
| 36 |
+
BUYW.US,D,20221031,000000,12.26,12.3336,12.25,12.2697,75067,0
|
| 37 |
+
BUYW.US,D,20221101,000000,12.26,12.3,12.2501,12.3,9774,0
|
| 38 |
+
BUYW.US,D,20221102,000000,12.22,12.28,12.16,12.17,33803,0
|
| 39 |
+
BUYW.US,D,20221103,000000,12.1106,12.18,12.0901,12.12,56564,0
|
| 40 |
+
BUYW.US,D,20221104,000000,12.26,12.26,12.13,12.25,67999,0
|
| 41 |
+
BUYW.US,D,20221107,000000,12.12,12.36,12.12,12.36,69746,0
|
| 42 |
+
BUYW.US,D,20221108,000000,12.36,12.37,12.3,12.31,34290,0
|
| 43 |
+
BUYW.US,D,20221109,000000,12.34,12.34,12.19,12.19,43575,0
|
| 44 |
+
BUYW.US,D,20221110,000000,12.28,12.48,12.28,12.47,28882,0
|
| 45 |
+
BUYW.US,D,20221111,000000,12.5101,12.5291,12.4804,12.51,69539,0
|
| 46 |
+
BUYW.US,D,20221114,000000,12.53,12.54,12.49,12.52,46679,0
|
| 47 |
+
BUYW.US,D,20221115,000000,12.54,12.58,12.49,12.57,89134,0
|
| 48 |
+
BUYW.US,D,20221116,000000,12.61,12.62,12.55,12.57,62409,0
|
| 49 |
+
BUYW.US,D,20221117,000000,12.52,12.55,12.5171,12.55,22095,0
|
| 50 |
+
BUYW.US,D,20221118,000000,12.54,12.6,12.53,12.59,39731,0
|
| 51 |
+
BUYW.US,D,20221121,000000,12.545,12.6,12.54,12.59,34589,0
|
| 52 |
+
BUYW.US,D,20221122,000000,12.575,12.65,12.575,12.65,14523,0
|
| 53 |
+
BUYW.US,D,20221123,000000,12.5,12.69,12.5,12.69,31111,0
|
| 54 |
+
BUYW.US,D,20221125,000000,12.67,12.68,12.63,12.68,19281,0
|
| 55 |
+
BUYW.US,D,20221128,000000,12.6883,12.6883,12.635,12.66,15193,0
|
| 56 |
+
BUYW.US,D,20221129,000000,12.66,12.67,12.64,12.64,25564,0
|
| 57 |
+
BUYW.US,D,20221130,000000,12.66,12.79,12.63,12.79,27389,0
|
| 58 |
+
BUYW.US,D,20221201,000000,12.77,12.8,12.76,12.8,29452,0
|
| 59 |
+
BUYW.US,D,20221202,000000,12.766,12.82,12.766,12.82,36302,0
|
| 60 |
+
BUYW.US,D,20221205,000000,12.24,12.78,12.24,12.74,40818,0
|
| 61 |
+
BUYW.US,D,20221206,000000,12.77,12.7746,12.65,12.68,149524,0
|
| 62 |
+
BUYW.US,D,20221207,000000,12.76,12.76,12.67,12.71,31370,0
|
| 63 |
+
BUYW.US,D,20221208,000000,12.7396,12.805,12.714,12.75,78040,0
|
| 64 |
+
BUYW.US,D,20221209,000000,12.73,12.79,12.73,12.77,105792,0
|
| 65 |
+
BUYW.US,D,20221212,000000,12.77,12.77,12.69,12.73,222913,0
|
| 66 |
+
BUYW.US,D,20221213,000000,12.77,12.8,12.7401,12.8,24296,0
|
| 67 |
+
BUYW.US,D,20221214,000000,12.78,12.86,12.76,12.84,58962,0
|
| 68 |
+
BUYW.US,D,20221215,000000,12.805,12.82,12.75,12.76,32878,0
|
| 69 |
+
BUYW.US,D,20221216,000000,12.7399,12.769,12.67,12.69,74496,0
|
| 70 |
+
BUYW.US,D,20221219,000000,12.734,12.76,12.719,12.75,40063,0
|
| 71 |
+
BUYW.US,D,20221220,000000,12.69,12.78,12.69,12.73,16858,0
|
| 72 |
+
BUYW.US,D,20221221,000000,12.81,12.86,12.81,12.86,30359,0
|
| 73 |
+
BUYW.US,D,20221222,000000,12.65,12.6899,12.57,12.66,21250,0
|
| 74 |
+
BUYW.US,D,20221223,000000,12.64,12.73,12.62,12.73,37195,0
|
| 75 |
+
BUYW.US,D,20221227,000000,12.64,12.7299,12.64,12.71,18382,0
|
| 76 |
+
BUYW.US,D,20221228,000000,12.65,12.71,12.625,12.64,70324,0
|
| 77 |
+
BUYW.US,D,20221229,000000,12.74,12.755,12.74,12.755,28861,0
|
| 78 |
+
BUYW.US,D,20221230,000000,12.68,12.69,12.61,12.69,206074,0
|
| 79 |
+
BUYW.US,D,20230103,000000,12.74,12.84,12.62,12.68,43714,0
|
| 80 |
+
BUYW.US,D,20230104,000000,12.72,12.79,12.7,12.76,51871,0
|
| 81 |
+
BUYW.US,D,20230105,000000,12.6818,12.74,12.68,12.72,21533,0
|
| 82 |
+
BUYW.US,D,20230106,000000,12.72,12.9099,12.72,12.89,42120,0
|
| 83 |
+
BUYW.US,D,20230109,000000,12.9,12.98,12.85,12.85,29973,0
|
| 84 |
+
BUYW.US,D,20230110,000000,12.89,12.92,12.85,12.89,16211,0
|
| 85 |
+
BUYW.US,D,20230111,000000,12.9001,12.99,12.9001,12.99,30282,0
|
| 86 |
+
BUYW.US,D,20230112,000000,12.95,13.08,12.95,13.07,37166,0
|
| 87 |
+
BUYW.US,D,20230113,000000,13.03,13.11,13.03,13.06,42258,0
|
| 88 |
+
BUYW.US,D,20230117,000000,13.1299,13.13,13.08,13.13,30787,0
|
| 89 |
+
BUYW.US,D,20230118,000000,13.12,13.15,12.98,13.05,78163,0
|
| 90 |
+
BUYW.US,D,20230119,000000,12.99,13.02,12.91,12.95,54234,0
|
| 91 |
+
BUYW.US,D,20230120,000000,12.99,13.13,12.99,13.1,100750,0
|
| 92 |
+
BUYW.US,D,20230123,000000,13.189,13.2,13.14,13.2,301669,0
|
| 93 |
+
BUYW.US,D,20230124,000000,13.1,13.26,13.1,13.2,258475,0
|
| 94 |
+
BUYW.US,D,20230125,000000,13.08,13.22,13.08,13.2045,102864,0
|
| 95 |
+
BUYW.US,D,20230126,000000,13.18,13.22,13.15,13.15,33514,0
|
| 96 |
+
BUYW.US,D,20230127,000000,13.18,13.26,13.18,13.24,64497,0
|
| 97 |
+
BUYW.US,D,20230130,000000,13.06,13.14,13.06,13.1095,97434,0
|
| 98 |
+
BUYW.US,D,20230131,000000,13.17,13.22,13.1,13.22,123542,0
|
| 99 |
+
BUYW.US,D,20230201,000000,13.23,13.32,13.15,13.31,40570,0
|
| 100 |
+
BUYW.US,D,20230202,000000,13.27,13.3,13.235,13.27,39010,0
|
| 101 |
+
BUYW.US,D,20230203,000000,13.24,13.3399,13.21,13.29,68250,0
|
| 102 |
+
BUYW.US,D,20230206,000000,13.25,13.25,13.17,13.25,24976,0
|
| 103 |
+
BUYW.US,D,20230207,000000,13.18,13.32,13.18,13.32,62884,0
|
| 104 |
+
BUYW.US,D,20230208,000000,13.32,13.32,13.25,13.27,33706,0
|
| 105 |
+
BUYW.US,D,20230209,000000,13.29,13.29,13.15,13.23,81704,0
|
| 106 |
+
BUYW.US,D,20230210,000000,13.18,13.22,13.15,13.22,14562,0
|
| 107 |
+
BUYW.US,D,20230213,000000,13.17,13.28,13.17,13.28,53993,0
|
| 108 |
+
BUYW.US,D,20230214,000000,13.2,13.29,13.2,13.29,79037,0
|
| 109 |
+
BUYW.US,D,20230215,000000,13.29,13.33,13.26,13.33,15212,0
|
| 110 |
+
BUYW.US,D,20230216,000000,13.32,13.34,13.2799,13.3,94834,0
|
| 111 |
+
BUYW.US,D,20230217,000000,13.1366,13.24,13.1366,13.24,36370,0
|
| 112 |
+
BUYW.US,D,20230221,000000,13.26,13.27,13.14,13.17,116075,0
|
| 113 |
+
BUYW.US,D,20230222,000000,13.12,13.19,13.12,13.18,252095,0
|
| 114 |
+
BUYW.US,D,20230223,000000,13.2,13.2,13.07,13.15,60789,0
|
| 115 |
+
BUYW.US,D,20230224,000000,13.09,13.16,13.09,13.14,42175,0
|
| 116 |
+
BUYW.US,D,20230227,000000,13.16,13.16,13.08,13.08,68411,0
|
| 117 |
+
BUYW.US,D,20230228,000000,13.07,13.15,13.07,13.12,41363,0
|
| 118 |
+
BUYW.US,D,20230301,000000,13.07,13.119,13.07,13.1,13739,0
|
| 119 |
+
BUYW.US,D,20230302,000000,13.1,13.18,13.07,13.18,41394,0
|
| 120 |
+
BUYW.US,D,20230303,000000,13.2,13.24,13.14,13.24,80270,0
|
| 121 |
+
BUYW.US,D,20230306,000000,13.26,13.26,13.21,13.23,29509,0
|
| 122 |
+
BUYW.US,D,20230307,000000,13.32,13.32,13.16,13.16,63204,0
|
| 123 |
+
BUYW.US,D,20230308,000000,13.12,13.18,13.12,13.18,54370,0
|
| 124 |
+
BUYW.US,D,20230309,000000,13.18,13.24,13.07,13.13,72072,0
|
| 125 |
+
BUYW.US,D,20230310,000000,13.1,13.1,12.88,12.92,32775,0
|
| 126 |
+
BUYW.US,D,20230313,000000,12.95,13.03,12.83,12.985,24206,0
|
| 127 |
+
BUYW.US,D,20230314,000000,13.06,13.14,13.05,13.14,50115,0
|
| 128 |
+
BUYW.US,D,20230315,000000,13.05,13.1,12.98,13.1,20954,0
|
| 129 |
+
BUYW.US,D,20230316,000000,13.06,13.17,13.0001,13.17,42954,0
|
| 130 |
+
BUYW.US,D,20230317,000000,13.0601,13.1,13.01,13.07,88157,0
|
| 131 |
+
BUYW.US,D,20230320,000000,13.01,13.1026,13,13.1,295065,0
|
| 132 |
+
BUYW.US,D,20230321,000000,13.145,13.19,13.101,13.18,42989,0
|
| 133 |
+
BUYW.US,D,20230322,000000,13.18,13.21,13.04,13.11,43965,0
|
| 134 |
+
BUYW.US,D,20230323,000000,13.1,13.1193,13.03,13.06,26424,0
|
| 135 |
+
BUYW.US,D,20230324,000000,12.98,13.08,12.95,13.08,76423,0
|
| 136 |
+
BUYW.US,D,20230327,000000,13.1,13.12,13.05,13.06,73092,0
|
| 137 |
+
BUYW.US,D,20230328,000000,13.06,13.1,13.03,13.1,39974,0
|
| 138 |
+
BUYW.US,D,20230329,000000,13.18,13.19,13.13,13.17,48924,0
|
| 139 |
+
BUYW.US,D,20230330,000000,13.18,13.24,13.15,13.24,87628,0
|
| 140 |
+
BUYW.US,D,20230331,000000,13.95,13.95,13.16,13.24,75444,0
|
| 141 |
+
BUYW.US,D,20230403,000000,13.27,13.27,13.2,13.26,25930,0
|
| 142 |
+
BUYW.US,D,20230404,000000,13.89,13.89,13.23,13.3,213859,0
|
| 143 |
+
BUYW.US,D,20230405,000000,13.34,13.34,13.1701,13.25,104175,0
|
| 144 |
+
BUYW.US,D,20230406,000000,13.2325,13.3,13.22,13.3,64620,0
|
| 145 |
+
BUYW.US,D,20230410,000000,13.35,13.65,13.21,13.22,51453,0
|
| 146 |
+
BUYW.US,D,20230411,000000,13.26,13.2985,13.25,13.29,36969,0
|
| 147 |
+
BUYW.US,D,20230412,000000,13.33,13.33,13.26,13.29,77922,0
|
| 148 |
+
BUYW.US,D,20230413,000000,13.3141,13.35,13.27,13.35,88945,0
|
| 149 |
+
BUYW.US,D,20230414,000000,13.3,13.36,13.26,13.36,70817,0
|
| 150 |
+
BUYW.US,D,20230417,000000,13.38,13.38,13.32,13.32,73516,0
|
| 151 |
+
BUYW.US,D,20230418,000000,13.375,13.4,13.31,13.4,72946,0
|
| 152 |
+
BUYW.US,D,20230419,000000,13.352,13.39,13.33,13.39,50981,0
|
| 153 |
+
BUYW.US,D,20230420,000000,13.32,13.32,13.24,13.24,32064,0
|
| 154 |
+
BUYW.US,D,20230421,000000,13.23,13.31,13.23,13.31,42098,0
|
| 155 |
+
BUYW.US,D,20230424,000000,13.32,13.33,13.27,13.32,45664,0
|
| 156 |
+
BUYW.US,D,20230425,000000,13.39,13.39,13.23,13.27,90851,0
|
| 157 |
+
BUYW.US,D,20230426,000000,13.36,13.36,13.22,13.22,100667,0
|
| 158 |
+
BUYW.US,D,20230427,000000,13.23,13.32,13.23,13.32,16937,0
|
| 159 |
+
BUYW.US,D,20230428,000000,13.26,13.34,13.26,13.29,34587,0
|
| 160 |
+
BUYW.US,D,20230501,000000,13.5,13.5,13.34,13.39,30449,0
|
| 161 |
+
BUYW.US,D,20230502,000000,13.36,13.36,13.28,13.32,75481,0
|
| 162 |
+
BUYW.US,D,20230503,000000,13.3345,13.35,13.26,13.35,66289,0
|
| 163 |
+
BUYW.US,D,20230504,000000,13.36,13.36,13.25,13.31,91527,0
|
| 164 |
+
BUYW.US,D,20230505,000000,13.48,13.48,13.3,13.3,88298,0
|
| 165 |
+
BUYW.US,D,20230508,000000,13.41,13.41,13.35,13.38,66476,0
|
| 166 |
+
BUYW.US,D,20230509,000000,13.39,13.39,13.314,13.36,88615,0
|
| 167 |
+
BUYW.US,D,20230510,000000,13.42,13.42,13.32,13.37,65620,0
|
| 168 |
+
BUYW.US,D,20230511,000000,13.32,13.41,13.32,13.41,68571,0
|
| 169 |
+
BUYW.US,D,20230512,000000,13.47,13.47,13.31,13.39,43077,0
|
| 170 |
+
BUYW.US,D,20230515,000000,13.47,13.47,13.36,13.44,175042,0
|
| 171 |
+
BUYW.US,D,20230516,000000,13.35,13.415,13.33,13.35,63403,0
|
| 172 |
+
BUYW.US,D,20230517,000000,13.36,13.39,13.36,13.38,71863,0
|
| 173 |
+
BUYW.US,D,20230518,000000,13.51,13.51,13.35,13.355,91103,0
|
| 174 |
+
BUYW.US,D,20230519,000000,13.37,13.43,13.36,13.42,64422,0
|
| 175 |
+
BUYW.US,D,20230522,000000,13.38,13.45,13.38,13.45,55028,0
|
| 176 |
+
BUYW.US,D,20230523,000000,13.4498,13.4498,13.39,13.42,54125,0
|
| 177 |
+
BUYW.US,D,20230524,000000,13.375,13.4,13.33,13.4,59390,0
|
| 178 |
+
BUYW.US,D,20230525,000000,13.3,13.34,13.28,13.34,98184,0
|
| 179 |
+
BUYW.US,D,20230526,000000,13.35,13.35,13.31,13.31,70920,0
|
| 180 |
+
BUYW.US,D,20230530,000000,13.26,13.3731,13.26,13.36,373947,0
|
| 181 |
+
BUYW.US,D,20230531,000000,13.36,13.36,13.31,13.31,59355,0
|
| 182 |
+
BUYW.US,D,20230601,000000,13.321,13.399,13.321,13.33,160113,0
|
| 183 |
+
BUYW.US,D,20230602,000000,13.47,13.47,13.39,13.45,89272,0
|
| 184 |
+
BUYW.US,D,20230605,000000,13.46,13.48,13.41,13.48,75638,0
|
| 185 |
+
BUYW.US,D,20230606,000000,13.49,13.49,13.4,13.48,174258,0
|
| 186 |
+
BUYW.US,D,20230607,000000,13.45,13.47,13.42,13.45,499285,0
|
| 187 |
+
BUYW.US,D,20230608,000000,13.57,13.57,13.4301,13.53,76730,0
|
| 188 |
+
BUYW.US,D,20230609,000000,13.5,13.5,13.42,13.48,210555,0
|
| 189 |
+
BUYW.US,D,20230612,000000,13.47,13.52,13.43,13.45,96305,0
|
| 190 |
+
BUYW.US,D,20230613,000000,13.46,13.53,13.44,13.53,54951,0
|
| 191 |
+
BUYW.US,D,20230614,000000,13.53,13.53,13.47,13.53,175139,0
|
| 192 |
+
BUYW.US,D,20230615,000000,13.47,13.56,13.47,13.54,67105,0
|
| 193 |
+
BUYW.US,D,20230616,000000,13.5,13.52,13.45,13.51,98562,0
|
| 194 |
+
BUYW.US,D,20230620,000000,13.64,13.64,13.47,13.54,63791,0
|
| 195 |
+
BUYW.US,D,20230621,000000,13.47,13.5499,13.47,13.54,85772,0
|
| 196 |
+
BUYW.US,D,20230622,000000,13.4862,13.4999,13.4199,13.49,83320,0
|
| 197 |
+
BUYW.US,D,20230623,000000,13.4,13.47,13.4,13.45,86213,0
|
| 198 |
+
BUYW.US,D,20230626,000000,13.4,13.4726,13.4,13.4,107530,0
|
| 199 |
+
BUYW.US,D,20230627,000000,13.39,13.46,13.38,13.46,139323,0
|
| 200 |
+
BUYW.US,D,20230628,000000,13.455,13.47,13.41,13.47,37830,0
|
| 201 |
+
BUYW.US,D,20230629,000000,13.53,13.53,13.42,13.51,47164,0
|
| 202 |
+
BUYW.US,D,20230630,000000,13.4601,13.51,13.45,13.5,115666,0
|
| 203 |
+
BUYW.US,D,20230703,000000,13.37,13.53,13.37,13.51,54092,0
|
| 204 |
+
BUYW.US,D,20230705,000000,13.45,13.52,13.45,13.51,56787,0
|
| 205 |
+
BUYW.US,D,20230706,000000,13.48,13.5,13.42,13.5,168252,0
|
| 206 |
+
BUYW.US,D,20230707,000000,13.38,13.5099,13.38,13.41,109451,0
|
| 207 |
+
BUYW.US,D,20230710,000000,13.36,13.51,13.36,13.5,67362,0
|
| 208 |
+
BUYW.US,D,20230711,000000,13.58,13.58,13.43,13.58,254330,0
|
| 209 |
+
BUYW.US,D,20230712,000000,13.42,13.56,13.42,13.55,64781,0
|
| 210 |
+
BUYW.US,D,20230713,000000,13.4,13.56,13.4,13.56,61140,0
|
| 211 |
+
BUYW.US,D,20230714,000000,13.68,13.68,13.53,13.58,103281,0
|
| 212 |
+
BUYW.US,D,20230717,000000,13.54,13.58,13.51,13.57,85877,0
|
| 213 |
+
BUYW.US,D,20230718,000000,13.55,13.58,13.492,13.58,387900,0
|
| 214 |
+
BUYW.US,D,20230719,000000,13.63,13.6585,13.5201,13.6,79221,0
|
| 215 |
+
BUYW.US,D,20230720,000000,13.48,13.5,13.44,13.49,45120,0
|
| 216 |
+
BUYW.US,D,20230721,000000,13.45,13.53,13.45,13.53,69548,0
|
| 217 |
+
BUYW.US,D,20230724,000000,13.49,13.52,13.4731,13.5,60800,0
|
| 218 |
+
BUYW.US,D,20230725,000000,13.5081,13.51,13.4151,13.51,54205,0
|
| 219 |
+
BUYW.US,D,20230726,000000,13.4673,13.51,13.45,13.49,72954,0
|
| 220 |
+
BUYW.US,D,20230727,000000,13.47,13.53,13.432,13.48,62341,0
|
| 221 |
+
BUYW.US,D,20230728,000000,13.51,13.52,13.4601,13.52,58019,0
|
| 222 |
+
BUYW.US,D,20230731,000000,13.41,13.529,13.41,13.52,63759,0
|
| 223 |
+
BUYW.US,D,20230801,000000,13.51,13.52,13.45,13.51,77091,0
|
| 224 |
+
BUYW.US,D,20230802,000000,13.41,13.49,13.41,13.45,84325,0
|
| 225 |
+
BUYW.US,D,20230803,000000,13.37,13.48,13.37,13.48,42937,0
|
| 226 |
+
BUYW.US,D,20230804,000000,13.55,13.55,13.4217,13.48,71731,0
|
| 227 |
+
BUYW.US,D,20230807,000000,13.52,13.52,13.4001,13.44,117614,0
|
| 228 |
+
BUYW.US,D,20230808,000000,13.425,13.485,13.39,13.46,75860,0
|
| 229 |
+
BUYW.US,D,20230809,000000,13.41,13.48,13.41,13.47,100384,0
|
| 230 |
+
BUYW.US,D,20230810,000000,13.33,13.51,13.33,13.5,192783,0
|
| 231 |
+
BUYW.US,D,20230811,000000,13.47,13.49,13.42,13.48,77679,0
|
| 232 |
+
BUYW.US,D,20230814,000000,14.695,14.695,13.43,13.5,71526,0
|
| 233 |
+
BUYW.US,D,20230815,000000,13.4,13.49,13.4,13.49,127643,0
|
| 234 |
+
BUYW.US,D,20230816,000000,13.77,13.77,13.4201,13.46,113408,0
|
| 235 |
+
BUYW.US,D,20230817,000000,13.48,13.48,13.4,13.4,73911,0
|
| 236 |
+
BUYW.US,D,20230818,000000,13.3701,13.46,13.37,13.45,91048,0
|
| 237 |
+
BUYW.US,D,20230821,000000,13.4,13.47,13.38,13.47,43741,0
|
| 238 |
+
BUYW.US,D,20230822,000000,13.42,13.46,13.4135,13.45,106329,0
|
| 239 |
+
BUYW.US,D,20230823,000000,13.48,13.5,13.45,13.49,75056,0
|
| 240 |
+
BUYW.US,D,20230824,000000,13.42,13.42,13.35,13.42,72689,0
|
| 241 |
+
BUYW.US,D,20230825,000000,13.39,13.42,13.36,13.41,19758,0
|
| 242 |
+
BUYW.US,D,20230828,000000,13.47,13.47,13.39,13.45,60092,0
|
| 243 |
+
BUYW.US,D,20230829,000000,13.4507,13.49,13.4001,13.49,84990,0
|
| 244 |
+
BUYW.US,D,20230830,000000,13.38,13.49,13.38,13.49,75745,0
|
| 245 |
+
BUYW.US,D,20230831,000000,13.45,13.49,13.44,13.48,70729,0
|
| 246 |
+
BUYW.US,D,20230901,000000,13.47,13.51,13.4535,13.51,44338,0
|
| 247 |
+
BUYW.US,D,20230905,000000,13.46,13.49,13.42,13.42,80935,0
|
| 248 |
+
BUYW.US,D,20230906,000000,13.36,13.5,13.36,13.49,70361,0
|
| 249 |
+
BUYW.US,D,20230907,000000,13.4354,13.48,13.4233,13.47,51508,0
|
| 250 |
+
BUYW.US,D,20230908,000000,13.4799,13.48,13.44,13.48,24783,0
|
| 251 |
+
BUYW.US,D,20230911,000000,13.4719,13.51,13.44,13.5,85698,0
|
| 252 |
+
BUYW.US,D,20230912,000000,13.453,13.51,13.45,13.51,56893,0
|
| 253 |
+
BUYW.US,D,20230913,000000,13.44,13.5,13.44,13.48,65155,0
|
| 254 |
+
BUYW.US,D,20230914,000000,13.51,13.52,13.48,13.48,65184,0
|
| 255 |
+
BUYW.US,D,20230915,000000,13.46,13.495,13.44,13.44,93274,0
|
| 256 |
+
BUYW.US,D,20230918,000000,13.45,13.5,13.45,13.5,61225,0
|
| 257 |
+
BUYW.US,D,20230919,000000,13.44,13.49,13.43,13.49,53042,0
|
| 258 |
+
BUYW.US,D,20230920,000000,13.46,13.52,13.43,13.45,83142,0
|
| 259 |
+
BUYW.US,D,20230921,000000,13.3341,13.38,13.32,13.36,112256,0
|
| 260 |
+
BUYW.US,D,20230922,000000,13.305,13.36,13.305,13.35,65359,0
|
| 261 |
+
BUYW.US,D,20230925,000000,13.3001,13.36,13.3001,13.36,71464,0
|
| 262 |
+
BUYW.US,D,20230926,000000,13.35,13.36,13.03,13.34,102481,0
|
| 263 |
+
BUYW.US,D,20230927,000000,13.345,13.345,13.26,13.3,88649,0
|
| 264 |
+
BUYW.US,D,20230928,000000,13.35,13.38,13.3,13.38,58619,0
|
| 265 |
+
BUYW.US,D,20230929,000000,13.32,13.41,13.29,13.3,64424,0
|
| 266 |
+
BUYW.US,D,20231002,000000,13.35,13.36,13.25,13.31,93338,0
|
| 267 |
+
BUYW.US,D,20231003,000000,13.34,13.34,13.22,13.29,135389,0
|
| 268 |
+
BUYW.US,D,20231004,000000,13.265,13.3,13.2301,13.3,221278,0
|
| 269 |
+
BUYW.US,D,20231005,000000,13.22,13.29,13.22,13.28,108327,0
|
| 270 |
+
BUYW.US,D,20231006,000000,13.34,13.37,13.28,13.37,80936,0
|
| 271 |
+
BUYW.US,D,20231009,000000,13.32,13.38,13.3025,13.32,139579,0
|
| 272 |
+
BUYW.US,D,20231010,000000,13.42,13.42,13.355,13.41,76226,0
|
| 273 |
+
BUYW.US,D,20231011,000000,13.375,13.4398,13.35,13.41,140692,0
|
| 274 |
+
BUYW.US,D,20231012,000000,13.45,13.45,13.33,13.33,123304,0
|
| 275 |
+
BUYW.US,D,20231013,000000,13.44,13.44,13.27,13.35,182310,0
|
| 276 |
+
BUYW.US,D,20231016,000000,13.301,13.38,13.301,13.38,131763,0
|
| 277 |
+
BUYW.US,D,20231017,000000,13.41,13.41,13.36,13.39,170023,0
|
| 278 |
+
BUYW.US,D,20231018,000000,13.37,13.4,13.32,13.37,129318,0
|
| 279 |
+
BUYW.US,D,20231019,000000,13.33,13.33,13.19,13.23,89561,0
|
| 280 |
+
BUYW.US,D,20231020,000000,13.2144,13.2331,13.16,13.19,73439,0
|
| 281 |
+
BUYW.US,D,20231023,000000,13.1501,13.2247,13.1501,13.21,121992,0
|
| 282 |
+
BUYW.US,D,20231024,000000,13.21,13.24,13.21,13.24,80663,0
|
| 283 |
+
BUYW.US,D,20231025,000000,13.24,13.24,13.1571,13.19,53849,0
|
| 284 |
+
BUYW.US,D,20231026,000000,13.175,13.2,13.15,13.19,97851,0
|
| 285 |
+
BUYW.US,D,20231027,000000,13.23,13.23,13.15,13.19,359987,0
|
| 286 |
+
BUYW.US,D,20231030,000000,13.2,13.22,13.1456,13.22,322449,0
|
| 287 |
+
BUYW.US,D,20231031,000000,13.24,13.26,13.185,13.24,71020,0
|
| 288 |
+
BUYW.US,D,20231101,000000,13.2229,13.3,13.2229,13.3,126282,0
|
| 289 |
+
BUYW.US,D,20231102,000000,13.35,13.35,13.3,13.34,217983,0
|
| 290 |
+
BUYW.US,D,20231103,000000,13.29,13.4083,13.29,13.36,174747,0
|
| 291 |
+
BUYW.US,D,20231106,000000,13.34,13.36,13.31,13.36,164195,0
|
| 292 |
+
BUYW.US,D,20231107,000000,13.31,13.35,13.31,13.35,79074,0
|
| 293 |
+
BUYW.US,D,20231108,000000,13.34,13.36,13.32,13.36,152184,0
|
| 294 |
+
BUYW.US,D,20231109,000000,13.34,13.35,13.28,13.28,137161,0
|
| 295 |
+
BUYW.US,D,20231110,000000,13.31,13.36,13.3,13.35,404783,0
|
| 296 |
+
BUYW.US,D,20231113,000000,13.34,13.35,13.31,13.33,175441,0
|
| 297 |
+
BUYW.US,D,20231114,000000,13.44,13.47,13.39,13.47,128044,0
|
| 298 |
+
BUYW.US,D,20231115,000000,13.43,13.47,13.42,13.45,245661,0
|
| 299 |
+
BUYW.US,D,20231116,000000,13.43,13.45,13.4,13.45,83079,0
|
| 300 |
+
BUYW.US,D,20231117,000000,13.42,13.47,13.41,13.47,133088,0
|
| 301 |
+
BUYW.US,D,20231120,000000,13.4372,13.49,13.42,13.49,194657,0
|
| 302 |
+
BUYW.US,D,20231121,000000,13.39,13.44,13.3735,13.44,145426,0
|
| 303 |
+
BUYW.US,D,20231122,000000,13.39,13.43,13.36,13.43,157797,0
|
| 304 |
+
BUYW.US,D,20231124,000000,13.375,13.43,13.375,13.42,59689,0
|
| 305 |
+
BUYW.US,D,20231127,000000,13.41,13.41,13.37,13.41,127610,0
|
| 306 |
+
BUYW.US,D,20231128,000000,13.41,13.44,13.3829,13.43,91003,0
|
| 307 |
+
BUYW.US,D,20231129,000000,13.44,13.44,13.3936,13.44,163126,0
|
| 308 |
+
BUYW.US,D,20231130,000000,13.3984,13.44,13.39,13.44,93752,0
|
| 309 |
+
BUYW.US,D,20231201,000000,13.42,13.4499,13.39,13.42,101570,0
|
| 310 |
+
BUYW.US,D,20231204,000000,13.43,13.46,13.4,13.46,146841,0
|
| 311 |
+
BUYW.US,D,20231205,000000,13.44,13.44,13.41,13.43,114823,0
|
| 312 |
+
BUYW.US,D,20231206,000000,13.42,13.43,13.39,13.43,170677,0
|
| 313 |
+
BUYW.US,D,20231207,000000,13.38,13.45,13.38,13.42,205788,0
|
| 314 |
+
BUYW.US,D,20231208,000000,13.41,13.43,13.4,13.43,40137,0
|
| 315 |
+
BUYW.US,D,20231211,000000,13.4,13.43,13.39,13.41,141528,0
|
| 316 |
+
BUYW.US,D,20231212,000000,13.41,13.44,13.4,13.41,119945,0
|
| 317 |
+
BUYW.US,D,20231213,000000,13.41,13.44,13.4,13.44,152985,0
|
| 318 |
+
BUYW.US,D,20231214,000000,13.45,13.47,13.42,13.47,84973,0
|
| 319 |
+
BUYW.US,D,20231215,000000,13.43,13.43,13.39,13.39,241424,0
|
| 320 |
+
BUYW.US,D,20231218,000000,13.46,13.51,13.4,13.48,291380,0
|
| 321 |
+
BUYW.US,D,20231219,000000,13.44,13.49,13.44,13.49,77783,0
|
| 322 |
+
BUYW.US,D,20231220,000000,13.5,13.5,13.4,13.43,128589,0
|
| 323 |
+
BUYW.US,D,20231221,000000,13.35,13.46,13.35,13.36,500955,0
|
| 324 |
+
BUYW.US,D,20231222,000000,13.38,13.42,13.38,13.42,116861,0
|
| 325 |
+
BUYW.US,D,20231226,000000,13.39,13.43,13.39,13.43,104254,0
|
| 326 |
+
BUYW.US,D,20231227,000000,13.4334,13.45,13.4009,13.45,1021172,0
|
| 327 |
+
BUYW.US,D,20231228,000000,13.42,13.5,13.42,13.48,323115,0
|
| 328 |
+
BUYW.US,D,20231229,000000,13.57,13.575,13.4105,13.48,135992,0
|
| 329 |
+
BUYW.US,D,20240102,000000,13.48,13.48,13.37,13.48,333170,0
|
| 330 |
+
BUYW.US,D,20240103,000000,13.39,13.39,13.34,13.36,117621,0
|
| 331 |
+
BUYW.US,D,20240104,000000,13.35,13.375,13.34,13.36,103501,0
|
| 332 |
+
BUYW.US,D,20240105,000000,13.34,13.4,13.34,13.35,88601,0
|
| 333 |
+
BUYW.US,D,20240108,000000,13.39,13.49,13.3601,13.49,195554,0
|
| 334 |
+
BUYW.US,D,20240109,000000,13.46,13.48,13.42,13.48,75232,0
|
| 335 |
+
BUYW.US,D,20240110,000000,13.445,13.48,13.43,13.47,176480,0
|
| 336 |
+
BUYW.US,D,20240111,000000,13.44,13.47,13.4,13.47,142721,0
|
| 337 |
+
BUYW.US,D,20240112,000000,13.45,13.5,13.44,13.49,214169,0
|
| 338 |
+
BUYW.US,D,20240116,000000,13.47,13.47,13.42,13.46,319961,0
|
| 339 |
+
BUYW.US,D,20240117,000000,13.43,13.43,13.36,13.43,180693,0
|
| 340 |
+
BUYW.US,D,20240118,000000,13.44,13.47,13.395,13.47,114767,0
|
| 341 |
+
BUYW.US,D,20240119,000000,13.48,13.53,13.43,13.53,100702,0
|
| 342 |
+
BUYW.US,D,20240122,000000,13.47,13.57,13.47,13.56,128266,0
|
| 343 |
+
BUYW.US,D,20240123,000000,13.55,13.56,13.52,13.56,122644,0
|
| 344 |
+
BUYW.US,D,20240124,000000,13.58,13.585,13.53,13.56,89951,0
|
| 345 |
+
BUYW.US,D,20240125,000000,13.51,13.52,13.4825,13.52,85740,0
|
| 346 |
+
BUYW.US,D,20240126,000000,13.5051,13.51,13.46,13.51,239309,0
|
| 347 |
+
BUYW.US,D,20240129,000000,13.4674,13.54,13.465,13.54,330743,0
|
| 348 |
+
BUYW.US,D,20240130,000000,13.55,13.55,13.47,13.51,161299,0
|
| 349 |
+
BUYW.US,D,20240131,000000,13.44,13.51,13.4,13.4,93004,0
|
| 350 |
+
BUYW.US,D,20240201,000000,13.49,13.5,13.4,13.5,257158,0
|
| 351 |
+
BUYW.US,D,20240202,000000,13.36,13.49,13.36,13.49,85098,0
|
| 352 |
+
BUYW.US,D,20240205,000000,13.4403,13.48,13.41,13.43,123418,0
|
| 353 |
+
BUYW.US,D,20240206,000000,13.42,13.481,13.42,13.44,140693,0
|
| 354 |
+
BUYW.US,D,20240207,000000,13.4227,13.49,13.42,13.49,83773,0
|
| 355 |
+
BUYW.US,D,20240208,000000,13.41,13.49,13.41,13.45,43439,0
|
| 356 |
+
BUYW.US,D,20240209,000000,13.55,13.55,13.475,13.52,64517,0
|
| 357 |
+
BUYW.US,D,20240212,000000,13.47,13.57,13.47,13.57,346177,0
|
| 358 |
+
BUYW.US,D,20240213,000000,13.45,13.465,13.39,13.46,224363,0
|
| 359 |
+
BUYW.US,D,20240214,000000,13.42,13.54,13.42,13.54,84511,0
|
| 360 |
+
BUYW.US,D,20240215,000000,13.48,13.57,13.48,13.51,114596,0
|
| 361 |
+
BUYW.US,D,20240216,000000,13.55,13.56,13.5,13.56,208011,0
|
| 362 |
+
BUYW.US,D,20240220,000000,13.52,13.54,13.49,13.54,192850,0
|
| 363 |
+
BUYW.US,D,20240221,000000,13.56,13.56,13.49,13.55,256113,0
|
| 364 |
+
BUYW.US,D,20240222,000000,13.5,13.53,13.4813,13.52,127155,0
|
| 365 |
+
BUYW.US,D,20240223,000000,13.5,13.54,13.5,13.54,69277,0
|
| 366 |
+
BUYW.US,D,20240226,000000,13.51,13.535,13.48,13.48,70390,0
|
| 367 |
+
BUYW.US,D,20240227,000000,13.58,13.58,13.52,13.57,99122,0
|
| 368 |
+
BUYW.US,D,20240228,000000,13.48,13.545,13.48,13.52,86258,0
|
| 369 |
+
BUYW.US,D,20240229,000000,13.56,13.6,13.545,13.59,128339,0
|
| 370 |
+
BUYW.US,D,20240301,000000,13.56,13.59,13.54,13.59,111841,0
|
| 371 |
+
BUYW.US,D,20240304,000000,13.54,13.6,13.54,13.55,107267,0
|
| 372 |
+
BUYW.US,D,20240305,000000,13.55,13.6,13.54,13.6,90342,0
|
| 373 |
+
BUYW.US,D,20240306,000000,13.53,13.61,13.53,13.6,139675,0
|
| 374 |
+
BUYW.US,D,20240307,000000,13.62,13.63,13.59,13.59,129570,0
|
| 375 |
+
BUYW.US,D,20240308,000000,13.57,13.64,13.57,13.6,97080,0
|
| 376 |
+
BUYW.US,D,20240311,000000,13.57,13.61,13.57,13.59,74126,0
|
| 377 |
+
BUYW.US,D,20240312,000000,13.53,13.61,13.53,13.57,242409,0
|
| 378 |
+
BUYW.US,D,20240313,000000,13.56,13.62,13.56,13.62,84659,0
|
| 379 |
+
BUYW.US,D,20240314,000000,13.5701,13.59,13.55,13.59,151931,0
|
| 380 |
+
BUYW.US,D,20240315,000000,13.52,13.57,13.52,13.57,69325,0
|
| 381 |
+
BUYW.US,D,20240318,000000,13.61,13.61,13.52,13.52,142935,0
|
| 382 |
+
BUYW.US,D,20240319,000000,13.63,13.64,13.57,13.62,119631,0
|
| 383 |
+
BUYW.US,D,20240320,000000,13.58,13.68,13.58,13.68,110490,0
|
| 384 |
+
BUYW.US,D,20240321,000000,13.64,13.661,13.58,13.62,122431,0
|
| 385 |
+
BUYW.US,D,20240322,000000,13.6091,13.6091,13.58,13.59,57351,0
|
| 386 |
+
BUYW.US,D,20240325,000000,13.6,13.61,13.58,13.6,284105,0
|
| 387 |
+
BUYW.US,D,20240326,000000,13.61,13.62,13.56,13.6,99641,0
|
| 388 |
+
BUYW.US,D,20240327,000000,13.65,13.7,13.59,13.7,385114,0
|
| 389 |
+
BUYW.US,D,20240328,000000,13.628,13.67,13.62,13.67,206293,0
|
| 390 |
+
BUYW.US,D,20240401,000000,13.67,13.85,13.5901,13.67,138311,0
|
| 391 |
+
BUYW.US,D,20240402,000000,13.62,13.88,13.58,13.61,83735,0
|
| 392 |
+
BUYW.US,D,20240403,000000,13.6,13.62,13.57,13.62,190160,0
|
| 393 |
+
BUYW.US,D,20240404,000000,13.61,13.68,13.55,13.6,153853,0
|
| 394 |
+
BUYW.US,D,20240405,000000,13.53,13.62,13.53,13.62,802947,0
|
| 395 |
+
BUYW.US,D,20240408,000000,13.59,13.62,13.585,13.62,69735,0
|
| 396 |
+
BUYW.US,D,20240409,000000,13.58,13.65,13.58,13.63,107154,0
|
| 397 |
+
BUYW.US,D,20240410,000000,13.62,13.62,13.51,13.52,513128,0
|
| 398 |
+
BUYW.US,D,20240411,000000,13.59,13.59,13.53,13.58,114557,0
|
| 399 |
+
BUYW.US,D,20240412,000000,13.61,13.61,13.47,13.52,134924,0
|
| 400 |
+
BUYW.US,D,20240415,000000,13.48,13.62,13.41,13.43,418607,0
|
| 401 |
+
BUYW.US,D,20240416,000000,13.5,13.5,13.405,13.48,265304,0
|
| 402 |
+
BUYW.US,D,20240417,000000,13.47,13.4936,13.4,13.46,299930,0
|
| 403 |
+
BUYW.US,D,20240418,000000,13.42,13.4918,13.42,13.47,207856,0
|
| 404 |
+
BUYW.US,D,20240419,000000,13.44,13.484,13.39,13.48,167840,0
|
| 405 |
+
BUYW.US,D,20240422,000000,13.53,13.56,13.49,13.56,87185,0
|
| 406 |
+
BUYW.US,D,20240423,000000,13.49,13.59,13.49,13.57,137947,0
|
| 407 |
+
BUYW.US,D,20240424,000000,13.53,13.56,13.5,13.56,86775,0
|
| 408 |
+
BUYW.US,D,20240425,000000,13.51,13.54,13.4509,13.54,68832,0
|
| 409 |
+
BUYW.US,D,20240426,000000,13.52,13.561,13.5001,13.56,116800,0
|
| 410 |
+
BUYW.US,D,20240429,000000,13.6,13.6,13.53,13.59,104854,0
|
| 411 |
+
BUYW.US,D,20240430,000000,13.58,13.58,13.5101,13.55,172946,0
|
| 412 |
+
BUYW.US,D,20240501,000000,13.56,13.605,13.5201,13.6,85634,0
|
| 413 |
+
BUYW.US,D,20240502,000000,13.63,13.7,13.6001,13.7,194430,0
|
| 414 |
+
BUYW.US,D,20240503,000000,13.7,13.7,13.63,13.67,101505,0
|
| 415 |
+
BUYW.US,D,20240506,000000,13.73,13.73,13.67,13.7,102918,0
|
| 416 |
+
BUYW.US,D,20240507,000000,13.68,13.73,13.67,13.73,44394,0
|
| 417 |
+
BUYW.US,D,20240508,000000,13.72,13.72,13.67,13.72,141222,0
|
| 418 |
+
BUYW.US,D,20240509,000000,13.6918,13.75,13.68,13.75,55505,0
|
| 419 |
+
BUYW.US,D,20240510,000000,13.75,13.7599,13.7,13.74,82455,0
|
| 420 |
+
BUYW.US,D,20240513,000000,13.735,13.77,13.7201,13.75,133212,0
|
| 421 |
+
BUYW.US,D,20240514,000000,13.76,13.78,13.73,13.77,140932,0
|
| 422 |
+
BUYW.US,D,20240515,000000,13.76,13.82,13.76,13.82,109131,0
|
| 423 |
+
BUYW.US,D,20240516,000000,13.8015,13.82,13.79,13.8,87251,0
|
| 424 |
+
BUYW.US,D,20240517,000000,13.78,13.81,13.77,13.77,80475,0
|
| 425 |
+
BUYW.US,D,20240520,000000,13.7996,13.84,13.7996,13.8,111842,0
|
| 426 |
+
BUYW.US,D,20240521,000000,13.8,13.84,13.8,13.84,51957,0
|
| 427 |
+
BUYW.US,D,20240522,000000,13.85,13.85,13.8,13.83,123255,0
|
| 428 |
+
BUYW.US,D,20240523,000000,13.71,13.745,13.69,13.69,121457,0
|
| 429 |
+
BUYW.US,D,20240524,000000,13.69,13.76,13.69,13.75,80559,0
|
| 430 |
+
BUYW.US,D,20240528,000000,13.74,13.755,13.71,13.73,104528,0
|
| 431 |
+
BUYW.US,D,20240529,000000,13.69,13.71,13.68,13.7,161369,0
|
| 432 |
+
BUYW.US,D,20240530,000000,13.7,13.76,13.693,13.76,198186,0
|
| 433 |
+
BUYW.US,D,20240531,000000,13.71,13.74,13.7,13.74,72194,0
|
| 434 |
+
BUYW.US,D,20240603,000000,13.72,13.75,13.7,13.74,63173,0
|
| 435 |
+
BUYW.US,D,20240604,000000,13.77,13.77,13.705,13.77,94578,0
|
| 436 |
+
BUYW.US,D,20240605,000000,13.75,13.8,13.735,13.77,116159,0
|
| 437 |
+
BUYW.US,D,20240606,000000,13.7,13.76,13.7,13.75,158275,0
|
| 438 |
+
BUYW.US,D,20240607,000000,13.7,13.75,13.7,13.75,231752,0
|
| 439 |
+
BUYW.US,D,20240610,000000,13.77,13.77,13.728,13.77,150582,0
|
| 440 |
+
BUYW.US,D,20240611,000000,13.74,13.77,13.7268,13.75,85851,0
|
| 441 |
+
BUYW.US,D,20240612,000000,13.7747,13.79,13.74,13.74,96552,0
|
| 442 |
+
BUYW.US,D,20240613,000000,13.84,13.84,13.7706,13.8,172458,0
|
| 443 |
+
BUYW.US,D,20240614,000000,13.79,13.8,13.76,13.8,113051,0
|
| 444 |
+
BUYW.US,D,20240617,000000,13.752,13.8,13.752,13.78,85214,0
|
| 445 |
+
BUYW.US,D,20240618,000000,13.76,13.8,13.76,13.79,318835,0
|
| 446 |
+
BUYW.US,D,20240620,000000,13.73,13.74,13.69,13.71,252823,0
|
| 447 |
+
BUYW.US,D,20240621,000000,13.6711,13.71,13.66,13.67,80974,0
|
| 448 |
+
BUYW.US,D,20240624,000000,13.7012,13.74,13.69,13.71,64352,0
|
| 449 |
+
BUYW.US,D,20240625,000000,13.74,13.79,13.69,13.76,447273,0
|
| 450 |
+
BUYW.US,D,20240626,000000,13.68,13.75,13.68,13.75,132178,0
|
| 451 |
+
BUYW.US,D,20240627,000000,13.73,13.75,13.71,13.75,82682,0
|
| 452 |
+
BUYW.US,D,20240628,000000,13.76,13.77,13.7,13.72,72964,0
|
| 453 |
+
BUYW.US,D,20240701,000000,13.56,13.74,13.56,13.73,107357,0
|
| 454 |
+
BUYW.US,D,20240702,000000,13.7275,13.76,13.72,13.76,84021,0
|
| 455 |
+
BUYW.US,D,20240703,000000,13.745,13.79,13.73,13.79,89744,0
|
| 456 |
+
BUYW.US,D,20240705,000000,13.82,13.82,13.76,13.76,79043,0
|
| 457 |
+
BUYW.US,D,20240708,000000,13.795,13.8,13.75,13.79,81631,0
|
| 458 |
+
BUYW.US,D,20240709,000000,13.73,13.8099,13.73,13.8,119363,0
|
| 459 |
+
BUYW.US,D,20240710,000000,13.79,13.83,13.7801,13.83,68564,0
|
| 460 |
+
BUYW.US,D,20240711,000000,13.81,13.83,13.77,13.83,74617,0
|
| 461 |
+
BUYW.US,D,20240712,000000,13.8,13.84,13.8,13.84,47344,0
|
| 462 |
+
BUYW.US,D,20240715,000000,13.86,13.86,13.78,13.82,123740,0
|
| 463 |
+
BUYW.US,D,20240716,000000,13.86,13.86,13.8,13.84,87392,0
|
| 464 |
+
BUYW.US,D,20240717,000000,13.84,13.8499,13.7624,13.8,87562,0
|
| 465 |
+
BUYW.US,D,20240718,000000,13.81,13.8258,13.76,13.81,140247,0
|
| 466 |
+
BUYW.US,D,20240719,000000,13.81,13.81,13.75,13.79,32391,0
|
| 467 |
+
BUYW.US,D,20240722,000000,13.73,13.84,13.73,13.84,193068,0
|
| 468 |
+
BUYW.US,D,20240723,000000,13.795,13.82,13.78,13.8,227578,0
|
| 469 |
+
BUYW.US,D,20240724,000000,13.78,13.8099,13.73,13.8,79193,0
|
| 470 |
+
BUYW.US,D,20240725,000000,13.66,13.71,13.6353,13.67,223743,0
|
| 471 |
+
BUYW.US,D,20240726,000000,13.68,13.72,13.68,13.72,343608,0
|
| 472 |
+
BUYW.US,D,20240729,000000,13.46,13.77,13.45,13.72,118912,0
|
| 473 |
+
BUYW.US,D,20240730,000000,13.7,13.76,13.68,13.71,108805,0
|
| 474 |
+
BUYW.US,D,20240731,000000,13.7028,13.79,13.7028,13.78,98245,0
|
| 475 |
+
BUYW.US,D,20240801,000000,13.81,13.81,13.69,13.73,119842,0
|
| 476 |
+
BUYW.US,D,20240802,000000,13.6877,13.6877,13.6,13.66,216423,0
|
| 477 |
+
BUYW.US,D,20240805,000000,13.406,13.573,13.3201,13.51,193721,0
|
| 478 |
+
BUYW.US,D,20240806,000000,13.44,13.6774,13.44,13.62,109545,0
|
| 479 |
+
BUYW.US,D,20240807,000000,13.59,13.69,13.52,13.56,139527,0
|
| 480 |
+
BUYW.US,D,20240808,000000,13.58,13.71,13.58,13.71,109206,0
|
| 481 |
+
BUYW.US,D,20240809,000000,13.67,13.74,13.67,13.74,153399,0
|
| 482 |
+
BUYW.US,D,20240812,000000,13.74,13.77,13.72,13.76,56439,0
|
| 483 |
+
BUYW.US,D,20240813,000000,13.78,13.83,13.7601,13.83,75025,0
|
| 484 |
+
BUYW.US,D,20240814,000000,13.79,13.86,13.79,13.85,160810,0
|
| 485 |
+
BUYW.US,D,20240815,000000,13.84,13.9,13.8263,13.9,92818,0
|
| 486 |
+
BUYW.US,D,20240816,000000,13.8599,13.91,13.85,13.91,303599,0
|
| 487 |
+
BUYW.US,D,20240819,000000,13.85,13.93,13.85,13.92,60224,0
|
| 488 |
+
BUYW.US,D,20240820,000000,13.89,13.94,13.8601,13.88,135953,0
|
| 489 |
+
BUYW.US,D,20240821,000000,13.95,13.95,13.8915,13.93,104650,0
|
| 490 |
+
BUYW.US,D,20240822,000000,13.88,13.88,13.79,13.82,51624,0
|
| 491 |
+
BUYW.US,D,20240823,000000,13.82,13.87,13.82,13.87,129226,0
|
| 492 |
+
BUYW.US,D,20240826,000000,13.89,13.89,13.82,13.89,138564,0
|
| 493 |
+
BUYW.US,D,20240827,000000,13.85,13.87,13.8289,13.86,141500,0
|
| 494 |
+
BUYW.US,D,20240828,000000,13.87,13.87,13.81,13.85,102414,0
|
| 495 |
+
BUYW.US,D,20240829,000000,13.83,13.88,13.82,13.87,105078,0
|
| 496 |
+
BUYW.US,D,20240830,000000,13.84,13.89,13.82,13.85,188578,0
|
| 497 |
+
BUYW.US,D,20240903,000000,13.89,13.89,13.79,13.81,186441,0
|
| 498 |
+
BUYW.US,D,20240904,000000,13.77,13.83,13.77,13.83,124280,0
|
| 499 |
+
BUYW.US,D,20240905,000000,13.79,13.83,13.78,13.83,307646,0
|
| 500 |
+
BUYW.US,D,20240906,000000,13.8,13.8,13.72,13.76,115865,0
|
| 501 |
+
BUYW.US,D,20240909,000000,13.74,13.83,13.74,13.83,71721,0
|
| 502 |
+
BUYW.US,D,20240910,000000,13.8,13.83,13.78,13.81,56927,0
|
| 503 |
+
BUYW.US,D,20240911,000000,13.84,13.88,13.7625,13.88,100126,0
|
| 504 |
+
BUYW.US,D,20240912,000000,13.8401,13.91,13.8401,13.91,200128,0
|
| 505 |
+
BUYW.US,D,20240913,000000,13.84,13.93,13.84,13.92,214002,0
|
| 506 |
+
BUYW.US,D,20240916,000000,13.93,13.93,13.87,13.89,196591,0
|
| 507 |
+
BUYW.US,D,20240917,000000,13.92,13.92,13.88,13.92,122980,0
|
| 508 |
+
BUYW.US,D,20240918,000000,13.94,13.94,13.8701,13.93,130618,0
|
| 509 |
+
BUYW.US,D,20240919,000000,13.89,13.9087,13.8422,13.89,126547,0
|
| 510 |
+
BUYW.US,D,20240920,000000,13.9,13.9,13.84,13.87,143861,0
|
| 511 |
+
BUYW.US,D,20240923,000000,13.84,13.93,13.84,13.86,164444,0
|
| 512 |
+
BUYW.US,D,20240924,000000,13.885,13.9124,13.8601,13.91,150141,0
|
| 513 |
+
BUYW.US,D,20240925,000000,13.88,13.96,13.88,13.93,601626,0
|
| 514 |
+
BUYW.US,D,20240926,000000,13.94,13.94,13.88,13.93,144681,0
|
| 515 |
+
BUYW.US,D,20240927,000000,13.93,13.93,13.9,13.93,65958,0
|
| 516 |
+
BUYW.US,D,20240930,000000,13.89,13.94,13.881,13.94,230591,0
|
| 517 |
+
BUYW.US,D,20241001,000000,13.9,13.92,13.8709,13.91,172460,0
|
| 518 |
+
BUYW.US,D,20241002,000000,13.9,13.92,13.8687,13.92,206350,0
|
| 519 |
+
BUYW.US,D,20241003,000000,13.86,13.91,13.86,13.91,203595,0
|
| 520 |
+
BUYW.US,D,20241004,000000,13.94,13.94,13.879,13.94,128085,0
|
| 521 |
+
BUYW.US,D,20241007,000000,13.88,13.92,13.88,13.9,132288,0
|
| 522 |
+
BUYW.US,D,20241008,000000,13.91,13.93,13.8829,13.9,269058,0
|
| 523 |
+
BUYW.US,D,20241009,000000,13.92,13.95,13.88,13.95,215288,0
|
| 524 |
+
BUYW.US,D,20241010,000000,13.96,13.96,13.9,13.94,213841,0
|
| 525 |
+
BUYW.US,D,20241011,000000,13.94,13.95,13.92,13.95,523622,0
|
| 526 |
+
BUYW.US,D,20241014,000000,13.99,13.99,13.94,13.97,128529,0
|
| 527 |
+
BUYW.US,D,20241015,000000,14,14,13.91,13.91,119360,0
|
| 528 |
+
BUYW.US,D,20241016,000000,13.98,13.98,13.92,13.94,133669,0
|
| 529 |
+
BUYW.US,D,20241017,000000,13.92,13.99,13.92,13.97,328912,0
|
| 530 |
+
BUYW.US,D,20241018,000000,13.95,13.98,13.95,13.98,197154,0
|
| 531 |
+
BUYW.US,D,20241021,000000,13.98,13.99,13.96,13.98,92635,0
|
| 532 |
+
BUYW.US,D,20241022,000000,13.97,13.99,13.954,13.99,85715,0
|
| 533 |
+
BUYW.US,D,20241023,000000,13.98,13.98,13.93,13.97,235013,0
|
| 534 |
+
BUYW.US,D,20241024,000000,13.94,13.94,13.88,13.88,80719,0
|
| 535 |
+
BUYW.US,D,20241025,000000,13.9,13.935,13.88,13.92,144378,0
|
| 536 |
+
BUYW.US,D,20241028,000000,13.94,13.94,13.9,13.93,79386,0
|
| 537 |
+
BUYW.US,D,20241029,000000,13.93,13.94,13.8985,13.91,196565,0
|
| 538 |
+
BUYW.US,D,20241030,000000,13.88,13.94,13.88,13.93,192987,0
|
| 539 |
+
BUYW.US,D,20241031,000000,13.885,13.8979,13.865,13.87,187896,0
|
| 540 |
+
BUYW.US,D,20241101,000000,13.86,13.91,13.86,13.9,207468,0
|
| 541 |
+
BUYW.US,D,20241104,000000,13.91,13.91,13.875,13.91,121399,0
|
| 542 |
+
BUYW.US,D,20241105,000000,13.89,13.94,13.89,13.94,104517,0
|
| 543 |
+
BUYW.US,D,20241106,000000,13.98,13.98,13.95,13.98,228179,0
|
| 544 |
+
BUYW.US,D,20241107,000000,14,14.01,13.97,13.97,204392,0
|
| 545 |
+
BUYW.US,D,20241108,000000,13.98,14.03,13.98,14.03,301272,0
|
| 546 |
+
BUYW.US,D,20241111,000000,14.03,14.03,14,14.02,168199,0
|
| 547 |
+
BUYW.US,D,20241112,000000,14,14.02,13.98,14,87787,0
|
| 548 |
+
BUYW.US,D,20241113,000000,13.9905,14.01,13.97,13.99,403924,0
|
| 549 |
+
BUYW.US,D,20241114,000000,14.02,14.02,13.9801,14,130487,0
|
| 550 |
+
BUYW.US,D,20241115,000000,13.98,14,13.875,13.92,801691,0
|
| 551 |
+
BUYW.US,D,20241118,000000,13.9,13.96,13.8982,13.96,99894,0
|
| 552 |
+
BUYW.US,D,20241119,000000,13.95,13.98,13.9253,13.98,161268,0
|
| 553 |
+
BUYW.US,D,20241120,000000,13.9676,13.98,13.925,13.98,194623,0
|
| 554 |
+
BUYW.US,D,20241121,000000,13.8976,13.93,13.87,13.93,128534,0
|
| 555 |
+
BUYW.US,D,20241122,000000,13.92,13.94,13.91,13.93,99486,0
|
| 556 |
+
BUYW.US,D,20241125,000000,13.95,13.97,13.91,13.94,159524,0
|
| 557 |
+
BUYW.US,D,20241126,000000,13.95,13.96,13.92,13.96,127342,0
|
| 558 |
+
BUYW.US,D,20241127,000000,13.95,13.96,13.915,13.96,213464,0
|
| 559 |
+
BUYW.US,D,20241129,000000,13.96,13.9898,13.93,13.98,52900,0
|
| 560 |
+
BUYW.US,D,20241202,000000,13.98,14.03,13.97,14,132240,0
|
| 561 |
+
BUYW.US,D,20241203,000000,13.98,14.01,13.95,14.01,107907,0
|
| 562 |
+
BUYW.US,D,20241204,000000,14.02,14.03,14,14.03,107800,0
|
| 563 |
+
BUYW.US,D,20241205,000000,14.0116,14.03,13.98,13.98,242684,0
|
| 564 |
+
BUYW.US,D,20241206,000000,14.0199,14.04,14,14.04,131690,0
|
| 565 |
+
BUYW.US,D,20241209,000000,14.0212,14.0212,13.97,13.98,472477,0
|
| 566 |
+
BUYW.US,D,20241210,000000,13.9809,14.01,13.95,13.95,407018,0
|
| 567 |
+
BUYW.US,D,20241211,000000,14.01,14.03,13.98,14.02,389385,0
|
| 568 |
+
BUYW.US,D,20241212,000000,13.9995,14.04,13.99,14.01,151799,0
|
| 569 |
+
BUYW.US,D,20241213,000000,14.02,14.04,14,14.04,108589,0
|
| 570 |
+
BUYW.US,D,20241216,000000,14.039,14.08,14.02,14.04,141727,0
|
| 571 |
+
BUYW.US,D,20241217,000000,14.0093,14.02,13.96,14.02,251216,0
|
| 572 |
+
BUYW.US,D,20241218,000000,14.01,14.02,13.8851,13.9,171032,0
|
| 573 |
+
BUYW.US,D,20241219,000000,13.8616,13.9,13.79,13.79,528722,0
|
| 574 |
+
BUYW.US,D,20241220,000000,13.77,13.88,13.755,13.87,253346,0
|
| 575 |
+
BUYW.US,D,20241223,000000,13.879,13.91,13.84,13.91,141431,0
|
| 576 |
+
BUYW.US,D,20241224,000000,13.9385,13.99,13.92,13.98,463338,0
|
| 577 |
+
BUYW.US,D,20241226,000000,13.96,14,13.96,14,135417,0
|
| 578 |
+
BUYW.US,D,20241227,000000,13.947,13.99,13.925,13.97,96455,0
|
| 579 |
+
BUYW.US,D,20241230,000000,13.92,13.96,13.905,13.96,128580,0
|
| 580 |
+
BUYW.US,D,20241231,000000,13.9564,13.97,13.91,13.94,117497,0
|
| 581 |
+
BUYW.US,D,20250102,000000,13.92,13.96,13.89,13.92,166104,0
|
| 582 |
+
BUYW.US,D,20250103,000000,13.9348,13.99,13.92,13.96,132810,0
|
| 583 |
+
BUYW.US,D,20250106,000000,14.01,14.04,13.98,13.98,90157,0
|
| 584 |
+
BUYW.US,D,20250107,000000,14.0144,14.0144,13.96,13.99,155106,0
|
| 585 |
+
BUYW.US,D,20250108,000000,13.9571,14,13.94,14,124963,0
|
| 586 |
+
BUYW.US,D,20250110,000000,14,14,13.91,13.91,249699,0
|
| 587 |
+
BUYW.US,D,20250113,000000,13.899,13.95,13.87,13.95,120744,0
|
| 588 |
+
BUYW.US,D,20250114,000000,13.96,13.98,13.92,13.96,213498,0
|
| 589 |
+
BUYW.US,D,20250115,000000,13.995,14.05,13.96,14.05,254808,0
|
| 590 |
+
BUYW.US,D,20250116,000000,14.025,14.055,14.01,14.04,260150,0
|
| 591 |
+
BUYW.US,D,20250117,000000,14.04,14.1,14.04,14.05,740770,0
|
| 592 |
+
BUYW.US,D,20250121,000000,14.08,14.11,14.0612,14.1,246033,0
|
| 593 |
+
BUYW.US,D,20250122,000000,14.1,14.13,14.0902,14.12,117730,0
|
| 594 |
+
BUYW.US,D,20250123,000000,14.07,14.15,14.07,14.14,236459,0
|
| 595 |
+
BUYW.US,D,20250124,000000,14.059,14.08,14.04,14.06,175964,0
|
| 596 |
+
BUYW.US,D,20250127,000000,13.91,13.9941,13.91,13.97,160614,0
|
| 597 |
+
BUYW.US,D,20250128,000000,13.952,14.02,13.9445,14.02,161433,0
|
| 598 |
+
BUYW.US,D,20250129,000000,14.01,14.02,13.9777,14,171918,0
|
| 599 |
+
BUYW.US,D,20250130,000000,14.0251,14.04,13.9997,14.03,173196,0
|
| 600 |
+
BUYW.US,D,20250131,000000,14.02,14.05,14.0007,14.01,215575,0
|
| 601 |
+
BUYW.US,D,20250203,000000,13.9327,14,13.9327,13.99,188291,0
|
| 602 |
+
BUYW.US,D,20250204,000000,13.9722,14.03,13.95,14.03,257806,0
|
| 603 |
+
BUYW.US,D,20250205,000000,14.0005,14.06,14,14.06,159503,0
|
| 604 |
+
BUYW.US,D,20250206,000000,14.0347,14.06,14.03,14.06,263389,0
|
| 605 |
+
BUYW.US,D,20250207,000000,14.068,14.068,13.99,14.04,128736,0
|
| 606 |
+
BUYW.US,D,20250210,000000,14.05,14.08,14.0411,14.08,283638,0
|
| 607 |
+
BUYW.US,D,20250211,000000,14.0499,14.08,14.045,14.08,151967,0
|
| 608 |
+
BUYW.US,D,20250212,000000,14.035,14.08,14.03,14.08,233804,0
|
| 609 |
+
BUYW.US,D,20250213,000000,14.0693,14.11,14.0527,14.11,297908,0
|
| 610 |
+
BUYW.US,D,20250214,000000,14.09,14.12,14.08,14.12,222598,0
|
| 611 |
+
BUYW.US,D,20250218,000000,14.14,14.16,14.0913,14.13,206155,0
|
| 612 |
+
BUYW.US,D,20250219,000000,14.09,14.14,14.07,14.13,153254,0
|
| 613 |
+
BUYW.US,D,20250220,000000,14.105,14.125,14.09,14.11,190006,0
|
| 614 |
+
BUYW.US,D,20250221,000000,14.0408,14.0408,13.99,14.01,279810,0
|
| 615 |
+
BUYW.US,D,20250224,000000,14.01,14.02,13.97,14,250874,0
|
| 616 |
+
BUYW.US,D,20250225,000000,13.9732,13.99,13.925,13.98,387504,0
|
| 617 |
+
BUYW.US,D,20250226,000000,13.961,14,13.95,13.95,293722,0
|
| 618 |
+
BUYW.US,D,20250227,000000,13.98,13.9854,13.885,13.9,248967,0
|
| 619 |
+
BUYW.US,D,20250228,000000,13.88,13.97,13.855,13.97,166669,0
|
| 620 |
+
BUYW.US,D,20250303,000000,13.96,13.96,13.8332,13.89,245965,0
|
| 621 |
+
BUYW.US,D,20250304,000000,13.82,13.91,13.7706,13.87,334735,0
|
| 622 |
+
BUYW.US,D,20250305,000000,13.8135,13.9086,13.805,13.87,140173,0
|
| 623 |
+
BUYW.US,D,20250306,000000,13.7936,13.85,13.74,13.74,298286,0
|
| 624 |
+
BUYW.US,D,20250307,000000,13.7596,13.86,13.72,13.85,214240,0
|
| 625 |
+
BUYW.US,D,20250310,000000,13.77,13.77,13.605,13.67,253722,0
|
| 626 |
+
BUYW.US,D,20250311,000000,13.67,13.68,13.575,13.65,273269,0
|
| 627 |
+
BUYW.US,D,20250312,000000,13.7,13.72,13.64,13.71,207917,0
|
| 628 |
+
BUYW.US,D,20250313,000000,13.695,13.7,13.605,13.65,285803,0
|
| 629 |
+
BUYW.US,D,20250314,000000,13.705,13.78,13.66,13.77,365621,0
|
| 630 |
+
BUYW.US,D,20250317,000000,13.8,13.8598,13.7824,13.85,203462,0
|
| 631 |
+
BUYW.US,D,20250318,000000,13.7848,13.81,13.73,13.73,273906,0
|
| 632 |
+
BUYW.US,D,20250319,000000,13.7624,13.89,13.7624,13.87,221938,0
|
| 633 |
+
BUYW.US,D,20250320,000000,13.82,13.88,13.8,13.8,372472,0
|
| 634 |
+
BUYW.US,D,20250321,000000,13.7736,13.88,13.72,13.88,241256,0
|
| 635 |
+
BUYW.US,D,20250324,000000,13.92,13.96,13.84,13.91,171045,0
|
| 636 |
+
BUYW.US,D,20250325,000000,13.8802,13.91,13.87,13.91,244105,0
|
| 637 |
+
BUYW.US,D,20250326,000000,13.895,13.92,13.8005,13.84,242348,0
|
| 638 |
+
BUYW.US,D,20250327,000000,13.78,13.84,13.78,13.78,201791,0
|
| 639 |
+
BUYW.US,D,20250328,000000,13.796,13.8,13.67,13.7,223752,0
|
| 640 |
+
BUYW.US,D,20250331,000000,13.64,13.74,13.575,13.73,304313,0
|
| 641 |
+
BUYW.US,D,20250401,000000,13.68,13.78,13.63,13.77,314916,0
|
| 642 |
+
BUYW.US,D,20250402,000000,13.6644,13.81,13.6644,13.81,160711,0
|
| 643 |
+
BUYW.US,D,20250403,000000,13.5703,13.63,13.4,13.44,282528,0
|
| 644 |
+
BUYW.US,D,20250404,000000,13.18,13.1801,12.86,12.91,470181,0
|
| 645 |
+
BUYW.US,D,20250407,000000,12.51,13.17,12.4525,12.83,326581,0
|
| 646 |
+
BUYW.US,D,20250408,000000,13.15,13.265,12.555,12.68,666590,0
|
| 647 |
+
BUYW.US,D,20250409,000000,12.68,13.64,12.635,13.62,319704,0
|
| 648 |
+
BUYW.US,D,20250410,000000,13.39,13.46,12.94,13.19,681405,0
|
| 649 |
+
BUYW.US,D,20250411,000000,13.09,13.31,13.0601,13.31,255697,0
|
| 650 |
+
BUYW.US,D,20250414,000000,13.4,13.43,13.3,13.37,280508,0
|
| 651 |
+
BUYW.US,D,20250415,000000,13.44,13.4493,13.39,13.43,135958,0
|
| 652 |
+
BUYW.US,D,20250416,000000,13.3296,13.38,13.13,13.24,202527,0
|
| 653 |
+
BUYW.US,D,20250417,000000,13.2452,13.31,13.22,13.27,239179,0
|
| 654 |
+
BUYW.US,D,20250421,000000,13.12,13.168,12.9722,13.08,504584,0
|
| 655 |
+
BUYW.US,D,20250422,000000,13.17,13.3069,13.12,13.24,198793,0
|
| 656 |
+
BUYW.US,D,20250423,000000,13.45,13.5,13.29,13.39,157006,0
|
| 657 |
+
BUYW.US,D,20250424,000000,13.395,13.55,13.38,13.55,195876,0
|
| 658 |
+
BUYW.US,D,20250425,000000,13.455,13.55,13.4394,13.52,457073,0
|
| 659 |
+
BUYW.US,D,20250428,000000,13.54,13.565,13.46,13.55,165028,0
|
| 660 |
+
BUYW.US,D,20250429,000000,13.49,13.62,13.49,13.6,227632,0
|
| 661 |
+
BUYW.US,D,20250430,000000,13.49,13.58,13.415,13.58,228348,0
|
| 662 |
+
BUYW.US,D,20250501,000000,13.605,13.65,13.6,13.63,181009,0
|
| 663 |
+
BUYW.US,D,20250502,000000,13.665,13.7,13.65,13.69,176857,0
|
| 664 |
+
BUYW.US,D,20250505,000000,13.69,13.69,13.64,13.68,113636,0
|
| 665 |
+
BUYW.US,D,20250506,000000,13.57,13.6543,13.57,13.64,168522,0
|
| 666 |
+
BUYW.US,D,20250507,000000,13.6173,13.68,13.593638,13.66,139645,0
|
| 667 |
+
BUYW.US,D,20250508,000000,13.6899,13.7381,13.66,13.69,101127,0
|
| 668 |
+
BUYW.US,D,20250509,000000,13.6901,13.73,13.67,13.73,348222,0
|
| 669 |
+
BUYW.US,D,20250512,000000,13.82,13.9,13.82,13.9,234688,0
|
| 670 |
+
BUYW.US,D,20250513,000000,13.8711,13.95,13.86,13.92,245808,0
|
| 671 |
+
BUYW.US,D,20250514,000000,13.9268,13.94,13.9101,13.94,147529,0
|
| 672 |
+
BUYW.US,D,20250515,000000,13.92,13.97,13.89,13.97,101891,0
|
| 673 |
+
BUYW.US,D,20250516,000000,13.95,13.99,13.941,13.99,74929,0
|
| 674 |
+
BUYW.US,D,20250519,000000,13.915,13.97,13.915,13.95,213705,0
|
| 675 |
+
BUYW.US,D,20250520,000000,13.92,13.99,13.92,13.99,149090,0
|
| 676 |
+
BUYW.US,D,20250521,000000,13.93,13.97,13.89,13.93,165506,0
|
| 677 |
+
BUYW.US,D,20250522,000000,13.89,13.93,13.88,13.91,186518,0
|
| 678 |
+
BUYW.US,D,20250523,000000,13.7503,13.82,13.7503,13.81,177470,0
|
| 679 |
+
BUYW.US,D,20250527,000000,13.86,13.9,13.84,13.87,115747,0
|
| 680 |
+
BUYW.US,D,20250528,000000,13.8772,13.9,13.81,13.81,296768,0
|
| 681 |
+
BUYW.US,D,20250529,000000,13.88,13.92,13.8618,13.9,181583,0
|
| 682 |
+
BUYW.US,D,20250530,000000,13.93,13.93,13.84,13.86,249724,0
|
| 683 |
+
BUYW.US,D,20250602,000000,13.8672,13.93,13.8672,13.915,158051,0
|
| 684 |
+
BUYW.US,D,20250603,000000,13.9001,13.97,13.9001,13.97,127667,0
|
| 685 |
+
BUYW.US,D,20250604,000000,13.9697,13.97,13.94,13.94,140698,0
|
| 686 |
+
BUYW.US,D,20250605,000000,13.96,13.98,13.9158,13.95,137260,0
|
| 687 |
+
BUYW.US,D,20250606,000000,13.9404,13.98,13.9404,13.98,145067,0
|
| 688 |
+
BUYW.US,D,20250609,000000,13.965,14,13.95,13.96,194875,0
|
| 689 |
+
BUYW.US,D,20250610,000000,14.01,14.0457,13.9501,14.03,141813,0
|
| 690 |
+
BUYW.US,D,20250611,000000,14.02,14.04,13.99,14.03,260491,0
|
| 691 |
+
BUYW.US,D,20250612,000000,13.98,14.04,13.98,14.01,202155,0
|
| 692 |
+
BUYW.US,D,20250613,000000,13.985,14.01,13.92,13.92,164429,0
|
| 693 |
+
BUYW.US,D,20250616,000000,13.985,14.02,13.95,13.95,266734,0
|
| 694 |
+
BUYW.US,D,20250617,000000,13.99,14.01,13.962,13.99,118834,0
|
| 695 |
+
BUYW.US,D,20250618,000000,13.98,14,13.96,14,191821,0
|
| 696 |
+
BUYW.US,D,20250620,000000,13.99,14.0178,13.9533,13.99,344173,0
|
| 697 |
+
BUYW.US,D,20250623,000000,13.97,14.05,13.97,14,274096,0
|
| 698 |
+
BUYW.US,D,20250624,000000,14.014,14.03,13.98,14.03,178480,0
|
| 699 |
+
BUYW.US,D,20250625,000000,14.0137,14.04,14,14.03,155400,0
|
| 700 |
+
BUYW.US,D,20250626,000000,14.0166,14.0699,14.01,14.01,223495,0
|
| 701 |
+
BUYW.US,D,20250627,000000,14.008,14.08,14.008,14.04,206185,0
|
| 702 |
+
BUYW.US,D,20250630,000000,14.0399,14.09,14.02,14.04,740214,0
|
| 703 |
+
BUYW.US,D,20250701,000000,14.0923,14.1,14.05,14.1,323440,0
|
| 704 |
+
BUYW.US,D,20250702,000000,14.0636,14.11,14.0628,14.11,290683,0
|
| 705 |
+
BUYW.US,D,20250703,000000,14.1199,14.12,14.09,14.12,211207,0
|
| 706 |
+
BUYW.US,D,20250707,000000,14.11,14.11,14.04,14.08,439288,0
|
| 707 |
+
BUYW.US,D,20250708,000000,14.0533,14.105,14.0533,14.09,519427,0
|
| 708 |
+
BUYW.US,D,20250709,000000,14.095,14.12,14.06,14.06,188047,0
|
| 709 |
+
BUYW.US,D,20250710,000000,14.12,14.15,14.09,14.15,342764,0
|
| 710 |
+
BUYW.US,D,20250711,000000,14.14,14.14,14.1018,14.14,232657,0
|
| 711 |
+
BUYW.US,D,20250714,000000,14.11,14.14,14.09,14.14,251678,0
|
| 712 |
+
BUYW.US,D,20250715,000000,14.1303,14.14,14.11,14.11,220987,0
|
| 713 |
+
BUYW.US,D,20250716,000000,14.115,14.14,14.09,14.1,349355,0
|
| 714 |
+
BUYW.US,D,20250717,000000,14.12,14.16,14.1122,14.16,260017,0
|
| 715 |
+
BUYW.US,D,20250718,000000,14.14,14.16,14.12,14.16,144553,0
|
| 716 |
+
BUYW.US,D,20250721,000000,14.1404,14.19,14.1404,14.19,271731,0
|
| 717 |
+
BUYW.US,D,20250722,000000,14.15,14.19,14.14,14.18,316205,0
|
| 718 |
+
BUYW.US,D,20250723,000000,14.15,14.19,14.1301,14.15,238137,0
|
| 719 |
+
BUYW.US,D,20250724,000000,14.17,14.2,14.1693,14.2,277698,0
|
| 720 |
+
BUYW.US,D,20250725,000000,14.13,14.145,14.1107,14.13,258919,0
|
| 721 |
+
BUYW.US,D,20250728,000000,14.13,14.15,14.11,14.15,341466,0
|
| 722 |
+
BUYW.US,D,20250729,000000,14.1438,14.16,14.12,14.15,212982,0
|
| 723 |
+
BUYW.US,D,20250730,000000,14.12,14.15,14.11,14.15,315548,0
|
| 724 |
+
BUYW.US,D,20250731,000000,14.14,14.2,14.115,14.14,342492,0
|
| 725 |
+
BUYW.US,D,20250801,000000,14.1,14.14,14.07,14.11,468252,0
|
| 726 |
+
BUYW.US,D,20250804,000000,14.11,14.16,14.1056,14.16,310173,0
|
| 727 |
+
BUYW.US,D,20250805,000000,14.16,14.17,14.11,14.14,159993,0
|
| 728 |
+
BUYW.US,D,20250806,000000,14.135,14.17,14.08,14.17,339630,0
|
| 729 |
+
BUYW.US,D,20250807,000000,14.12,14.16,14.12,14.16,310035,0
|
| 730 |
+
BUYW.US,D,20250808,000000,14.165,14.19,14.1509,14.19,202510,0
|
| 731 |
+
BUYW.US,D,20250811,000000,14.1555,14.19,14.15,14.15,132520,0
|
| 732 |
+
BUYW.US,D,20250812,000000,14.167,14.2,14.15,14.2,238328,0
|
| 733 |
+
BUYW.US,D,20250813,000000,14.2,14.22,14.19,14.22,366250,0
|
| 734 |
+
BUYW.US,D,20250814,000000,14.188,14.24,14.15,14.15,321014,0
|
| 735 |
+
BUYW.US,D,20250815,000000,14.1941,14.22,14.1802,14.22,157178,0
|
| 736 |
+
BUYW.US,D,20250818,000000,14.21,14.22,14.19,14.22,218540,0
|
| 737 |
+
BUYW.US,D,20250819,000000,14.206,14.22,14.19,14.2,159261,0
|
| 738 |
+
BUYW.US,D,20250820,000000,14.175,14.21,14.16,14.21,235784,0
|
| 739 |
+
BUYW.US,D,20250821,000000,14.18,14.215,14.16,14.21,393701,0
|
| 740 |
+
BUYW.US,D,20250822,000000,14.13,14.17,14.1235,14.17,259290,0
|
| 741 |
+
BUYW.US,D,20250825,000000,14.143,14.1699,14.14,14.16,129097,0
|
| 742 |
+
BUYW.US,D,20250826,000000,14.1386,14.18,14.1325,14.18,144230,0
|
| 743 |
+
BUYW.US,D,20250827,000000,14.1647,14.18,14.145,14.18,191506,0
|
| 744 |
+
BUYW.US,D,20250828,000000,14.1524,14.19,14.135,14.19,247367,0
|
| 745 |
+
BUYW.US,D,20250829,000000,14.1586,14.18,14.1586,14.18,245117,0
|
| 746 |
+
BUYW.US,D,20250902,000000,14.16,14.18,14.12,14.13,280474,0
|
| 747 |
+
BUYW.US,D,20250903,000000,14.1486,14.18,14.14,14.18,192892,0
|
| 748 |
+
BUYW.US,D,20250904,000000,14.1799,14.195,14.1665,14.19,205455,0
|
| 749 |
+
BUYW.US,D,20250905,000000,14.1672,14.2,14.1672,14.2,276583,0
|
| 750 |
+
BUYW.US,D,20250908,000000,14.163,14.23,14.15,14.21,263094,0
|
| 751 |
+
BUYW.US,D,20250909,000000,14.2,14.24,14.181,14.2,292249,0
|
| 752 |
+
BUYW.US,D,20250910,000000,14.187,14.22,14.187,14.22,359464,0
|
| 753 |
+
BUYW.US,D,20250911,000000,14.2,14.23,14.18,14.18,284888,0
|
| 754 |
+
BUYW.US,D,20250912,000000,14.21,14.23,14.19,14.21,139615,0
|
| 755 |
+
BUYW.US,D,20250915,000000,14.23,14.24,14.2,14.24,294063,0
|
| 756 |
+
BUYW.US,D,20250916,000000,14.22,14.23,14.2,14.23,195094,0
|
| 757 |
+
BUYW.US,D,20250917,000000,14.2124,14.24,14.2001,14.24,276581,0
|
| 758 |
+
BUYW.US,D,20250918,000000,14.22,14.25,14.2101,14.25,181830,0
|
| 759 |
+
BUYW.US,D,20250919,000000,14.23,14.26,14.2101,14.22,193980,0
|
| 760 |
+
BUYW.US,D,20250922,000000,14.22,14.27,14.2,14.2,207063,0
|
| 761 |
+
BUYW.US,D,20250923,000000,14.155,14.19,14.12,14.12,309583,0
|
| 762 |
+
BUYW.US,D,20250924,000000,14.16,14.18,14.13,14.14,192832,0
|
| 763 |
+
BUYW.US,D,20250925,000000,14.14,14.17,14.13,14.13,334237,0
|
| 764 |
+
BUYW.US,D,20250926,000000,14.17,14.19,14.14,14.19,272741,0
|
| 765 |
+
BUYW.US,D,20250929,000000,14.175,14.2,14.16,14.19,205784,0
|
| 766 |
+
BUYW.US,D,20250930,000000,14.17,14.21,14.17,14.21,314298,0
|
| 767 |
+
BUYW.US,D,20251001,000000,14.19,14.21,14.16,14.21,386763,0
|
| 768 |
+
BUYW.US,D,20251002,000000,14.1801,14.22,14.18,14.22,275843,0
|
| 769 |
+
BUYW.US,D,20251003,000000,14.2068,14.22,14.17,14.17,321352,0
|
| 770 |
+
BUYW.US,D,20251006,000000,14.19,14.22,14.1838,14.21,403057,0
|
| 771 |
+
BUYW.US,D,20251007,000000,14.2198,14.23,14.19,14.22,360720,0
|
| 772 |
+
BUYW.US,D,20251008,000000,14.205,14.25,14.191,14.24,418582,0
|
| 773 |
+
BUYW.US,D,20251009,000000,14.21,14.23,14.2,14.23,376936,0
|
| 774 |
+
BUYW.US,D,20251010,000000,14.22,14.24,14.16,14.18,155494,0
|
| 775 |
+
BUYW.US,D,20251013,000000,14.2,14.24,14.19,14.22,318607,0
|
| 776 |
+
BUYW.US,D,20251014,000000,14.15,14.23,14.15,14.23,401722,0
|
| 777 |
+
BUYW.US,D,20251015,000000,14.21,14.26,14.1801,14.23,317552,0
|
| 778 |
+
BUYW.US,D,20251016,000000,14.21,14.26,14.17,14.2,199059,0
|
| 779 |
+
BUYW.US,D,20251017,000000,14.19,14.24,14.18,14.24,344442,0
|
| 780 |
+
BUYW.US,D,20251020,000000,14.206,14.27,14.206,14.21,231635,0
|
| 781 |
+
BUYW.US,D,20251021,000000,14.2446,14.26,14.2,14.26,154207,0
|
| 782 |
+
BUYW.US,D,20251022,000000,14.24,14.26,14.2,14.21,266890,0
|
| 783 |
+
BUYW.US,D,20251023,000000,14.222,14.27,14.21,14.27,222052,0
|
| 784 |
+
BUYW.US,D,20251024,000000,14.19,14.33,14.1601,14.21,220835,0
|
| 785 |
+
BUYW.US,D,20251027,000000,14.24,14.24,14.16,14.23,302822,0
|
| 786 |
+
BUYW.US,D,20251028,000000,14.19,14.23,14.18,14.22,215122,0
|
| 787 |
+
BUYW.US,D,20251029,000000,14.22,14.28,14.16,14.21,298933,0
|
| 788 |
+
BUYW.US,D,20251030,000000,14.17,14.21,14.165,14.19,589497,0
|
| 789 |
+
BUYW.US,D,20251031,000000,14.1898,14.21,14.16,14.16,393513,0
|
| 790 |
+
BUYW.US,D,20251103,000000,14.175,14.21,14.16,14.21,290444,0
|
| 791 |
+
BUYW.US,D,20251104,000000,14.1606,14.21,14.1606,14.17,312991,0
|
| 792 |
+
BUYW.US,D,20251105,000000,14.179,14.23,14.1735,14.22,197516,0
|
| 793 |
+
BUYW.US,D,20251106,000000,14.191,14.24,14.11,14.21,648983,0
|
| 794 |
+
BUYW.US,D,20251107,000000,14.18,14.23,14.15,14.23,226405,0
|
| 795 |
+
BUYW.US,D,20251110,000000,14.2077,14.25,14.205,14.25,222553,0
|
| 796 |
+
BUYW.US,D,20251111,000000,14.25,14.27,14.2103,14.27,214572,0
|
| 797 |
+
BUYW.US,D,20251112,000000,14.2317,14.25,14.2,14.2,929046,0
|
| 798 |
+
BUYW.US,D,20251113,000000,14.2,14.23,14.1702,14.19,292958,0
|
| 799 |
+
BUYW.US,D,20251114,000000,14.175,14.2365,14.16,14.22,287343,0
|
| 800 |
+
BUYW.US,D,20251117,000000,14.21,14.22,14.15,14.15,330536,0
|
| 801 |
+
BUYW.US,D,20251118,000000,14.165,14.2,14.13,14.18,250938,0
|
| 802 |
+
BUYW.US,D,20251119,000000,14.15,14.2,14.1397,14.15,256721,0
|
| 803 |
+
BUYW.US,D,20251120,000000,14.2032,14.35,14.1,14.14,386811,0
|
| 804 |
+
BUYW.US,D,20251121,000000,14.021,14.12,14.021,14.12,213671,0
|
| 805 |
+
BUYW.US,D,20251124,000000,14.12,14.19,14.1099,14.19,481462,0
|
| 806 |
+
BUYW.US,D,20251125,000000,14.1526,14.21,14.13,14.19,471372,0
|
| 807 |
+
BUYW.US,D,20251126,000000,14.19,14.23,14.19,14.22,481442,0
|
| 808 |
+
BUYW.US,D,20251128,000000,14.2,14.27,14.2,14.27,276391,0
|
| 809 |
+
BUYW.US,D,20251201,000000,14.21,14.25,14.1968,14.23,384239,0
|
| 810 |
+
BUYW.US,D,20251202,000000,14.218,14.26,14.2,14.2,317651,0
|
| 811 |
+
BUYW.US,D,20251203,000000,14.2268,14.27,14.2268,14.27,322601,0
|
| 812 |
+
BUYW.US,D,20251204,000000,14.24,14.27,14.22,14.22,322219,0
|
| 813 |
+
BUYW.US,D,20251205,000000,14.2495,14.28,14.21,14.21,205053,0
|
| 814 |
+
BUYW.US,D,20251208,000000,14.24,14.28,14.22,14.25,299762,0
|
| 815 |
+
BUYW.US,D,20251209,000000,14.235,14.25,14.2,14.2,219863,0
|
| 816 |
+
BUYW.US,D,20251210,000000,14.225,14.3,14.2145,14.3,360977,0
|
| 817 |
+
BUYW.US,D,20251211,000000,14.2506,14.32,14.2506,14.32,507771,0
|
| 818 |
+
BUYW.US,D,20251212,000000,14.28,14.2862,14.23,14.23,313130,0
|
| 819 |
+
BUYW.US,D,20251215,000000,14.2709,14.3,14.2548,14.3,263384,0
|
| 820 |
+
BUYW.US,D,20251216,000000,14.27,14.28,14.22,14.28,337173,0
|
| 821 |
+
BUYW.US,D,20251217,000000,14.2687,14.28,14.2,14.2,961579,0
|
| 822 |
+
BUYW.US,D,20251218,000000,14.2601,14.29,14.2401,14.28,248728,0
|
| 823 |
+
BUYW.US,D,20251219,000000,14.295,14.35,14.295,14.3,287359,0
|
| 824 |
+
BUYW.US,D,20251222,000000,14.36,14.39,14.33,14.33,445616,0
|
| 825 |
+
BUYW.US,D,20251223,000000,14.28,14.31,14.21,14.27,348373,0
|
| 826 |
+
BUYW.US,D,20251224,000000,14.29,14.37,14.29,14.33,162266,0
|
| 827 |
+
BUYW.US,D,20251226,000000,14.33,14.34,14.28,14.28,175222,0
|
| 828 |
+
BUYW.US,D,20251229,000000,14.3,14.32,14.28,14.31,327936,0
|
| 829 |
+
BUYW.US,D,20251230,000000,14.319,14.34,14.27,14.33,248502,0
|
| 830 |
+
BUYW.US,D,20251231,000000,14.28,14.33,14.275,14.32,265101,0
|
| 831 |
+
BUYW.US,D,20260102,000000,14.33,14.34,14.28,14.28,190384,0
|
| 832 |
+
BUYW.US,D,20260105,000000,14.3354,14.35,14.27,14.33,326016,0
|
| 833 |
+
BUYW.US,D,20260106,000000,14.338,14.39,14.33,14.36,257717,0
|
| 834 |
+
BUYW.US,D,20260107,000000,14.3799,14.3799,14.31,14.31,225490,0
|
| 835 |
+
BUYW.US,D,20260108,000000,14.33,14.36,14.32,14.36,228652,0
|
| 836 |
+
BUYW.US,D,20260109,000000,14.36,14.39,14.3301,14.36,168838,0
|
| 837 |
+
BUYW.US,D,20260112,000000,14.36,14.38,14.34,14.38,871334,0
|
| 838 |
+
BUYW.US,D,20260113,000000,14.355,14.39,14.3392,14.37,959640,0
|
| 839 |
+
BUYW.US,D,20260114,000000,14.33,14.36,14.3114,14.32,319878,0
|
| 840 |
+
BUYW.US,D,20260115,000000,14.34,14.38,14.32,14.32,965694,0
|
| 841 |
+
BUYW.US,D,20260116,000000,14.35,14.365,14.32,14.32,1051888,0
|
| 842 |
+
BUYW.US,D,20260120,000000,14.3,14.32,14.28,14.31,473836,0
|
| 843 |
+
BUYW.US,D,20260121,000000,14.3,14.36,14.28,14.32,201587,0
|
| 844 |
+
BUYW.US,D,20260122,000000,14.291,14.31,14.27,14.29,1089492,0
|
| 845 |
+
BUYW.US,D,20260123,000000,14.29,14.32,14.29,14.32,453857,0
|
| 846 |
+
BUYW.US,D,20260126,000000,14.31,14.34,14.305,14.32,371196,0
|
| 847 |
+
BUYW.US,D,20260127,000000,14.32,14.34,14.305,14.32,349486,0
|
| 848 |
+
BUYW.US,D,20260128,000000,14.31,14.36,14.3,14.33,314657,0
|
| 849 |
+
BUYW.US,D,20260129,000000,14.3079,14.33,14.27,14.28,649960,0
|
| 850 |
+
BUYW.US,D,20260130,000000,14.305,14.33,14.27,14.32,417056,0
|
| 851 |
+
BUYW.US,D,20260202,000000,14.295,14.36,14.25,14.34,273381,0
|
| 852 |
+
BUYW.US,D,20260203,000000,14.325,14.39,14.2735,14.31,363948,0
|
| 853 |
+
BUYW.US,D,20260204,000000,14.307,14.34,14.27,14.31,448598,0
|
| 854 |
+
BUYW.US,D,20260205,000000,14.26,14.3,14.22,14.26,407514,0
|
| 855 |
+
BUYW.US,D,20260206,000000,14.3,14.35,14.285,14.35,454987,0
|
| 856 |
+
BUYW.US,D,20260209,000000,14.305,14.37,14.24,14.34,218592,0
|
| 857 |
+
BUYW.US,D,20260210,000000,14.335,14.36,14.33,14.35,177908,0
|
| 858 |
+
BUYW.US,D,20260211,000000,14.3279,14.35,14.31,14.34,378881,0
|
| 859 |
+
BUYW.US,D,20260212,000000,14.325,14.36,14.22,14.22,353945,0
|
| 860 |
+
BUYW.US,D,20260213,000000,14.24,14.3075,14.24,14.26,228042,0
|
| 861 |
+
BUYW.US,D,20260217,000000,14.31,14.32,14.23,14.28,280048,0
|
| 862 |
+
BUYW.US,D,20260218,000000,14.23,14.3247,14.19,14.3,407226,0
|
daily/us/nyse etfs/1/bwet.us.txt
ADDED
|
@@ -0,0 +1,657 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BWET.US,D,20230505,000000,12.63,12.68,12.5,12.605,2898,0
|
| 3 |
+
BWET.US,D,20230508,000000,12.6,12.71,12.47,12.5851,2646,0
|
| 4 |
+
BWET.US,D,20230509,000000,13.218,13.89,13.01,13.8775,5515,0
|
| 5 |
+
BWET.US,D,20230510,000000,14.33,14.5,14.17,14.335,4025,0
|
| 6 |
+
BWET.US,D,20230511,000000,15.44,15.44,15.12,15.17,2151,0
|
| 7 |
+
BWET.US,D,20230512,000000,15.6,15.69,15.15,15.317,2244,0
|
| 8 |
+
BWET.US,D,20230515,000000,15.15,15.5767,15.15,15.33,2638,0
|
| 9 |
+
BWET.US,D,20230516,000000,15.84,16.33,15.791,16.294,2949,0
|
| 10 |
+
BWET.US,D,20230517,000000,16.235,16.235,15.935,15.935,1232,0
|
| 11 |
+
BWET.US,D,20230518,000000,15.3883,15.5941,14.711,14.711,2015,0
|
| 12 |
+
BWET.US,D,20230519,000000,14.3893,14.89,14.29,14.7004,4023,0
|
| 13 |
+
BWET.US,D,20230522,000000,14.561,14.561,14.561,14.561,366,0
|
| 14 |
+
BWET.US,D,20230523,000000,14.38,14.38,14.3,14.34,260,0
|
| 15 |
+
BWET.US,D,20230524,000000,14.35,14.35,14.35,14.35,116,0
|
| 16 |
+
BWET.US,D,20230525,000000,14.82,14.82,14.745,14.745,1028,0
|
| 17 |
+
BWET.US,D,20230526,000000,14.51,14.8,14.51,14.6617,1635,0
|
| 18 |
+
BWET.US,D,20230530,000000,14.66,14.84,14.66,14.84,391,0
|
| 19 |
+
BWET.US,D,20230531,000000,14.675,14.675,14.675,14.675,19,0
|
| 20 |
+
BWET.US,D,20230601,000000,15.56,15.7217,15.56,15.68,2673,0
|
| 21 |
+
BWET.US,D,20230602,000000,15.5691,15.5691,15.5236,15.5236,1044,0
|
| 22 |
+
BWET.US,D,20230605,000000,14.78,14.78,14.2375,14.2375,1807,0
|
| 23 |
+
BWET.US,D,20230606,000000,14.4128,14.97,14.4128,14.97,167,0
|
| 24 |
+
BWET.US,D,20230607,000000,15.28,15.5451,15.26,15.5451,1693,0
|
| 25 |
+
BWET.US,D,20230608,000000,15.53,15.7356,15.5004,15.7356,2774,0
|
| 26 |
+
BWET.US,D,20230609,000000,16.76,17.38,16.581,17.2179,5626,0
|
| 27 |
+
BWET.US,D,20230612,000000,18.83,19.69,18.83,19.1676,7280,0
|
| 28 |
+
BWET.US,D,20230613,000000,20.7,20.72,19.87,20.0264,4059,0
|
| 29 |
+
BWET.US,D,20230614,000000,20.3,20.8799,20.27,20.66,4822,0
|
| 30 |
+
BWET.US,D,20230615,000000,22.35,22.92,21,21.023,11600,0
|
| 31 |
+
BWET.US,D,20230616,000000,21.36,21.52,20.955,20.955,1626,0
|
| 32 |
+
BWET.US,D,20230620,000000,18.63,19,18.63,18.986,2259,0
|
| 33 |
+
BWET.US,D,20230621,000000,18.99,19.12,18.73,18.73,5897,0
|
| 34 |
+
BWET.US,D,20230622,000000,18.49,18.5,18.4154,18.4154,302,0
|
| 35 |
+
BWET.US,D,20230623,000000,18.305,18.3449,18.305,18.3449,135,0
|
| 36 |
+
BWET.US,D,20230626,000000,17.62,17.62,17.57,17.57,2927,0
|
| 37 |
+
BWET.US,D,20230627,000000,17.9328,17.9328,17.9235,17.9235,143,0
|
| 38 |
+
BWET.US,D,20230628,000000,18.279,18.28,18.125,18.125,633,0
|
| 39 |
+
BWET.US,D,20230629,000000,19.2,19.7352,19.2,19.7352,1046,0
|
| 40 |
+
BWET.US,D,20230630,000000,20.6,21.15,20.6,20.88,2479,0
|
| 41 |
+
BWET.US,D,20230703,000000,19.86,19.86,19.685,19.685,1527,0
|
| 42 |
+
BWET.US,D,20230705,000000,18.57,18.715,18.57,18.715,674,0
|
| 43 |
+
BWET.US,D,20230706,000000,18.46,18.48,18.46,18.48,338,0
|
| 44 |
+
BWET.US,D,20230707,000000,18.71,19.03,18.71,18.875,320,0
|
| 45 |
+
BWET.US,D,20230710,000000,19.079,19.079,18.4901,18.4901,502,0
|
| 46 |
+
BWET.US,D,20230711,000000,18.339,18.369,18.21,18.25,932,0
|
| 47 |
+
BWET.US,D,20230712,000000,18.679,18.679,18.56,18.56,101,0
|
| 48 |
+
BWET.US,D,20230713,000000,18.675,19.03,18.45,19.03,2906,0
|
| 49 |
+
BWET.US,D,20230714,000000,19.23,19.6805,19.23,19.6805,801,0
|
| 50 |
+
BWET.US,D,20230717,000000,19.8,20,19.71,19.9315,611,0
|
| 51 |
+
BWET.US,D,20230718,000000,19.675,19.675,19.675,19.675,201,0
|
| 52 |
+
BWET.US,D,20230719,000000,19.59,19.775,19.59,19.76,745,0
|
| 53 |
+
BWET.US,D,20230720,000000,19.83,19.966,19.83,19.966,109,0
|
| 54 |
+
BWET.US,D,20230721,000000,19.7206,19.7206,19.7206,19.7206,5,0
|
| 55 |
+
BWET.US,D,20230724,000000,19.671,19.86,19.67,19.735,682,0
|
| 56 |
+
BWET.US,D,20230725,000000,19.612,19.92,19.612,19.915,418,0
|
| 57 |
+
BWET.US,D,20230726,000000,19.959,19.959,19.8917,19.8917,100,0
|
| 58 |
+
BWET.US,D,20230727,000000,19.94,20.5,19.93,20.5,1519,0
|
| 59 |
+
BWET.US,D,20230728,000000,20.64,20.64,20.4852,20.51,1000,0
|
| 60 |
+
BWET.US,D,20230731,000000,20.39,20.39,20.2,20.2,2147,0
|
| 61 |
+
BWET.US,D,20230801,000000,20.33,20.41,20.1,20.124,2750,0
|
| 62 |
+
BWET.US,D,20230802,000000,20.26,20.26,19.845,19.845,807,0
|
| 63 |
+
BWET.US,D,20230803,000000,20.04,20.04,19.955,19.955,120,0
|
| 64 |
+
BWET.US,D,20230804,000000,20.06,20.08,19.94,19.94,2381,0
|
| 65 |
+
BWET.US,D,20230807,000000,19.939,20.06,19.8809,19.8809,451,0
|
| 66 |
+
BWET.US,D,20230808,000000,19.47,19.47,19.46,19.46,227,0
|
| 67 |
+
BWET.US,D,20230809,000000,19.375,19.375,19.375,19.375,10,0
|
| 68 |
+
BWET.US,D,20230810,000000,19.519,19.52,19.31,19.31,842,0
|
| 69 |
+
BWET.US,D,20230811,000000,19.619,19.62,19.535,19.535,1088,0
|
| 70 |
+
BWET.US,D,20230814,000000,19.655,19.655,19.46,19.46,155,0
|
| 71 |
+
BWET.US,D,20230815,000000,19.19,19.24,19.045,19.045,1454,0
|
| 72 |
+
BWET.US,D,20230816,000000,18.56,19.05,18.02,18.02,7535,0
|
| 73 |
+
BWET.US,D,20230817,000000,18.755,18.86,18.73,18.73,2241,0
|
| 74 |
+
BWET.US,D,20230818,000000,18.66,18.66,18.66,18.66,6,0
|
| 75 |
+
BWET.US,D,20230821,000000,18.68,18.68,18.38,18.4433,7409,0
|
| 76 |
+
BWET.US,D,20230822,000000,18.479,18.48,18.2821,18.2821,10680,0
|
| 77 |
+
BWET.US,D,20230823,000000,18.21,18.219,18.101,18.101,410,0
|
| 78 |
+
BWET.US,D,20230824,000000,18.289,18.29,18.2,18.24,1520,0
|
| 79 |
+
BWET.US,D,20230825,000000,18.249,18.26,18.07,18.1797,918,0
|
| 80 |
+
BWET.US,D,20230828,000000,18.2099,18.2099,18.2099,18.2099,4,0
|
| 81 |
+
BWET.US,D,20230829,000000,19.23,19.23,17.7175,17.7175,1266,0
|
| 82 |
+
BWET.US,D,20230830,000000,17.47,17.47,17.3937,17.3937,1381,0
|
| 83 |
+
BWET.US,D,20230831,000000,16.47,16.47,16.2501,16.3076,4058,0
|
| 84 |
+
BWET.US,D,20230901,000000,16.3181,16.32,16.2381,16.2381,840,0
|
| 85 |
+
BWET.US,D,20230905,000000,16.02,16.045,15.52,15.5537,3857,0
|
| 86 |
+
BWET.US,D,20230906,000000,14.94,15.0975,14.81,14.875,5380,0
|
| 87 |
+
BWET.US,D,20230907,000000,15.2636,15.67,15.2636,15.45,1019,0
|
| 88 |
+
BWET.US,D,20230908,000000,15.41,15.41,15.095,15.095,505,0
|
| 89 |
+
BWET.US,D,20230911,000000,15.2,15.2,14.66,14.6829,1305,0
|
| 90 |
+
BWET.US,D,20230912,000000,14.4,14.4535,14.4,14.4535,1113,0
|
| 91 |
+
BWET.US,D,20230913,000000,14.57,14.665,14.57,14.665,1003,0
|
| 92 |
+
BWET.US,D,20230914,000000,14.71,14.82,14.71,14.725,31257,0
|
| 93 |
+
BWET.US,D,20230915,000000,15.785,16.02,15.69,15.9009,4000,0
|
| 94 |
+
BWET.US,D,20230918,000000,16.38,16.51,16.33,16.33,21916,0
|
| 95 |
+
BWET.US,D,20230919,000000,16.642,16.979,16.57,16.9,3869,0
|
| 96 |
+
BWET.US,D,20230920,000000,17.08,18.07,17.08,17.9,12977,0
|
| 97 |
+
BWET.US,D,20230921,000000,18.435,18.53,17.751,17.8308,15179,0
|
| 98 |
+
BWET.US,D,20230922,000000,18.22,18.22,18,18.215,12079,0
|
| 99 |
+
BWET.US,D,20230925,000000,17.81,18.0296,17.38,17.495,15702,0
|
| 100 |
+
BWET.US,D,20230926,000000,16.99,16.99,16.645,16.645,1732,0
|
| 101 |
+
BWET.US,D,20230927,000000,16.661,16.67,16.61,16.61,1411,0
|
| 102 |
+
BWET.US,D,20230928,000000,15.91,15.935,15.91,15.935,353,0
|
| 103 |
+
BWET.US,D,20230929,000000,15.922,15.95,15.7001,15.765,4642,0
|
| 104 |
+
BWET.US,D,20231002,000000,15.48,15.48,15.1735,15.1735,2910,0
|
| 105 |
+
BWET.US,D,20231003,000000,14.85,14.93,14.71,14.71,5231,0
|
| 106 |
+
BWET.US,D,20231004,000000,14.462,14.47,14.335,14.335,1257,0
|
| 107 |
+
BWET.US,D,20231005,000000,14.33,14.33,13.9631,13.9631,5490,0
|
| 108 |
+
BWET.US,D,20231006,000000,13.6603,14.05,13.58,13.98,9276,0
|
| 109 |
+
BWET.US,D,20231009,000000,14.77,14.84,14.3091,14.3091,5905,0
|
| 110 |
+
BWET.US,D,20231010,000000,15.06,15.06,14.91,14.91,2092,0
|
| 111 |
+
BWET.US,D,20231011,000000,15.93,16.05,15.65,15.84,24499,0
|
| 112 |
+
BWET.US,D,20231012,000000,16.14,16.4314,16.1313,16.4314,1604,0
|
| 113 |
+
BWET.US,D,20231013,000000,16.3,16.3,16.06,16.121,632,0
|
| 114 |
+
BWET.US,D,20231016,000000,17.156,17.37,16.89,16.94,8181,0
|
| 115 |
+
BWET.US,D,20231017,000000,16.33,16.35,16.205,16.205,2395,0
|
| 116 |
+
BWET.US,D,20231018,000000,16,16.0991,15.7,15.7771,7707,0
|
| 117 |
+
BWET.US,D,20231019,000000,15.18,15.48,14.18,15.48,6897,0
|
| 118 |
+
BWET.US,D,20231020,000000,15.73,16.01,15.71,16.01,6032,0
|
| 119 |
+
BWET.US,D,20231023,000000,15.8025,16.02,15.76,16.02,4769,0
|
| 120 |
+
BWET.US,D,20231024,000000,16.111,16.535,16.03,16.535,6104,0
|
| 121 |
+
BWET.US,D,20231025,000000,16.26,16.45,16.25,16.45,3707,0
|
| 122 |
+
BWET.US,D,20231026,000000,17.06,17.2693,17.03,17.2693,4653,0
|
| 123 |
+
BWET.US,D,20231027,000000,17.95,18.2,17.94,18.1467,3205,0
|
| 124 |
+
BWET.US,D,20231030,000000,18.47,18.47,18.2717,18.3459,3199,0
|
| 125 |
+
BWET.US,D,20231031,000000,18.286,18.286,18.2204,18.2204,1156,0
|
| 126 |
+
BWET.US,D,20231101,000000,17.88,17.88,17.66,17.8054,7410,0
|
| 127 |
+
BWET.US,D,20231102,000000,17.788,17.788,17.5,17.5,3754,0
|
| 128 |
+
BWET.US,D,20231103,000000,17.41,17.41,17.19,17.23,1734,0
|
| 129 |
+
BWET.US,D,20231106,000000,17.215,17.2648,17.09,17.2498,1111,0
|
| 130 |
+
BWET.US,D,20231107,000000,17,17.09,16.96,17.035,3452,0
|
| 131 |
+
BWET.US,D,20231108,000000,16.99,16.99,16.72,16.85,14793,0
|
| 132 |
+
BWET.US,D,20231109,000000,16.84,16.84,16.4,16.7318,580,0
|
| 133 |
+
BWET.US,D,20231110,000000,16.5956,16.5956,16.5956,16.5956,10,0
|
| 134 |
+
BWET.US,D,20231113,000000,16.29,16.46,16.16,16.425,58475,0
|
| 135 |
+
BWET.US,D,20231114,000000,16.98,17.1905,16.77,17.1905,32215,0
|
| 136 |
+
BWET.US,D,20231115,000000,17.76,18.17,17.72,18.17,1278,0
|
| 137 |
+
BWET.US,D,20231116,000000,17.728,17.728,17.728,17.728,8,0
|
| 138 |
+
BWET.US,D,20231117,000000,17.75,17.8094,17.5252,17.5252,308,0
|
| 139 |
+
BWET.US,D,20231120,000000,17.54,17.55,17.42,17.55,14800,0
|
| 140 |
+
BWET.US,D,20231121,000000,17.24,17.3573,16.84,17.3573,34604,0
|
| 141 |
+
BWET.US,D,20231122,000000,16.97,17.0246,16.97,17.0246,102,0
|
| 142 |
+
BWET.US,D,20231124,000000,17.476,17.67,17.476,17.67,50117,0
|
| 143 |
+
BWET.US,D,20231127,000000,17.72,17.72,17.7,17.7,402,0
|
| 144 |
+
BWET.US,D,20231128,000000,17.4,17.5004,17.4,17.5004,101,0
|
| 145 |
+
BWET.US,D,20231129,000000,17.5301,17.662,17.5301,17.6398,300,0
|
| 146 |
+
BWET.US,D,20231130,000000,17.34,17.34,17.3265,17.3265,487,0
|
| 147 |
+
BWET.US,D,20231201,000000,17.19,17.2239,16.48,16.48,3610,0
|
| 148 |
+
BWET.US,D,20231204,000000,17.071,17.54,17.07,17.3,51821,0
|
| 149 |
+
BWET.US,D,20231205,000000,17.1,17.1,16.9749,16.9749,475,0
|
| 150 |
+
BWET.US,D,20231206,000000,16.8501,16.8501,16.558,16.558,2481,0
|
| 151 |
+
BWET.US,D,20231207,000000,16.53,16.53,16.28,16.3132,1860,0
|
| 152 |
+
BWET.US,D,20231208,000000,16.2,16.39,16.2,16.3744,925,0
|
| 153 |
+
BWET.US,D,20231211,000000,16.395,16.395,16.2189,16.2189,600,0
|
| 154 |
+
BWET.US,D,20231212,000000,16.02,16.07,15.7373,15.7373,2201,0
|
| 155 |
+
BWET.US,D,20231213,000000,15.7,15.7,15.39,15.4612,2044,0
|
| 156 |
+
BWET.US,D,20231214,000000,15.765,15.765,15.68,15.6895,1589,0
|
| 157 |
+
BWET.US,D,20231215,000000,15.9117,16.23,15.9117,16.16,7844,0
|
| 158 |
+
BWET.US,D,20231218,000000,17.56,17.58,17.195,17.315,16488,0
|
| 159 |
+
BWET.US,D,20231219,000000,16.73,16.73,16.5,16.645,8762,0
|
| 160 |
+
BWET.US,D,20231220,000000,17.23,17.28,17.05,17.225,3843,0
|
| 161 |
+
BWET.US,D,20231221,000000,16.86,16.9,16.69,16.69,2340,0
|
| 162 |
+
BWET.US,D,20231222,000000,16.6,16.7645,16.56,16.67,5173,0
|
| 163 |
+
BWET.US,D,20231226,000000,16.61,16.8399,16.61,16.78,1041,0
|
| 164 |
+
BWET.US,D,20231227,000000,16.6,16.79,16.59,16.645,1877,0
|
| 165 |
+
BWET.US,D,20231228,000000,16.21,16.4,16.21,16.23,954,0
|
| 166 |
+
BWET.US,D,20231229,000000,16.19,16.2,16.15,16.15,765,0
|
| 167 |
+
BWET.US,D,20240102,000000,16.1,16.1,15.675,15.7986,15332,0
|
| 168 |
+
BWET.US,D,20240103,000000,15.9,16.14,15.9,16.035,8943,0
|
| 169 |
+
BWET.US,D,20240104,000000,16.7234,17.15,16.7234,17.0009,949,0
|
| 170 |
+
BWET.US,D,20240105,000000,17.29,18.41,17.29,18.35,92618,0
|
| 171 |
+
BWET.US,D,20240108,000000,19.72,19.87,18.44,19.84,128131,0
|
| 172 |
+
BWET.US,D,20240109,000000,18.27,18.27,18,18.06,80652,0
|
| 173 |
+
BWET.US,D,20240110,000000,18.16,18.22,18.06,18.09,56533,0
|
| 174 |
+
BWET.US,D,20240111,000000,17.82,17.83,17.6,17.7235,23722,0
|
| 175 |
+
BWET.US,D,20240112,000000,18.84,19.09,18.7,19.02,108240,0
|
| 176 |
+
BWET.US,D,20240116,000000,18.52,18.56,18.25,18.48,33727,0
|
| 177 |
+
BWET.US,D,20240117,000000,18.02,18.02,17.43,17.61,16453,0
|
| 178 |
+
BWET.US,D,20240118,000000,17.6,17.7199,17.5735,17.6477,92801,0
|
| 179 |
+
BWET.US,D,20240119,000000,17.77,18.45,17.688,18.04,93362,0
|
| 180 |
+
BWET.US,D,20240122,000000,18.15,18.6919,18.07,18.07,18099,0
|
| 181 |
+
BWET.US,D,20240123,000000,17.77,17.77,17.26,17.4,77563,0
|
| 182 |
+
BWET.US,D,20240124,000000,17.11,17.43,17.05,17.31,327236,0
|
| 183 |
+
BWET.US,D,20240125,000000,17.31,17.75,17.23,17.48,186199,0
|
| 184 |
+
BWET.US,D,20240126,000000,17.601,17.8,17.601,17.78,51521,0
|
| 185 |
+
BWET.US,D,20240129,000000,17.8,17.8,17.291,17.48,37838,0
|
| 186 |
+
BWET.US,D,20240130,000000,17.15,17.7999,16.915,17.11,657183,0
|
| 187 |
+
BWET.US,D,20240131,000000,16.96,17.57,16.87,17.05,391069,0
|
| 188 |
+
BWET.US,D,20240201,000000,17.15,17.175,16.87,17.07,47059,0
|
| 189 |
+
BWET.US,D,20240202,000000,16.95,17.15,16.63,16.95,216303,0
|
| 190 |
+
BWET.US,D,20240205,000000,16.91,17.101,16.61,16.78,206220,0
|
| 191 |
+
BWET.US,D,20240206,000000,17.07,17.391,17.018,17.31,119164,0
|
| 192 |
+
BWET.US,D,20240207,000000,17.63,17.73,17.0779,17.5876,29020,0
|
| 193 |
+
BWET.US,D,20240208,000000,18.09,18.5515,18.0701,18.29,134944,0
|
| 194 |
+
BWET.US,D,20240209,000000,18.33,18.461,17.9239,18.3,42113,0
|
| 195 |
+
BWET.US,D,20240212,000000,18.12,19.07,18.12,18.96,109505,0
|
| 196 |
+
BWET.US,D,20240213,000000,19.44,19.65,19.1705,19.4954,41266,0
|
| 197 |
+
BWET.US,D,20240214,000000,19.8502,19.8502,19.2001,19.3658,22758,0
|
| 198 |
+
BWET.US,D,20240215,000000,20.7,21.15,20.07,20.8357,223987,0
|
| 199 |
+
BWET.US,D,20240216,000000,21.01,21.04,20.48,20.9773,30994,0
|
| 200 |
+
BWET.US,D,20240220,000000,20.51,20.55,18.75,19.05,73071,0
|
| 201 |
+
BWET.US,D,20240221,000000,18.76,18.82,17.56,18.29,49849,0
|
| 202 |
+
BWET.US,D,20240222,000000,18.66,19.2075,18.54,18.97,18272,0
|
| 203 |
+
BWET.US,D,20240223,000000,19.055,19.2,18.81,18.87,14966,0
|
| 204 |
+
BWET.US,D,20240226,000000,18.73,18.73,18.02,18.02,12581,0
|
| 205 |
+
BWET.US,D,20240227,000000,17.8444,18.1,17.72,17.82,28850,0
|
| 206 |
+
BWET.US,D,20240228,000000,18.5,18.545,17.92,18.34,18954,0
|
| 207 |
+
BWET.US,D,20240229,000000,18.1,18.22,17.2,17.65,46902,0
|
| 208 |
+
BWET.US,D,20240301,000000,18.08,18.79,18.08,18.5,23530,0
|
| 209 |
+
BWET.US,D,20240304,000000,19,19.6,19,19.21,15322,0
|
| 210 |
+
BWET.US,D,20240305,000000,19.24,19.24,18.6301,18.97,23170,0
|
| 211 |
+
BWET.US,D,20240306,000000,18.11,18.44,17.9,18.05,50478,0
|
| 212 |
+
BWET.US,D,20240307,000000,18.4,18.5563,18.22,18.22,16185,0
|
| 213 |
+
BWET.US,D,20240308,000000,18.49,18.5079,18.17,18.17,22700,0
|
| 214 |
+
BWET.US,D,20240311,000000,18.41,19.08,18.41,18.7,2996,0
|
| 215 |
+
BWET.US,D,20240312,000000,18.99,19.11,18.81,18.81,965,0
|
| 216 |
+
BWET.US,D,20240313,000000,18.94,19.05,18.94,18.9603,1464,0
|
| 217 |
+
BWET.US,D,20240314,000000,19.8,20.07,19.45,20.07,54752,0
|
| 218 |
+
BWET.US,D,20240315,000000,19.18,20.33,19.18,20.3,11315,0
|
| 219 |
+
BWET.US,D,20240318,000000,20.05,20.08,18.99,19.55,94416,0
|
| 220 |
+
BWET.US,D,20240319,000000,19.57,19.77,19.34,19.34,12235,0
|
| 221 |
+
BWET.US,D,20240320,000000,18.88,18.88,18.5,18.6267,2703,0
|
| 222 |
+
BWET.US,D,20240321,000000,18.18,18.29,17.79,18.1,17559,0
|
| 223 |
+
BWET.US,D,20240322,000000,18.25,18.25,18.01,18.01,22034,0
|
| 224 |
+
BWET.US,D,20240325,000000,18.21,18.27,17.92,17.92,3585,0
|
| 225 |
+
BWET.US,D,20240326,000000,18.1,18.2,17.96,18.2,3993,0
|
| 226 |
+
BWET.US,D,20240327,000000,18.16,18.61,18.16,18.36,1825,0
|
| 227 |
+
BWET.US,D,20240328,000000,18.39,18.6298,18.29,18.6298,4660,0
|
| 228 |
+
BWET.US,D,20240401,000000,18.94,18.94,17.86,18.79,8598,0
|
| 229 |
+
BWET.US,D,20240402,000000,18.55,18.775,18.53,18.53,7425,0
|
| 230 |
+
BWET.US,D,20240403,000000,18.8201,19.1999,18.8201,18.91,4691,0
|
| 231 |
+
BWET.US,D,20240404,000000,19.27,19.27,18.66,18.66,28178,0
|
| 232 |
+
BWET.US,D,20240405,000000,18.82,18.905,18.64,18.86,17549,0
|
| 233 |
+
BWET.US,D,20240408,000000,19.35,19.35,18.7,19,6444,0
|
| 234 |
+
BWET.US,D,20240409,000000,19.125,19.2,18.99,18.99,5830,0
|
| 235 |
+
BWET.US,D,20240410,000000,19.05,19.05,18.85,18.85,5908,0
|
| 236 |
+
BWET.US,D,20240411,000000,19.46,19.46,19.16,19.17,3020,0
|
| 237 |
+
BWET.US,D,20240412,000000,19.7,20.1,19.49,19.8,11566,0
|
| 238 |
+
BWET.US,D,20240415,000000,19.8,19.82,19.39,19.39,6346,0
|
| 239 |
+
BWET.US,D,20240416,000000,19.045,19.045,18.77,19.02,14165,0
|
| 240 |
+
BWET.US,D,20240417,000000,18.75,18.77,18.5943,18.5943,1882,0
|
| 241 |
+
BWET.US,D,20240418,000000,17.93,17.95,17.61,17.6918,11966,0
|
| 242 |
+
BWET.US,D,20240419,000000,17.68,17.76,17.59,17.76,2555,0
|
| 243 |
+
BWET.US,D,20240422,000000,17.69,17.69,17.16,17.2,7922,0
|
| 244 |
+
BWET.US,D,20240423,000000,17.2,17.22,17.08,17.08,1279,0
|
| 245 |
+
BWET.US,D,20240424,000000,17.54,17.75,17.3,17.32,9761,0
|
| 246 |
+
BWET.US,D,20240425,000000,18.075,18.19,18.0134,18.13,454,0
|
| 247 |
+
BWET.US,D,20240426,000000,18.25,18.33,18.1002,18.1002,3472,0
|
| 248 |
+
BWET.US,D,20240429,000000,18.48,18.48,18.48,18.48,264,0
|
| 249 |
+
BWET.US,D,20240430,000000,18.32,18.3287,18.32,18.3287,269,0
|
| 250 |
+
BWET.US,D,20240501,000000,18.37,18.46,18.04,18.06,851,0
|
| 251 |
+
BWET.US,D,20240502,000000,18.3,18.56,18.245,18.56,16210,0
|
| 252 |
+
BWET.US,D,20240503,000000,18.5999,18.73,18.4201,18.73,57405,0
|
| 253 |
+
BWET.US,D,20240506,000000,18.4893,18.71,18.4893,18.7001,2550,0
|
| 254 |
+
BWET.US,D,20240507,000000,18.81,18.81,18.81,18.81,249,0
|
| 255 |
+
BWET.US,D,20240508,000000,18.57,19.0692,18.57,19.0692,105,0
|
| 256 |
+
BWET.US,D,20240509,000000,19.3099,19.48,19.07,19.48,56497,0
|
| 257 |
+
BWET.US,D,20240510,000000,19.0931,19.0931,19.0931,19.0931,81,0
|
| 258 |
+
BWET.US,D,20240513,000000,19.16,19.16,18.43,18.61,2524,0
|
| 259 |
+
BWET.US,D,20240514,000000,18.5699,18.5699,18.23,18.515,2147,0
|
| 260 |
+
BWET.US,D,20240515,000000,18.9248,19.21,18.9,19.09,3553,0
|
| 261 |
+
BWET.US,D,20240516,000000,19.21,19.36,19.0499,19.3474,57404,0
|
| 262 |
+
BWET.US,D,20240517,000000,19.3,19.46,19.2409,19.2409,3511,0
|
| 263 |
+
BWET.US,D,20240520,000000,19.21,19.4399,19,19.1905,10778,0
|
| 264 |
+
BWET.US,D,20240521,000000,19.0427,19.26,18.87,19.26,3906,0
|
| 265 |
+
BWET.US,D,20240522,000000,18.95,19.37,18.71,19.19,49568,0
|
| 266 |
+
BWET.US,D,20240523,000000,18.59,18.7808,18.58,18.6463,45500,0
|
| 267 |
+
BWET.US,D,20240524,000000,18.4,18.4,18.4,18.4,36,0
|
| 268 |
+
BWET.US,D,20240528,000000,18.34,18.41,18.25,18.41,46474,0
|
| 269 |
+
BWET.US,D,20240529,000000,18.47,18.47,17.97,18.036,8566,0
|
| 270 |
+
BWET.US,D,20240530,000000,17.751,17.98,17.751,17.934,640,0
|
| 271 |
+
BWET.US,D,20240531,000000,17.98,17.98,17.76,17.7795,863,0
|
| 272 |
+
BWET.US,D,20240603,000000,18.38,18.84,17.74,18.1498,3072,0
|
| 273 |
+
BWET.US,D,20240604,000000,17.41,17.41,17.11,17.2458,2610,0
|
| 274 |
+
BWET.US,D,20240605,000000,17.44,17.52,17.25,17.3598,1398,0
|
| 275 |
+
BWET.US,D,20240606,000000,17.355,17.355,17.355,17.355,26,0
|
| 276 |
+
BWET.US,D,20240607,000000,17.18,17.18,17.07,17.07,591,0
|
| 277 |
+
BWET.US,D,20240610,000000,17.2,17.2,16.8801,17.0399,700,0
|
| 278 |
+
BWET.US,D,20240611,000000,17.0201,17.4997,17.0201,17.47,1982,0
|
| 279 |
+
BWET.US,D,20240612,000000,17.44,17.44,16.93,17.0564,1201,0
|
| 280 |
+
BWET.US,D,20240613,000000,17.34,17.37,16.63,16.78,3209,0
|
| 281 |
+
BWET.US,D,20240614,000000,16.67,16.67,16.67,16.67,95,0
|
| 282 |
+
BWET.US,D,20240617,000000,16.36,16.36,16.36,16.36,91,0
|
| 283 |
+
BWET.US,D,20240618,000000,16.02,16.175,16.02,16.175,272,0
|
| 284 |
+
BWET.US,D,20240620,000000,16.44,16.6,16.3,16.39,1767,0
|
| 285 |
+
BWET.US,D,20240621,000000,16.45,16.45,16.45,16.45,25,0
|
| 286 |
+
BWET.US,D,20240624,000000,16.52,16.55,16.17,16.365,7282,0
|
| 287 |
+
BWET.US,D,20240625,000000,16.79,16.79,16.6884,16.69,483,0
|
| 288 |
+
BWET.US,D,20240626,000000,16.75,16.75,16.7,16.7,505,0
|
| 289 |
+
BWET.US,D,20240627,000000,16.63,16.63,16.63,16.63,98,0
|
| 290 |
+
BWET.US,D,20240628,000000,16.76,16.79,16.5232,16.79,2848,0
|
| 291 |
+
BWET.US,D,20240701,000000,16.68,16.79,16.625,16.625,501,0
|
| 292 |
+
BWET.US,D,20240702,000000,16.65,16.65,16.33,16.33,2471,0
|
| 293 |
+
BWET.US,D,20240703,000000,16.05,16.05,16.05,16.05,15,0
|
| 294 |
+
BWET.US,D,20240705,000000,15.8884,15.8884,15.8884,15.8884,170,0
|
| 295 |
+
BWET.US,D,20240708,000000,16.1486,16.1899,15.883,15.94,5730,0
|
| 296 |
+
BWET.US,D,20240709,000000,16.065,16.17,16.065,16.065,280,0
|
| 297 |
+
BWET.US,D,20240710,000000,16.21,16.21,15.96,16.115,2110,0
|
| 298 |
+
BWET.US,D,20240711,000000,16.185,16.185,16.185,16.185,6,0
|
| 299 |
+
BWET.US,D,20240712,000000,16.24,16.24,16.085,16.085,377,0
|
| 300 |
+
BWET.US,D,20240715,000000,16.21,16.21,15.96,15.96,663,0
|
| 301 |
+
BWET.US,D,20240716,000000,15.9182,15.9182,15.67,15.67,1480,0
|
| 302 |
+
BWET.US,D,20240717,000000,15.7,15.99,15.7,15.9156,43528,0
|
| 303 |
+
BWET.US,D,20240718,000000,16.12,16.14,16.02,16.02,30506,0
|
| 304 |
+
BWET.US,D,20240719,000000,16.42,16.58,16.42,16.5,4141,0
|
| 305 |
+
BWET.US,D,20240722,000000,16.675,16.83,16.4,16.82,54245,0
|
| 306 |
+
BWET.US,D,20240723,000000,16.34,16.675,16.34,16.565,2687,0
|
| 307 |
+
BWET.US,D,20240724,000000,16.4,16.4,16.08,16.286,6258,0
|
| 308 |
+
BWET.US,D,20240725,000000,16.26,16.26,16.1143,16.1143,292,0
|
| 309 |
+
BWET.US,D,20240726,000000,16.0193,16.0193,15.73,15.87,3911,0
|
| 310 |
+
BWET.US,D,20240729,000000,15.92,15.92,15.74,15.74,403,0
|
| 311 |
+
BWET.US,D,20240730,000000,15.52,15.54,15.395,15.395,528,0
|
| 312 |
+
BWET.US,D,20240731,000000,15.25,15.315,15.15,15.15,2126,0
|
| 313 |
+
BWET.US,D,20240801,000000,15.25,15.54,15.25,15.505,2226,0
|
| 314 |
+
BWET.US,D,20240802,000000,15.32,15.32,14.8735,15.045,2435,0
|
| 315 |
+
BWET.US,D,20240805,000000,15,15,14.87,14.87,503,0
|
| 316 |
+
BWET.US,D,20240806,000000,15.199,15.199,15.11,15.11,2165,0
|
| 317 |
+
BWET.US,D,20240807,000000,15.11,15.11,15.06,15.06,157,0
|
| 318 |
+
BWET.US,D,20240808,000000,15.015,15.04,14.74,14.74,7409,0
|
| 319 |
+
BWET.US,D,20240809,000000,14.8738,14.8738,14.7805,14.7805,2937,0
|
| 320 |
+
BWET.US,D,20240812,000000,14.6416,14.6416,14.6416,14.6416,35,0
|
| 321 |
+
BWET.US,D,20240813,000000,14.728,14.728,14.465,14.465,2801,0
|
| 322 |
+
BWET.US,D,20240814,000000,14.82,15.1,14.82,15.06,1241,0
|
| 323 |
+
BWET.US,D,20240815,000000,15.434,15.434,15.33,15.33,1314,0
|
| 324 |
+
BWET.US,D,20240816,000000,15.65,15.8034,15.65,15.7,448,0
|
| 325 |
+
BWET.US,D,20240819,000000,15.709,15.7099,15.35,15.4251,540,0
|
| 326 |
+
BWET.US,D,20240820,000000,15.3059,15.4,15.28,15.28,689,0
|
| 327 |
+
BWET.US,D,20240821,000000,15.51,15.6,15.4,15.6,1066,0
|
| 328 |
+
BWET.US,D,20240822,000000,15.4399,15.44,15.29,15.29,382,0
|
| 329 |
+
BWET.US,D,20240823,000000,15.25,15.25,15.25,15.25,27,0
|
| 330 |
+
BWET.US,D,20240826,000000,15.2101,15.2101,15.2101,15.2101,35,0
|
| 331 |
+
BWET.US,D,20240827,000000,15.19,15.19,15.035,15.035,295,0
|
| 332 |
+
BWET.US,D,20240828,000000,14.88,14.88,14.745,14.745,407,0
|
| 333 |
+
BWET.US,D,20240829,000000,14.7199,14.7199,14.5728,14.5728,562,0
|
| 334 |
+
BWET.US,D,20240830,000000,14.84,15.0399,14.8124,15.0399,1866,0
|
| 335 |
+
BWET.US,D,20240903,000000,14.6577,14.6577,14.5318,14.5318,328,0
|
| 336 |
+
BWET.US,D,20240904,000000,14.445,14.445,14.445,14.445,96,0
|
| 337 |
+
BWET.US,D,20240905,000000,14.585,14.67,14.58,14.67,2308,0
|
| 338 |
+
BWET.US,D,20240906,000000,14.72,15.22,14.72,15.0452,2487,0
|
| 339 |
+
BWET.US,D,20240909,000000,14.79,14.9297,14.79,14.9297,278,0
|
| 340 |
+
BWET.US,D,20240910,000000,15.015,15.015,15.015,15.015,2,0
|
| 341 |
+
BWET.US,D,20240911,000000,15.2,15.2,15.135,15.135,405,0
|
| 342 |
+
BWET.US,D,20240912,000000,15.15,15.25,15.15,15.2,526,0
|
| 343 |
+
BWET.US,D,20240913,000000,15.1,15.1,14.965,14.965,454,0
|
| 344 |
+
BWET.US,D,20240916,000000,14.95,14.95,14.62,14.68,17487,0
|
| 345 |
+
BWET.US,D,20240917,000000,14.68,14.86,14.6799,14.8,5193,0
|
| 346 |
+
BWET.US,D,20240918,000000,14.905,14.905,14.905,14.905,15,0
|
| 347 |
+
BWET.US,D,20240919,000000,15.3,15.3,15.1,15.28,5084,0
|
| 348 |
+
BWET.US,D,20240920,000000,15,15.13,14.9522,15.005,1690,0
|
| 349 |
+
BWET.US,D,20240923,000000,14.85,14.9,14.78,14.78,1030,0
|
| 350 |
+
BWET.US,D,20240924,000000,14.71,14.73,14.68,14.7129,5418,0
|
| 351 |
+
BWET.US,D,20240925,000000,14.72,14.72,14.605,14.605,283,0
|
| 352 |
+
BWET.US,D,20240926,000000,14.73,14.73,14.675,14.675,590,0
|
| 353 |
+
BWET.US,D,20240927,000000,14.7,14.7,14.54,14.54,769,0
|
| 354 |
+
BWET.US,D,20240930,000000,14.46,14.7593,14.46,14.755,1491,0
|
| 355 |
+
BWET.US,D,20241001,000000,14.99,15.6,14.9459,15.6,4639,0
|
| 356 |
+
BWET.US,D,20241002,000000,15.809,15.809,15.705,15.705,239,0
|
| 357 |
+
BWET.US,D,20241003,000000,15.774,16.27,15.774,16.205,8839,0
|
| 358 |
+
BWET.US,D,20241004,000000,16.56,16.56,16.35,16.3556,1801,0
|
| 359 |
+
BWET.US,D,20241007,000000,15.945,16.1,15.945,16.01,3220,0
|
| 360 |
+
BWET.US,D,20241008,000000,15.802,15.82,15.6,15.71,3395,0
|
| 361 |
+
BWET.US,D,20241009,000000,15.09,15.235,15.09,15.235,356,0
|
| 362 |
+
BWET.US,D,20241010,000000,15.108,15.3,15,15.24,5927,0
|
| 363 |
+
BWET.US,D,20241011,000000,15.53,15.53,15.53,15.53,13,0
|
| 364 |
+
BWET.US,D,20241014,000000,15.3148,15.3148,15.3148,15.3148,24,0
|
| 365 |
+
BWET.US,D,20241015,000000,14.8,14.858,14.2,14.2,4857,0
|
| 366 |
+
BWET.US,D,20241016,000000,14.73,15.33,14.73,15.19,1151,0
|
| 367 |
+
BWET.US,D,20241017,000000,15.24,15.28,15.231,15.28,730,0
|
| 368 |
+
BWET.US,D,20241018,000000,15.4367,15.9,15.33,15.9,3765,0
|
| 369 |
+
BWET.US,D,20241021,000000,15.5099,15.5099,15.5099,15.5099,112,0
|
| 370 |
+
BWET.US,D,20241022,000000,15.02,15.105,15.02,15.105,324,0
|
| 371 |
+
BWET.US,D,20241023,000000,14.76,14.76,14.45,14.45,1062,0
|
| 372 |
+
BWET.US,D,20241024,000000,14.5399,14.5399,14.5399,14.5399,192,0
|
| 373 |
+
BWET.US,D,20241025,000000,14.68,14.68,14.6389,14.6389,5051,0
|
| 374 |
+
BWET.US,D,20241028,000000,13.94,13.9501,13.78,13.935,46521,0
|
| 375 |
+
BWET.US,D,20241029,000000,13.95,13.95,13.45,13.5705,49739,0
|
| 376 |
+
BWET.US,D,20241030,000000,13.275,13.3002,13.2713,13.3002,338,0
|
| 377 |
+
BWET.US,D,20241031,000000,12.98,12.98,12.66,12.7702,10615,0
|
| 378 |
+
BWET.US,D,20241101,000000,12.865,12.865,12.73,12.73,29084,0
|
| 379 |
+
BWET.US,D,20241104,000000,12.52,12.52,12.2002,12.2002,5311,0
|
| 380 |
+
BWET.US,D,20241105,000000,12.235,12.235,12.235,12.235,88,0
|
| 381 |
+
BWET.US,D,20241106,000000,12.1,12.1,11.58,11.7,5426,0
|
| 382 |
+
BWET.US,D,20241107,000000,11.305,11.4299,11.305,11.316,2362,0
|
| 383 |
+
BWET.US,D,20241108,000000,11.76,11.79,11.605,11.79,1223,0
|
| 384 |
+
BWET.US,D,20241111,000000,11.8,12.1599,11.8,12.14,989,0
|
| 385 |
+
BWET.US,D,20241112,000000,12.49,12.49,12.258,12.3296,594,0
|
| 386 |
+
BWET.US,D,20241114,000000,12.43,12.7,12.43,12.58,1245,0
|
| 387 |
+
BWET.US,D,20241115,000000,12.59,12.765,12.59,12.765,450,0
|
| 388 |
+
BWET.US,D,20241118,000000,12.75,12.86,12.75,12.86,137,0
|
| 389 |
+
BWET.US,D,20241122,000000,11.9,12.04,11.9,12.04,2634,0
|
| 390 |
+
BWET.US,D,20241125,000000,11.7,11.7,11.43,11.43,2925,0
|
| 391 |
+
BWET.US,D,20241126,000000,11.32,11.32,11.0699,11.0699,364,0
|
| 392 |
+
BWET.US,D,20241127,000000,11.04,11.5,11.03,11.5,2620,0
|
| 393 |
+
BWET.US,D,20241129,000000,11.36,11.36,11.265,11.265,228,0
|
| 394 |
+
BWET.US,D,20241203,000000,10.9171,10.98,10.835,10.86,2800,0
|
| 395 |
+
BWET.US,D,20241204,000000,10.99,11.2,10.99,11.2,417,0
|
| 396 |
+
BWET.US,D,20241205,000000,11.11,11.189,10.97,10.97,555,0
|
| 397 |
+
BWET.US,D,20241209,000000,10.37,10.3772,10.3145,10.3145,522,0
|
| 398 |
+
BWET.US,D,20241210,000000,10.01,10.01,9.73,9.825,2055,0
|
| 399 |
+
BWET.US,D,20241211,000000,10.2871,10.323,9.565,9.565,6195,0
|
| 400 |
+
BWET.US,D,20241213,000000,10.19,10.19,9.96,9.96,114,0
|
| 401 |
+
BWET.US,D,20241216,000000,10.09,10.15,10.09,10.15,819,0
|
| 402 |
+
BWET.US,D,20241217,000000,9.9999,10,9.96,9.96,528,0
|
| 403 |
+
BWET.US,D,20241218,000000,10.093,10.093,10.0799,10.0799,281,0
|
| 404 |
+
BWET.US,D,20241223,000000,10.16,10.16,10.16,10.16,379,0
|
| 405 |
+
BWET.US,D,20241224,000000,10,10,9.95,9.95,402,0
|
| 406 |
+
BWET.US,D,20241230,000000,10.07,10.07,9.88,9.915,2661,0
|
| 407 |
+
BWET.US,D,20241231,000000,9.9,9.9,9.76,9.818,1652,0
|
| 408 |
+
BWET.US,D,20250102,000000,9.8,9.96,9.8,9.885,535,0
|
| 409 |
+
BWET.US,D,20250106,000000,9.369,9.37,9.06,9.06,1034,0
|
| 410 |
+
BWET.US,D,20250107,000000,9.12,9.36,9.12,9.36,9602,0
|
| 411 |
+
BWET.US,D,20250108,000000,9.385,10.02,9.27,9.923,27425,0
|
| 412 |
+
BWET.US,D,20250110,000000,11.03,12.7,10.896,12.1099,9867,0
|
| 413 |
+
BWET.US,D,20250113,000000,13.9,13.9,12.9,12.9,13499,0
|
| 414 |
+
BWET.US,D,20250114,000000,14.3578,14.635,12.5,12.5,18702,0
|
| 415 |
+
BWET.US,D,20250115,000000,12.46,13.009,12.45,12.825,6849,0
|
| 416 |
+
BWET.US,D,20250116,000000,12.79,12.79,12.02,12.06,22831,0
|
| 417 |
+
BWET.US,D,20250117,000000,11.93,12.2589,11.8835,12.0172,3826,0
|
| 418 |
+
BWET.US,D,20250121,000000,11.05,11.17,10.4273,10.4273,2282,0
|
| 419 |
+
BWET.US,D,20250122,000000,11.4257,11.4257,10.76,10.76,2377,0
|
| 420 |
+
BWET.US,D,20250123,000000,10.74,10.74,10.32,10.63,2322,0
|
| 421 |
+
BWET.US,D,20250124,000000,10.48,10.89,10.46,10.6952,8947,0
|
| 422 |
+
BWET.US,D,20250127,000000,10.73,10.73,10.38,10.52,6402,0
|
| 423 |
+
BWET.US,D,20250128,000000,10.97,11.259,10.97,11.259,999,0
|
| 424 |
+
BWET.US,D,20250129,000000,11.43,11.595,11.43,11.595,635,0
|
| 425 |
+
BWET.US,D,20250130,000000,11.845,12.015,11.775,11.775,1528,0
|
| 426 |
+
BWET.US,D,20250131,000000,11.93,11.93,11.79,11.89,2439,0
|
| 427 |
+
BWET.US,D,20250203,000000,12.5,12.6053,12.2417,12.35,3250,0
|
| 428 |
+
BWET.US,D,20250204,000000,12.34,13.17,12.34,13.17,3929,0
|
| 429 |
+
BWET.US,D,20250205,000000,12.7035,12.89,12.615,12.615,1649,0
|
| 430 |
+
BWET.US,D,20250206,000000,11.56,12.1272,11.56,12.11,4636,0
|
| 431 |
+
BWET.US,D,20250207,000000,11.86,11.86,11.86,11.86,572,0
|
| 432 |
+
BWET.US,D,20250211,000000,11.07,11.07,10.83,10.83,1511,0
|
| 433 |
+
BWET.US,D,20250212,000000,11.01,11.275,11.01,11.275,484,0
|
| 434 |
+
BWET.US,D,20250213,000000,11.15,11.85,11.12,11.705,3011,0
|
| 435 |
+
BWET.US,D,20250214,000000,11.96,12.3,11.96,12.3,1203,0
|
| 436 |
+
BWET.US,D,20250218,000000,11.9135,11.94,11.735,11.735,1675,0
|
| 437 |
+
BWET.US,D,20250219,000000,11.6146,11.6146,11.5001,11.5001,128,0
|
| 438 |
+
BWET.US,D,20250220,000000,11.31,11.31,11.025,11.025,1025,0
|
| 439 |
+
BWET.US,D,20250221,000000,10.85,10.9344,10.85,10.9344,205,0
|
| 440 |
+
BWET.US,D,20250224,000000,10.83,10.83,10.635,10.635,595,0
|
| 441 |
+
BWET.US,D,20250225,000000,10.8666,10.94,10.8666,10.94,213,0
|
| 442 |
+
BWET.US,D,20250227,000000,10.59,10.63,10.59,10.63,647,0
|
| 443 |
+
BWET.US,D,20250303,000000,10.47,10.53,10.4281,10.4281,5623,0
|
| 444 |
+
BWET.US,D,20250304,000000,10.63,10.66,10.63,10.66,149,0
|
| 445 |
+
BWET.US,D,20250305,000000,10.38,10.41,10.3391,10.3391,1487,0
|
| 446 |
+
BWET.US,D,20250306,000000,10.16,10.16,10.0399,10.0399,883,0
|
| 447 |
+
BWET.US,D,20250307,000000,10.1,10.43,10.1,10.43,1456,0
|
| 448 |
+
BWET.US,D,20250310,000000,10.26,10.47,10.22,10.41,7381,0
|
| 449 |
+
BWET.US,D,20250311,000000,10.4801,10.55,10.45,10.45,1193,0
|
| 450 |
+
BWET.US,D,20250312,000000,10.67,10.67,10.55,10.55,146,0
|
| 451 |
+
BWET.US,D,20250313,000000,10.45,10.6455,10.28,10.6455,522,0
|
| 452 |
+
BWET.US,D,20250314,000000,10.55,10.55,10.5391,10.5391,156,0
|
| 453 |
+
BWET.US,D,20250317,000000,10.775,10.8,10.695,10.695,3040,0
|
| 454 |
+
BWET.US,D,20250319,000000,10.9,10.9,10.84,10.84,2513,0
|
| 455 |
+
BWET.US,D,20250320,000000,10.98,10.9936,10.97,10.9936,728,0
|
| 456 |
+
BWET.US,D,20250321,000000,10.89,10.9444,10.815,10.815,410,0
|
| 457 |
+
BWET.US,D,20250324,000000,10.67,10.735,10.67,10.735,228,0
|
| 458 |
+
BWET.US,D,20250327,000000,10.92,11.1247,10.9,11.1247,2303,0
|
| 459 |
+
BWET.US,D,20250328,000000,11.15,11.15,10.985,10.985,507,0
|
| 460 |
+
BWET.US,D,20250331,000000,10.99,11.025,10.72,10.91,1776,0
|
| 461 |
+
BWET.US,D,20250401,000000,10.83,10.83,10.75,10.81,1727,0
|
| 462 |
+
BWET.US,D,20250402,000000,10.71,10.815,10.66,10.815,1762,0
|
| 463 |
+
BWET.US,D,20250403,000000,10.915,10.915,10.571,10.725,803,0
|
| 464 |
+
BWET.US,D,20250404,000000,10.32,10.53,10.3,10.53,1480,0
|
| 465 |
+
BWET.US,D,20250408,000000,10.1,10.1351,10,10.1351,1524,0
|
| 466 |
+
BWET.US,D,20250409,000000,10,10.37,10,10.225,3058,0
|
| 467 |
+
BWET.US,D,20250410,000000,10.19,10.6001,10.19,10.6001,2007,0
|
| 468 |
+
BWET.US,D,20250411,000000,10.48,10.595,10.48,10.595,452,0
|
| 469 |
+
BWET.US,D,20250414,000000,10.54,10.69,10.5,10.69,903,0
|
| 470 |
+
BWET.US,D,20250415,000000,10.721,10.721,10.66,10.66,2368,0
|
| 471 |
+
BWET.US,D,20250416,000000,11.47,11.65,10.63,11.65,4865,0
|
| 472 |
+
BWET.US,D,20250417,000000,11.8,11.82,11.375,11.375,503,0
|
| 473 |
+
BWET.US,D,20250421,000000,11.498,11.498,11.24,11.37,765,0
|
| 474 |
+
BWET.US,D,20250423,000000,11.71,11.72,11.35,11.5249,2324,0
|
| 475 |
+
BWET.US,D,20250425,000000,11.2794,11.61,11.2794,11.595,1323,0
|
| 476 |
+
BWET.US,D,20250428,000000,11.604,11.67,11.31,11.5949,11190,0
|
| 477 |
+
BWET.US,D,20250430,000000,11.614,11.614,11.4301,11.4301,1608,0
|
| 478 |
+
BWET.US,D,20250501,000000,11.726,11.74,11.6701,11.6701,301,0
|
| 479 |
+
BWET.US,D,20250502,000000,11.8801,12.18,11.88,12.03,3817,0
|
| 480 |
+
BWET.US,D,20250506,000000,12.14,12.14,11.755,11.755,2295,0
|
| 481 |
+
BWET.US,D,20250507,000000,11.87,11.87,11.525,11.525,293,0
|
| 482 |
+
BWET.US,D,20250508,000000,11.26,11.6019,11.23,11.535,10329,0
|
| 483 |
+
BWET.US,D,20250509,000000,11.709,11.75,11.709,11.74,1000,0
|
| 484 |
+
BWET.US,D,20250512,000000,11.68,11.9216,11.68,11.915,757,0
|
| 485 |
+
BWET.US,D,20250513,000000,12.06,12.06,11.71,11.74,4587,0
|
| 486 |
+
BWET.US,D,20250514,000000,11.7416,11.8751,11.7416,11.8751,252,0
|
| 487 |
+
BWET.US,D,20250515,000000,11.93,12.125,11.93,12.125,642,0
|
| 488 |
+
BWET.US,D,20250516,000000,12.24,12.24,11.87,12.0787,3081,0
|
| 489 |
+
BWET.US,D,20250520,000000,11.609,11.675,11.609,11.675,1139,0
|
| 490 |
+
BWET.US,D,20250521,000000,11.642,11.74,11.54,11.65,10547,0
|
| 491 |
+
BWET.US,D,20250523,000000,11.5,11.5,11.36,11.36,2701,0
|
| 492 |
+
BWET.US,D,20250527,000000,10.95,11,10.45,10.45,1324,0
|
| 493 |
+
BWET.US,D,20250529,000000,10.65,10.65,10.5225,10.55,515,0
|
| 494 |
+
BWET.US,D,20250530,000000,10.67,10.75,10.67,10.75,594,0
|
| 495 |
+
BWET.US,D,20250602,000000,10.1,10.34,9.6,10.33,13519,0
|
| 496 |
+
BWET.US,D,20250603,000000,10.02,10.1,9.85,9.89,1589,0
|
| 497 |
+
BWET.US,D,20250606,000000,10.2,10.23,10.125,10.125,1240,0
|
| 498 |
+
BWET.US,D,20250611,000000,10.05,10.05,9.66,9.845,1400,0
|
| 499 |
+
BWET.US,D,20250612,000000,9.969,9.969,9.71,9.9275,616,0
|
| 500 |
+
BWET.US,D,20250613,000000,11.22,11.22,10.86,11.055,29867,0
|
| 501 |
+
BWET.US,D,20250616,000000,12.425,12.92,11.25,11.25,4880,0
|
| 502 |
+
BWET.US,D,20250617,000000,10.87,11.8599,10.75,11.7523,9575,0
|
| 503 |
+
BWET.US,D,20250618,000000,11.6,12.89,11.2201,11.48,20476,0
|
| 504 |
+
BWET.US,D,20250620,000000,11.28,12.5099,11.25,12.5099,6927,0
|
| 505 |
+
BWET.US,D,20250623,000000,12.72,13.5,12.33,13.5,19347,0
|
| 506 |
+
BWET.US,D,20250624,000000,12.431,12.4312,10.98,12,7897,0
|
| 507 |
+
BWET.US,D,20250625,000000,10.83,11.04,10.51,10.8802,7461,0
|
| 508 |
+
BWET.US,D,20250626,000000,10.57,10.74,10.57,10.74,1140,0
|
| 509 |
+
BWET.US,D,20250627,000000,10.55,10.7,10.55,10.6798,8688,0
|
| 510 |
+
BWET.US,D,20250630,000000,10.6,10.6448,10.28,10.6448,4267,0
|
| 511 |
+
BWET.US,D,20250701,000000,10.78,10.78,10.4116,10.4116,1690,0
|
| 512 |
+
BWET.US,D,20250702,000000,10.1701,10.26,10.1701,10.2564,3821,0
|
| 513 |
+
BWET.US,D,20250703,000000,10.0933,10.6048,10.0933,10.6048,1113,0
|
| 514 |
+
BWET.US,D,20250707,000000,10.9385,11.18,10.9385,11.18,674,0
|
| 515 |
+
BWET.US,D,20250708,000000,10.9758,10.9758,10.83,10.88,2011,0
|
| 516 |
+
BWET.US,D,20250709,000000,10.88,11.245,10.88,11.245,2807,0
|
| 517 |
+
BWET.US,D,20250710,000000,11.4,11.41,11.2,11.27,1927,0
|
| 518 |
+
BWET.US,D,20250711,000000,11.4,11.4,11.2601,11.33,909,0
|
| 519 |
+
BWET.US,D,20250714,000000,11.3125,11.4,11.3125,11.37,3848,0
|
| 520 |
+
BWET.US,D,20250716,000000,11.63,11.63,11.475,11.475,462,0
|
| 521 |
+
BWET.US,D,20250717,000000,11.47,11.47,11.3867,11.3867,453,0
|
| 522 |
+
BWET.US,D,20250721,000000,11.28,11.4383,11.28,11.4383,4157,0
|
| 523 |
+
BWET.US,D,20250722,000000,11.26,11.2601,10.91,11.08,3588,0
|
| 524 |
+
BWET.US,D,20250723,000000,10.96,10.96,10.88,10.885,749,0
|
| 525 |
+
BWET.US,D,20250729,000000,10.905,10.905,10.879,10.89,979,0
|
| 526 |
+
BWET.US,D,20250801,000000,11.4,11.63,11.4,11.525,1414,0
|
| 527 |
+
BWET.US,D,20250804,000000,11.701,11.701,11.65,11.65,2277,0
|
| 528 |
+
BWET.US,D,20250806,000000,11.8,11.9099,11.77,11.77,848,0
|
| 529 |
+
BWET.US,D,20250807,000000,11.91,11.92,11.765,11.765,504,0
|
| 530 |
+
BWET.US,D,20250808,000000,11.62,11.795,11.601,11.795,1179,0
|
| 531 |
+
BWET.US,D,20250811,000000,11.61,11.63,11.61,11.61,7649,0
|
| 532 |
+
BWET.US,D,20250812,000000,11.485,11.49,11.23,11.23,3354,0
|
| 533 |
+
BWET.US,D,20250813,000000,11.3072,11.4167,11.2,11.4167,5002,0
|
| 534 |
+
BWET.US,D,20250819,000000,11.57,12.09,11.57,12.09,554,0
|
| 535 |
+
BWET.US,D,20250820,000000,11.9218,12.0601,11.9218,12.0601,542,0
|
| 536 |
+
BWET.US,D,20250821,000000,12.09,12.511,12.09,12.465,1116,0
|
| 537 |
+
BWET.US,D,20250822,000000,12.58,12.76,12.58,12.76,790,0
|
| 538 |
+
BWET.US,D,20250825,000000,12.7523,12.765,12.7523,12.765,276,0
|
| 539 |
+
BWET.US,D,20250826,000000,12.644,12.644,12.5,12.59,1002,0
|
| 540 |
+
BWET.US,D,20250827,000000,12.5,12.5,12.44,12.44,384,0
|
| 541 |
+
BWET.US,D,20250828,000000,12.6436,12.6436,12.63,12.63,160,0
|
| 542 |
+
BWET.US,D,20250902,000000,12.9,12.9,12.835,12.835,107,0
|
| 543 |
+
BWET.US,D,20250903,000000,12.84,13.38,12.83,13.21,2667,0
|
| 544 |
+
BWET.US,D,20250904,000000,13.37,13.5,13.1656,13.5,1522,0
|
| 545 |
+
BWET.US,D,20250905,000000,13.49,14.35,13.47,14.16,16664,0
|
| 546 |
+
BWET.US,D,20250908,000000,13.82,14.59,13.82,13.9751,7275,0
|
| 547 |
+
BWET.US,D,20250909,000000,13.82,14.15,13.75,13.895,5823,0
|
| 548 |
+
BWET.US,D,20250910,000000,13.773,14.04,13.732,13.9935,923,0
|
| 549 |
+
BWET.US,D,20250911,000000,13.79,14.02,13.79,13.9,26826,0
|
| 550 |
+
BWET.US,D,20250912,000000,14.71,15.38,14.41,15.1244,18437,0
|
| 551 |
+
BWET.US,D,20250915,000000,15.55,15.55,14.82,15.01,5844,0
|
| 552 |
+
BWET.US,D,20250916,000000,15.015,15.015,14.892,15.015,587,0
|
| 553 |
+
BWET.US,D,20250917,000000,15.22,15.305,15.02,15.0601,1300,0
|
| 554 |
+
BWET.US,D,20250918,000000,15.04,15.04,14.86,15.035,506,0
|
| 555 |
+
BWET.US,D,20250919,000000,14.9625,15.17,14.7444,14.7444,4375,0
|
| 556 |
+
BWET.US,D,20250922,000000,14.67,14.85,14.6,14.725,2133,0
|
| 557 |
+
BWET.US,D,20250923,000000,15.1516,15.16,15.1516,15.16,255,0
|
| 558 |
+
BWET.US,D,20250924,000000,15.1494,15.34,15.055,15.0846,3713,0
|
| 559 |
+
BWET.US,D,20250925,000000,14.94,15.32,14.8943,15.2572,8170,0
|
| 560 |
+
BWET.US,D,20250926,000000,15.43,15.43,15.119,15.1399,2426,0
|
| 561 |
+
BWET.US,D,20250929,000000,14.972,15.33,14.8,14.8702,2542,0
|
| 562 |
+
BWET.US,D,20250930,000000,14.88,14.88,14.61,14.7451,7592,0
|
| 563 |
+
BWET.US,D,20251001,000000,14.61,14.61,13.58,13.58,16748,0
|
| 564 |
+
BWET.US,D,20251002,000000,13.9414,13.9414,13.7,13.9242,9875,0
|
| 565 |
+
BWET.US,D,20251003,000000,13.85,14.54,13.85,14.268,5582,0
|
| 566 |
+
BWET.US,D,20251006,000000,14.34,14.3964,14.3,14.326,2920,0
|
| 567 |
+
BWET.US,D,20251007,000000,14.3,14.3001,13.89,13.9409,4510,0
|
| 568 |
+
BWET.US,D,20251008,000000,13.97,14.2889,13.97,14.2889,2667,0
|
| 569 |
+
BWET.US,D,20251009,000000,14.455,15.35,14.3201,15.2161,15453,0
|
| 570 |
+
BWET.US,D,20251010,000000,15.45,16.2887,15.43,16.215,24908,0
|
| 571 |
+
BWET.US,D,20251013,000000,16.211,16.405,15.335,16.1792,20968,0
|
| 572 |
+
BWET.US,D,20251014,000000,16.02,16.1648,15.895,16.1,4840,0
|
| 573 |
+
BWET.US,D,20251015,000000,15.7835,16.1199,15.46,16.1199,8430,0
|
| 574 |
+
BWET.US,D,20251016,000000,16.155,16.1747,16.04,16.1747,1307,0
|
| 575 |
+
BWET.US,D,20251020,000000,16.2,16.5,16.06,16.41,35562,0
|
| 576 |
+
BWET.US,D,20251021,000000,16.02,16.02,15.7035,15.7035,2987,0
|
| 577 |
+
BWET.US,D,20251022,000000,15.4125,15.495,15.4125,15.495,438,0
|
| 578 |
+
BWET.US,D,20251023,000000,15.65,17.2952,15.525,16.6677,52692,0
|
| 579 |
+
BWET.US,D,20251024,000000,17.135,17.135,16.83,16.8651,2476,0
|
| 580 |
+
BWET.US,D,20251027,000000,16.865,16.925,16.865,16.925,489,0
|
| 581 |
+
BWET.US,D,20251028,000000,17.33,17.3401,17.215,17.215,1264,0
|
| 582 |
+
BWET.US,D,20251029,000000,17.91,18.4,17.85,18.238,23227,0
|
| 583 |
+
BWET.US,D,20251030,000000,18.4,18.8,18.125,18.2033,10990,0
|
| 584 |
+
BWET.US,D,20251031,000000,18.21,18.4,17.78,17.9972,2699,0
|
| 585 |
+
BWET.US,D,20251103,000000,18.335,18.335,17.231,18,57123,0
|
| 586 |
+
BWET.US,D,20251104,000000,17.58,18.27,17.1,18.0397,23379,0
|
| 587 |
+
BWET.US,D,20251105,000000,17.48,17.8575,17.4,17.8575,8997,0
|
| 588 |
+
BWET.US,D,20251106,000000,18.18,18.61,18.18,18.5348,7610,0
|
| 589 |
+
BWET.US,D,20251107,000000,18.2511,18.79,18.01,18.4948,13174,0
|
| 590 |
+
BWET.US,D,20251110,000000,18.6,18.82,18.2201,18.6508,31869,0
|
| 591 |
+
BWET.US,D,20251111,000000,18.99,19.45,18.775,19.1652,8874,0
|
| 592 |
+
BWET.US,D,20251112,000000,19.85,20.67,19.53,20.649,46014,0
|
| 593 |
+
BWET.US,D,20251113,000000,22.381,23.53,21.57,22.3,30136,0
|
| 594 |
+
BWET.US,D,20251114,000000,22.43,22.43,21.86,22.2058,8287,0
|
| 595 |
+
BWET.US,D,20251117,000000,22.42,22.42,21.54,21.65,10602,0
|
| 596 |
+
BWET.US,D,20251118,000000,20.52,21.628,20.385,21.09,25362,0
|
| 597 |
+
BWET.US,D,20251119,000000,21.301,22.32,21.3,21.755,14872,0
|
| 598 |
+
BWET.US,D,20251120,000000,22.955,23.5,22.9274,23.4063,24119,0
|
| 599 |
+
BWET.US,D,20251121,000000,23.01,23.176,22.94,23.0152,6108,0
|
| 600 |
+
BWET.US,D,20251124,000000,23.53,24.07,23.2396,23.5971,14455,0
|
| 601 |
+
BWET.US,D,20251125,000000,23.99,24.31,23.0124,24.0836,22873,0
|
| 602 |
+
BWET.US,D,20251126,000000,23.98,23.99,23.5,23.6274,4991,0
|
| 603 |
+
BWET.US,D,20251128,000000,23.6,25.12,22.72,22.995,8992,0
|
| 604 |
+
BWET.US,D,20251201,000000,23.2499,24.27,22.6401,23.561,37147,0
|
| 605 |
+
BWET.US,D,20251202,000000,22.8,22.96,22,22.5799,17532,0
|
| 606 |
+
BWET.US,D,20251203,000000,22.11,22.5,21.8,22.5,22376,0
|
| 607 |
+
BWET.US,D,20251204,000000,22.1112,22.1112,21.21,21.9299,4344,0
|
| 608 |
+
BWET.US,D,20251205,000000,22.345,22.8854,21.9242,22.8854,5606,0
|
| 609 |
+
BWET.US,D,20251208,000000,23.1294,23.64,23.02,23.3622,28152,0
|
| 610 |
+
BWET.US,D,20251209,000000,23.1775,23.37,23,23.0549,7966,0
|
| 611 |
+
BWET.US,D,20251210,000000,23.24,24.0699,23.24,23.8148,11736,0
|
| 612 |
+
BWET.US,D,20251211,000000,24.08,24.52,24.03,24.44,14859,0
|
| 613 |
+
BWET.US,D,20251212,000000,24.8735,25.22,24.82,25.19,14712,0
|
| 614 |
+
BWET.US,D,20251215,000000,26,26.499,25.5847,26.3208,27283,0
|
| 615 |
+
BWET.US,D,20251216,000000,24.7405,25.7,23.95,24.9639,30994,0
|
| 616 |
+
BWET.US,D,20251217,000000,24.12,24.7351,23.7501,24.7351,12306,0
|
| 617 |
+
BWET.US,D,20251218,000000,23.39,23.9,23.25,23.54,7976,0
|
| 618 |
+
BWET.US,D,20251219,000000,23.33,24.01,23.33,23.6163,2318,0
|
| 619 |
+
BWET.US,D,20251222,000000,23.13,23.62,20.7101,21.9292,65677,0
|
| 620 |
+
BWET.US,D,20251223,000000,20,20.3696,19.15,19.7,15448,0
|
| 621 |
+
BWET.US,D,20251224,000000,20.635,20.635,20.09,20.3585,7454,0
|
| 622 |
+
BWET.US,D,20251226,000000,20.7184,20.7184,20.295,20.398,5043,0
|
| 623 |
+
BWET.US,D,20251229,000000,20.47,20.47,19.03,19.8551,46964,0
|
| 624 |
+
BWET.US,D,20251230,000000,19.215,19.9,19.215,19.23,11835,0
|
| 625 |
+
BWET.US,D,20251231,000000,21.03,21.03,18.8,19.2646,2996,0
|
| 626 |
+
BWET.US,D,20260102,000000,18.34,19.14,18.33,18.7301,7873,0
|
| 627 |
+
BWET.US,D,20260105,000000,19.26,19.42,18.58,18.73,6397,0
|
| 628 |
+
BWET.US,D,20260106,000000,19.5845,19.6341,19.44,19.4435,2211,0
|
| 629 |
+
BWET.US,D,20260107,000000,25.3,25.3,21.23,22.32,22546,0
|
| 630 |
+
BWET.US,D,20260108,000000,24.44,24.96,23.7338,24.155,8744,0
|
| 631 |
+
BWET.US,D,20260109,000000,27.42,27.5,26.0001,26.55,17786,0
|
| 632 |
+
BWET.US,D,20260112,000000,26.55,26.8,24.6001,25.37,32465,0
|
| 633 |
+
BWET.US,D,20260113,000000,27.47,29.41,27.2417,29.35,28054,0
|
| 634 |
+
BWET.US,D,20260114,000000,31.5,33.53,31.29,32.79,55581,0
|
| 635 |
+
BWET.US,D,20260115,000000,32.05,33.0199,31.25,31.88,22084,0
|
| 636 |
+
BWET.US,D,20260116,000000,31.32,32.69,31.28,32.66,11102,0
|
| 637 |
+
BWET.US,D,20260120,000000,31.1,31.13,29.371,29.5,13389,0
|
| 638 |
+
BWET.US,D,20260121,000000,32.63,32.63,31.1,31.5607,3893,0
|
| 639 |
+
BWET.US,D,20260122,000000,31.51,32.06,30.65,31.31,5837,0
|
| 640 |
+
BWET.US,D,20260123,000000,32.216,33.2999,30.4366,30.74,5128,0
|
| 641 |
+
BWET.US,D,20260126,000000,32.535,32.76,30.8701,31.7122,42782,0
|
| 642 |
+
BWET.US,D,20260127,000000,31.22,34.44,30.5,32.43,98208,0
|
| 643 |
+
BWET.US,D,20260128,000000,32.3985,33.69,31.621,32.4,16938,0
|
| 644 |
+
BWET.US,D,20260129,000000,32.291,34.51,32.2901,34.51,15497,0
|
| 645 |
+
BWET.US,D,20260130,000000,36,37.5,34.4501,36.71,24563,0
|
| 646 |
+
BWET.US,D,20260202,000000,35.19,37.18,33.26,36.06,85720,0
|
| 647 |
+
BWET.US,D,20260203,000000,34.5984,35.62,34,35.01,11485,0
|
| 648 |
+
BWET.US,D,20260204,000000,36,36.24,34.4401,34.8,21011,0
|
| 649 |
+
BWET.US,D,20260205,000000,36.37,37.87,35,35.88,29731,0
|
| 650 |
+
BWET.US,D,20260206,000000,37.9001,40.755,37.615,40.24,63438,0
|
| 651 |
+
BWET.US,D,20260209,000000,40.19,40.65,38.5499,39.43,30122,0
|
| 652 |
+
BWET.US,D,20260210,000000,38.5328,39.42,38.25,39.11,14399,0
|
| 653 |
+
BWET.US,D,20260211,000000,38.52,39.25,38.27,38.79,11726,0
|
| 654 |
+
BWET.US,D,20260212,000000,38.4333,38.4333,36.31,36.83,23207,0
|
| 655 |
+
BWET.US,D,20260213,000000,37.785,39.14,36.5,38.54,12205,0
|
| 656 |
+
BWET.US,D,20260217,000000,41.5,42.1926,40.6501,41.75,67904,0
|
| 657 |
+
BWET.US,D,20260218,000000,43.42,44.63,42.9,44.35,58722,0
|
daily/us/nyse etfs/1/bwtg.us.txt
ADDED
|
@@ -0,0 +1,525 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BWTG.US,D,20231110,000000,25.09,25.35,25.09,25.35,30730,0
|
| 3 |
+
BWTG.US,D,20231113,000000,25.2032,25.2674,25.2032,25.2674,270,0
|
| 4 |
+
BWTG.US,D,20231114,000000,25.93,25.93,25.8162,25.8162,362,0
|
| 5 |
+
BWTG.US,D,20231116,000000,25.83,25.8322,25.83,25.8322,392,0
|
| 6 |
+
BWTG.US,D,20231117,000000,25.88,25.88,25.8566,25.8566,12001,0
|
| 7 |
+
BWTG.US,D,20231120,000000,26.11,26.11,26.078,26.078,401,0
|
| 8 |
+
BWTG.US,D,20231121,000000,26.0699,26.0699,26.0699,26.0699,2,0
|
| 9 |
+
BWTG.US,D,20231122,000000,26.2189,26.2189,26.2189,26.2189,1,0
|
| 10 |
+
BWTG.US,D,20231124,000000,26.27,26.2775,26.27,26.2775,300,0
|
| 11 |
+
BWTG.US,D,20231127,000000,26.2148,26.2148,26.2148,26.2148,150,0
|
| 12 |
+
BWTG.US,D,20231128,000000,26.29,26.29,26.16,26.1786,8886,0
|
| 13 |
+
BWTG.US,D,20231129,000000,26.3882,26.3882,26.3882,26.3882,1,0
|
| 14 |
+
BWTG.US,D,20231130,000000,26.6255,26.6255,26.6255,26.6255,1,0
|
| 15 |
+
BWTG.US,D,20231201,000000,26.7866,26.7866,26.7866,26.7866,1,0
|
| 16 |
+
BWTG.US,D,20231204,000000,26.21,26.7406,26.21,26.7406,132,0
|
| 17 |
+
BWTG.US,D,20231205,000000,26.7214,26.7214,26.7214,26.7214,17,0
|
| 18 |
+
BWTG.US,D,20231206,000000,26.662,26.662,26.662,26.662,1,0
|
| 19 |
+
BWTG.US,D,20231207,000000,26.8411,26.8411,26.8411,26.8411,1,0
|
| 20 |
+
BWTG.US,D,20231208,000000,26.9413,26.9413,26.9413,26.9413,1,0
|
| 21 |
+
BWTG.US,D,20231211,000000,27.1513,27.1513,27.1513,27.1513,1,0
|
| 22 |
+
BWTG.US,D,20231212,000000,27.21,27.3695,26.97,27.3695,8982,0
|
| 23 |
+
BWTG.US,D,20231213,000000,27.7184,27.7184,27.7184,27.7184,120,0
|
| 24 |
+
BWTG.US,D,20231214,000000,27.76,27.99,27.6,27.6233,2001,0
|
| 25 |
+
BWTG.US,D,20231215,000000,27.68,27.7048,27.68,27.7048,1005,0
|
| 26 |
+
BWTG.US,D,20231218,000000,27.8772,27.8772,27.8772,27.8772,120,0
|
| 27 |
+
BWTG.US,D,20231219,000000,28,28,27.974,27.974,717,0
|
| 28 |
+
BWTG.US,D,20231220,000000,28.049,28.43,27.6491,27.6491,1713,0
|
| 29 |
+
BWTG.US,D,20231221,000000,27.8892,27.916,27.8892,27.916,158,0
|
| 30 |
+
BWTG.US,D,20231222,000000,28,28,27.9587,27.9587,518,0
|
| 31 |
+
BWTG.US,D,20231226,000000,28.036,28.036,28.036,28.036,90,0
|
| 32 |
+
BWTG.US,D,20231227,000000,28.09,28.09,28.01,28.0637,430,0
|
| 33 |
+
BWTG.US,D,20231228,000000,28.1061,28.1061,28.1061,28.1061,1,0
|
| 34 |
+
BWTG.US,D,20231229,000000,28.0613,28.0613,28.0613,28.0613,101,0
|
| 35 |
+
BWTG.US,D,20240102,000000,27.83,27.83,27.7567,27.7567,625,0
|
| 36 |
+
BWTG.US,D,20240103,000000,27.59,27.59,27.4945,27.4945,200,0
|
| 37 |
+
BWTG.US,D,20240104,000000,27.63,27.63,27.5132,27.5132,130,0
|
| 38 |
+
BWTG.US,D,20240105,000000,27.56,27.5819,27.5599,27.5819,544,0
|
| 39 |
+
BWTG.US,D,20240108,000000,27.8529,28.06,27.8529,28.0581,250,0
|
| 40 |
+
BWTG.US,D,20240109,000000,28.21,28.21,28.1791,28.1791,250,0
|
| 41 |
+
BWTG.US,D,20240110,000000,28.4231,28.4231,28.4231,28.4231,53,0
|
| 42 |
+
BWTG.US,D,20240111,000000,28.4316,28.4316,28.4316,28.4316,6,0
|
| 43 |
+
BWTG.US,D,20240112,000000,28.4157,28.4157,28.4157,28.4157,1,0
|
| 44 |
+
BWTG.US,D,20240116,000000,28.36,28.3672,28.36,28.3672,358,0
|
| 45 |
+
BWTG.US,D,20240117,000000,28.2709,28.2709,28.2709,28.2709,39,0
|
| 46 |
+
BWTG.US,D,20240118,000000,28.4639,28.5559,28.4639,28.5387,352,0
|
| 47 |
+
BWTG.US,D,20240119,000000,28.9526,28.9526,28.9526,28.9526,17,0
|
| 48 |
+
BWTG.US,D,20240122,000000,29.0522,29.0522,29.0522,29.0522,39,0
|
| 49 |
+
BWTG.US,D,20240123,000000,29.0879,29.0879,29.0879,29.0879,155,0
|
| 50 |
+
BWTG.US,D,20240124,000000,29.58,29.58,29.2573,29.2573,858,0
|
| 51 |
+
BWTG.US,D,20240125,000000,29.3391,29.3391,29.3391,29.3391,74,0
|
| 52 |
+
BWTG.US,D,20240126,000000,29.42,29.44,29.3811,29.3811,14745,0
|
| 53 |
+
BWTG.US,D,20240129,000000,29.76,29.76,29.6803,29.6803,158,0
|
| 54 |
+
BWTG.US,D,20240130,000000,29.7393,29.7616,29.7393,29.7616,100,0
|
| 55 |
+
BWTG.US,D,20240131,000000,29.361,29.361,29.361,29.361,173,0
|
| 56 |
+
BWTG.US,D,20240201,000000,29.6699,29.75,29.6699,29.7398,668,0
|
| 57 |
+
BWTG.US,D,20240202,000000,30.1441,30.1441,30.1441,30.1441,234,0
|
| 58 |
+
BWTG.US,D,20240205,000000,30,30.1025,30,30.1025,15248,0
|
| 59 |
+
BWTG.US,D,20240206,000000,30.02,30.1172,30.02,30.1172,387,0
|
| 60 |
+
BWTG.US,D,20240207,000000,30.43,30.464,30.43,30.464,237,0
|
| 61 |
+
BWTG.US,D,20240208,000000,30.508,30.58,30.508,30.5357,717,0
|
| 62 |
+
BWTG.US,D,20240209,000000,30.7444,30.8464,30.7444,30.8464,494,0
|
| 63 |
+
BWTG.US,D,20240212,000000,30.7815,30.87,30.636,30.636,3982,0
|
| 64 |
+
BWTG.US,D,20240213,000000,30.47,30.5,30.15,30.33,2843,0
|
| 65 |
+
BWTG.US,D,20240214,000000,30.6,30.7983,30.6,30.7983,936,0
|
| 66 |
+
BWTG.US,D,20240215,000000,30.79,30.8706,30.79,30.8706,840,0
|
| 67 |
+
BWTG.US,D,20240216,000000,30.77,30.8403,30.6859,30.6859,2635,0
|
| 68 |
+
BWTG.US,D,20240220,000000,30.3934,30.3934,30.3934,30.3934,2,0
|
| 69 |
+
BWTG.US,D,20240221,000000,30.2,30.31,30.14,30.2673,2391,0
|
| 70 |
+
BWTG.US,D,20240222,000000,30.9844,31.14,30.9844,31.1191,287,0
|
| 71 |
+
BWTG.US,D,20240223,000000,31.2156,31.2156,31.2156,31.2156,38,0
|
| 72 |
+
BWTG.US,D,20240226,000000,31.2177,31.2177,31.2177,31.2177,36,0
|
| 73 |
+
BWTG.US,D,20240227,000000,31.18,31.18,31.1448,31.1448,960,0
|
| 74 |
+
BWTG.US,D,20240228,000000,31.0307,31.0307,31.0307,31.0307,151,0
|
| 75 |
+
BWTG.US,D,20240229,000000,30.9353,30.9353,30.9353,30.9353,5,0
|
| 76 |
+
BWTG.US,D,20240301,000000,31.0625,31.0625,31.0625,31.0625,13,0
|
| 77 |
+
BWTG.US,D,20240304,000000,31.0132,31.0132,31.0132,31.0132,30,0
|
| 78 |
+
BWTG.US,D,20240305,000000,31,31,30.58,30.667,1541,0
|
| 79 |
+
BWTG.US,D,20240306,000000,31.1,31.12,31.0773,31.0773,1023,0
|
| 80 |
+
BWTG.US,D,20240307,000000,31.4138,31.4138,31.4138,31.4138,70,0
|
| 81 |
+
BWTG.US,D,20240308,000000,31.0299,31.0299,31.0299,31.0299,127,0
|
| 82 |
+
BWTG.US,D,20240311,000000,30.88,30.9,30.8685,30.8685,1135,0
|
| 83 |
+
BWTG.US,D,20240312,000000,31.35,31.41,31.35,31.4046,396,0
|
| 84 |
+
BWTG.US,D,20240313,000000,31.43,31.43,31.4171,31.4171,1663,0
|
| 85 |
+
BWTG.US,D,20240314,000000,31.22,31.2645,31.19,31.2645,2593,0
|
| 86 |
+
BWTG.US,D,20240315,000000,31.13,31.13,30.9857,30.9857,1600,0
|
| 87 |
+
BWTG.US,D,20240318,000000,31.23,31.23,31.1557,31.1557,1657,0
|
| 88 |
+
BWTG.US,D,20240319,000000,31.08,31.3014,31.08,31.3014,1925,0
|
| 89 |
+
BWTG.US,D,20240320,000000,31.37,31.64,31.37,31.5855,819,0
|
| 90 |
+
BWTG.US,D,20240321,000000,31.8998,31.95,31.7918,31.7918,1369,0
|
| 91 |
+
BWTG.US,D,20240322,000000,31.73,31.73,31.73,31.73,140,0
|
| 92 |
+
BWTG.US,D,20240325,000000,31.4903,31.4903,31.4903,31.4903,278,0
|
| 93 |
+
BWTG.US,D,20240326,000000,31.4493,31.4493,31.4493,31.4493,18,0
|
| 94 |
+
BWTG.US,D,20240327,000000,31.54,31.54,31.43,31.5063,2531,0
|
| 95 |
+
BWTG.US,D,20240328,000000,31.6049,31.6049,31.6049,31.6049,100,0
|
| 96 |
+
BWTG.US,D,20240401,000000,31.48,31.51,31.4387,31.49,11913,0
|
| 97 |
+
BWTG.US,D,20240402,000000,31.52,31.52,31.07,31.1662,1837,0
|
| 98 |
+
BWTG.US,D,20240403,000000,31.28,31.28,31.18,31.2111,1918,0
|
| 99 |
+
BWTG.US,D,20240404,000000,31.32,31.32,30.84,30.8572,2685,0
|
| 100 |
+
BWTG.US,D,20240405,000000,31.2882,31.2882,31.18,31.2024,3395,0
|
| 101 |
+
BWTG.US,D,20240408,000000,31.62,31.62,31.2426,31.2426,857,0
|
| 102 |
+
BWTG.US,D,20240409,000000,31.18,31.1801,31.0899,31.1777,984,0
|
| 103 |
+
BWTG.US,D,20240410,000000,30.9697,30.9697,30.9697,30.9697,115,0
|
| 104 |
+
BWTG.US,D,20240411,000000,31.1261,31.1261,31.1261,31.1261,251,0
|
| 105 |
+
BWTG.US,D,20240412,000000,30.76,30.76,30.65,30.6856,377,0
|
| 106 |
+
BWTG.US,D,20240415,000000,31.01,31.01,30.3,30.3258,2286,0
|
| 107 |
+
BWTG.US,D,20240416,000000,30.34,30.41,30.28,30.3501,1910,0
|
| 108 |
+
BWTG.US,D,20240417,000000,30.0663,30.0663,30.0663,30.0663,164,0
|
| 109 |
+
BWTG.US,D,20240418,000000,29.99,29.99,29.9209,29.9209,3605,0
|
| 110 |
+
BWTG.US,D,20240419,000000,29.65,29.65,29.65,29.65,1233,0
|
| 111 |
+
BWTG.US,D,20240422,000000,30.06,30.09,29.9397,29.9397,292,0
|
| 112 |
+
BWTG.US,D,20240423,000000,30.4817,30.4817,30.4817,30.4817,1,0
|
| 113 |
+
BWTG.US,D,20240424,000000,30.35,30.35,30.35,30.35,2273,0
|
| 114 |
+
BWTG.US,D,20240425,000000,30.18,30.1972,30.18,30.1972,10113,0
|
| 115 |
+
BWTG.US,D,20240426,000000,30.6002,30.6002,30.5968,30.5968,692,0
|
| 116 |
+
BWTG.US,D,20240429,000000,30.475,30.5598,30.475,30.4872,460,0
|
| 117 |
+
BWTG.US,D,20240430,000000,30.21,30.21,30.0475,30.0475,10826,0
|
| 118 |
+
BWTG.US,D,20240501,000000,29.96,29.995,29.96,29.9945,384,0
|
| 119 |
+
BWTG.US,D,20240502,000000,30.26,30.3146,30.26,30.3146,245,0
|
| 120 |
+
BWTG.US,D,20240503,000000,30.84,30.84,30.655,30.706,634,0
|
| 121 |
+
BWTG.US,D,20240506,000000,30.9735,31.05,30.9735,31.05,3781,0
|
| 122 |
+
BWTG.US,D,20240507,000000,31.1346,31.1346,31.1346,31.1346,65,0
|
| 123 |
+
BWTG.US,D,20240508,000000,31.1493,31.1493,31.1493,31.1493,95,0
|
| 124 |
+
BWTG.US,D,20240509,000000,31.17,31.3268,31.17,31.3268,126,0
|
| 125 |
+
BWTG.US,D,20240510,000000,31.4907,31.4907,31.4907,31.4907,10,0
|
| 126 |
+
BWTG.US,D,20240513,000000,31.44,31.44,31.309,31.309,8635,0
|
| 127 |
+
BWTG.US,D,20240514,000000,31.3501,31.465,31.292,31.465,679,0
|
| 128 |
+
BWTG.US,D,20240515,000000,31.665,31.85,31.665,31.85,2192,0
|
| 129 |
+
BWTG.US,D,20240516,000000,31.8673,31.8673,31.8673,31.8673,52,0
|
| 130 |
+
BWTG.US,D,20240517,000000,31.8602,31.9249,31.78,31.9249,476,0
|
| 131 |
+
BWTG.US,D,20240520,000000,31.9598,31.9598,31.9598,31.9598,75,0
|
| 132 |
+
BWTG.US,D,20240521,000000,31.94,32.02,31.89,32.0079,12687,0
|
| 133 |
+
BWTG.US,D,20240522,000000,32.02,32.02,31.8419,31.8419,435,0
|
| 134 |
+
BWTG.US,D,20240523,000000,31.7316,31.7316,31.7316,31.7316,145,0
|
| 135 |
+
BWTG.US,D,20240524,000000,31.9495,31.9495,31.9495,31.9495,32,0
|
| 136 |
+
BWTG.US,D,20240528,000000,31.98,31.98,31.88,31.9498,611,0
|
| 137 |
+
BWTG.US,D,20240529,000000,31.7531,31.7531,31.7531,31.7531,87,0
|
| 138 |
+
BWTG.US,D,20240530,000000,31.66,31.66,31.4895,31.4895,320,0
|
| 139 |
+
BWTG.US,D,20240531,000000,31.5,31.7147,31.32,31.7147,467,0
|
| 140 |
+
BWTG.US,D,20240603,000000,31.86,31.86,31.63,31.7116,350,0
|
| 141 |
+
BWTG.US,D,20240604,000000,31.34,31.8441,31.34,31.8441,923,0
|
| 142 |
+
BWTG.US,D,20240605,000000,32.22,32.43,32.22,32.4258,837,0
|
| 143 |
+
BWTG.US,D,20240606,000000,32.44,32.4488,32.38,32.4488,654,0
|
| 144 |
+
BWTG.US,D,20240607,000000,32.41,32.41,32.2802,32.3046,1390,0
|
| 145 |
+
BWTG.US,D,20240610,000000,32.52,32.55,32.4842,32.4842,1656,0
|
| 146 |
+
BWTG.US,D,20240611,000000,32.4007,32.4007,32.4007,32.4007,229,0
|
| 147 |
+
BWTG.US,D,20240612,000000,32.56,32.72,32.56,32.627,672,0
|
| 148 |
+
BWTG.US,D,20240613,000000,32.49,32.6,32.49,32.5865,477,0
|
| 149 |
+
BWTG.US,D,20240614,000000,32.54,32.588,32.4301,32.588,3236,0
|
| 150 |
+
BWTG.US,D,20240617,000000,32.62,32.94,32.62,32.8478,2188,0
|
| 151 |
+
BWTG.US,D,20240618,000000,32.95,33.04,32.95,33.0112,803,0
|
| 152 |
+
BWTG.US,D,20240620,000000,32.8426,32.8426,32.8426,32.8426,36,0
|
| 153 |
+
BWTG.US,D,20240621,000000,32.64,32.7384,32.64,32.7384,3303,0
|
| 154 |
+
BWTG.US,D,20240624,000000,32.73,32.73,32.6243,32.6243,328,0
|
| 155 |
+
BWTG.US,D,20240625,000000,32.7289,32.7289,32.7289,32.7289,10,0
|
| 156 |
+
BWTG.US,D,20240626,000000,32.61,32.741,32.61,32.741,1300,0
|
| 157 |
+
BWTG.US,D,20240627,000000,32.7987,32.7987,32.7987,32.7987,25,0
|
| 158 |
+
BWTG.US,D,20240628,000000,33.28,33.28,32.6589,32.6589,2302,0
|
| 159 |
+
BWTG.US,D,20240701,000000,32.69,32.69,32.69,32.69,146,0
|
| 160 |
+
BWTG.US,D,20240702,000000,32.9048,32.9048,32.9048,32.9048,278,0
|
| 161 |
+
BWTG.US,D,20240703,000000,33.15,33.1926,33.15,33.1828,5317,0
|
| 162 |
+
BWTG.US,D,20240705,000000,33.54,33.54,33.237,33.237,1141,0
|
| 163 |
+
BWTG.US,D,20240708,000000,33.2121,33.2121,33.2121,33.2121,10,0
|
| 164 |
+
BWTG.US,D,20240709,000000,33.3,33.3,33.1989,33.1989,908,0
|
| 165 |
+
BWTG.US,D,20240710,000000,33.4844,33.4844,33.4844,33.4844,513,0
|
| 166 |
+
BWTG.US,D,20240711,000000,33.2185,33.2185,33.2185,33.2185,15,0
|
| 167 |
+
BWTG.US,D,20240712,000000,33.3598,33.3598,33.3598,33.3598,1,0
|
| 168 |
+
BWTG.US,D,20240715,000000,33.396,33.396,33.37,33.37,3368,0
|
| 169 |
+
BWTG.US,D,20240716,000000,33.5843,33.5843,33.5843,33.5843,323,0
|
| 170 |
+
BWTG.US,D,20240717,000000,32.76,33.2821,32.76,33.18,2369,0
|
| 171 |
+
BWTG.US,D,20240718,000000,33.15,33.15,32.9444,32.9444,341,0
|
| 172 |
+
BWTG.US,D,20240719,000000,32.7916,32.7916,32.5356,32.5356,214,0
|
| 173 |
+
BWTG.US,D,20240722,000000,32.71,32.7267,32.71,32.7267,418,0
|
| 174 |
+
BWTG.US,D,20240723,000000,32.8111,32.8111,32.8111,32.8111,134,0
|
| 175 |
+
BWTG.US,D,20240724,000000,32.37,32.37,32.0493,32.0493,650,0
|
| 176 |
+
BWTG.US,D,20240725,000000,31.886,31.886,31.886,31.886,198,0
|
| 177 |
+
BWTG.US,D,20240726,000000,32.1874,32.1874,32.1874,32.1874,100,0
|
| 178 |
+
BWTG.US,D,20240729,000000,32.3892,32.3892,32.2643,32.2643,837,0
|
| 179 |
+
BWTG.US,D,20240730,000000,32.11,32.1447,32.11,32.1447,405,0
|
| 180 |
+
BWTG.US,D,20240731,000000,32.68,32.91,32.68,32.7122,786,0
|
| 181 |
+
BWTG.US,D,20240801,000000,32.24,32.32,32.24,32.2539,22495,0
|
| 182 |
+
BWTG.US,D,20240802,000000,31.71,31.71,31.6966,31.6966,249,0
|
| 183 |
+
BWTG.US,D,20240805,000000,30.8209,30.8209,30.8209,30.8209,26,0
|
| 184 |
+
BWTG.US,D,20240806,000000,31.63,31.63,31.36,31.36,4802,0
|
| 185 |
+
BWTG.US,D,20240807,000000,31.66,31.66,31.0486,31.0486,645,0
|
| 186 |
+
BWTG.US,D,20240808,000000,31.63,31.8,31.63,31.79,2078,0
|
| 187 |
+
BWTG.US,D,20240809,000000,31.8613,31.8613,31.8613,31.8613,103,0
|
| 188 |
+
BWTG.US,D,20240812,000000,31.9256,31.9256,31.84,31.89,690,0
|
| 189 |
+
BWTG.US,D,20240813,000000,32.2343,32.2343,32.2343,32.2343,2,0
|
| 190 |
+
BWTG.US,D,20240814,000000,32.4,32.5345,32.4,32.5345,929,0
|
| 191 |
+
BWTG.US,D,20240815,000000,32.8401,32.9104,32.8401,32.9104,194,0
|
| 192 |
+
BWTG.US,D,20240816,000000,32.9561,32.9561,32.9561,32.9561,85,0
|
| 193 |
+
BWTG.US,D,20240819,000000,33.233,33.233,33.233,33.233,27,0
|
| 194 |
+
BWTG.US,D,20240820,000000,33.1975,33.26,33.1975,33.2448,206,0
|
| 195 |
+
BWTG.US,D,20240821,000000,33.4,33.4,33.4,33.4,202,0
|
| 196 |
+
BWTG.US,D,20240822,000000,33.33,33.33,33.1805,33.1805,212,0
|
| 197 |
+
BWTG.US,D,20240823,000000,33.46,33.6302,33.46,33.6302,1014,0
|
| 198 |
+
BWTG.US,D,20240826,000000,33.5472,33.5472,33.5472,33.5472,3,0
|
| 199 |
+
BWTG.US,D,20240827,000000,33.7679,33.7679,33.7679,33.7679,26,0
|
| 200 |
+
BWTG.US,D,20240828,000000,33.66,33.67,33.66,33.6661,1154,0
|
| 201 |
+
BWTG.US,D,20240829,000000,33.67,33.67,33.6013,33.6013,347,0
|
| 202 |
+
BWTG.US,D,20240830,000000,33.79,33.98,33.78,33.98,1580,0
|
| 203 |
+
BWTG.US,D,20240903,000000,33.3572,33.3572,33.3572,33.3572,272,0
|
| 204 |
+
BWTG.US,D,20240904,000000,33.3899,33.3899,33.3899,33.3899,113,0
|
| 205 |
+
BWTG.US,D,20240905,000000,33.12,33.26,33.1153,33.26,1245,0
|
| 206 |
+
BWTG.US,D,20240906,000000,32.7319,32.7319,32.7319,32.7319,190,0
|
| 207 |
+
BWTG.US,D,20240909,000000,33.1757,33.1757,33.1757,33.1757,5,0
|
| 208 |
+
BWTG.US,D,20240910,000000,33.12,33.35,33.12,33.35,405,0
|
| 209 |
+
BWTG.US,D,20240911,000000,33.07,33.6616,33.07,33.6616,109,0
|
| 210 |
+
BWTG.US,D,20240912,000000,33.78,33.9208,33.69,33.9208,433,0
|
| 211 |
+
BWTG.US,D,20240913,000000,34.12,34.2,34.1,34.1298,14039,0
|
| 212 |
+
BWTG.US,D,20240916,000000,34.16,34.24,34.16,34.2304,817,0
|
| 213 |
+
BWTG.US,D,20240917,000000,34.35,34.35,34.0776,34.0776,1501,0
|
| 214 |
+
BWTG.US,D,20240918,000000,34.0245,34.14,33.92,33.92,1058,0
|
| 215 |
+
BWTG.US,D,20240919,000000,34.24,34.36,34.1598,34.31,15890,0
|
| 216 |
+
BWTG.US,D,20240920,000000,34.11,34.21,34.11,34.21,512,0
|
| 217 |
+
BWTG.US,D,20240923,000000,34.34,34.39,34.34,34.39,292,0
|
| 218 |
+
BWTG.US,D,20240924,000000,34.29,34.37,34.2,34.37,3990,0
|
| 219 |
+
BWTG.US,D,20240925,000000,34.84,34.84,34.2962,34.2962,3243,0
|
| 220 |
+
BWTG.US,D,20240926,000000,34.42,34.42,34.4,34.41,2514,0
|
| 221 |
+
BWTG.US,D,20240927,000000,34.3298,34.35,34.31,34.32,6981,0
|
| 222 |
+
BWTG.US,D,20240930,000000,34.29,34.45,34.16,34.45,3592,0
|
| 223 |
+
BWTG.US,D,20241001,000000,34.24,34.37,34.23,34.23,774,0
|
| 224 |
+
BWTG.US,D,20241002,000000,34.23,34.28,34.2,34.26,3961,0
|
| 225 |
+
BWTG.US,D,20241003,000000,34.09,34.17,34.0344,34.0344,1695,0
|
| 226 |
+
BWTG.US,D,20241004,000000,34.04,34.25,34.04,34.248,459,0
|
| 227 |
+
BWTG.US,D,20241007,000000,34.19,34.25,33.9099,33.9099,32097,0
|
| 228 |
+
BWTG.US,D,20241008,000000,34.09,34.1878,34.09,34.1878,6010,0
|
| 229 |
+
BWTG.US,D,20241009,000000,34.68,35.5136,34.17,34.4045,1424,0
|
| 230 |
+
BWTG.US,D,20241010,000000,34.38,34.39,34.215,34.25,11166,0
|
| 231 |
+
BWTG.US,D,20241011,000000,34.51,34.72,34.51,34.72,6713,0
|
| 232 |
+
BWTG.US,D,20241014,000000,34.89,35.02,34.89,34.97,1643,0
|
| 233 |
+
BWTG.US,D,20241015,000000,34.75,34.75,34.58,34.59,1291,0
|
| 234 |
+
BWTG.US,D,20241016,000000,34.65,34.86,34.65,34.84,5986,0
|
| 235 |
+
BWTG.US,D,20241017,000000,34.94,34.98,34.87,34.87,4599,0
|
| 236 |
+
BWTG.US,D,20241018,000000,34.9752,34.9752,34.9752,34.9752,45,0
|
| 237 |
+
BWTG.US,D,20241021,000000,34.98,34.98,34.785,34.84,14673,0
|
| 238 |
+
BWTG.US,D,20241022,000000,34.67,34.71,34.6,34.71,4799,0
|
| 239 |
+
BWTG.US,D,20241023,000000,34.56,34.58,34.56,34.58,871,0
|
| 240 |
+
BWTG.US,D,20241024,000000,34.58,34.58,34.55,34.56,517,0
|
| 241 |
+
BWTG.US,D,20241025,000000,34.61,34.61,34.14,34.25,3758,0
|
| 242 |
+
BWTG.US,D,20241028,000000,34.35,34.35,34.33,34.33,960,0
|
| 243 |
+
BWTG.US,D,20241029,000000,34.33,34.36,34.33,34.36,895,0
|
| 244 |
+
BWTG.US,D,20241030,000000,34.49,34.49,34.37,34.37,618,0
|
| 245 |
+
BWTG.US,D,20241031,000000,33.9986,33.9986,33.8331,33.8331,239,0
|
| 246 |
+
BWTG.US,D,20241104,000000,34.02,34.06,33.98,34.06,1241,0
|
| 247 |
+
BWTG.US,D,20241105,000000,34.43,34.52,34.4,34.52,1174,0
|
| 248 |
+
BWTG.US,D,20241106,000000,35.0205,35.2033,35.0205,35.2033,1152,0
|
| 249 |
+
BWTG.US,D,20241107,000000,35.3351,35.3351,35.3351,35.3351,22,0
|
| 250 |
+
BWTG.US,D,20241108,000000,35.5461,35.5461,35.5461,35.5461,123,0
|
| 251 |
+
BWTG.US,D,20241115,000000,35,35,34.83,34.8589,644,0
|
| 252 |
+
BWTG.US,D,20241118,000000,34.85,34.93,34.82,34.8637,2682,0
|
| 253 |
+
BWTG.US,D,20241119,000000,34.9791,34.993,34.9791,34.993,410,0
|
| 254 |
+
BWTG.US,D,20241120,000000,34.9,34.99,34.8043,34.99,12940,0
|
| 255 |
+
BWTG.US,D,20241121,000000,34.96,35.2,34.96,35.19,915,0
|
| 256 |
+
BWTG.US,D,20241122,000000,35.24,35.3,35.2,35.3,1519,0
|
| 257 |
+
BWTG.US,D,20241125,000000,35.41,35.41,35.3884,35.3884,561,0
|
| 258 |
+
BWTG.US,D,20241126,000000,35.6,35.69,35.5843,35.6269,1504,0
|
| 259 |
+
BWTG.US,D,20241127,000000,35.675,35.74,35.6624,35.6624,2153,0
|
| 260 |
+
BWTG.US,D,20241129,000000,35.8,35.87,35.8,35.8292,1045,0
|
| 261 |
+
BWTG.US,D,20241202,000000,35.75,35.75,35.6732,35.6732,801,0
|
| 262 |
+
BWTG.US,D,20241203,000000,35.68,35.68,35.5985,35.5985,914,0
|
| 263 |
+
BWTG.US,D,20241204,000000,35.72,35.76,35.63,35.7071,2309,0
|
| 264 |
+
BWTG.US,D,20241205,000000,35.7,36.24,35.61,35.61,11158,0
|
| 265 |
+
BWTG.US,D,20241206,000000,35.5827,35.5827,35.43,35.49,1164,0
|
| 266 |
+
BWTG.US,D,20241209,000000,35.27,35.27,35.14,35.15,2159,0
|
| 267 |
+
BWTG.US,D,20241210,000000,35.1001,35.1004,35,35,1244,0
|
| 268 |
+
BWTG.US,D,20241211,000000,35.27,35.27,35.27,35.27,212,0
|
| 269 |
+
BWTG.US,D,20241212,000000,35.24,35.24,35.02,35.02,1063,0
|
| 270 |
+
BWTG.US,D,20241213,000000,34.96,34.9613,34.9039,34.9039,364,0
|
| 271 |
+
BWTG.US,D,20241216,000000,35.03,35.03,34.9,34.9,3187,0
|
| 272 |
+
BWTG.US,D,20241217,000000,34.61,34.65,34.31,34.65,664,0
|
| 273 |
+
BWTG.US,D,20241218,000000,34.7,34.74,33.79,33.79,1121,0
|
| 274 |
+
BWTG.US,D,20241219,000000,33.86,33.86,33.77,33.77,200,0
|
| 275 |
+
BWTG.US,D,20241220,000000,34.14,34.14,34.07,34.12,1265,0
|
| 276 |
+
BWTG.US,D,20241226,000000,34.42,34.48,34.42,34.48,288,0
|
| 277 |
+
BWTG.US,D,20241227,000000,34.32,34.32,34.16,34.16,2397,0
|
| 278 |
+
BWTG.US,D,20241230,000000,33.72,34,33.72,33.83,1196,0
|
| 279 |
+
BWTG.US,D,20241231,000000,33.9689,33.9689,33.782,33.782,804,0
|
| 280 |
+
BWTG.US,D,20250102,000000,33.68,33.736,33.68,33.736,378,0
|
| 281 |
+
BWTG.US,D,20250103,000000,33.88,34.0539,33.88,34.0539,523,0
|
| 282 |
+
BWTG.US,D,20250106,000000,34.03,34.03,34.0198,34.0198,108,0
|
| 283 |
+
BWTG.US,D,20250107,000000,34.08,34.08,33.91,33.91,201,0
|
| 284 |
+
BWTG.US,D,20250108,000000,34.1215,34.18,34.11,34.12,6609,0
|
| 285 |
+
BWTG.US,D,20250110,000000,33.9,33.96,33.59,33.69,126671,0
|
| 286 |
+
BWTG.US,D,20250114,000000,33.91,34.1,33.73,34.1,1888,0
|
| 287 |
+
BWTG.US,D,20250115,000000,34.42,34.42,34.3648,34.3648,282,0
|
| 288 |
+
BWTG.US,D,20250117,000000,34.7224,34.81,34.7224,34.7258,1803,0
|
| 289 |
+
BWTG.US,D,20250121,000000,35.3,35.3,35.297,35.297,689,0
|
| 290 |
+
BWTG.US,D,20250122,000000,35.2629,35.2629,35.236,35.236,159,0
|
| 291 |
+
BWTG.US,D,20250123,000000,35.39,35.424,35.39,35.424,1106,0
|
| 292 |
+
BWTG.US,D,20250124,000000,35.55,35.57,35.5316,35.5316,450,0
|
| 293 |
+
BWTG.US,D,20250127,000000,35.41,35.6489,35.3967,35.6489,5164,0
|
| 294 |
+
BWTG.US,D,20250128,000000,35.67,35.69,35.64,35.652,2139,0
|
| 295 |
+
BWTG.US,D,20250129,000000,35.65,35.65,35.4363,35.4363,789,0
|
| 296 |
+
BWTG.US,D,20250130,000000,35.89,35.98,35.89,35.98,515,0
|
| 297 |
+
BWTG.US,D,20250131,000000,36.0299,36.0299,35.7,35.7,507,0
|
| 298 |
+
BWTG.US,D,20250203,000000,35.57,35.66,35.57,35.58,1664,0
|
| 299 |
+
BWTG.US,D,20250204,000000,35.48,35.71,35.48,35.64,1396,0
|
| 300 |
+
BWTG.US,D,20250206,000000,35.77,35.83,35.72,35.83,374,0
|
| 301 |
+
BWTG.US,D,20250207,000000,35.57,35.57,35.5634,35.5634,500,0
|
| 302 |
+
BWTG.US,D,20250210,000000,35.67,35.79,35.67,35.79,363,0
|
| 303 |
+
BWTG.US,D,20250211,000000,35.78,35.91,35.78,35.8884,1025,0
|
| 304 |
+
BWTG.US,D,20250212,000000,35.73,35.77,35.65,35.6872,564,0
|
| 305 |
+
BWTG.US,D,20250214,000000,36.17,36.17,36.06,36.0902,1178,0
|
| 306 |
+
BWTG.US,D,20250218,000000,36,36.04,35.96,36.01,622,0
|
| 307 |
+
BWTG.US,D,20250220,000000,36,36,35.8,35.92,3712,0
|
| 308 |
+
BWTG.US,D,20250221,000000,35.62,35.62,35.4,35.45,1073,0
|
| 309 |
+
BWTG.US,D,20250224,000000,35.49,35.55,35.48,35.48,880,0
|
| 310 |
+
BWTG.US,D,20250225,000000,35.37,35.6162,35.37,35.6162,232,0
|
| 311 |
+
BWTG.US,D,20250226,000000,35.67,35.76,35.43,35.43,1383,0
|
| 312 |
+
BWTG.US,D,20250227,000000,35.49,35.49,35.2,35.29,1254,0
|
| 313 |
+
BWTG.US,D,20250228,000000,35.29,35.6639,35.1765,35.6639,579,0
|
| 314 |
+
BWTG.US,D,20250303,000000,35.83,35.83,35.31,35.46,422,0
|
| 315 |
+
BWTG.US,D,20250304,000000,35.13,35.13,34.83,34.87,5185,0
|
| 316 |
+
BWTG.US,D,20250305,000000,35.06,35.36,35.06,35.36,1745,0
|
| 317 |
+
BWTG.US,D,20250306,000000,35.02,35.02,34.85,34.85,1234,0
|
| 318 |
+
BWTG.US,D,20250307,000000,34.62,34.7793,34.62,34.7793,100,0
|
| 319 |
+
BWTG.US,D,20250310,000000,34.49,34.49,34.1,34.23,897,0
|
| 320 |
+
BWTG.US,D,20250311,000000,33.91,33.91,33.76,33.8577,1031,0
|
| 321 |
+
BWTG.US,D,20250312,000000,33.75,33.87,33.75,33.87,200,0
|
| 322 |
+
BWTG.US,D,20250313,000000,33.5,33.5,33.36,33.4031,1125,0
|
| 323 |
+
BWTG.US,D,20250314,000000,33.87,33.9872,33.87,33.9872,651,0
|
| 324 |
+
BWTG.US,D,20250317,000000,34.28,34.36,34.28,34.36,232,0
|
| 325 |
+
BWTG.US,D,20250319,000000,34.37,34.37,34.32,34.32,278,0
|
| 326 |
+
BWTG.US,D,20250320,000000,34.25,34.25,34.2389,34.2389,902,0
|
| 327 |
+
BWTG.US,D,20250321,000000,34.08,34.09,34.08,34.0855,208,0
|
| 328 |
+
BWTG.US,D,20250324,000000,34.6399,34.6929,34.6399,34.6929,11126,0
|
| 329 |
+
BWTG.US,D,20250325,000000,34.84,34.86,34.67,34.7234,351,0
|
| 330 |
+
BWTG.US,D,20250326,000000,34.6991,34.6991,34.57,34.6383,1103,0
|
| 331 |
+
BWTG.US,D,20250327,000000,34.7188,34.7192,34.7188,34.7192,903,0
|
| 332 |
+
BWTG.US,D,20250331,000000,34.43,34.6077,34.43,34.4579,617,0
|
| 333 |
+
BWTG.US,D,20250401,000000,34.55,34.61,34.4921,34.5929,3395,0
|
| 334 |
+
BWTG.US,D,20250403,000000,33.98,34.2101,33.89,33.89,2094,0
|
| 335 |
+
BWTG.US,D,20250404,000000,32.98,32.98,31.9502,31.9502,4207,0
|
| 336 |
+
BWTG.US,D,20250407,000000,31.18,31.6575,31.16,31.6575,10532,0
|
| 337 |
+
BWTG.US,D,20250409,000000,33.2,33.6076,33.2,33.6076,249,0
|
| 338 |
+
BWTG.US,D,20250410,000000,33.03,33.03,32.9308,32.9308,622,0
|
| 339 |
+
BWTG.US,D,20250411,000000,32.99,33.4461,32.99,33.4461,127,0
|
| 340 |
+
BWTG.US,D,20250414,000000,33.6,33.87,33.6,33.7843,1898,0
|
| 341 |
+
BWTG.US,D,20250415,000000,33.92,33.92,33.712,33.712,472,0
|
| 342 |
+
BWTG.US,D,20250421,000000,32.55,32.55,32.08,32.1116,1383,0
|
| 343 |
+
BWTG.US,D,20250422,000000,32.71,32.856,32.71,32.856,567,0
|
| 344 |
+
BWTG.US,D,20250423,000000,33.18,33.2625,33.18,33.2625,887,0
|
| 345 |
+
BWTG.US,D,20250425,000000,33.3393,33.3687,33.3393,33.3687,931,0
|
| 346 |
+
BWTG.US,D,20250429,000000,33.48,33.7459,33.48,33.7459,689,0
|
| 347 |
+
BWTG.US,D,20250501,000000,34.18,34.18,34.07,34.08,3708,0
|
| 348 |
+
BWTG.US,D,20250502,000000,34.48,34.5052,34.47,34.5052,1406,0
|
| 349 |
+
BWTG.US,D,20250506,000000,34.34,34.34,34.3,34.3,598,0
|
| 350 |
+
BWTG.US,D,20250507,000000,34.215,34.44,34.215,34.3724,605,0
|
| 351 |
+
BWTG.US,D,20250508,000000,34.64,34.78,34.47,34.47,2023,0
|
| 352 |
+
BWTG.US,D,20250509,000000,34.43,34.44,34.43,34.44,290,0
|
| 353 |
+
BWTG.US,D,20250512,000000,34.92,34.95,34.7433,34.9211,19018,0
|
| 354 |
+
BWTG.US,D,20250513,000000,35.0064,35.14,34.9262,34.9262,2465,0
|
| 355 |
+
BWTG.US,D,20250514,000000,34.9,34.94,34.78,34.8817,3496,0
|
| 356 |
+
BWTG.US,D,20250515,000000,34.9887,37.7,34.9887,35.2957,3431,0
|
| 357 |
+
BWTG.US,D,20250516,000000,35.599,35.85,35.34,35.63,6695,0
|
| 358 |
+
BWTG.US,D,20250519,000000,35.44,35.73,35.44,35.6748,614,0
|
| 359 |
+
BWTG.US,D,20250520,000000,35.58,35.5807,35.53,35.5807,625,0
|
| 360 |
+
BWTG.US,D,20250521,000000,35.01,35.0111,35.01,35.0111,272,0
|
| 361 |
+
BWTG.US,D,20250522,000000,34.77,34.86,34.77,34.8416,593,0
|
| 362 |
+
BWTG.US,D,20250523,000000,34.69,35.02,34.68,34.772,14930,0
|
| 363 |
+
BWTG.US,D,20250527,000000,35.09,35.58,35.09,35.2653,7351,0
|
| 364 |
+
BWTG.US,D,20250528,000000,35.22,35.22,35.1972,35.1972,1110,0
|
| 365 |
+
BWTG.US,D,20250529,000000,35.14,35.2976,35.14,35.2804,543,0
|
| 366 |
+
BWTG.US,D,20250530,000000,35.36,35.5303,35.36,35.5303,117,0
|
| 367 |
+
BWTG.US,D,20250602,000000,35.4,35.5936,35.4,35.5936,497,0
|
| 368 |
+
BWTG.US,D,20250603,000000,35.48,35.73,35.48,35.6589,8012,0
|
| 369 |
+
BWTG.US,D,20250604,000000,35.7,35.7,35.5981,35.5981,11711,0
|
| 370 |
+
BWTG.US,D,20250606,000000,35.93,35.93,35.7978,35.7978,2688,0
|
| 371 |
+
BWTG.US,D,20250609,000000,35.6894,35.6894,35.5938,35.5938,902,0
|
| 372 |
+
BWTG.US,D,20250610,000000,35.52,35.64,35.4917,35.5963,1102,0
|
| 373 |
+
BWTG.US,D,20250611,000000,35.56,35.56,35.4464,35.4464,1357,0
|
| 374 |
+
BWTG.US,D,20250612,000000,35.52,35.5952,35.52,35.5952,384,0
|
| 375 |
+
BWTG.US,D,20250613,000000,35.29,35.37,35.14,35.22,3270,0
|
| 376 |
+
BWTG.US,D,20250616,000000,35.54,35.54,35.3067,35.3067,691,0
|
| 377 |
+
BWTG.US,D,20250617,000000,35.12,35.12,35.0902,35.0902,480,0
|
| 378 |
+
BWTG.US,D,20250618,000000,35.09,35.2424,34.95,34.95,1615,0
|
| 379 |
+
BWTG.US,D,20250620,000000,35.01,35.01,34.88,34.89,2375,0
|
| 380 |
+
BWTG.US,D,20250623,000000,35.0096,35.24,34.82,35.24,1211,0
|
| 381 |
+
BWTG.US,D,20250624,000000,35.52,35.5909,35.52,35.5514,1576,0
|
| 382 |
+
BWTG.US,D,20250625,000000,35.3557,35.36,35.33,35.337,715,0
|
| 383 |
+
BWTG.US,D,20250626,000000,35.59,35.6344,35.58,35.6344,475,0
|
| 384 |
+
BWTG.US,D,20250630,000000,35.81,35.9866,35.81,35.9866,556,0
|
| 385 |
+
BWTG.US,D,20250701,000000,35.92,35.96,35.92,35.96,655,0
|
| 386 |
+
BWTG.US,D,20250702,000000,35.92,35.94,35.89,35.9145,3690,0
|
| 387 |
+
BWTG.US,D,20250703,000000,36.19,36.29,36.19,36.28,2698,0
|
| 388 |
+
BWTG.US,D,20250707,000000,36.27,36.27,35.9,35.958,2691,0
|
| 389 |
+
BWTG.US,D,20250708,000000,35.91,35.97,35.8293,35.8293,2560,0
|
| 390 |
+
BWTG.US,D,20250709,000000,36.03,36.43,35.91,35.9828,1400,0
|
| 391 |
+
BWTG.US,D,20250710,000000,36.22,36.22,36.1026,36.1026,920,0
|
| 392 |
+
BWTG.US,D,20250711,000000,35.96,36.06,35.96,36.03,3619,0
|
| 393 |
+
BWTG.US,D,20250714,000000,36.03,36.153,36.03,36.153,336,0
|
| 394 |
+
BWTG.US,D,20250715,000000,36.16,36.16,36.0376,36.0376,724,0
|
| 395 |
+
BWTG.US,D,20250716,000000,35.915,36.0774,35.89,36.0774,619,0
|
| 396 |
+
BWTG.US,D,20250717,000000,36.12,36.298,36.12,36.298,409,0
|
| 397 |
+
BWTG.US,D,20250718,000000,36.18,36.18,36.1593,36.1593,201,0
|
| 398 |
+
BWTG.US,D,20250721,000000,36.2,36.2369,36.2,36.2369,1525,0
|
| 399 |
+
BWTG.US,D,20250723,000000,36.31,36.4917,36.31,36.4917,643,0
|
| 400 |
+
BWTG.US,D,20250724,000000,36.68,36.75,36.6595,36.6595,389,0
|
| 401 |
+
BWTG.US,D,20250725,000000,36.77,36.77,36.7357,36.7357,633,0
|
| 402 |
+
BWTG.US,D,20250728,000000,36.63,36.63,36.5427,36.5427,528,0
|
| 403 |
+
BWTG.US,D,20250729,000000,36.8099,36.81,36.7266,36.7266,3779,0
|
| 404 |
+
BWTG.US,D,20250730,000000,36.9,36.9,36.7301,36.7301,251,0
|
| 405 |
+
BWTG.US,D,20250731,000000,36.98,36.98,36.5335,36.5335,1883,0
|
| 406 |
+
BWTG.US,D,20250801,000000,36.01,36.1,35.98,36.0708,2228,0
|
| 407 |
+
BWTG.US,D,20250804,000000,36.4933,36.5678,36.4933,36.5678,303,0
|
| 408 |
+
BWTG.US,D,20250805,000000,36.27,36.35,36.27,36.35,1917,0
|
| 409 |
+
BWTG.US,D,20250806,000000,36.3,36.4761,36.3,36.4761,252,0
|
| 410 |
+
BWTG.US,D,20250807,000000,36.58,36.58,36.5486,36.5486,178,0
|
| 411 |
+
BWTG.US,D,20250808,000000,36.79,36.79,36.6947,36.6947,568,0
|
| 412 |
+
BWTG.US,D,20250811,000000,36.74,36.79,36.706,36.706,4878,0
|
| 413 |
+
BWTG.US,D,20250813,000000,37.08,37.18,37.0799,37.18,1698,0
|
| 414 |
+
BWTG.US,D,20250814,000000,37.1,37.16,37.0975,37.1484,1377,0
|
| 415 |
+
BWTG.US,D,20250815,000000,37.04,37.0542,37.04,37.0542,394,0
|
| 416 |
+
BWTG.US,D,20250819,000000,37.024,37.08,37.0033,37.0033,1103,0
|
| 417 |
+
BWTG.US,D,20250820,000000,36.97,36.9912,36.97,36.9912,262,0
|
| 418 |
+
BWTG.US,D,20250821,000000,36.84,36.84,36.7358,36.7358,341,0
|
| 419 |
+
BWTG.US,D,20250822,000000,37.25,37.25,37.1866,37.1866,710,0
|
| 420 |
+
BWTG.US,D,20250825,000000,37.12,37.12,37.0291,37.0291,420,0
|
| 421 |
+
BWTG.US,D,20250826,000000,37.04,37.186,37.04,37.186,304,0
|
| 422 |
+
BWTG.US,D,20250827,000000,37.394,37.4028,37.394,37.4028,198,0
|
| 423 |
+
BWTG.US,D,20250828,000000,37.38,37.482,37.38,37.482,896,0
|
| 424 |
+
BWTG.US,D,20250829,000000,37.31,37.37,37.29,37.3121,3070,0
|
| 425 |
+
BWTG.US,D,20250902,000000,37.05,37.1094,36.86,37.1094,2373,0
|
| 426 |
+
BWTG.US,D,20250903,000000,37.14,37.2061,37.14,37.2061,464,0
|
| 427 |
+
BWTG.US,D,20250904,000000,37.38,37.75,37.36,37.5319,4270,0
|
| 428 |
+
BWTG.US,D,20250905,000000,37.56,37.63,37.4732,37.63,855,0
|
| 429 |
+
BWTG.US,D,20250908,000000,37.6425,37.68,37.639,37.6689,1780,0
|
| 430 |
+
BWTG.US,D,20250909,000000,37.605,37.685,37.605,37.6444,1542,0
|
| 431 |
+
BWTG.US,D,20250910,000000,37.76,37.76,37.6888,37.6888,459,0
|
| 432 |
+
BWTG.US,D,20250911,000000,37.93,38.3,37.92,38.0082,1417,0
|
| 433 |
+
BWTG.US,D,20250912,000000,37.88,37.97,37.83,37.8978,4288,0
|
| 434 |
+
BWTG.US,D,20250915,000000,38.02,38.0378,37.98,38.0378,568,0
|
| 435 |
+
BWTG.US,D,20250916,000000,38.08,38.08,37.9765,37.9765,287,0
|
| 436 |
+
BWTG.US,D,20250917,000000,37.94,37.98,37.82,37.8308,2876,0
|
| 437 |
+
BWTG.US,D,20250918,000000,38.11,38.11,38.018,38.018,838,0
|
| 438 |
+
BWTG.US,D,20250919,000000,38.0214,38.0691,38.0214,38.0691,620,0
|
| 439 |
+
BWTG.US,D,20250922,000000,38.14,38.14,37.75,38.1088,664,0
|
| 440 |
+
BWTG.US,D,20250923,000000,38.06,38.06,37.9944,37.9944,278,0
|
| 441 |
+
BWTG.US,D,20250924,000000,38.03,38.03,37.76,37.8086,3029,0
|
| 442 |
+
BWTG.US,D,20250926,000000,37.745,37.7483,37.58,37.7483,891,0
|
| 443 |
+
BWTG.US,D,20250929,000000,37.87,37.87,37.79,37.8034,1919,0
|
| 444 |
+
BWTG.US,D,20250930,000000,37.92,38.1,37.92,38.0958,584,0
|
| 445 |
+
BWTG.US,D,20251001,000000,38.208,38.27,38.1914,38.2139,1865,0
|
| 446 |
+
BWTG.US,D,20251003,000000,38.31,38.34,38.2728,38.2728,938,0
|
| 447 |
+
BWTG.US,D,20251006,000000,38.31,38.31,38.2655,38.2655,397,0
|
| 448 |
+
BWTG.US,D,20251007,000000,38.36,38.75,38.1075,38.1075,1222,0
|
| 449 |
+
BWTG.US,D,20251009,000000,37.99,38.0001,37.8638,37.8638,1598,0
|
| 450 |
+
BWTG.US,D,20251013,000000,37.61,37.7085,37.61,37.7085,985,0
|
| 451 |
+
BWTG.US,D,20251014,000000,37.35,37.9,37.35,37.7815,7693,0
|
| 452 |
+
BWTG.US,D,20251015,000000,38.1,38.1,37.86,37.8779,924,0
|
| 453 |
+
BWTG.US,D,20251016,000000,37.89,37.89,37.5852,37.5852,1117,0
|
| 454 |
+
BWTG.US,D,20251017,000000,37.7628,37.8917,37.7628,37.8917,403,0
|
| 455 |
+
BWTG.US,D,20251021,000000,38.17,38.1894,38.17,38.1894,193,0
|
| 456 |
+
BWTG.US,D,20251023,000000,38.18,38.2658,38.18,38.2658,421,0
|
| 457 |
+
BWTG.US,D,20251027,000000,38.92,39.0439,38.92,39,617,0
|
| 458 |
+
BWTG.US,D,20251028,000000,39.0471,39.1378,39.0471,39.1006,434,0
|
| 459 |
+
BWTG.US,D,20251029,000000,38.93,38.94,38.93,38.94,1535,0
|
| 460 |
+
BWTG.US,D,20251030,000000,38.72,38.72,38.65,38.65,1456,0
|
| 461 |
+
BWTG.US,D,20251031,000000,38.7,38.7,38.61,38.6579,3637,0
|
| 462 |
+
BWTG.US,D,20251105,000000,38.64,38.64,38.5026,38.5026,793,0
|
| 463 |
+
BWTG.US,D,20251107,000000,38.0399,38.378,38.0399,38.378,1004,0
|
| 464 |
+
BWTG.US,D,20251110,000000,38.586,38.76,38.5,38.7213,16970,0
|
| 465 |
+
BWTG.US,D,20251111,000000,38.9,38.9,38.8746,38.8746,294,0
|
| 466 |
+
BWTG.US,D,20251112,000000,38.99,38.99,38.91,38.9686,694,0
|
| 467 |
+
BWTG.US,D,20251113,000000,38.56,38.56,38.32,38.3366,2273,0
|
| 468 |
+
BWTG.US,D,20251114,000000,38.21,38.4415,38.21,38.2949,4182,0
|
| 469 |
+
BWTG.US,D,20251117,000000,38.44,38.44,38.1507,38.1507,111,0
|
| 470 |
+
BWTG.US,D,20251118,000000,37.7815,38.15,37.7802,37.9349,2348,0
|
| 471 |
+
BWTG.US,D,20251119,000000,38.03,38.1111,37.88,38.1111,3472,0
|
| 472 |
+
BWTG.US,D,20251120,000000,38.7,39.22,37.7876,37.7876,1313,0
|
| 473 |
+
BWTG.US,D,20251121,000000,37.84,38.25,37.84,38.23,665,0
|
| 474 |
+
BWTG.US,D,20251124,000000,38.73,38.79,38.7234,38.7234,524,0
|
| 475 |
+
BWTG.US,D,20251125,000000,38.8902,39.2558,38.89,39.2558,1040,0
|
| 476 |
+
BWTG.US,D,20251126,000000,39.6,39.61,39.5311,39.5311,1922,0
|
| 477 |
+
BWTG.US,D,20251202,000000,39.36,39.36,39.3523,39.3523,931,0
|
| 478 |
+
BWTG.US,D,20251203,000000,39.48,39.5,39.4311,39.4311,886,0
|
| 479 |
+
BWTG.US,D,20251204,000000,39.52,39.52,39.4312,39.4312,347,0
|
| 480 |
+
BWTG.US,D,20251205,000000,39.7599,39.76,39.5846,39.5846,1614,0
|
| 481 |
+
BWTG.US,D,20251208,000000,39.61,39.63,39.4831,39.4831,15944,0
|
| 482 |
+
BWTG.US,D,20251210,000000,39.3,39.94,39.29,39.4743,2144,0
|
| 483 |
+
BWTG.US,D,20251211,000000,39.41,39.63,39.33,39.5978,3908,0
|
| 484 |
+
BWTG.US,D,20251212,000000,39.35,39.35,39.102,39.102,589,0
|
| 485 |
+
BWTG.US,D,20251215,000000,39.02,39.02,38.9561,38.9561,263,0
|
| 486 |
+
BWTG.US,D,20251216,000000,38.8,38.8,38.7784,38.7784,205,0
|
| 487 |
+
BWTG.US,D,20251217,000000,38.51,38.54,38.4294,38.4294,228,0
|
| 488 |
+
BWTG.US,D,20251218,000000,38.76,39.07,38.64,38.69,3704,0
|
| 489 |
+
BWTG.US,D,20251219,000000,38.86,38.8668,38.8599,38.866,588,0
|
| 490 |
+
BWTG.US,D,20251222,000000,39.03,39.178,39.03,39.178,377,0
|
| 491 |
+
BWTG.US,D,20251223,000000,39.38,39.4584,39.38,39.4584,1165,0
|
| 492 |
+
BWTG.US,D,20251224,000000,39.46,39.85,39.46,39.4995,1129,0
|
| 493 |
+
BWTG.US,D,20251226,000000,39.57,39.58,39.57,39.5734,833,0
|
| 494 |
+
BWTG.US,D,20251229,000000,39.5,39.5,39.4863,39.4863,312,0
|
| 495 |
+
BWTG.US,D,20251230,000000,39.51,39.51,39.442,39.442,472,0
|
| 496 |
+
BWTG.US,D,20251231,000000,39.37,39.37,39.2016,39.2016,516,0
|
| 497 |
+
BWTG.US,D,20260105,000000,39.75,39.75,39.6233,39.6233,2204,0
|
| 498 |
+
BWTG.US,D,20260106,000000,39.91,40,39.91,39.9256,685,0
|
| 499 |
+
BWTG.US,D,20260107,000000,39.78,39.79,39.6166,39.6166,1967,0
|
| 500 |
+
BWTG.US,D,20260108,000000,39.75,39.82,39.6951,39.6951,901,0
|
| 501 |
+
BWTG.US,D,20260109,000000,39.97,39.97,39.925,39.937,2028,0
|
| 502 |
+
BWTG.US,D,20260112,000000,39.87,39.9845,39.87,39.9845,372,0
|
| 503 |
+
BWTG.US,D,20260113,000000,39.6,39.6,39.5862,39.5933,570,0
|
| 504 |
+
BWTG.US,D,20260114,000000,39.38,39.99,39.32,39.4839,1427,0
|
| 505 |
+
BWTG.US,D,20260115,000000,40.23,40.23,39.7236,39.7236,3231,0
|
| 506 |
+
BWTG.US,D,20260116,000000,39.88,40.32,39.7565,39.7565,4866,0
|
| 507 |
+
BWTG.US,D,20260120,000000,39.28,39.31,38.92,38.92,1255,0
|
| 508 |
+
BWTG.US,D,20260121,000000,39.22,39.35,39.22,39.2384,394,0
|
| 509 |
+
BWTG.US,D,20260122,000000,39.495,39.495,39.3173,39.3173,600,0
|
| 510 |
+
BWTG.US,D,20260123,000000,39.3,39.88,39.2701,39.41,3220,0
|
| 511 |
+
BWTG.US,D,20260126,000000,39.55,39.6,39.5389,39.5389,259,0
|
| 512 |
+
BWTG.US,D,20260127,000000,39.6975,39.75,39.12,39.7248,922,0
|
| 513 |
+
BWTG.US,D,20260128,000000,39.48,39.4845,39.48,39.4845,390,0
|
| 514 |
+
BWTG.US,D,20260129,000000,39.28,39.681,39.28,39.681,544,0
|
| 515 |
+
BWTG.US,D,20260130,000000,39.64,39.64,39.48,39.5014,1502,0
|
| 516 |
+
BWTG.US,D,20260203,000000,39.62,39.62,39.418,39.418,211,0
|
| 517 |
+
BWTG.US,D,20260204,000000,39.59,39.63,39.49,39.49,2297,0
|
| 518 |
+
BWTG.US,D,20260206,000000,39.43,39.67,39.43,39.67,836,0
|
| 519 |
+
BWTG.US,D,20260209,000000,39.889,39.97,39.8823,39.8823,391,0
|
| 520 |
+
BWTG.US,D,20260210,000000,40.11,40.11,39.9758,39.9758,2222,0
|
| 521 |
+
BWTG.US,D,20260211,000000,40.16,40.1689,40.16,40.1689,453,0
|
| 522 |
+
BWTG.US,D,20260212,000000,39.93,39.95,39.666,39.666,4675,0
|
| 523 |
+
BWTG.US,D,20260213,000000,39.6701,39.6701,39.6,39.6485,1824,0
|
| 524 |
+
BWTG.US,D,20260217,000000,39.525,39.7496,39.525,39.7496,838,0
|
| 525 |
+
BWTG.US,D,20260218,000000,39.7325,39.79,39.72,39.79,5364,0
|
daily/us/nyse etfs/1/cbon.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/cgmu.us.txt
ADDED
|
@@ -0,0 +1,829 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CGMU.US,D,20221028,000000,25.16,25.1795,25.15,25.1706,9330,0
|
| 3 |
+
CGMU.US,D,20221031,000000,25.1415,25.1415,25.1415,25.1415,4,0
|
| 4 |
+
CGMU.US,D,20221101,000000,25.229,25.25,25.229,25.25,798,0
|
| 5 |
+
CGMU.US,D,20221102,000000,25.279,25.29,25.25,25.29,5142,0
|
| 6 |
+
CGMU.US,D,20221103,000000,25.23,25.26,25.216,25.24,17293,0
|
| 7 |
+
CGMU.US,D,20221104,000000,25.26,25.28,25.2273,25.2273,6205,0
|
| 8 |
+
CGMU.US,D,20221107,000000,25.26,25.27,25.22,25.235,8941,0
|
| 9 |
+
CGMU.US,D,20221108,000000,25.315,25.35,25.315,25.33,46124,0
|
| 10 |
+
CGMU.US,D,20221109,000000,25.3299,25.4,25.3292,25.4,31165,0
|
| 11 |
+
CGMU.US,D,20221110,000000,25.73,28.1,25.705,25.705,67006,0
|
| 12 |
+
CGMU.US,D,20221111,000000,25.74,25.77,25.74,25.755,6700,0
|
| 13 |
+
CGMU.US,D,20221114,000000,25.699,25.83,25.66,25.6647,50376,0
|
| 14 |
+
CGMU.US,D,20221115,000000,25.74,25.94,25.74,25.795,73220,0
|
| 15 |
+
CGMU.US,D,20221116,000000,25.85,25.9171,25.85,25.91,25240,0
|
| 16 |
+
CGMU.US,D,20221117,000000,25.93,25.97,25.93,25.947,11991,0
|
| 17 |
+
CGMU.US,D,20221118,000000,25.98,25.99,25.97,25.97,25758,0
|
| 18 |
+
CGMU.US,D,20221121,000000,25.99,26.08,25.96,25.9761,53557,0
|
| 19 |
+
CGMU.US,D,20221122,000000,26.12,26.21,25.99,26.02,79240,0
|
| 20 |
+
CGMU.US,D,20221123,000000,26.14,26.26,26.0692,26.13,210479,0
|
| 21 |
+
CGMU.US,D,20221125,000000,26.1035,26.11,26.1,26.105,40541,0
|
| 22 |
+
CGMU.US,D,20221128,000000,26.16,26.26,26.0858,26.13,78416,0
|
| 23 |
+
CGMU.US,D,20221129,000000,27.43,27.82,26.125,26.19,43751,0
|
| 24 |
+
CGMU.US,D,20221130,000000,26.16,26.27,26.145,26.251,71233,0
|
| 25 |
+
CGMU.US,D,20221201,000000,26.26,26.4,26.26,26.3949,114974,0
|
| 26 |
+
CGMU.US,D,20221202,000000,26.32,26.459,26.295,26.355,72052,0
|
| 27 |
+
CGMU.US,D,20221205,000000,26.33,26.349,26.3,26.31,44674,0
|
| 28 |
+
CGMU.US,D,20221206,000000,26.37,26.4,26.35,26.365,105284,0
|
| 29 |
+
CGMU.US,D,20221207,000000,26.4,26.46,26.4,26.4329,90771,0
|
| 30 |
+
CGMU.US,D,20221208,000000,26.46,26.46,26.41,26.42,49849,0
|
| 31 |
+
CGMU.US,D,20221209,000000,26.49,26.49,26.41,26.415,25342,0
|
| 32 |
+
CGMU.US,D,20221212,000000,26.49,26.49,26.27,26.405,93993,0
|
| 33 |
+
CGMU.US,D,20221213,000000,26.5199,26.53,26.48,26.495,48778,0
|
| 34 |
+
CGMU.US,D,20221214,000000,26.49,26.58,26.46,26.51,119023,0
|
| 35 |
+
CGMU.US,D,20221215,000000,26.52,26.53,26.4994,26.515,39192,0
|
| 36 |
+
CGMU.US,D,20221216,000000,26.46,26.48,26.41,26.43,45757,0
|
| 37 |
+
CGMU.US,D,20221219,000000,26.51,26.51,26.3818,26.4029,55347,0
|
| 38 |
+
CGMU.US,D,20221220,000000,26.359,26.39,26.33,26.3702,77772,0
|
| 39 |
+
CGMU.US,D,20221221,000000,26.34,26.34,26.31,26.3295,60185,0
|
| 40 |
+
CGMU.US,D,20221222,000000,26.35,26.38,26.3133,26.32,170051,0
|
| 41 |
+
CGMU.US,D,20221223,000000,26.28,26.3,26.2501,26.29,59614,0
|
| 42 |
+
CGMU.US,D,20221227,000000,26.28,26.28,26.23,26.235,169054,0
|
| 43 |
+
CGMU.US,D,20221228,000000,26.33,26.33,26.2393,26.26,302790,0
|
| 44 |
+
CGMU.US,D,20221229,000000,26.2,26.2,26.14,26.18,368441,0
|
| 45 |
+
CGMU.US,D,20221230,000000,26.18,26.2,26.1341,26.18,212726,0
|
| 46 |
+
CGMU.US,D,20230103,000000,26.26,26.26,26.1901,26.21,241252,0
|
| 47 |
+
CGMU.US,D,20230104,000000,26.29,26.3,26.28,26.295,15078,0
|
| 48 |
+
CGMU.US,D,20230105,000000,26.33,26.34,26.28,26.315,28257,0
|
| 49 |
+
CGMU.US,D,20230106,000000,26.34,26.42,26.34,26.42,37182,0
|
| 50 |
+
CGMU.US,D,20230109,000000,26.445,26.49,26.44,26.485,42181,0
|
| 51 |
+
CGMU.US,D,20230110,000000,26.49,26.5,26.44,26.495,19046,0
|
| 52 |
+
CGMU.US,D,20230111,000000,26.56,26.61,26.52,26.6,59640,0
|
| 53 |
+
CGMU.US,D,20230112,000000,26.64,26.695,26.6247,26.695,14472,0
|
| 54 |
+
CGMU.US,D,20230113,000000,26.71,26.735,26.64,26.67,57512,0
|
| 55 |
+
CGMU.US,D,20230117,000000,26.69,26.74,26.69,26.74,48059,0
|
| 56 |
+
CGMU.US,D,20230118,000000,26.8301,26.84,26.8,26.8,52078,0
|
| 57 |
+
CGMU.US,D,20230119,000000,26.82,26.86,26.77,26.86,85564,0
|
| 58 |
+
CGMU.US,D,20230120,000000,26.86,26.86,26.83,26.83,38134,0
|
| 59 |
+
CGMU.US,D,20230123,000000,26.82,26.85,26.82,26.82,27010,0
|
| 60 |
+
CGMU.US,D,20230124,000000,26.81,26.88,26.81,26.855,125949,0
|
| 61 |
+
CGMU.US,D,20230125,000000,26.87,26.87,26.84,26.8691,32312,0
|
| 62 |
+
CGMU.US,D,20230126,000000,26.88,26.88,26.86,26.875,34295,0
|
| 63 |
+
CGMU.US,D,20230127,000000,26.83,26.86,26.83,26.855,13065,0
|
| 64 |
+
CGMU.US,D,20230130,000000,26.87,26.87,26.845,26.855,60648,0
|
| 65 |
+
CGMU.US,D,20230131,000000,26.89,26.89,26.84,26.85,50191,0
|
| 66 |
+
CGMU.US,D,20230201,000000,26.92,26.96,26.86,26.952,57256,0
|
| 67 |
+
CGMU.US,D,20230202,000000,27,27.0099,26.965,26.97,67926,0
|
| 68 |
+
CGMU.US,D,20230203,000000,26.9093,26.9299,26.88,26.905,66736,0
|
| 69 |
+
CGMU.US,D,20230206,000000,26.85,26.85,26.8115,26.815,11509,0
|
| 70 |
+
CGMU.US,D,20230207,000000,26.82,26.84,26.795,26.835,50006,0
|
| 71 |
+
CGMU.US,D,20230208,000000,26.84,26.84,26.81,26.8233,54182,0
|
| 72 |
+
CGMU.US,D,20230209,000000,26.87,26.87,26.79,26.795,56049,0
|
| 73 |
+
CGMU.US,D,20230210,000000,26.78,26.81,26.77,26.79,46836,0
|
| 74 |
+
CGMU.US,D,20230213,000000,26.7901,26.81,26.7901,26.8076,34426,0
|
| 75 |
+
CGMU.US,D,20230214,000000,26.74,26.779,26.705,26.775,29308,0
|
| 76 |
+
CGMU.US,D,20230215,000000,26.72,26.76,26.665,26.67,31765,0
|
| 77 |
+
CGMU.US,D,20230216,000000,26.659,26.659,26.55,26.555,25662,0
|
| 78 |
+
CGMU.US,D,20230217,000000,26.49,26.49,26.4463,26.455,37631,0
|
| 79 |
+
CGMU.US,D,20230221,000000,26.34,26.3514,26.324,26.325,23219,0
|
| 80 |
+
CGMU.US,D,20230222,000000,26.35,26.36,26.3272,26.3272,119635,0
|
| 81 |
+
CGMU.US,D,20230223,000000,26.35,26.38,26.329,26.33,41991,0
|
| 82 |
+
CGMU.US,D,20230224,000000,26.25,26.29,26.25,26.27,12946,0
|
| 83 |
+
CGMU.US,D,20230227,000000,26.319,26.33,26.2874,26.305,53632,0
|
| 84 |
+
CGMU.US,D,20230228,000000,26.25,26.31,26.249,26.285,52634,0
|
| 85 |
+
CGMU.US,D,20230301,000000,26.25,26.269,26.225,26.225,108914,0
|
| 86 |
+
CGMU.US,D,20230302,000000,26.19,26.24,26.1609,26.2269,74079,0
|
| 87 |
+
CGMU.US,D,20230303,000000,26.34,26.34,26.26,26.27,52496,0
|
| 88 |
+
CGMU.US,D,20230306,000000,26.3,26.3,26.25,26.2602,52662,0
|
| 89 |
+
CGMU.US,D,20230307,000000,26.26,26.29,26.255,26.2889,130071,0
|
| 90 |
+
CGMU.US,D,20230308,000000,26.3,26.3097,26.2852,26.305,20109,0
|
| 91 |
+
CGMU.US,D,20230309,000000,26.33,26.389,26.33,26.355,49906,0
|
| 92 |
+
CGMU.US,D,20230310,000000,26.47,26.52,26.4101,26.4625,62646,0
|
| 93 |
+
CGMU.US,D,20230313,000000,26.63,26.63,26.48,26.5001,21209,0
|
| 94 |
+
CGMU.US,D,20230314,000000,26.44,26.49,26.44,26.4712,24943,0
|
| 95 |
+
CGMU.US,D,20230315,000000,26.67,26.67,26.55,26.585,22584,0
|
| 96 |
+
CGMU.US,D,20230316,000000,26.615,26.62,26.56,26.575,12038,0
|
| 97 |
+
CGMU.US,D,20230317,000000,26.66,26.66,26.6,26.62,43995,0
|
| 98 |
+
CGMU.US,D,20230320,000000,26.5748,26.63,26.53,26.53,30514,0
|
| 99 |
+
CGMU.US,D,20230321,000000,26.55,26.56,26.51,26.53,129720,0
|
| 100 |
+
CGMU.US,D,20230322,000000,26.55,26.638,26.54,26.6206,17226,0
|
| 101 |
+
CGMU.US,D,20230323,000000,26.62,26.66,26.6101,26.64,38581,0
|
| 102 |
+
CGMU.US,D,20230324,000000,26.674,26.688,26.649,26.67,33892,0
|
| 103 |
+
CGMU.US,D,20230327,000000,26.6493,26.67,26.6493,26.655,11943,0
|
| 104 |
+
CGMU.US,D,20230328,000000,26.65,26.68,26.63,26.665,13687,0
|
| 105 |
+
CGMU.US,D,20230329,000000,26.65,26.69,26.65,26.67,21872,0
|
| 106 |
+
CGMU.US,D,20230330,000000,26.69,26.72,26.6808,26.71,46307,0
|
| 107 |
+
CGMU.US,D,20230331,000000,26.64,26.68,26.63,26.68,20535,0
|
| 108 |
+
CGMU.US,D,20230403,000000,26.67,26.7202,26.66,26.6911,18710,0
|
| 109 |
+
CGMU.US,D,20230404,000000,26.7,26.75,26.687,26.745,145139,0
|
| 110 |
+
CGMU.US,D,20230405,000000,26.81,26.96,26.8,26.805,41659,0
|
| 111 |
+
CGMU.US,D,20230406,000000,26.81,26.84,26.8,26.84,16114,0
|
| 112 |
+
CGMU.US,D,20230410,000000,26.8059,26.82,26.79,26.8099,25819,0
|
| 113 |
+
CGMU.US,D,20230411,000000,26.829,26.875,26.829,26.864,49991,0
|
| 114 |
+
CGMU.US,D,20230412,000000,26.89,26.9299,26.889,26.92,19576,0
|
| 115 |
+
CGMU.US,D,20230413,000000,26.92,26.93,26.8709,26.9,162569,0
|
| 116 |
+
CGMU.US,D,20230414,000000,26.94,26.94,26.8094,26.825,37739,0
|
| 117 |
+
CGMU.US,D,20230417,000000,26.85,26.85,26.7993,26.8,47221,0
|
| 118 |
+
CGMU.US,D,20230418,000000,26.71,26.71,26.65,26.66,70199,0
|
| 119 |
+
CGMU.US,D,20230419,000000,26.555,26.61,26.555,26.5885,54602,0
|
| 120 |
+
CGMU.US,D,20230420,000000,26.6,26.62,26.5905,26.62,131138,0
|
| 121 |
+
CGMU.US,D,20230421,000000,26.62,26.6275,26.56,26.57,42482,0
|
| 122 |
+
CGMU.US,D,20230424,000000,26.62,26.65,26.62,26.645,69541,0
|
| 123 |
+
CGMU.US,D,20230425,000000,26.69,26.74,26.69,26.73,187918,0
|
| 124 |
+
CGMU.US,D,20230426,000000,26.7,26.71,26.645,26.685,37943,0
|
| 125 |
+
CGMU.US,D,20230427,000000,26.668,26.668,26.6293,26.635,29563,0
|
| 126 |
+
CGMU.US,D,20230428,000000,26.67,26.67,26.595,26.635,46064,0
|
| 127 |
+
CGMU.US,D,20230501,000000,26.64,26.64,26.57,26.57,36929,0
|
| 128 |
+
CGMU.US,D,20230502,000000,26.66,26.6699,26.56,26.64,336486,0
|
| 129 |
+
CGMU.US,D,20230503,000000,26.68,26.69,26.66,26.68,122968,0
|
| 130 |
+
CGMU.US,D,20230504,000000,26.7,26.74,26.7,26.705,59494,0
|
| 131 |
+
CGMU.US,D,20230505,000000,26.73,26.73,26.69,26.695,33863,0
|
| 132 |
+
CGMU.US,D,20230508,000000,26.68,26.68,26.64,26.655,75367,0
|
| 133 |
+
CGMU.US,D,20230509,000000,26.69,26.7,26.68,26.695,47284,0
|
| 134 |
+
CGMU.US,D,20230510,000000,26.72,26.74,26.72,26.72,69097,0
|
| 135 |
+
CGMU.US,D,20230511,000000,26.74,26.75,26.69,26.705,243617,0
|
| 136 |
+
CGMU.US,D,20230512,000000,26.7,26.72,26.66,26.665,108322,0
|
| 137 |
+
CGMU.US,D,20230515,000000,26.66,26.66,26.64,26.6405,19083,0
|
| 138 |
+
CGMU.US,D,20230516,000000,26.64,26.64,26.61,26.63,83159,0
|
| 139 |
+
CGMU.US,D,20230517,000000,26.66,26.66,26.58,26.59,104515,0
|
| 140 |
+
CGMU.US,D,20230518,000000,26.6,26.6,26.47,26.475,50995,0
|
| 141 |
+
CGMU.US,D,20230519,000000,26.45,26.45,26.36,26.39,39574,0
|
| 142 |
+
CGMU.US,D,20230522,000000,26.37,26.37,26.33,26.335,64860,0
|
| 143 |
+
CGMU.US,D,20230523,000000,26.32,26.34,26.24,26.25,108434,0
|
| 144 |
+
CGMU.US,D,20230524,000000,26.24,26.29,26.23,26.265,100878,0
|
| 145 |
+
CGMU.US,D,20230525,000000,26.24,26.2799,26.2108,26.275,48271,0
|
| 146 |
+
CGMU.US,D,20230526,000000,26.31,26.31,26.265,26.31,119460,0
|
| 147 |
+
CGMU.US,D,20230530,000000,26.35,26.4,26.321,26.38,235471,0
|
| 148 |
+
CGMU.US,D,20230531,000000,26.36,26.37,26.32,26.325,81553,0
|
| 149 |
+
CGMU.US,D,20230601,000000,26.38,26.3899,26.36,26.37,64973,0
|
| 150 |
+
CGMU.US,D,20230602,000000,26.38,26.38,26.3299,26.335,68868,0
|
| 151 |
+
CGMU.US,D,20230605,000000,26.33,26.407,26.31,26.405,98721,0
|
| 152 |
+
CGMU.US,D,20230606,000000,26.44,26.44,26.4013,26.44,56334,0
|
| 153 |
+
CGMU.US,D,20230607,000000,26.44,26.44,26.367,26.39,55874,0
|
| 154 |
+
CGMU.US,D,20230608,000000,26.41,26.44,26.4089,26.43,52374,0
|
| 155 |
+
CGMU.US,D,20230609,000000,26.39,26.4,26.377,26.38,49096,0
|
| 156 |
+
CGMU.US,D,20230612,000000,26.3901,26.41,26.3455,26.395,33913,0
|
| 157 |
+
CGMU.US,D,20230613,000000,26.55,26.55,26.365,26.39,24130,0
|
| 158 |
+
CGMU.US,D,20230614,000000,26.43,26.47,26.3666,26.465,206814,0
|
| 159 |
+
CGMU.US,D,20230615,000000,26.47,26.5,26.47,26.48,96101,0
|
| 160 |
+
CGMU.US,D,20230616,000000,26.49,26.49,26.47,26.475,74420,0
|
| 161 |
+
CGMU.US,D,20230620,000000,26.51,26.53,26.48,26.515,100626,0
|
| 162 |
+
CGMU.US,D,20230621,000000,26.54,26.558,26.49,26.545,136986,0
|
| 163 |
+
CGMU.US,D,20230622,000000,26.54,26.54,26.505,26.51,62391,0
|
| 164 |
+
CGMU.US,D,20230623,000000,26.61,26.61,26.57,26.58,35300,0
|
| 165 |
+
CGMU.US,D,20230626,000000,26.57,26.57,26.55,26.565,47671,0
|
| 166 |
+
CGMU.US,D,20230627,000000,26.58,26.59,26.57,26.57,51425,0
|
| 167 |
+
CGMU.US,D,20230628,000000,26.6,26.6,26.58,26.6,66726,0
|
| 168 |
+
CGMU.US,D,20230629,000000,26.58,26.58,26.5101,26.515,272278,0
|
| 169 |
+
CGMU.US,D,20230630,000000,26.51,26.51,26.4624,26.475,87353,0
|
| 170 |
+
CGMU.US,D,20230703,000000,26.5,26.5,26.46,26.475,18368,0
|
| 171 |
+
CGMU.US,D,20230705,000000,26.5,26.5,26.48,26.48,42800,0
|
| 172 |
+
CGMU.US,D,20230706,000000,26.46,26.46,26.39,26.4,119304,0
|
| 173 |
+
CGMU.US,D,20230707,000000,26.43,26.44,26.39,26.39,76235,0
|
| 174 |
+
CGMU.US,D,20230710,000000,26.41,26.435,26.3989,26.425,94928,0
|
| 175 |
+
CGMU.US,D,20230711,000000,26.44,26.45,26.42,26.445,66301,0
|
| 176 |
+
CGMU.US,D,20230712,000000,26.53,26.53,26.5,26.505,166307,0
|
| 177 |
+
CGMU.US,D,20230713,000000,26.56,26.56,26.505,26.51,230910,0
|
| 178 |
+
CGMU.US,D,20230714,000000,26.53,26.54,26.5,26.515,93289,0
|
| 179 |
+
CGMU.US,D,20230717,000000,26.53,26.54,26.51,26.535,40683,0
|
| 180 |
+
CGMU.US,D,20230718,000000,26.58,26.61,26.561,26.61,303958,0
|
| 181 |
+
CGMU.US,D,20230719,000000,26.62,26.64,26.59,26.64,76578,0
|
| 182 |
+
CGMU.US,D,20230720,000000,26.65,26.65,26.6,26.6,127389,0
|
| 183 |
+
CGMU.US,D,20230721,000000,26.63,26.63,26.62,26.63,82527,0
|
| 184 |
+
CGMU.US,D,20230724,000000,26.67,26.67,26.64,26.645,52029,0
|
| 185 |
+
CGMU.US,D,20230725,000000,26.61,26.63,26.58,26.62,127881,0
|
| 186 |
+
CGMU.US,D,20230726,000000,26.65,26.66,26.63,26.66,101934,0
|
| 187 |
+
CGMU.US,D,20230727,000000,26.6,26.6253,26.5637,26.585,49219,0
|
| 188 |
+
CGMU.US,D,20230728,000000,26.62,26.62,26.57,26.57,77554,0
|
| 189 |
+
CGMU.US,D,20230731,000000,26.5,26.5,26.4701,26.48,8213,0
|
| 190 |
+
CGMU.US,D,20230801,000000,26.45,26.46,26.41,26.44,96169,0
|
| 191 |
+
CGMU.US,D,20230802,000000,26.46,26.46,26.35,26.39,43026,0
|
| 192 |
+
CGMU.US,D,20230803,000000,26.31,26.31,26.25,26.26,80169,0
|
| 193 |
+
CGMU.US,D,20230804,000000,26.31,26.37,26.31,26.37,259659,0
|
| 194 |
+
CGMU.US,D,20230807,000000,26.34,26.3497,26.275,26.28,334788,0
|
| 195 |
+
CGMU.US,D,20230808,000000,26.33,26.37,26.31,26.37,51885,0
|
| 196 |
+
CGMU.US,D,20230809,000000,26.37,26.4,26.36,26.4,47140,0
|
| 197 |
+
CGMU.US,D,20230810,000000,26.42,26.43,26.36,26.38,81702,0
|
| 198 |
+
CGMU.US,D,20230811,000000,26.32,26.37,26.3174,26.37,40271,0
|
| 199 |
+
CGMU.US,D,20230814,000000,26.37,26.415,26.35,26.41,72066,0
|
| 200 |
+
CGMU.US,D,20230815,000000,26.38,26.41,26.36,26.4,103666,0
|
| 201 |
+
CGMU.US,D,20230816,000000,26.4,26.41,26.34,26.36,80022,0
|
| 202 |
+
CGMU.US,D,20230817,000000,26.3421,26.3421,26.29,26.3024,65275,0
|
| 203 |
+
CGMU.US,D,20230818,000000,26.29,26.32,26.29,26.295,65890,0
|
| 204 |
+
CGMU.US,D,20230821,000000,26.21,26.23,26.18,26.225,82018,0
|
| 205 |
+
CGMU.US,D,20230822,000000,26.23,26.24,26.2001,26.225,275954,0
|
| 206 |
+
CGMU.US,D,20230823,000000,26.25,26.285,26.23,26.285,37090,0
|
| 207 |
+
CGMU.US,D,20230824,000000,26.25,26.26,26.225,26.235,75695,0
|
| 208 |
+
CGMU.US,D,20230825,000000,26.24,26.24,26.2011,26.225,34541,0
|
| 209 |
+
CGMU.US,D,20230828,000000,26.23,26.25,26.21,26.24,95528,0
|
| 210 |
+
CGMU.US,D,20230829,000000,26.21,26.3066,26.21,26.27,353757,0
|
| 211 |
+
CGMU.US,D,20230830,000000,26.32,26.32,26.24,26.24,118712,0
|
| 212 |
+
CGMU.US,D,20230831,000000,26.22,26.2399,26.19,26.205,97928,0
|
| 213 |
+
CGMU.US,D,20230901,000000,26.27,26.27,26.16,26.18,73107,0
|
| 214 |
+
CGMU.US,D,20230905,000000,26.21,26.21,26.16,26.1672,76314,0
|
| 215 |
+
CGMU.US,D,20230906,000000,26.21,26.21,26.15,26.16,67471,0
|
| 216 |
+
CGMU.US,D,20230907,000000,26.2,26.2,26.15,26.16,71117,0
|
| 217 |
+
CGMU.US,D,20230908,000000,26.2,26.2,26.159,26.17,59669,0
|
| 218 |
+
CGMU.US,D,20230911,000000,26.18,26.19,26.1699,26.18,50130,0
|
| 219 |
+
CGMU.US,D,20230912,000000,26.23,26.23,26.17,26.175,101956,0
|
| 220 |
+
CGMU.US,D,20230913,000000,26.19,26.22,26.18,26.215,113850,0
|
| 221 |
+
CGMU.US,D,20230914,000000,26.15,26.175,26.15,26.15,52095,0
|
| 222 |
+
CGMU.US,D,20230915,000000,26.22,26.22,26.12,26.1355,269216,0
|
| 223 |
+
CGMU.US,D,20230918,000000,26.19,26.19,26.135,26.165,43266,0
|
| 224 |
+
CGMU.US,D,20230919,000000,26.18,26.18,26.12,26.13,98797,0
|
| 225 |
+
CGMU.US,D,20230920,000000,26.24,26.24,26.1357,26.15,159256,0
|
| 226 |
+
CGMU.US,D,20230921,000000,26,26,25.95,25.96,55415,0
|
| 227 |
+
CGMU.US,D,20230922,000000,26.11,26.22,25.99,26.06,425199,0
|
| 228 |
+
CGMU.US,D,20230925,000000,25.89,25.92,25.85,25.86,280156,0
|
| 229 |
+
CGMU.US,D,20230926,000000,25.91,25.91,25.74,25.82,451047,0
|
| 230 |
+
CGMU.US,D,20230927,000000,25.89,25.89,25.75,25.78,180929,0
|
| 231 |
+
CGMU.US,D,20230928,000000,25.8,25.8,25.673,25.72,235100,0
|
| 232 |
+
CGMU.US,D,20230929,000000,25.77,25.77,25.69,25.7,164740,0
|
| 233 |
+
CGMU.US,D,20231002,000000,25.65,25.66,25.57,25.61,58511,0
|
| 234 |
+
CGMU.US,D,20231003,000000,25.57,25.57,25.5,25.51,365031,0
|
| 235 |
+
CGMU.US,D,20231004,000000,25.53,25.58,25.515,25.54,295857,0
|
| 236 |
+
CGMU.US,D,20231005,000000,25.59,25.59,25.54,25.56,78934,0
|
| 237 |
+
CGMU.US,D,20231006,000000,25.5,25.5,25.38,25.46,53734,0
|
| 238 |
+
CGMU.US,D,20231009,000000,25.53,25.59,25.475,25.59,78269,0
|
| 239 |
+
CGMU.US,D,20231010,000000,25.61,25.6399,25.559,25.61,86033,0
|
| 240 |
+
CGMU.US,D,20231011,000000,25.76,25.79,25.716,25.78,160691,0
|
| 241 |
+
CGMU.US,D,20231012,000000,25.8,25.8,25.67,25.72,240854,0
|
| 242 |
+
CGMU.US,D,20231013,000000,25.83,25.83,25.7369,25.78,70957,0
|
| 243 |
+
CGMU.US,D,20231016,000000,25.75,25.75,25.67,25.69,189286,0
|
| 244 |
+
CGMU.US,D,20231017,000000,25.69,25.69,25.5477,25.56,170222,0
|
| 245 |
+
CGMU.US,D,20231018,000000,25.62,25.62,25.43,25.54,465515,0
|
| 246 |
+
CGMU.US,D,20231019,000000,25.53,25.53,25.39,25.43,165800,0
|
| 247 |
+
CGMU.US,D,20231020,000000,25.5,25.5,25.44,25.45,126880,0
|
| 248 |
+
CGMU.US,D,20231023,000000,25.45,25.47,25.425,25.47,211487,0
|
| 249 |
+
CGMU.US,D,20231024,000000,25.53,25.53,25.44,25.5,316853,0
|
| 250 |
+
CGMU.US,D,20231025,000000,25.5,25.505,25.385,25.43,230017,0
|
| 251 |
+
CGMU.US,D,20231026,000000,25.43,25.51,25.4271,25.51,189594,0
|
| 252 |
+
CGMU.US,D,20231027,000000,25.45,25.46,25.42,25.44,120357,0
|
| 253 |
+
CGMU.US,D,20231030,000000,25.49,25.49,25.39,25.43,111757,0
|
| 254 |
+
CGMU.US,D,20231031,000000,25.33,25.38,25.32,25.34,373492,0
|
| 255 |
+
CGMU.US,D,20231101,000000,25.35,25.4499,25.3399,25.44,215687,0
|
| 256 |
+
CGMU.US,D,20231102,000000,25.62,25.62,25.56,25.61,877230,0
|
| 257 |
+
CGMU.US,D,20231103,000000,25.83,25.83,25.734,25.77,243979,0
|
| 258 |
+
CGMU.US,D,20231106,000000,25.74,25.74,25.68,25.74,401716,0
|
| 259 |
+
CGMU.US,D,20231107,000000,25.83,25.85,25.8,25.85,170914,0
|
| 260 |
+
CGMU.US,D,20231108,000000,25.9,25.95,25.854,25.95,783231,0
|
| 261 |
+
CGMU.US,D,20231109,000000,25.96,25.96,25.81,25.87,137097,0
|
| 262 |
+
CGMU.US,D,20231110,000000,25.93,25.93,25.91,25.93,266203,0
|
| 263 |
+
CGMU.US,D,20231113,000000,25.87,25.97,25.87,25.9,288849,0
|
| 264 |
+
CGMU.US,D,20231114,000000,26.18,26.19,26.11,26.14,237749,0
|
| 265 |
+
CGMU.US,D,20231115,000000,26.12,26.14,26.03,26.13,233625,0
|
| 266 |
+
CGMU.US,D,20231116,000000,26.17,26.19,26.16,26.17,205042,0
|
| 267 |
+
CGMU.US,D,20231117,000000,26.25,26.25,26.155,26.24,546469,0
|
| 268 |
+
CGMU.US,D,20231120,000000,26.22,26.2955,26.2,26.27,285774,0
|
| 269 |
+
CGMU.US,D,20231121,000000,26.36,26.36,26.25,26.34,822078,0
|
| 270 |
+
CGMU.US,D,20231122,000000,26.35,26.35,26.3,26.31,182149,0
|
| 271 |
+
CGMU.US,D,20231124,000000,26.36,26.36,26.292,26.35,125018,0
|
| 272 |
+
CGMU.US,D,20231127,000000,26.36,26.4,26.3418,26.38,209638,0
|
| 273 |
+
CGMU.US,D,20231128,000000,26.48,26.48,26.399,26.43,272870,0
|
| 274 |
+
CGMU.US,D,20231129,000000,26.56,26.62,26.52,26.62,287967,0
|
| 275 |
+
CGMU.US,D,20231130,000000,26.58,26.58,26.5045,26.54,157502,0
|
| 276 |
+
CGMU.US,D,20231201,000000,26.54,26.67,26.5254,26.67,381184,0
|
| 277 |
+
CGMU.US,D,20231204,000000,26.68,26.68,26.5763,26.64,488318,0
|
| 278 |
+
CGMU.US,D,20231205,000000,26.65,26.72,26.65,26.68,288638,0
|
| 279 |
+
CGMU.US,D,20231206,000000,26.75,26.76,26.68,26.76,216409,0
|
| 280 |
+
CGMU.US,D,20231207,000000,26.78,26.78,26.7327,26.78,140749,0
|
| 281 |
+
CGMU.US,D,20231208,000000,26.74,26.74,26.6599,26.74,362178,0
|
| 282 |
+
CGMU.US,D,20231211,000000,26.75,26.77,26.6775,26.77,189365,0
|
| 283 |
+
CGMU.US,D,20231212,000000,26.79,26.79,26.7099,26.77,215709,0
|
| 284 |
+
CGMU.US,D,20231213,000000,26.79,26.91,26.73,26.9,919951,0
|
| 285 |
+
CGMU.US,D,20231214,000000,27.03,27.03,26.93,27.03,336139,0
|
| 286 |
+
CGMU.US,D,20231215,000000,27.1,27.1,27,27.05,390509,0
|
| 287 |
+
CGMU.US,D,20231218,000000,27.1,27.1,26.9701,27.03,168763,0
|
| 288 |
+
CGMU.US,D,20231219,000000,27.05,27.05,27.0027,27.03,423007,0
|
| 289 |
+
CGMU.US,D,20231220,000000,27.09,27.1,27.03,27.1,290110,0
|
| 290 |
+
CGMU.US,D,20231221,000000,27.14,27.14,27.045,27.11,276672,0
|
| 291 |
+
CGMU.US,D,20231222,000000,27.16,27.16,27.088,27.11,244604,0
|
| 292 |
+
CGMU.US,D,20231226,000000,27.16,27.16,27.095,27.13,120222,0
|
| 293 |
+
CGMU.US,D,20231227,000000,27.18,27.22,27.13,27.22,311082,0
|
| 294 |
+
CGMU.US,D,20231228,000000,27.09,27.09,27.01,27.05,270352,0
|
| 295 |
+
CGMU.US,D,20231229,000000,27.09,27.09,27.0233,27.08,261544,0
|
| 296 |
+
CGMU.US,D,20240102,000000,27.05,27.05,27.017,27.05,159670,0
|
| 297 |
+
CGMU.US,D,20240103,000000,27.07,27.1,27,27.1,287184,0
|
| 298 |
+
CGMU.US,D,20240104,000000,27.02,27.03,27,27.03,144174,0
|
| 299 |
+
CGMU.US,D,20240105,000000,27.01,27.055,27,27.02,113392,0
|
| 300 |
+
CGMU.US,D,20240108,000000,27.07,27.0998,27.03,27.08,362257,0
|
| 301 |
+
CGMU.US,D,20240109,000000,27.12,27.12,27.05,27.09,81706,0
|
| 302 |
+
CGMU.US,D,20240110,000000,27.07,27.07,27.025,27.05,178129,0
|
| 303 |
+
CGMU.US,D,20240111,000000,27.06,27.11,27.01,27.11,263929,0
|
| 304 |
+
CGMU.US,D,20240112,000000,27.11,27.11,27.0499,27.08,102009,0
|
| 305 |
+
CGMU.US,D,20240116,000000,27.07,27.07,26.985,27.05,202280,0
|
| 306 |
+
CGMU.US,D,20240117,000000,27.06,27.06,26.94,26.97,211603,0
|
| 307 |
+
CGMU.US,D,20240118,000000,27.01,27.01,26.881,26.93,323248,0
|
| 308 |
+
CGMU.US,D,20240119,000000,26.93,26.93,26.8598,26.91,168897,0
|
| 309 |
+
CGMU.US,D,20240122,000000,26.93,26.93,26.8801,26.89,166501,0
|
| 310 |
+
CGMU.US,D,20240123,000000,26.87,26.88,26.84,26.88,179737,0
|
| 311 |
+
CGMU.US,D,20240124,000000,26.94,26.94,26.826,26.86,378648,0
|
| 312 |
+
CGMU.US,D,20240125,000000,26.95,26.95,26.8801,26.92,191207,0
|
| 313 |
+
CGMU.US,D,20240126,000000,26.91,26.91,26.86,26.9,73424,0
|
| 314 |
+
CGMU.US,D,20240129,000000,26.97,27.01,26.92,27.01,177610,0
|
| 315 |
+
CGMU.US,D,20240130,000000,27,27.02,26.95,27.02,202310,0
|
| 316 |
+
CGMU.US,D,20240131,000000,26.96,27.07,26.96,27.07,114548,0
|
| 317 |
+
CGMU.US,D,20240201,000000,27.1,27.16,27.065,27.16,174636,0
|
| 318 |
+
CGMU.US,D,20240202,000000,27.08,27.08,26.965,27.02,107751,0
|
| 319 |
+
CGMU.US,D,20240205,000000,27,27,26.89,26.92,168266,0
|
| 320 |
+
CGMU.US,D,20240206,000000,26.97,27.01,26.92,27.01,149708,0
|
| 321 |
+
CGMU.US,D,20240207,000000,26.99,26.99,26.95,26.99,423182,0
|
| 322 |
+
CGMU.US,D,20240208,000000,26.99,26.99,26.91,26.98,191772,0
|
| 323 |
+
CGMU.US,D,20240209,000000,27.03,27.03,26.945,26.96,154076,0
|
| 324 |
+
CGMU.US,D,20240212,000000,27.04,27.04,26.99,27.04,129774,0
|
| 325 |
+
CGMU.US,D,20240213,000000,26.94,26.94,26.865,26.9,147503,0
|
| 326 |
+
CGMU.US,D,20240214,000000,26.95,26.99,26.91,26.98,114824,0
|
| 327 |
+
CGMU.US,D,20240215,000000,27.05,27.05,26.96,27.02,108332,0
|
| 328 |
+
CGMU.US,D,20240216,000000,26.99,26.99,26.94,26.99,127469,0
|
| 329 |
+
CGMU.US,D,20240220,000000,27.06,27.06,27.0089,27.02,195665,0
|
| 330 |
+
CGMU.US,D,20240221,000000,27.02,27.02,26.98,27,359987,0
|
| 331 |
+
CGMU.US,D,20240222,000000,27.01,27.01,26.98,27,341824,0
|
| 332 |
+
CGMU.US,D,20240223,000000,27.06,27.07,27.015,27.07,106914,0
|
| 333 |
+
CGMU.US,D,20240226,000000,27.09,27.09,26.9963,27.03,177390,0
|
| 334 |
+
CGMU.US,D,20240227,000000,27.09,27.09,27.01,27.03,94155,0
|
| 335 |
+
CGMU.US,D,20240228,000000,27.08,27.09,27.03,27.09,102294,0
|
| 336 |
+
CGMU.US,D,20240229,000000,27.04,27.04,26.98,27,384475,0
|
| 337 |
+
CGMU.US,D,20240301,000000,27.02,27.0354,26.95,27.03,106907,0
|
| 338 |
+
CGMU.US,D,20240304,000000,27.03,27.03,26.9599,26.98,303666,0
|
| 339 |
+
CGMU.US,D,20240305,000000,27.04,27.068,27.014,27.06,147752,0
|
| 340 |
+
CGMU.US,D,20240306,000000,27.03,27.07,27.02,27.04,145871,0
|
| 341 |
+
CGMU.US,D,20240307,000000,27.12,27.12,27.0472,27.075,68683,0
|
| 342 |
+
CGMU.US,D,20240308,000000,27.12,27.12,27.06,27.11,105602,0
|
| 343 |
+
CGMU.US,D,20240311,000000,27.15,27.15,27.06,27.09,189935,0
|
| 344 |
+
CGMU.US,D,20240312,000000,27.12,27.12,27.045,27.09,216262,0
|
| 345 |
+
CGMU.US,D,20240313,000000,27.14,27.14,27.06,27.1,157639,0
|
| 346 |
+
CGMU.US,D,20240314,000000,27.11,27.11,27.01,27.04,117525,0
|
| 347 |
+
CGMU.US,D,20240315,000000,27.05,27.05,27.02,27.05,323147,0
|
| 348 |
+
CGMU.US,D,20240318,000000,27.07,27.07,27.02,27.06,97175,0
|
| 349 |
+
CGMU.US,D,20240319,000000,27.1,27.1,27.05,27.07,130062,0
|
| 350 |
+
CGMU.US,D,20240320,000000,27.1,27.1,27.005,27.08,127470,0
|
| 351 |
+
CGMU.US,D,20240321,000000,27.1,27.1,27.03,27.04,118225,0
|
| 352 |
+
CGMU.US,D,20240322,000000,27.08,27.1,27.0525,27.1,217706,0
|
| 353 |
+
CGMU.US,D,20240325,000000,27.09,27.09,27.04,27.06,330648,0
|
| 354 |
+
CGMU.US,D,20240326,000000,27.08,27.08,27.02,27.04,184309,0
|
| 355 |
+
CGMU.US,D,20240327,000000,26.98,26.98,26.93,26.98,250931,0
|
| 356 |
+
CGMU.US,D,20240328,000000,26.95,27.01,26.87,27.01,181996,0
|
| 357 |
+
CGMU.US,D,20240401,000000,26.99,26.99,26.87,26.91,124050,0
|
| 358 |
+
CGMU.US,D,20240402,000000,26.87,26.885,26.83,26.86,165747,0
|
| 359 |
+
CGMU.US,D,20240403,000000,26.83,26.83,26.76,26.83,136669,0
|
| 360 |
+
CGMU.US,D,20240404,000000,26.84,26.86,26.8109,26.86,409392,0
|
| 361 |
+
CGMU.US,D,20240405,000000,26.77,26.83,26.77,26.8,121375,0
|
| 362 |
+
CGMU.US,D,20240408,000000,26.82,26.82,26.75,26.81,121062,0
|
| 363 |
+
CGMU.US,D,20240409,000000,26.87,26.87,26.821,26.845,180225,0
|
| 364 |
+
CGMU.US,D,20240410,000000,26.77,26.77,26.658,26.71,284672,0
|
| 365 |
+
CGMU.US,D,20240411,000000,26.76,26.76,26.665,26.71,228024,0
|
| 366 |
+
CGMU.US,D,20240412,000000,26.8,26.8,26.76,26.78,118688,0
|
| 367 |
+
CGMU.US,D,20240415,000000,26.77,26.77,26.69,26.745,206661,0
|
| 368 |
+
CGMU.US,D,20240416,000000,26.81,26.81,26.7,26.75,99781,0
|
| 369 |
+
CGMU.US,D,20240417,000000,26.73,26.785,26.7,26.765,352561,0
|
| 370 |
+
CGMU.US,D,20240418,000000,26.79,26.79,26.72,26.76,92446,0
|
| 371 |
+
CGMU.US,D,20240419,000000,26.82,26.82,26.76,26.775,65431,0
|
| 372 |
+
CGMU.US,D,20240422,000000,26.78,26.79,26.77,26.785,102153,0
|
| 373 |
+
CGMU.US,D,20240423,000000,26.78,26.81,26.755,26.78,199532,0
|
| 374 |
+
CGMU.US,D,20240424,000000,26.82,26.82,26.7401,26.76,114393,0
|
| 375 |
+
CGMU.US,D,20240425,000000,26.76,26.76,26.7,26.71,196993,0
|
| 376 |
+
CGMU.US,D,20240426,000000,26.76,26.76,26.7,26.72,303102,0
|
| 377 |
+
CGMU.US,D,20240429,000000,26.66,26.76,26.66,26.76,150221,0
|
| 378 |
+
CGMU.US,D,20240430,000000,26.69,26.69,26.6297,26.65,142405,0
|
| 379 |
+
CGMU.US,D,20240501,000000,26.73,26.73,26.6609,26.68,185550,0
|
| 380 |
+
CGMU.US,D,20240502,000000,26.72,26.73,26.6805,26.72,240301,0
|
| 381 |
+
CGMU.US,D,20240503,000000,26.79,26.8,26.75,26.8,235695,0
|
| 382 |
+
CGMU.US,D,20240506,000000,26.82,26.84,26.77,26.84,140221,0
|
| 383 |
+
CGMU.US,D,20240507,000000,26.89,26.91,26.845,26.91,478612,0
|
| 384 |
+
CGMU.US,D,20240508,000000,26.88,26.91,26.88,26.9,145926,0
|
| 385 |
+
CGMU.US,D,20240509,000000,26.92,26.93,26.89,26.93,287028,0
|
| 386 |
+
CGMU.US,D,20240510,000000,26.89,26.895,26.88,26.89,151587,0
|
| 387 |
+
CGMU.US,D,20240513,000000,26.95,26.95,26.88,26.88,87048,0
|
| 388 |
+
CGMU.US,D,20240514,000000,26.91,26.92,26.89,26.915,209669,0
|
| 389 |
+
CGMU.US,D,20240515,000000,26.99,26.99,26.9489,26.97,528217,0
|
| 390 |
+
CGMU.US,D,20240516,000000,26.99,26.99,26.92,26.925,153766,0
|
| 391 |
+
CGMU.US,D,20240517,000000,26.94,26.94,26.86,26.88,126500,0
|
| 392 |
+
CGMU.US,D,20240520,000000,26.88,26.89,26.856,26.86,107175,0
|
| 393 |
+
CGMU.US,D,20240521,000000,26.92,26.92,26.83,26.835,207110,0
|
| 394 |
+
CGMU.US,D,20240522,000000,26.85,26.85,26.775,26.78,621387,0
|
| 395 |
+
CGMU.US,D,20240523,000000,26.84,26.84,26.72,26.72,322887,0
|
| 396 |
+
CGMU.US,D,20240524,000000,26.76,26.76,26.705,26.71,118932,0
|
| 397 |
+
CGMU.US,D,20240528,000000,26.78,26.78,26.68,26.7,180216,0
|
| 398 |
+
CGMU.US,D,20240529,000000,26.71,26.71,26.63,26.64,377699,0
|
| 399 |
+
CGMU.US,D,20240530,000000,26.68,26.68,26.64,26.66,131921,0
|
| 400 |
+
CGMU.US,D,20240531,000000,26.66,26.66,26.561,26.6,187246,0
|
| 401 |
+
CGMU.US,D,20240603,000000,26.67,26.7,26.615,26.7,356195,0
|
| 402 |
+
CGMU.US,D,20240604,000000,26.73,26.73,26.675,26.73,198447,0
|
| 403 |
+
CGMU.US,D,20240605,000000,26.79,26.82,26.745,26.82,263263,0
|
| 404 |
+
CGMU.US,D,20240606,000000,26.88,26.88,26.8332,26.87,530602,0
|
| 405 |
+
CGMU.US,D,20240607,000000,26.78,26.8,26.765,26.79,84889,0
|
| 406 |
+
CGMU.US,D,20240610,000000,26.75,26.79,26.75,26.77,129803,0
|
| 407 |
+
CGMU.US,D,20240611,000000,26.81,26.82,26.77,26.82,117392,0
|
| 408 |
+
CGMU.US,D,20240612,000000,26.95,26.95,26.88,26.92,99146,0
|
| 409 |
+
CGMU.US,D,20240613,000000,26.96,26.9925,26.94,26.97,119456,0
|
| 410 |
+
CGMU.US,D,20240614,000000,26.98,27.03,26.966,27.03,220907,0
|
| 411 |
+
CGMU.US,D,20240617,000000,27,27,26.96,26.98,232739,0
|
| 412 |
+
CGMU.US,D,20240618,000000,27,27.04,26.9798,27.03,370738,0
|
| 413 |
+
CGMU.US,D,20240620,000000,27.04,27.04,26.97,27.01,220494,0
|
| 414 |
+
CGMU.US,D,20240621,000000,27.02,27.02,26.975,27.02,358825,0
|
| 415 |
+
CGMU.US,D,20240624,000000,27.02,27.03,26.98,27.02,117365,0
|
| 416 |
+
CGMU.US,D,20240625,000000,27.05,27.05,26.9801,27.03,215735,0
|
| 417 |
+
CGMU.US,D,20240626,000000,27,27,26.93,26.95,174252,0
|
| 418 |
+
CGMU.US,D,20240627,000000,26.91,26.91,26.8712,26.905,200950,0
|
| 419 |
+
CGMU.US,D,20240628,000000,26.94,26.94,26.85,26.85,193185,0
|
| 420 |
+
CGMU.US,D,20240701,000000,26.81,26.83,26.79,26.8,115372,0
|
| 421 |
+
CGMU.US,D,20240702,000000,26.89,26.89,26.8544,26.88,9630756,0
|
| 422 |
+
CGMU.US,D,20240703,000000,26.87,26.949,26.8629,26.92,233870,0
|
| 423 |
+
CGMU.US,D,20240705,000000,26.99,27,26.9318,27,115933,0
|
| 424 |
+
CGMU.US,D,20240708,000000,27.01,27.01,26.9567,26.98,137111,0
|
| 425 |
+
CGMU.US,D,20240709,000000,26.99,26.99,26.9609,26.99,150154,0
|
| 426 |
+
CGMU.US,D,20240710,000000,27.01,27.01,26.97,27,183724,0
|
| 427 |
+
CGMU.US,D,20240711,000000,27.05,27.07,27.03,27.06,9482997,0
|
| 428 |
+
CGMU.US,D,20240712,000000,27.08,27.09,27.07,27.08,395958,0
|
| 429 |
+
CGMU.US,D,20240715,000000,27.08,27.08,27.0401,27.06,172628,0
|
| 430 |
+
CGMU.US,D,20240716,000000,27.14,27.14,27.08,27.13,196225,0
|
| 431 |
+
CGMU.US,D,20240717,000000,27.11,27.12,27.08,27.11,352872,0
|
| 432 |
+
CGMU.US,D,20240718,000000,27.12,27.12,27.08,27.11,9657771,0
|
| 433 |
+
CGMU.US,D,20240719,000000,27.18,27.18,27.08,27.085,107541,0
|
| 434 |
+
CGMU.US,D,20240722,000000,27.1,27.11,27.0797,27.1,162476,0
|
| 435 |
+
CGMU.US,D,20240723,000000,27.1,27.1199,27.0898,27.11,204958,0
|
| 436 |
+
CGMU.US,D,20240724,000000,27.11,27.1356,27.07,27.08,208630,0
|
| 437 |
+
CGMU.US,D,20240725,000000,27.1,27.17,27.1,27.14,21002967,0
|
| 438 |
+
CGMU.US,D,20240726,000000,27.15,27.15,27.11,27.13,1484904,0
|
| 439 |
+
CGMU.US,D,20240729,000000,27.15,27.17,27.12,27.16,281046,0
|
| 440 |
+
CGMU.US,D,20240730,000000,27.16,27.16,27.12,27.15,323004,0
|
| 441 |
+
CGMU.US,D,20240731,000000,27.12,27.17,27.095,27.17,418384,0
|
| 442 |
+
CGMU.US,D,20240801,000000,27.19,27.235,27.1701,27.22,499730,0
|
| 443 |
+
CGMU.US,D,20240802,000000,27.32,27.4,27.29,27.4,422024,0
|
| 444 |
+
CGMU.US,D,20240805,000000,27.41,27.42,27.35,27.36,726265,0
|
| 445 |
+
CGMU.US,D,20240806,000000,27.32,27.3299,27.285,27.3,166756,0
|
| 446 |
+
CGMU.US,D,20240807,000000,27.31,27.32,27.24,27.25,312388,0
|
| 447 |
+
CGMU.US,D,20240808,000000,27.24,27.24,27.1812,27.23,236882,0
|
| 448 |
+
CGMU.US,D,20240809,000000,27.27,27.27,27.21,27.25,285772,0
|
| 449 |
+
CGMU.US,D,20240812,000000,27.22,27.28,27.22,27.26,236087,0
|
| 450 |
+
CGMU.US,D,20240813,000000,27.27,27.29,27.2508,27.27,271558,0
|
| 451 |
+
CGMU.US,D,20240814,000000,27.28,27.315,27.275,27.31,213059,0
|
| 452 |
+
CGMU.US,D,20240815,000000,27.27,27.31,27.2001,27.31,280978,0
|
| 453 |
+
CGMU.US,D,20240816,000000,27.25,27.2699,27.24,27.25,379978,0
|
| 454 |
+
CGMU.US,D,20240819,000000,27.26,27.31,27.26,27.28,329235,0
|
| 455 |
+
CGMU.US,D,20240820,000000,27.3,27.326,27.2913,27.32,170109,0
|
| 456 |
+
CGMU.US,D,20240821,000000,27.36,27.36,27.29,27.33,212831,0
|
| 457 |
+
CGMU.US,D,20240822,000000,27.32,27.32,27.27,27.29,308688,0
|
| 458 |
+
CGMU.US,D,20240823,000000,27.37,27.41,27.305,27.41,288569,0
|
| 459 |
+
CGMU.US,D,20240826,000000,27.38,27.38,27.35,27.36,452004,0
|
| 460 |
+
CGMU.US,D,20240827,000000,27.35,27.35,27.3125,27.35,250424,0
|
| 461 |
+
CGMU.US,D,20240828,000000,27.36,27.36,27.32,27.34,274537,0
|
| 462 |
+
CGMU.US,D,20240829,000000,27.33,27.35,27.29,27.34,376457,0
|
| 463 |
+
CGMU.US,D,20240830,000000,27.26,27.27,27.24,27.24,435090,0
|
| 464 |
+
CGMU.US,D,20240903,000000,27.3,27.32,27.29,27.32,907530,0
|
| 465 |
+
CGMU.US,D,20240904,000000,27.32,27.35,27.295,27.32,749817,0
|
| 466 |
+
CGMU.US,D,20240905,000000,27.35,27.35,27.3,27.35,212202,0
|
| 467 |
+
CGMU.US,D,20240906,000000,27.38,27.415,27.33,27.39,399378,0
|
| 468 |
+
CGMU.US,D,20240909,000000,27.38,27.3999,27.37,27.37,137140,0
|
| 469 |
+
CGMU.US,D,20240910,000000,27.38,27.4399,27.3799,27.43,396228,0
|
| 470 |
+
CGMU.US,D,20240911,000000,27.41,27.46,27.4,27.4,209854,0
|
| 471 |
+
CGMU.US,D,20240912,000000,27.39,27.42,27.38,27.4,274711,0
|
| 472 |
+
CGMU.US,D,20240913,000000,27.45,27.5,27.43,27.47,414485,0
|
| 473 |
+
CGMU.US,D,20240916,000000,27.47,27.49,27.45,27.47,326171,0
|
| 474 |
+
CGMU.US,D,20240917,000000,27.47,27.51,27.4601,27.49,811785,0
|
| 475 |
+
CGMU.US,D,20240918,000000,27.51,27.54,27.45,27.49,368120,0
|
| 476 |
+
CGMU.US,D,20240919,000000,27.47,27.5,27.45,27.48,578411,0
|
| 477 |
+
CGMU.US,D,20240920,000000,27.47,27.4999,27.45,27.49,276036,0
|
| 478 |
+
CGMU.US,D,20240923,000000,27.47,27.5,27.44,27.48,316757,0
|
| 479 |
+
CGMU.US,D,20240924,000000,27.45,27.5,27.45,27.48,388899,0
|
| 480 |
+
CGMU.US,D,20240925,000000,27.5,27.5,27.45,27.46,373238,0
|
| 481 |
+
CGMU.US,D,20240926,000000,27.49,27.5,27.463,27.47,364509,0
|
| 482 |
+
CGMU.US,D,20240927,000000,27.44,27.48,27.435,27.47,302612,0
|
| 483 |
+
CGMU.US,D,20240930,000000,27.475,27.49,27.445,27.46,761778,0
|
| 484 |
+
CGMU.US,D,20241001,000000,27.49,27.54,27.4742,27.51,410950,0
|
| 485 |
+
CGMU.US,D,20241002,000000,27.5,27.53,27.47,27.51,474275,0
|
| 486 |
+
CGMU.US,D,20241003,000000,27.53,27.53,27.47,27.49,363968,0
|
| 487 |
+
CGMU.US,D,20241004,000000,27.43,27.45,27.39,27.42,296253,0
|
| 488 |
+
CGMU.US,D,20241007,000000,27.35,27.3656,27.34,27.34,247004,0
|
| 489 |
+
CGMU.US,D,20241008,000000,27.37,27.38,27.33,27.38,277362,0
|
| 490 |
+
CGMU.US,D,20241009,000000,27.4,27.4,27.309,27.335,400031,0
|
| 491 |
+
CGMU.US,D,20241010,000000,27.34,27.36,27.3,27.32,507939,0
|
| 492 |
+
CGMU.US,D,20241011,000000,27.34,27.34,27.3156,27.33,174430,0
|
| 493 |
+
CGMU.US,D,20241014,000000,27.31,27.31,27.27,27.295,255538,0
|
| 494 |
+
CGMU.US,D,20241015,000000,27.34,27.36,27.325,27.35,251938,0
|
| 495 |
+
CGMU.US,D,20241016,000000,27.4,27.4,27.36,27.38,336571,0
|
| 496 |
+
CGMU.US,D,20241017,000000,27.35,27.35,27.315,27.33,243146,0
|
| 497 |
+
CGMU.US,D,20241018,000000,27.37,27.38,27.35,27.35,422435,0
|
| 498 |
+
CGMU.US,D,20241021,000000,27.35,27.35,27.25,27.25,226559,0
|
| 499 |
+
CGMU.US,D,20241022,000000,27.29,27.29,27.21,27.21,365337,0
|
| 500 |
+
CGMU.US,D,20241023,000000,27.16,27.16,27.03,27.07,543803,0
|
| 501 |
+
CGMU.US,D,20241024,000000,27.21,27.21,27.05,27.08,368623,0
|
| 502 |
+
CGMU.US,D,20241025,000000,27.13,27.17,27.11,27.13,334261,0
|
| 503 |
+
CGMU.US,D,20241028,000000,27.15,27.16,27.12,27.12,416800,0
|
| 504 |
+
CGMU.US,D,20241029,000000,27.1,27.13,27.05,27.1,375896,0
|
| 505 |
+
CGMU.US,D,20241030,000000,27.11,27.15,27.1,27.1,500847,0
|
| 506 |
+
CGMU.US,D,20241031,000000,27.04,27.045,27,27.02,406051,0
|
| 507 |
+
CGMU.US,D,20241101,000000,27.09,27.09,27.01,27.02,533201,0
|
| 508 |
+
CGMU.US,D,20241104,000000,27.11,27.11,27.07,27.09,708412,0
|
| 509 |
+
CGMU.US,D,20241105,000000,27.09,27.13,27.06,27.13,425633,0
|
| 510 |
+
CGMU.US,D,20241106,000000,26.93,26.93,26.74,26.75,708397,0
|
| 511 |
+
CGMU.US,D,20241107,000000,26.9,26.96,26.87,26.95,426035,0
|
| 512 |
+
CGMU.US,D,20241108,000000,27.02,27.145,27.01,27.13,677103,0
|
| 513 |
+
CGMU.US,D,20241111,000000,27.11,27.15,27.1,27.15,193357,0
|
| 514 |
+
CGMU.US,D,20241112,000000,27.13,27.14,27.0444,27.07,440933,0
|
| 515 |
+
CGMU.US,D,20241113,000000,27.14,27.15,27.09,27.11,569273,0
|
| 516 |
+
CGMU.US,D,20241114,000000,27.105,27.15,27.09,27.11,469136,0
|
| 517 |
+
CGMU.US,D,20241115,000000,27.075,27.15,27.075,27.15,661843,0
|
| 518 |
+
CGMU.US,D,20241118,000000,27.14,27.16,27.125,27.15,409702,0
|
| 519 |
+
CGMU.US,D,20241119,000000,27.1899,27.1999,27.15,27.18,485708,0
|
| 520 |
+
CGMU.US,D,20241120,000000,27.12,27.21,27.12,27.17,316916,0
|
| 521 |
+
CGMU.US,D,20241121,000000,27.15,27.19,27.13,27.18,270635,0
|
| 522 |
+
CGMU.US,D,20241122,000000,27.16,27.21,27.15,27.17,269108,0
|
| 523 |
+
CGMU.US,D,20241125,000000,27.22,27.2599,27.2045,27.24,387686,0
|
| 524 |
+
CGMU.US,D,20241126,000000,27.215,27.26,27.19,27.26,311874,0
|
| 525 |
+
CGMU.US,D,20241127,000000,27.28,27.31,27.27,27.29,544647,0
|
| 526 |
+
CGMU.US,D,20241129,000000,27.255,27.3,27.245,27.28,151807,0
|
| 527 |
+
CGMU.US,D,20241202,000000,27.29,27.33,27.275,27.33,453344,0
|
| 528 |
+
CGMU.US,D,20241203,000000,27.32,27.34,27.29,27.29,504646,0
|
| 529 |
+
CGMU.US,D,20241204,000000,27.29,27.37,27.285,27.37,375000,0
|
| 530 |
+
CGMU.US,D,20241205,000000,27.34,27.37,27.33,27.36,290176,0
|
| 531 |
+
CGMU.US,D,20241206,000000,27.3801,27.42,27.3618,27.4,505406,0
|
| 532 |
+
CGMU.US,D,20241209,000000,27.375,27.41,27.36,27.37,393472,0
|
| 533 |
+
CGMU.US,D,20241210,000000,27.35,27.36,27.335,27.36,255483,0
|
| 534 |
+
CGMU.US,D,20241211,000000,27.36,27.39,27.31,27.31,534038,0
|
| 535 |
+
CGMU.US,D,20241212,000000,27.27,27.32,27.2,27.25,216618,0
|
| 536 |
+
CGMU.US,D,20241213,000000,27.21,27.21,27.1501,27.2,286609,0
|
| 537 |
+
CGMU.US,D,20241216,000000,27.21,27.23,27.1916,27.22,398236,0
|
| 538 |
+
CGMU.US,D,20241217,000000,27.18,27.21,27.13,27.15,286029,0
|
| 539 |
+
CGMU.US,D,20241218,000000,27.12,27.16,27.03,27.06,437507,0
|
| 540 |
+
CGMU.US,D,20241219,000000,26.91,27.01,26.87,26.89,631658,0
|
| 541 |
+
CGMU.US,D,20241220,000000,26.94,26.99,26.92,26.98,446137,0
|
| 542 |
+
CGMU.US,D,20241223,000000,26.96,26.98,26.94,26.96,1192121,0
|
| 543 |
+
CGMU.US,D,20241224,000000,26.8386,26.89,26.82,26.87,385144,0
|
| 544 |
+
CGMU.US,D,20241226,000000,26.84,26.89,26.84,26.87,1187446,0
|
| 545 |
+
CGMU.US,D,20241227,000000,26.86,26.9,26.83,26.87,503552,0
|
| 546 |
+
CGMU.US,D,20241230,000000,26.91,26.92,26.88,26.9,1172151,0
|
| 547 |
+
CGMU.US,D,20241231,000000,26.92,26.959,26.91,26.92,609735,0
|
| 548 |
+
CGMU.US,D,20250102,000000,26.95,26.98,26.93,26.94,432708,0
|
| 549 |
+
CGMU.US,D,20250103,000000,26.98,26.99,26.95,26.96,193008,0
|
| 550 |
+
CGMU.US,D,20250106,000000,26.97,27.01,26.956,26.99,641748,0
|
| 551 |
+
CGMU.US,D,20250107,000000,26.98,27.01,26.93,26.94,771513,0
|
| 552 |
+
CGMU.US,D,20250108,000000,26.9231,26.94,26.865,26.9,377380,0
|
| 553 |
+
CGMU.US,D,20250110,000000,26.85,26.96,26.81,26.83,1040023,0
|
| 554 |
+
CGMU.US,D,20250113,000000,26.81,26.85,26.75,26.79,378890,0
|
| 555 |
+
CGMU.US,D,20250114,000000,26.7798,26.83,26.73,26.78,390603,0
|
| 556 |
+
CGMU.US,D,20250115,000000,26.835,26.86,26.82,26.86,536673,0
|
| 557 |
+
CGMU.US,D,20250116,000000,26.83,26.875,26.81,26.84,680494,0
|
| 558 |
+
CGMU.US,D,20250117,000000,26.89,26.93,26.89,26.93,389747,0
|
| 559 |
+
CGMU.US,D,20250121,000000,26.93,26.98,26.91,26.93,282723,0
|
| 560 |
+
CGMU.US,D,20250122,000000,26.92,26.95,26.9,26.91,930566,0
|
| 561 |
+
CGMU.US,D,20250123,000000,26.9,26.92,26.88,26.91,455715,0
|
| 562 |
+
CGMU.US,D,20250124,000000,26.92,26.98,26.79,26.95,345361,0
|
| 563 |
+
CGMU.US,D,20250127,000000,27.04,27.1,27.01,27.08,685559,0
|
| 564 |
+
CGMU.US,D,20250128,000000,27.07,27.12,27.05,27.12,601525,0
|
| 565 |
+
CGMU.US,D,20250129,000000,27.06,27.08,27.03,27.07,382912,0
|
| 566 |
+
CGMU.US,D,20250130,000000,27.08,27.11,27.07,27.07,436383,0
|
| 567 |
+
CGMU.US,D,20250131,000000,27.04,27.09,27.01,27.05,421482,0
|
| 568 |
+
CGMU.US,D,20250203,000000,27.06,27.18,27.0313,27.06,711967,0
|
| 569 |
+
CGMU.US,D,20250204,000000,27.03,27.08,27.025,27.08,800216,0
|
| 570 |
+
CGMU.US,D,20250205,000000,27.13,27.17,27.12,27.15,549973,0
|
| 571 |
+
CGMU.US,D,20250206,000000,27.145,27.16,27.135,27.15,433264,0
|
| 572 |
+
CGMU.US,D,20250207,000000,27.12,27.135,27.1,27.12,452263,0
|
| 573 |
+
CGMU.US,D,20250210,000000,27.14,27.16,27.12,27.15,434516,0
|
| 574 |
+
CGMU.US,D,20250211,000000,27.11,27.14,27.09,27.12,786785,0
|
| 575 |
+
CGMU.US,D,20250212,000000,27.02,27.04,26.96,27.03,288121,0
|
| 576 |
+
CGMU.US,D,20250213,000000,27.03,27.09,27.0228,27.07,403503,0
|
| 577 |
+
CGMU.US,D,20250214,000000,27.12,27.13,27.04,27.08,717917,0
|
| 578 |
+
CGMU.US,D,20250218,000000,27.09,27.1,27.06,27.07,565475,0
|
| 579 |
+
CGMU.US,D,20250219,000000,27.045,27.11,27.03,27.11,511298,0
|
| 580 |
+
CGMU.US,D,20250220,000000,27.12,27.15,27.1101,27.14,293964,0
|
| 581 |
+
CGMU.US,D,20250221,000000,27.13,27.22,27.126985,27.18,1283839,0
|
| 582 |
+
CGMU.US,D,20250224,000000,27.18,27.215,27.18,27.19,314425,0
|
| 583 |
+
CGMU.US,D,20250225,000000,27.28,27.3,27.26,27.28,549219,0
|
| 584 |
+
CGMU.US,D,20250226,000000,27.26,27.31,27.2577,27.31,268302,0
|
| 585 |
+
CGMU.US,D,20250227,000000,27.24,27.33,27.23,27.33,301595,0
|
| 586 |
+
CGMU.US,D,20250228,000000,27.24,27.26,27.23,27.26,489855,0
|
| 587 |
+
CGMU.US,D,20250303,000000,27.21,27.26,27.206,27.26,477124,0
|
| 588 |
+
CGMU.US,D,20250304,000000,27.25,27.27,27.165,27.2,587617,0
|
| 589 |
+
CGMU.US,D,20250305,000000,27.182,27.22,27.1405,27.18,442220,0
|
| 590 |
+
CGMU.US,D,20250306,000000,27.17,27.205,27.12,27.13,471505,0
|
| 591 |
+
CGMU.US,D,20250307,000000,27.16,27.18,27.07,27.16,418868,0
|
| 592 |
+
CGMU.US,D,20250310,000000,27.1899,27.23,27.16,27.2,723451,0
|
| 593 |
+
CGMU.US,D,20250311,000000,27.17,27.19,27.09,27.1,569333,0
|
| 594 |
+
CGMU.US,D,20250312,000000,27.08,27.09,26.99,27.02,426665,0
|
| 595 |
+
CGMU.US,D,20250313,000000,27,27.02,26.91,27,371139,0
|
| 596 |
+
CGMU.US,D,20250314,000000,26.97,27,26.9601,26.97,379992,0
|
| 597 |
+
CGMU.US,D,20250317,000000,27.01,27.02,26.97,26.99,717125,0
|
| 598 |
+
CGMU.US,D,20250318,000000,26.985,27.0098,26.97,26.99,363732,0
|
| 599 |
+
CGMU.US,D,20250319,000000,26.925,26.9999,26.9,26.97,351822,0
|
| 600 |
+
CGMU.US,D,20250320,000000,27.059,27.06,26.98,26.98,381751,0
|
| 601 |
+
CGMU.US,D,20250321,000000,27.01,27.03,26.95,26.99,325981,0
|
| 602 |
+
CGMU.US,D,20250324,000000,26.9134,26.98,26.875,26.91,330560,0
|
| 603 |
+
CGMU.US,D,20250325,000000,26.925,26.93,26.89,26.89,226426,0
|
| 604 |
+
CGMU.US,D,20250326,000000,26.87,26.89,26.765,26.77,298016,0
|
| 605 |
+
CGMU.US,D,20250327,000000,26.74,26.84,26.7101,26.75,434103,0
|
| 606 |
+
CGMU.US,D,20250328,000000,26.72,26.78,26.72,26.76,830009,0
|
| 607 |
+
CGMU.US,D,20250331,000000,26.79,26.83,26.7714,26.82,694016,0
|
| 608 |
+
CGMU.US,D,20250401,000000,26.88,26.9299,26.87,26.89,741448,0
|
| 609 |
+
CGMU.US,D,20250402,000000,26.92,26.93,26.82,26.84,470461,0
|
| 610 |
+
CGMU.US,D,20250403,000000,26.99,27.05,26.95,26.97,479276,0
|
| 611 |
+
CGMU.US,D,20250404,000000,27.1545,27.1545,26.915,26.93,625393,0
|
| 612 |
+
CGMU.US,D,20250407,000000,26.7528,27.14,26.56,26.57,1045162,0
|
| 613 |
+
CGMU.US,D,20250408,000000,26.53,26.58,26.2209,26.25,1236891,0
|
| 614 |
+
CGMU.US,D,20250409,000000,25.9142,26.45,25.825,26.45,1550996,0
|
| 615 |
+
CGMU.US,D,20250410,000000,26.5323,26.64,26.3001,26.36,1233745,0
|
| 616 |
+
CGMU.US,D,20250411,000000,26.09,26.22,25.92,26.2,1334640,0
|
| 617 |
+
CGMU.US,D,20250414,000000,26.35,26.36,26.28,26.32,1162869,0
|
| 618 |
+
CGMU.US,D,20250415,000000,26.3599,26.39,26.3401,26.37,860761,0
|
| 619 |
+
CGMU.US,D,20250416,000000,26.32,26.42,26.3101,26.38,803358,0
|
| 620 |
+
CGMU.US,D,20250417,000000,26.355,26.41,26.33,26.4,801900,0
|
| 621 |
+
CGMU.US,D,20250421,000000,26.43,26.43,26.28,26.31,839492,0
|
| 622 |
+
CGMU.US,D,20250422,000000,26.31,26.3373,26.22,26.29,832158,0
|
| 623 |
+
CGMU.US,D,20250423,000000,26.478,26.54,26.33,26.33,693734,0
|
| 624 |
+
CGMU.US,D,20250424,000000,26.4245,26.4999,26.39,26.41,803478,0
|
| 625 |
+
CGMU.US,D,20250425,000000,26.4501,26.54,26.45,26.53,643139,0
|
| 626 |
+
CGMU.US,D,20250428,000000,26.5,26.54,26.4803,26.54,593531,0
|
| 627 |
+
CGMU.US,D,20250429,000000,26.54,26.62,26.535,26.62,574020,0
|
| 628 |
+
CGMU.US,D,20250430,000000,26.48,26.6,26.48,26.6,1831909,0
|
| 629 |
+
CGMU.US,D,20250501,000000,26.6,26.62,26.54,26.58,901368,0
|
| 630 |
+
CGMU.US,D,20250502,000000,26.53,26.56,26.51,26.53,484845,0
|
| 631 |
+
CGMU.US,D,20250505,000000,26.51,26.529,26.46,26.46,369836,0
|
| 632 |
+
CGMU.US,D,20250506,000000,26.5,26.58,26.495,26.58,545615,0
|
| 633 |
+
CGMU.US,D,20250507,000000,26.56,26.62,26.5497,26.6,472409,0
|
| 634 |
+
CGMU.US,D,20250508,000000,26.58,26.6,26.5547,26.57,679359,0
|
| 635 |
+
CGMU.US,D,20250509,000000,26.5685,26.6,26.55,26.6,724683,0
|
| 636 |
+
CGMU.US,D,20250512,000000,26.5173,26.56,26.49,26.56,375782,0
|
| 637 |
+
CGMU.US,D,20250513,000000,26.55,26.61,26.54,26.57,572305,0
|
| 638 |
+
CGMU.US,D,20250514,000000,26.56,26.58,26.53,26.55,669878,0
|
| 639 |
+
CGMU.US,D,20250515,000000,26.55,26.62,26.52,26.6,509795,0
|
| 640 |
+
CGMU.US,D,20250516,000000,26.62,26.645,26.58,26.58,722923,0
|
| 641 |
+
CGMU.US,D,20250519,000000,26.529,26.625,26.52,26.62,615533,0
|
| 642 |
+
CGMU.US,D,20250520,000000,26.565,26.62,26.55,26.6,862714,0
|
| 643 |
+
CGMU.US,D,20250521,000000,26.5426,26.5799,26.485,26.5,599571,0
|
| 644 |
+
CGMU.US,D,20250522,000000,26.47,26.52,26.46,26.5,1047031,0
|
| 645 |
+
CGMU.US,D,20250523,000000,26.56,26.56,26.44,26.54,569905,0
|
| 646 |
+
CGMU.US,D,20250527,000000,26.5691,26.63,26.559,26.63,679022,0
|
| 647 |
+
CGMU.US,D,20250528,000000,26.62,26.67,26.56,26.62,1162099,0
|
| 648 |
+
CGMU.US,D,20250529,000000,26.59,26.655,26.58,26.64,739090,0
|
| 649 |
+
CGMU.US,D,20250530,000000,26.56,26.61,26.5145,26.56,573537,0
|
| 650 |
+
CGMU.US,D,20250602,000000,26.525,26.55,26.48,26.53,572621,0
|
| 651 |
+
CGMU.US,D,20250603,000000,26.51,26.54,26.475,26.53,756454,0
|
| 652 |
+
CGMU.US,D,20250604,000000,26.565,26.61,26.52,26.57,449070,0
|
| 653 |
+
CGMU.US,D,20250605,000000,26.55,26.59,26.535,26.58,576455,0
|
| 654 |
+
CGMU.US,D,20250606,000000,26.5402,26.555,26.5,26.51,408487,0
|
| 655 |
+
CGMU.US,D,20250609,000000,26.495,26.58,26.49,26.57,706199,0
|
| 656 |
+
CGMU.US,D,20250610,000000,26.58,26.59,26.54,26.57,845188,0
|
| 657 |
+
CGMU.US,D,20250611,000000,26.5445,26.605,26.5445,26.6,551224,0
|
| 658 |
+
CGMU.US,D,20250612,000000,26.635,26.67,26.62,26.63,560403,0
|
| 659 |
+
CGMU.US,D,20250613,000000,26.6295,26.63,26.585,26.62,443314,0
|
| 660 |
+
CGMU.US,D,20250616,000000,26.61,26.64,26.59,26.63,490739,0
|
| 661 |
+
CGMU.US,D,20250617,000000,26.61,26.6799,26.61,26.66,682132,0
|
| 662 |
+
CGMU.US,D,20250618,000000,26.665,26.69,26.63,26.63,554893,0
|
| 663 |
+
CGMU.US,D,20250620,000000,26.6699,26.7,26.64,26.7,1034121,0
|
| 664 |
+
CGMU.US,D,20250623,000000,26.71,26.775,26.66,26.71,520067,0
|
| 665 |
+
CGMU.US,D,20250624,000000,26.7,26.72,26.6811,26.69,585471,0
|
| 666 |
+
CGMU.US,D,20250625,000000,26.69,26.71,26.67,26.68,519206,0
|
| 667 |
+
CGMU.US,D,20250626,000000,26.7296,26.74,26.7029,26.74,495425,0
|
| 668 |
+
CGMU.US,D,20250627,000000,26.65,26.69,26.64,26.69,782565,0
|
| 669 |
+
CGMU.US,D,20250630,000000,26.7,26.72,26.68,26.69,572581,0
|
| 670 |
+
CGMU.US,D,20250701,000000,26.73,26.74,26.695,26.73,746532,0
|
| 671 |
+
CGMU.US,D,20250702,000000,26.695,26.76,26.69,26.76,578983,0
|
| 672 |
+
CGMU.US,D,20250703,000000,26.7099,26.73,26.695,26.73,312907,0
|
| 673 |
+
CGMU.US,D,20250707,000000,26.73,26.75,26.7,26.75,501986,0
|
| 674 |
+
CGMU.US,D,20250708,000000,26.6901,26.74,26.69,26.73,742958,0
|
| 675 |
+
CGMU.US,D,20250709,000000,26.74,26.7564,26.725,26.75,629927,0
|
| 676 |
+
CGMU.US,D,20250710,000000,26.76,26.765,26.7266,26.76,364470,0
|
| 677 |
+
CGMU.US,D,20250711,000000,26.7082,26.8,26.68,26.718,498798,0
|
| 678 |
+
CGMU.US,D,20250714,000000,26.72,26.73,26.66,26.67,519103,0
|
| 679 |
+
CGMU.US,D,20250715,000000,26.73,26.73,26.63,26.69,639600,0
|
| 680 |
+
CGMU.US,D,20250716,000000,26.69,26.69,26.64,26.66,696762,0
|
| 681 |
+
CGMU.US,D,20250717,000000,26.65,26.65,26.58,26.625,921701,0
|
| 682 |
+
CGMU.US,D,20250718,000000,26.62,26.65,26.58,26.61,667043,0
|
| 683 |
+
CGMU.US,D,20250721,000000,26.6,26.68,26.6,26.6,1091575,0
|
| 684 |
+
CGMU.US,D,20250722,000000,26.66,26.66,26.61,26.61,732390,0
|
| 685 |
+
CGMU.US,D,20250723,000000,26.64,26.64,26.585,26.63,1794895,0
|
| 686 |
+
CGMU.US,D,20250724,000000,26.6,26.6399,26.59,26.62,1186984,0
|
| 687 |
+
CGMU.US,D,20250725,000000,26.61,26.65,26.61,26.65,693907,0
|
| 688 |
+
CGMU.US,D,20250728,000000,26.65,26.66,26.62,26.66,1000142,0
|
| 689 |
+
CGMU.US,D,20250729,000000,26.6444,26.71,26.6444,26.7,908071,0
|
| 690 |
+
CGMU.US,D,20250730,000000,26.6608,26.7,26.64,26.67,525738,0
|
| 691 |
+
CGMU.US,D,20250731,000000,26.595,26.64,26.59,26.63,568816,0
|
| 692 |
+
CGMU.US,D,20250801,000000,26.73,26.76,26.7,26.72,1047555,0
|
| 693 |
+
CGMU.US,D,20250804,000000,26.77,26.78,26.7228,26.73,692587,0
|
| 694 |
+
CGMU.US,D,20250805,000000,26.7496,26.77,26.73,26.77,666145,0
|
| 695 |
+
CGMU.US,D,20250806,000000,26.76,26.77,26.71,26.76,591521,0
|
| 696 |
+
CGMU.US,D,20250807,000000,26.745,26.79,26.72,26.76,736932,0
|
| 697 |
+
CGMU.US,D,20250808,000000,26.74,26.76,26.72,26.76,920547,0
|
| 698 |
+
CGMU.US,D,20250811,000000,26.79,26.81,26.74,26.78,573101,0
|
| 699 |
+
CGMU.US,D,20250812,000000,26.7694,26.81,26.76,26.81,677824,0
|
| 700 |
+
CGMU.US,D,20250813,000000,26.7909,26.83,26.7909,26.83,667044,0
|
| 701 |
+
CGMU.US,D,20250814,000000,26.81,26.87,26.78,26.82,958437,0
|
| 702 |
+
CGMU.US,D,20250815,000000,26.78,26.81,26.77,26.79,6311442,0
|
| 703 |
+
CGMU.US,D,20250818,000000,26.8,26.8,26.75,26.76,1277192,0
|
| 704 |
+
CGMU.US,D,20250819,000000,26.78,26.81,26.76,26.79,909950,0
|
| 705 |
+
CGMU.US,D,20250820,000000,26.789,26.83,26.77,26.81,1337945,0
|
| 706 |
+
CGMU.US,D,20250821,000000,26.7706,26.79,26.755,26.79,827053,0
|
| 707 |
+
CGMU.US,D,20250822,000000,26.7944,26.855,26.77,26.82,1071672,0
|
| 708 |
+
CGMU.US,D,20250825,000000,26.765,26.82,26.765,26.81,928957,0
|
| 709 |
+
CGMU.US,D,20250826,000000,26.88,26.88,26.7935,26.83,656857,0
|
| 710 |
+
CGMU.US,D,20250827,000000,26.783,26.8599,26.783,26.85,526717,0
|
| 711 |
+
CGMU.US,D,20250828,000000,26.81,26.85,26.8005,26.85,733628,0
|
| 712 |
+
CGMU.US,D,20250829,000000,26.76,26.86,26.72,26.78,594010,0
|
| 713 |
+
CGMU.US,D,20250902,000000,26.75,26.8,26.7225,26.8,1076460,0
|
| 714 |
+
CGMU.US,D,20250903,000000,26.76,26.84,26.76,26.84,620975,0
|
| 715 |
+
CGMU.US,D,20250904,000000,26.8445,26.91,26.836,26.91,651104,0
|
| 716 |
+
CGMU.US,D,20250905,000000,26.92,27.01,26.91,26.97,890494,0
|
| 717 |
+
CGMU.US,D,20250908,000000,27.05,27.125,27.04,27.07,822470,0
|
| 718 |
+
CGMU.US,D,20250909,000000,27.1215,27.16,27.1,27.1,699752,0
|
| 719 |
+
CGMU.US,D,20250910,000000,27.145,27.22,27.13,27.19,516367,0
|
| 720 |
+
CGMU.US,D,20250911,000000,27.24,27.295,27.237204,27.26,816137,0
|
| 721 |
+
CGMU.US,D,20250912,000000,27.245,27.295,27.24,27.26,701815,0
|
| 722 |
+
CGMU.US,D,20250915,000000,27.3,27.33,27.3,27.33,477940,0
|
| 723 |
+
CGMU.US,D,20250916,000000,27.33,27.36,27.31,27.35,653752,0
|
| 724 |
+
CGMU.US,D,20250917,000000,27.36,27.4599,27.3598,27.39,764747,0
|
| 725 |
+
CGMU.US,D,20250918,000000,27.31,27.38,27.3,27.37,630684,0
|
| 726 |
+
CGMU.US,D,20250919,000000,27.34,27.34,27.3,27.33,728954,0
|
| 727 |
+
CGMU.US,D,20250922,000000,27.33,27.35,27.32,27.35,363047,0
|
| 728 |
+
CGMU.US,D,20250923,000000,27.33,27.35,27.24,27.28,891976,0
|
| 729 |
+
CGMU.US,D,20250924,000000,27.3,27.32,27.29,27.3,551202,0
|
| 730 |
+
CGMU.US,D,20250925,000000,27.26,27.275,27.245,27.26,589702,0
|
| 731 |
+
CGMU.US,D,20250926,000000,27.26,27.29,27.21,27.21,382004,0
|
| 732 |
+
CGMU.US,D,20250929,000000,27.18,27.21,27.16,27.16,400176,0
|
| 733 |
+
CGMU.US,D,20250930,000000,27.1927,27.29,27.17,27.29,1075871,0
|
| 734 |
+
CGMU.US,D,20251001,000000,27.27,27.27,27.22,27.22,901189,0
|
| 735 |
+
CGMU.US,D,20251002,000000,27.22,27.25,27.22,27.23,632635,0
|
| 736 |
+
CGMU.US,D,20251003,000000,27.2464,27.256,27.17,27.21,499558,0
|
| 737 |
+
CGMU.US,D,20251006,000000,27.22,27.255,27.2,27.23,501145,0
|
| 738 |
+
CGMU.US,D,20251007,000000,27.26,27.3099,27.22,27.22,728178,0
|
| 739 |
+
CGMU.US,D,20251008,000000,27.26,27.29,27.255,27.27,693890,0
|
| 740 |
+
CGMU.US,D,20251009,000000,27.27,27.36,27.2535,27.3,628050,0
|
| 741 |
+
CGMU.US,D,20251010,000000,27.34,27.34,27.3,27.31,471207,0
|
| 742 |
+
CGMU.US,D,20251013,000000,27.35,27.41,27.3275,27.39,609107,0
|
| 743 |
+
CGMU.US,D,20251014,000000,27.4,27.4,27.3457,27.37,482345,0
|
| 744 |
+
CGMU.US,D,20251015,000000,27.38,27.4,27.3645,27.38,814844,0
|
| 745 |
+
CGMU.US,D,20251016,000000,27.377,27.455,27.36,27.41,727964,0
|
| 746 |
+
CGMU.US,D,20251017,000000,27.43,27.45,27.43,27.45,625823,0
|
| 747 |
+
CGMU.US,D,20251020,000000,27.49,27.495,27.42,27.42,528828,0
|
| 748 |
+
CGMU.US,D,20251021,000000,27.47,27.49,27.46,27.47,868908,0
|
| 749 |
+
CGMU.US,D,20251022,000000,27.49,27.51,27.41,27.5,752905,0
|
| 750 |
+
CGMU.US,D,20251023,000000,27.47,27.5,27.46,27.5,613651,0
|
| 751 |
+
CGMU.US,D,20251024,000000,27.49,27.51,27.48,27.5,1056647,0
|
| 752 |
+
CGMU.US,D,20251027,000000,27.48,27.51,27.47,27.47,661029,0
|
| 753 |
+
CGMU.US,D,20251028,000000,27.5,27.51,27.49,27.49,500331,0
|
| 754 |
+
CGMU.US,D,20251029,000000,27.5,27.56,27.45,27.45,551404,0
|
| 755 |
+
CGMU.US,D,20251030,000000,27.37,27.465,27.37,27.45,721091,0
|
| 756 |
+
CGMU.US,D,20251031,000000,27.36,27.4,27.3,27.39,540192,0
|
| 757 |
+
CGMU.US,D,20251103,000000,27.3573,27.42,27.3401,27.37,811846,0
|
| 758 |
+
CGMU.US,D,20251104,000000,27.37,27.4,27.365,27.38,646533,0
|
| 759 |
+
CGMU.US,D,20251105,000000,27.36,27.37,27.3245,27.34,725451,0
|
| 760 |
+
CGMU.US,D,20251106,000000,27.36,27.4,27.34,27.39,806935,0
|
| 761 |
+
CGMU.US,D,20251107,000000,27.38,27.41,27.3797,27.39,681028,0
|
| 762 |
+
CGMU.US,D,20251110,000000,27.3861,27.41,27.37,27.4,448573,0
|
| 763 |
+
CGMU.US,D,20251111,000000,27.435,27.48,27.43,27.48,558844,0
|
| 764 |
+
CGMU.US,D,20251112,000000,27.46,27.46,27.42,27.42,534838,0
|
| 765 |
+
CGMU.US,D,20251113,000000,27.42,27.43,27.4045,27.41,572387,0
|
| 766 |
+
CGMU.US,D,20251114,000000,27.43,27.44,27.37,27.37,650937,0
|
| 767 |
+
CGMU.US,D,20251117,000000,27.42,27.43,27.37,27.37,713796,0
|
| 768 |
+
CGMU.US,D,20251118,000000,27.43,27.44,27.41,27.42,574110,0
|
| 769 |
+
CGMU.US,D,20251119,000000,27.43,27.45,27.4,27.42,745433,0
|
| 770 |
+
CGMU.US,D,20251120,000000,27.42,27.43,27.39,27.4,676381,0
|
| 771 |
+
CGMU.US,D,20251121,000000,27.4242,27.44,27.41,27.41,536465,0
|
| 772 |
+
CGMU.US,D,20251124,000000,27.4129,27.44,27.4129,27.42,591585,0
|
| 773 |
+
CGMU.US,D,20251125,000000,27.435,27.45,27.4,27.4,799685,0
|
| 774 |
+
CGMU.US,D,20251126,000000,27.43,27.46,27.4,27.45,669669,0
|
| 775 |
+
CGMU.US,D,20251128,000000,27.39,27.41,27.38,27.38,714817,0
|
| 776 |
+
CGMU.US,D,20251201,000000,27.34,27.3799,27.33,27.35,900036,0
|
| 777 |
+
CGMU.US,D,20251202,000000,27.35,27.36,27.31,27.33,806550,0
|
| 778 |
+
CGMU.US,D,20251203,000000,27.36,27.38,27.345,27.36,863387,0
|
| 779 |
+
CGMU.US,D,20251204,000000,27.34,27.37,27.33,27.36,897850,0
|
| 780 |
+
CGMU.US,D,20251205,000000,27.361,27.38,27.35,27.38,717737,0
|
| 781 |
+
CGMU.US,D,20251208,000000,27.355,27.36,27.32,27.32,672315,0
|
| 782 |
+
CGMU.US,D,20251209,000000,27.36,27.37,27.34,27.34,748757,0
|
| 783 |
+
CGMU.US,D,20251210,000000,27.34,27.38,27.3399,27.38,982003,0
|
| 784 |
+
CGMU.US,D,20251211,000000,27.39,27.4099,27.3,27.34,743188,0
|
| 785 |
+
CGMU.US,D,20251212,000000,27.345,27.38,27.34,27.35,784380,0
|
| 786 |
+
CGMU.US,D,20251215,000000,27.3601,27.39,27.3601,27.37,831661,0
|
| 787 |
+
CGMU.US,D,20251216,000000,27.39,27.41,27.365,27.4,789950,0
|
| 788 |
+
CGMU.US,D,20251217,000000,27.3999,27.42,27.38,27.38,1086992,0
|
| 789 |
+
CGMU.US,D,20251218,000000,27.42,27.44,27.4,27.41,1041044,0
|
| 790 |
+
CGMU.US,D,20251219,000000,27.41,27.42,27.4,27.41,925426,0
|
| 791 |
+
CGMU.US,D,20251222,000000,27.42,27.43,27.4199,27.42,880626,0
|
| 792 |
+
CGMU.US,D,20251223,000000,27.4098,27.44,27.405,27.44,1320924,0
|
| 793 |
+
CGMU.US,D,20251224,000000,27.35,27.36,27.34,27.35,588549,0
|
| 794 |
+
CGMU.US,D,20251226,000000,27.37,27.37,27.34,27.34,752906,0
|
| 795 |
+
CGMU.US,D,20251229,000000,27.36,27.37,27.35,27.36,1090882,0
|
| 796 |
+
CGMU.US,D,20251230,000000,27.365,27.38,27.36,27.37,1561097,0
|
| 797 |
+
CGMU.US,D,20251231,000000,27.365,27.4,27.3601,27.38,1227641,0
|
| 798 |
+
CGMU.US,D,20260102,000000,27.4032,27.41,27.39,27.4,925491,0
|
| 799 |
+
CGMU.US,D,20260105,000000,27.435,27.44,27.41,27.41,1338524,0
|
| 800 |
+
CGMU.US,D,20260106,000000,27.41,27.465,27.4,27.46,965529,0
|
| 801 |
+
CGMU.US,D,20260107,000000,27.465,27.53,27.465,27.52,1121826,0
|
| 802 |
+
CGMU.US,D,20260108,000000,27.485,27.53,27.485,27.51,891066,0
|
| 803 |
+
CGMU.US,D,20260109,000000,27.52,27.55,27.5158,27.54,900435,0
|
| 804 |
+
CGMU.US,D,20260112,000000,27.54,27.55,27.53,27.55,869318,0
|
| 805 |
+
CGMU.US,D,20260113,000000,27.57,27.57,27.55,27.56,923966,0
|
| 806 |
+
CGMU.US,D,20260114,000000,27.575,27.59,27.57,27.59,846722,0
|
| 807 |
+
CGMU.US,D,20260115,000000,27.61,27.61,27.58,27.6,1135638,0
|
| 808 |
+
CGMU.US,D,20260116,000000,27.605,27.61,27.58,27.59,879995,0
|
| 809 |
+
CGMU.US,D,20260120,000000,27.54,27.58,27.495,27.52,1373914,0
|
| 810 |
+
CGMU.US,D,20260121,000000,27.53,27.57,27.5101,27.56,1206051,0
|
| 811 |
+
CGMU.US,D,20260122,000000,27.54,27.56,27.54,27.55,1200706,0
|
| 812 |
+
CGMU.US,D,20260123,000000,27.565,27.58,27.56,27.57,876876,0
|
| 813 |
+
CGMU.US,D,20260126,000000,27.58,27.59,27.58,27.58,818840,0
|
| 814 |
+
CGMU.US,D,20260127,000000,27.585,27.61,27.58,27.6,922402,0
|
| 815 |
+
CGMU.US,D,20260128,000000,27.605,27.64,27.6,27.61,918697,0
|
| 816 |
+
CGMU.US,D,20260129,000000,27.605,27.64,27.605,27.62,1060449,0
|
| 817 |
+
CGMU.US,D,20260130,000000,27.57,27.6,27.53,27.58,784131,0
|
| 818 |
+
CGMU.US,D,20260202,000000,27.585,27.62,27.58,27.6,1477432,0
|
| 819 |
+
CGMU.US,D,20260203,000000,27.6,27.63,27.59,27.63,1264517,0
|
| 820 |
+
CGMU.US,D,20260204,000000,27.62,27.66,27.61,27.63,1285825,0
|
| 821 |
+
CGMU.US,D,20260205,000000,27.67,27.72,27.6658,27.7,2445792,0
|
| 822 |
+
CGMU.US,D,20260206,000000,27.695,27.72,27.68,27.7,991755,0
|
| 823 |
+
CGMU.US,D,20260209,000000,27.7,27.72,27.6909,27.71,908984,0
|
| 824 |
+
CGMU.US,D,20260210,000000,27.74,27.7672,27.73,27.73,922164,0
|
| 825 |
+
CGMU.US,D,20260211,000000,27.73,27.75,27.71,27.74,1213551,0
|
| 826 |
+
CGMU.US,D,20260212,000000,27.76,27.8,27.75,27.8,1322779,0
|
| 827 |
+
CGMU.US,D,20260213,000000,27.81,27.8356,27.8,27.82,933119,0
|
| 828 |
+
CGMU.US,D,20260217,000000,27.83,27.84,27.82,27.84,828697,0
|
| 829 |
+
CGMU.US,D,20260218,000000,27.81,27.84,27.81,27.835,909575,0
|
daily/us/nyse etfs/1/cgxu.us.txt
ADDED
|
@@ -0,0 +1,999 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CGXU.US,D,20220225,000000,24.3669,24.845,24.327,24.8351,29316.629240563,0
|
| 3 |
+
CGXU.US,D,20220228,000000,24.5063,24.6059,24.2274,24.4118,82129.72623096,0
|
| 4 |
+
CGXU.US,D,20220301,000000,24.2573,24.2573,23.6596,23.7492,99998.766364885,0
|
| 5 |
+
CGXU.US,D,20220302,000000,24.068,24.2523,23.9883,24.2451,83936.60630742,0
|
| 6 |
+
CGXU.US,D,20220303,000000,24.2075,24.2075,23.54,23.6297,56083.549928789,0
|
| 7 |
+
CGXU.US,D,20220304,000000,22.8825,22.9423,22.6534,22.7829,600966.30578607,0
|
| 8 |
+
CGXU.US,D,20220307,000000,22.9025,22.9025,21.7867,21.8166,69201.499283889,0
|
| 9 |
+
CGXU.US,D,20220308,000000,22.2749,22.4841,21.7967,22.1058,43232.6172961,0
|
| 10 |
+
CGXU.US,D,20220309,000000,22.763,23.0818,22.6036,22.9332,256072.04825818,0
|
| 11 |
+
CGXU.US,D,20220310,000000,22.7829,22.7829,22.494,22.6735,112017.53034014,0
|
| 12 |
+
CGXU.US,D,20220311,000000,22.9124,22.9124,22.3147,22.3342,153230.45723966,0
|
| 13 |
+
CGXU.US,D,20220314,000000,22.7231,22.7231,22.2699,22.3266,75104.978022589,0
|
| 14 |
+
CGXU.US,D,20220315,000000,22.6136,22.6136,22.1553,22.4407,182659.51457387,0
|
| 15 |
+
CGXU.US,D,20220316,000000,23.1515,23.5087,22.9523,23.5087,141039.03583488,0
|
| 16 |
+
CGXU.US,D,20220317,000000,23.5898,23.8003,23.4504,23.7881,51546.273292345,0
|
| 17 |
+
CGXU.US,D,20220318,000000,23.7691,24.1278,23.6297,24.1257,38608.008122627,0
|
| 18 |
+
CGXU.US,D,20220321,000000,24.1377,24.1377,23.799,23.9538,48980.503583772,0
|
| 19 |
+
CGXU.US,D,20220322,000000,24.2872,24.3071,24.1752,24.2941,176064.40229479,0
|
| 20 |
+
CGXU.US,D,20220323,000000,24.1776,24.2174,24.0232,24.058,349702.5661758,0
|
| 21 |
+
CGXU.US,D,20220324,000000,24.1477,24.2473,24.0421,24.2205,27335.084090046,0
|
| 22 |
+
CGXU.US,D,20220325,000000,24.3569,24.3569,24.0879,24.1975,54433.266125622,0
|
| 23 |
+
CGXU.US,D,20220328,000000,24.2174,24.2174,23.9734,24.1776,49172.233636329,0
|
| 24 |
+
CGXU.US,D,20220329,000000,24.7056,24.7554,24.5263,24.7407,84568.010511916,0
|
| 25 |
+
CGXU.US,D,20220330,000000,24.8251,24.8251,24.4964,24.5462,433765.65408858,0
|
| 26 |
+
CGXU.US,D,20220331,000000,24.5661,24.5661,24.1975,24.2024,206369.79646608,0
|
| 27 |
+
CGXU.US,D,20220401,000000,24.6059,24.6059,24.4088,24.5462,55113.857621089,0
|
| 28 |
+
CGXU.US,D,20220404,000000,24.8948,25.0244,24.7653,24.9576,72477.975155869,0
|
| 29 |
+
CGXU.US,D,20220405,000000,24.8849,24.8849,24.3569,24.3917,72323.386527106,0
|
| 30 |
+
CGXU.US,D,20220406,000000,24.2374,24.2374,23.8389,23.9584,63123.35547113,0
|
| 31 |
+
CGXU.US,D,20220407,000000,24.058,24.058,23.7592,23.9485,85500.561395822,0
|
| 32 |
+
CGXU.US,D,20220408,000000,24.068,24.068,23.8783,23.928,15833.288581113,0
|
| 33 |
+
CGXU.US,D,20220411,000000,23.9285,23.9285,23.5799,23.585,86869.774964873,0
|
| 34 |
+
CGXU.US,D,20220412,000000,23.809,23.809,23.4105,23.4398,104926.5298623,0
|
| 35 |
+
CGXU.US,D,20220413,000000,23.6197,23.7791,23.4603,23.7646,315496.31868389,0
|
| 36 |
+
CGXU.US,D,20220414,000000,23.8688,23.8688,23.5101,23.5281,78361.377449276,0
|
| 37 |
+
CGXU.US,D,20220418,000000,23.5201,23.535,23.3507,23.4703,72467.936933222,0
|
| 38 |
+
CGXU.US,D,20220419,000000,23.4006,23.54,23.2312,23.5002,92851.551840221,0
|
| 39 |
+
CGXU.US,D,20220420,000000,23.8588,23.8588,23.5812,23.6197,92076.601051872,0
|
| 40 |
+
CGXU.US,D,20220421,000000,23.9186,23.9186,23.2212,23.2412,146732.71572026,0
|
| 41 |
+
CGXU.US,D,20220422,000000,23.3607,23.3607,22.8028,22.8028,105891.20305867,0
|
| 42 |
+
CGXU.US,D,20220425,000000,22.7231,22.8228,22.4954,22.7829,66912.784520373,0
|
| 43 |
+
CGXU.US,D,20220426,000000,22.8028,22.8028,22.225,22.225,82473.033445487,0
|
| 44 |
+
CGXU.US,D,20220427,000000,22.4243,22.5139,22.2848,22.3844,86860.740564491,0
|
| 45 |
+
CGXU.US,D,20220428,000000,22.5538,22.9124,22.4093,22.8825,151115.40372794,0
|
| 46 |
+
CGXU.US,D,20220429,000000,22.9323,23.0718,22.4343,22.4343,199439.4075506,0
|
| 47 |
+
CGXU.US,D,20220502,000000,22.5936,22.5936,22.2151,22.4741,225292.84997794,0
|
| 48 |
+
CGXU.US,D,20220503,000000,22.6235,22.6933,22.5339,22.6335,155131.696609,0
|
| 49 |
+
CGXU.US,D,20220504,000000,22.6335,22.9722,22.3147,22.9423,112614.80458763,0
|
| 50 |
+
CGXU.US,D,20220505,000000,22.6235,22.6235,21.966,22.0856,164036.60391916,0
|
| 51 |
+
CGXU.US,D,20220506,000000,22.0955,22.0955,21.7469,21.8863,123949.96560063,0
|
| 52 |
+
CGXU.US,D,20220509,000000,21.4381,21.4479,20.9997,21.0197,183080.11610278,0
|
| 53 |
+
CGXU.US,D,20220510,000000,21.4082,21.4181,20.9997,21.1292,118753.17773627,0
|
| 54 |
+
CGXU.US,D,20220511,000000,21.2388,21.4679,20.9997,20.9997,184148.18299242,0
|
| 55 |
+
CGXU.US,D,20220512,000000,20.9599,21.2189,20.8435,21.0695,405886.49833106,0
|
| 56 |
+
CGXU.US,D,20220513,000000,21.4779,21.8266,21.448,21.7369,254860.43478468,0
|
| 57 |
+
CGXU.US,D,20220516,000000,21.6771,21.8465,21.6224,21.7369,323810.9785024,0
|
| 58 |
+
CGXU.US,D,20220517,000000,22.1952,22.2848,21.9959,22.225,317134.55661988,0
|
| 59 |
+
CGXU.US,D,20220518,000000,22.0657,22.0995,21.6174,21.6273,182872.32489399,0
|
| 60 |
+
CGXU.US,D,20220519,000000,21.6771,22.1228,21.6771,21.966,226850.78213276,0
|
| 61 |
+
CGXU.US,D,20220520,000000,22.3546,22.3546,21.8365,22.1254,136991.62446361,0
|
| 62 |
+
CGXU.US,D,20220523,000000,22.3247,22.504,22.3047,22.4841,208419.6015306,0
|
| 63 |
+
CGXU.US,D,20220524,000000,22.2749,22.2749,21.9909,22.1254,124562.29718209,0
|
| 64 |
+
CGXU.US,D,20220525,000000,22.1254,22.3147,22.0756,22.245,217376.70759852,0
|
| 65 |
+
CGXU.US,D,20220526,000000,22.1952,22.5239,22.1952,22.4741,649089.54515578,0
|
| 66 |
+
CGXU.US,D,20220527,000000,22.6534,22.8028,22.6435,22.8028,590462.30960825,0
|
| 67 |
+
CGXU.US,D,20220531,000000,22.8726,22.8791,22.6783,22.7032,214861.12900318,0
|
| 68 |
+
CGXU.US,D,20220601,000000,22.8128,22.8128,22.3795,22.4841,641014.79885854,0
|
| 69 |
+
CGXU.US,D,20220602,000000,22.6335,23.0718,22.6335,23.0619,179673.14333639,0
|
| 70 |
+
CGXU.US,D,20220603,000000,22.8427,22.8427,22.6634,22.6833,951949.74917163,0
|
| 71 |
+
CGXU.US,D,20220606,000000,23.0419,23.0519,22.8028,22.8427,251729.51314108,0
|
| 72 |
+
CGXU.US,D,20220607,000000,22.7132,22.9871,22.6534,22.9622,111537.70329761,0
|
| 73 |
+
CGXU.US,D,20220608,000000,23.022,23.022,22.7829,22.8128,391219.65122153,0
|
| 74 |
+
CGXU.US,D,20220609,000000,22.773,22.773,22.3844,22.3844,210575.81175518,0
|
| 75 |
+
CGXU.US,D,20220610,000000,22.0856,22.0856,21.727,21.7867,276341.227427,0
|
| 76 |
+
CGXU.US,D,20220613,000000,21.2587,21.3131,20.9499,20.9798,326542.37888465,0
|
| 77 |
+
CGXU.US,D,20220614,000000,21.0097,21.0296,20.681,20.8503,233664.72766554,0
|
| 78 |
+
CGXU.US,D,20220615,000000,21.0296,21.3036,20.8005,21.1691,265829.20067106,0
|
| 79 |
+
CGXU.US,D,20220616,000000,20.6112,20.661,20.3622,20.4419,565298.49307675,0
|
| 80 |
+
CGXU.US,D,20220617,000000,20.5714,20.6212,20.2973,20.4817,823170.39465553,0
|
| 81 |
+
CGXU.US,D,20220621,000000,20.94,20.94,20.8105,20.8503,253677.93215687,0
|
| 82 |
+
CGXU.US,D,20220622,000000,20.5216,20.7407,20.4817,20.5714,299905.95509083,0
|
| 83 |
+
CGXU.US,D,20220623,000000,20.5315,20.5514,20.2724,20.4419,195507.43573977,0
|
| 84 |
+
CGXU.US,D,20220624,000000,20.7806,21.1193,20.7108,21.1193,202932.70903175,0
|
| 85 |
+
CGXU.US,D,20220627,000000,21.1292,21.1492,20.9798,21.0396,325804.56952009,0
|
| 86 |
+
CGXU.US,D,20220628,000000,21.3086,21.3285,20.9051,20.93,278153.12661478,0
|
| 87 |
+
CGXU.US,D,20220629,000000,21.14,21.14,20.72,20.74,257755,0
|
| 88 |
+
CGXU.US,D,20220630,000000,20.45,20.7099,20.34,20.65,198824,0
|
| 89 |
+
CGXU.US,D,20220701,000000,20.41,20.62,20.3,20.62,265503,0
|
| 90 |
+
CGXU.US,D,20220705,000000,20.14,20.41,20.01,20.41,669295,0
|
| 91 |
+
CGXU.US,D,20220706,000000,20.4,20.46,20.19,20.41,216994,0
|
| 92 |
+
CGXU.US,D,20220707,000000,20.58,20.88,20.58,20.81,1762007,0
|
| 93 |
+
CGXU.US,D,20220708,000000,20.72,20.7897,20.55,20.73,238504,0
|
| 94 |
+
CGXU.US,D,20220711,000000,20.46,20.46,20.235,20.24,223554,0
|
| 95 |
+
CGXU.US,D,20220712,000000,20.26,20.36,20.14,20.22,311267,0
|
| 96 |
+
CGXU.US,D,20220713,000000,20.03,20.26,19.93,20.18,222914,0
|
| 97 |
+
CGXU.US,D,20220714,000000,19.96,19.99,19.73,19.95,277874,0
|
| 98 |
+
CGXU.US,D,20220715,000000,20.18,20.26,19.98,20.25,311672,0
|
| 99 |
+
CGXU.US,D,20220718,000000,20.51,20.61,20.34,20.38,349972,0
|
| 100 |
+
CGXU.US,D,20220719,000000,20.68,20.83,20.6066,20.82,302281,0
|
| 101 |
+
CGXU.US,D,20220720,000000,20.83,20.932,20.72,20.86,443082,0
|
| 102 |
+
CGXU.US,D,20220721,000000,20.85,21.03,20.7669,21.03,306441,0
|
| 103 |
+
CGXU.US,D,20220722,000000,21.07,21.1,20.7677,20.86,363335,0
|
| 104 |
+
CGXU.US,D,20220725,000000,20.94,20.97,20.8532,20.91,183131,0
|
| 105 |
+
CGXU.US,D,20220726,000000,20.82,20.83,20.635,20.66,176554,0
|
| 106 |
+
CGXU.US,D,20220727,000000,20.84,21.16,20.795,21.14,243154,0
|
| 107 |
+
CGXU.US,D,20220728,000000,21.21,21.36,21.01,21.33,201398,0
|
| 108 |
+
CGXU.US,D,20220729,000000,21.32,21.53,21.21,21.53,256426,0
|
| 109 |
+
CGXU.US,D,20220801,000000,21.42,21.55,21.31,21.45,235573,0
|
| 110 |
+
CGXU.US,D,20220802,000000,21.31,21.459,21.22,21.26,211334,0
|
| 111 |
+
CGXU.US,D,20220803,000000,21.34,21.46,21.24,21.44,243223,0
|
| 112 |
+
CGXU.US,D,20220804,000000,21.55,21.66,21.5,21.62,261722,0
|
| 113 |
+
CGXU.US,D,20220805,000000,21.36,21.59,21.33,21.57,456283,0
|
| 114 |
+
CGXU.US,D,20220808,000000,21.74,21.86,21.64,21.67,276825,0
|
| 115 |
+
CGXU.US,D,20220809,000000,21.64,21.64,21.4,21.44,183947,0
|
| 116 |
+
CGXU.US,D,20220810,000000,21.7,21.915,21.69,21.88,315788,0
|
| 117 |
+
CGXU.US,D,20220811,000000,22.07,22.21,21.855,21.9,596113,0
|
| 118 |
+
CGXU.US,D,20220812,000000,21.96,22.33,21.92,22.26,1478236,0
|
| 119 |
+
CGXU.US,D,20220815,000000,22.19,22.19,22.02,22.15,235465,0
|
| 120 |
+
CGXU.US,D,20220816,000000,22.11,22.2299,22.0444,22.19,1817087,0
|
| 121 |
+
CGXU.US,D,20220817,000000,22,22.05,21.81,21.92,268709,0
|
| 122 |
+
CGXU.US,D,20220818,000000,21.93,21.93,21.76,21.85,194412,0
|
| 123 |
+
CGXU.US,D,20220819,000000,21.56,21.56,21.315,21.37,431809,0
|
| 124 |
+
CGXU.US,D,20220822,000000,21.1,21.1,20.945,20.99,448474,0
|
| 125 |
+
CGXU.US,D,20220823,000000,21.03,21.28,21.02,21.17,381047,0
|
| 126 |
+
CGXU.US,D,20220824,000000,21.11,21.34,21.07,21.23,239349,0
|
| 127 |
+
CGXU.US,D,20220825,000000,21.39,21.57,21.3,21.57,226812,0
|
| 128 |
+
CGXU.US,D,20220826,000000,21.63,21.63,21.0229,21.04,586453,0
|
| 129 |
+
CGXU.US,D,20220829,000000,20.88,21.03,20.86,20.92,360402,0
|
| 130 |
+
CGXU.US,D,20220830,000000,21.06,21.14,20.65,20.73,663024,0
|
| 131 |
+
CGXU.US,D,20220831,000000,20.83,20.89,20.67,20.68,327618,0
|
| 132 |
+
CGXU.US,D,20220901,000000,20.49,20.49,20.1499,20.39,344768,0
|
| 133 |
+
CGXU.US,D,20220902,000000,20.49,20.6,20.155,20.22,577080,0
|
| 134 |
+
CGXU.US,D,20220906,000000,20.29,20.29,20.07,20.1,412783,0
|
| 135 |
+
CGXU.US,D,20220907,000000,19.98,20.31,19.92,20.29,332040,0
|
| 136 |
+
CGXU.US,D,20220908,000000,20.01,20.41,20.01,20.41,324742,0
|
| 137 |
+
CGXU.US,D,20220909,000000,20.8,20.9393,20.73,20.93,292901,0
|
| 138 |
+
CGXU.US,D,20220912,000000,21.16,21.28,21.14,21.25,313337,0
|
| 139 |
+
CGXU.US,D,20220913,000000,20.7,20.775,20.33,20.36,396592,0
|
| 140 |
+
CGXU.US,D,20220914,000000,20.5,20.5535,20.37,20.52,328498,0
|
| 141 |
+
CGXU.US,D,20220915,000000,20.36,20.56,20.27,20.34,329148,0
|
| 142 |
+
CGXU.US,D,20220916,000000,20.13,20.165,19.96,20.13,529880,0
|
| 143 |
+
CGXU.US,D,20220919,000000,19.92,20.28,19.9,20.27,662845,0
|
| 144 |
+
CGXU.US,D,20220920,000000,20.05,20.05,19.8,19.9,473351,0
|
| 145 |
+
CGXU.US,D,20220921,000000,19.86,19.99,19.58,19.59,429755,0
|
| 146 |
+
CGXU.US,D,20220922,000000,19.59,19.6,19.31,19.39,295240,0
|
| 147 |
+
CGXU.US,D,20220923,000000,19.01,19.01,18.645,18.78,717403,0
|
| 148 |
+
CGXU.US,D,20220926,000000,18.66,18.87,18.53,18.59,884518,0
|
| 149 |
+
CGXU.US,D,20220927,000000,18.84,18.8474,18.43,18.56,523363,0
|
| 150 |
+
CGXU.US,D,20220928,000000,18.56,19.015,18.48,18.97,762900,0
|
| 151 |
+
CGXU.US,D,20220929,000000,18.66,18.66,18.41,18.63,1271835,0
|
| 152 |
+
CGXU.US,D,20220930,000000,18.8,18.95,18.62,18.71,1545960,0
|
| 153 |
+
CGXU.US,D,20221003,000000,18.97,19.22,18.83,19.16,602388,0
|
| 154 |
+
CGXU.US,D,20221004,000000,19.6,19.91,19.595,19.88,664160,0
|
| 155 |
+
CGXU.US,D,20221005,000000,19.67,19.9,19.545,19.82,507271,0
|
| 156 |
+
CGXU.US,D,20221006,000000,19.63,19.77,19.55,19.58,581688,0
|
| 157 |
+
CGXU.US,D,20221007,000000,19.53,19.53,19.145,19.22,589936,0
|
| 158 |
+
CGXU.US,D,20221010,000000,19.22,19.22,18.92,19.03,536118,0
|
| 159 |
+
CGXU.US,D,20221011,000000,18.85,19.02,18.65,18.74,784506,0
|
| 160 |
+
CGXU.US,D,20221012,000000,18.78,18.805,18.65,18.75,422582,0
|
| 161 |
+
CGXU.US,D,20221013,000000,18.48,19.125,18.28,19.05,878820,0
|
| 162 |
+
CGXU.US,D,20221014,000000,19.26,19.26,18.69,18.7,1010686,0
|
| 163 |
+
CGXU.US,D,20221017,000000,19.11,19.2893,19.09,19.2,618974,0
|
| 164 |
+
CGXU.US,D,20221018,000000,19.49,19.52,19.13,19.29,1027126,0
|
| 165 |
+
CGXU.US,D,20221019,000000,19.13,19.15,18.89,19.01,715331,0
|
| 166 |
+
CGXU.US,D,20221020,000000,19.07,19.36,19.01,19.07,499355,0
|
| 167 |
+
CGXU.US,D,20221021,000000,18.9,19.43,18.83,19.41,646717,0
|
| 168 |
+
CGXU.US,D,20221024,000000,19.21,19.21,18.93,19.14,1383620,0
|
| 169 |
+
CGXU.US,D,20221025,000000,19.26,19.475,19.2,19.46,468220,0
|
| 170 |
+
CGXU.US,D,20221026,000000,19.59,19.905,19.48,19.69,727491,0
|
| 171 |
+
CGXU.US,D,20221027,000000,19.61,19.79,19.52,19.56,613952,0
|
| 172 |
+
CGXU.US,D,20221028,000000,19.44,19.6,19.3,19.6,787215,0
|
| 173 |
+
CGXU.US,D,20221031,000000,19.35,19.48,19.31,19.41,479181,0
|
| 174 |
+
CGXU.US,D,20221101,000000,19.89,19.9,19.63,19.7,1002066,0
|
| 175 |
+
CGXU.US,D,20221102,000000,19.76,19.92,19.3,19.31,797354,0
|
| 176 |
+
CGXU.US,D,20221103,000000,19.17,19.44,19.13,19.31,548831,0
|
| 177 |
+
CGXU.US,D,20221104,000000,19.95,20.07,19.742,19.93,803133,0
|
| 178 |
+
CGXU.US,D,20221107,000000,20.13,20.13,19.98,20.06,941123,0
|
| 179 |
+
CGXU.US,D,20221108,000000,20.18,20.41,20.0662,20.3,736950,0
|
| 180 |
+
CGXU.US,D,20221109,000000,20.14,20.175,19.82,19.84,1023042,0
|
| 181 |
+
CGXU.US,D,20221110,000000,20.63,20.875,20.49,20.87,422117,0
|
| 182 |
+
CGXU.US,D,20221111,000000,21.14,21.52,21.1,21.44,465363,0
|
| 183 |
+
CGXU.US,D,20221114,000000,21.28,21.3783,21.17,21.2,603458,0
|
| 184 |
+
CGXU.US,D,20221115,000000,21.7,21.78,21.46,21.59,620158,0
|
| 185 |
+
CGXU.US,D,20221116,000000,21.6,21.6,21.33,21.36,360200,0
|
| 186 |
+
CGXU.US,D,20221117,000000,21.06,21.28,21.05,21.28,506729,0
|
| 187 |
+
CGXU.US,D,20221118,000000,21.39,21.39,21.129,21.19,379776,0
|
| 188 |
+
CGXU.US,D,20221121,000000,21.02,21.02,20.85,20.94,482855,0
|
| 189 |
+
CGXU.US,D,20221122,000000,21,21.23,20.99,21.23,334346,0
|
| 190 |
+
CGXU.US,D,20221123,000000,21.26,21.455,21.22,21.43,430183,0
|
| 191 |
+
CGXU.US,D,20221125,000000,21.42,21.42,21.36,21.39,99361,0
|
| 192 |
+
CGXU.US,D,20221128,000000,21.34,21.405,21.13,21.17,380953,0
|
| 193 |
+
CGXU.US,D,20221129,000000,21.31,21.44,21.28,21.33,358923,0
|
| 194 |
+
CGXU.US,D,20221130,000000,21.44,21.93,21.39,21.9,692667,0
|
| 195 |
+
CGXU.US,D,20221201,000000,22.07,22.14,21.93,22.06,334165,0
|
| 196 |
+
CGXU.US,D,20221202,000000,21.74,22.055,21.73,22.02,390779,0
|
| 197 |
+
CGXU.US,D,20221205,000000,21.88,21.95,21.57,21.65,419792,0
|
| 198 |
+
CGXU.US,D,20221206,000000,21.74,21.74,21.43,21.51,343795,0
|
| 199 |
+
CGXU.US,D,20221207,000000,21.41,21.5,21.33,21.39,783925,0
|
| 200 |
+
CGXU.US,D,20221208,000000,21.5,21.64,21.42,21.6,678437,0
|
| 201 |
+
CGXU.US,D,20221209,000000,21.68,21.82,21.615,21.63,442731,0
|
| 202 |
+
CGXU.US,D,20221212,000000,21.6,21.66,21.4655,21.66,400459,0
|
| 203 |
+
CGXU.US,D,20221213,000000,22.35,22.35,21.83,21.91,651125,0
|
| 204 |
+
CGXU.US,D,20221214,000000,21.96,22.02,21.7,21.88,974947,0
|
| 205 |
+
CGXU.US,D,20221215,000000,21.55,21.55,21.1521,21.19,519032,0
|
| 206 |
+
CGXU.US,D,20221216,000000,21.04,21.08,20.88,21.01,525617,0
|
| 207 |
+
CGXU.US,D,20221219,000000,21.06,21.0785,20.905,20.96,1290215,0
|
| 208 |
+
CGXU.US,D,20221220,000000,21,21.11,20.935,20.94,333455,0
|
| 209 |
+
CGXU.US,D,20221221,000000,20.99,21.18,20.93,21.15,402706,0
|
| 210 |
+
CGXU.US,D,20221222,000000,21.16,21.16,20.6433,20.89,600389,0
|
| 211 |
+
CGXU.US,D,20221223,000000,20.84,20.86,20.64,20.86,441592,0
|
| 212 |
+
CGXU.US,D,20221227,000000,20.98,20.98,20.76,20.92,548987,0
|
| 213 |
+
CGXU.US,D,20221228,000000,20.94,20.99,20.68,20.69,619869,0
|
| 214 |
+
CGXU.US,D,20221229,000000,20.92,21.1398,20.89,21.11,595393,0
|
| 215 |
+
CGXU.US,D,20221230,000000,20.92,20.99,20.77,20.83,819514,0
|
| 216 |
+
CGXU.US,D,20230103,000000,21.01,21.17,20.79,20.88,468781,0
|
| 217 |
+
CGXU.US,D,20230104,000000,21.18,21.21,20.94,21.19,294668,0
|
| 218 |
+
CGXU.US,D,20230105,000000,21,21.105,20.92,21.01,280050,0
|
| 219 |
+
CGXU.US,D,20230106,000000,21.24,21.61,21.06,21.61,346108,0
|
| 220 |
+
CGXU.US,D,20230109,000000,21.86,21.947,21.74,21.74,297281,0
|
| 221 |
+
CGXU.US,D,20230110,000000,21.72,21.8,21.6,21.8,165585,0
|
| 222 |
+
CGXU.US,D,20230111,000000,21.83,21.95,21.77,21.94,751910,0
|
| 223 |
+
CGXU.US,D,20230112,000000,22.23,22.31,21.85,22.29,310689,0
|
| 224 |
+
CGXU.US,D,20230113,000000,22.21,22.45,22.1921,22.43,425011,0
|
| 225 |
+
CGXU.US,D,20230117,000000,22.46,22.53,22.35,22.47,205068,0
|
| 226 |
+
CGXU.US,D,20230118,000000,22.82,22.871,22.44,22.47,555026,0
|
| 227 |
+
CGXU.US,D,20230119,000000,22.43,22.5,22.28,22.41,271059,0
|
| 228 |
+
CGXU.US,D,20230120,000000,22.35,22.78,22.35,22.76,490562,0
|
| 229 |
+
CGXU.US,D,20230123,000000,22.76,22.96,22.74,22.95,409957,0
|
| 230 |
+
CGXU.US,D,20230124,000000,22.9,22.9596,22.755,22.95,186651,0
|
| 231 |
+
CGXU.US,D,20230125,000000,22.89,23.12,22.76,23.11,256722,0
|
| 232 |
+
CGXU.US,D,20230126,000000,23.28,23.29,23.055,23.27,605812,0
|
| 233 |
+
CGXU.US,D,20230127,000000,23.05,23.19,22.97,23.13,512391,0
|
| 234 |
+
CGXU.US,D,20230130,000000,23.02,23.0494,22.83,22.83,598841,0
|
| 235 |
+
CGXU.US,D,20230131,000000,22.75,22.9,22.58,22.9,645052,0
|
| 236 |
+
CGXU.US,D,20230201,000000,22.96,23.26,22.75,23.2,512748,0
|
| 237 |
+
CGXU.US,D,20230202,000000,23.41,23.41,23.125,23.24,545996,0
|
| 238 |
+
CGXU.US,D,20230203,000000,22.99,23.24,22.93,23,402034,0
|
| 239 |
+
CGXU.US,D,20230206,000000,22.74,22.74,22.4792,22.62,432777,0
|
| 240 |
+
CGXU.US,D,20230207,000000,22.51,22.82,22.44,22.8,636128,0
|
| 241 |
+
CGXU.US,D,20230208,000000,22.83,22.93,22.74,22.79,255126,0
|
| 242 |
+
CGXU.US,D,20230209,000000,23.16,23.1744,22.749,22.82,338864,0
|
| 243 |
+
CGXU.US,D,20230210,000000,22.72,22.72,22.49,22.59,375194,0
|
| 244 |
+
CGXU.US,D,20230213,000000,22.6,22.805,22.55,22.8,309852,0
|
| 245 |
+
CGXU.US,D,20230214,000000,22.64,22.909,22.53,22.83,510340,0
|
| 246 |
+
CGXU.US,D,20230215,000000,22.51,22.83,22.51,22.83,508689,0
|
| 247 |
+
CGXU.US,D,20230216,000000,22.58,22.79,22.52,22.64,248221,0
|
| 248 |
+
CGXU.US,D,20230217,000000,22.47,22.55,22.39,22.53,276761,0
|
| 249 |
+
CGXU.US,D,20230221,000000,22.3,22.41,22.16,22.17,241306,0
|
| 250 |
+
CGXU.US,D,20230222,000000,22.16,22.198,22.02,22.08,208529,0
|
| 251 |
+
CGXU.US,D,20230223,000000,22.27,22.27,21.9808,22.23,265722,0
|
| 252 |
+
CGXU.US,D,20230224,000000,21.8,21.8,21.63,21.77,488913,0
|
| 253 |
+
CGXU.US,D,20230227,000000,21.94,22.0698,21.92,22.01,356913,0
|
| 254 |
+
CGXU.US,D,20230228,000000,21.91,22.0299,21.86,21.92,213832,0
|
| 255 |
+
CGXU.US,D,20230301,000000,22.11,22.18,22.04,22.13,315424,0
|
| 256 |
+
CGXU.US,D,20230302,000000,21.9799,22.23,21.94,22.21,440850,0
|
| 257 |
+
CGXU.US,D,20230303,000000,22.42,22.64,22.38,22.63,573242,0
|
| 258 |
+
CGXU.US,D,20230306,000000,22.62,22.69,22.52,22.57,934868,0
|
| 259 |
+
CGXU.US,D,20230307,000000,22.66,22.709,22.39,22.43,503697,0
|
| 260 |
+
CGXU.US,D,20230308,000000,22.45,22.565,22.39,22.51,1061239,0
|
| 261 |
+
CGXU.US,D,20230309,000000,22.52,22.589,22.1,22.14,665737,0
|
| 262 |
+
CGXU.US,D,20230310,000000,22.11,22.12,21.76,21.78,695994,0
|
| 263 |
+
CGXU.US,D,20230313,000000,21.57,21.84,21.48,21.68,330084,0
|
| 264 |
+
CGXU.US,D,20230314,000000,21.93,22.05,21.84,21.99,237726,0
|
| 265 |
+
CGXU.US,D,20230315,000000,21.25,21.3,20.99,21.28,880051,0
|
| 266 |
+
CGXU.US,D,20230316,000000,21.19,21.71,21.06,21.71,166031,0
|
| 267 |
+
CGXU.US,D,20230317,000000,21.68,21.72,21.52,21.65,327116,0
|
| 268 |
+
CGXU.US,D,20230320,000000,21.77,21.89,21.69,21.85,207032,0
|
| 269 |
+
CGXU.US,D,20230321,000000,22.15,22.22,22.03,22.2,209319,0
|
| 270 |
+
CGXU.US,D,20230322,000000,22.32,22.57,22.12,22.12,451545,0
|
| 271 |
+
CGXU.US,D,20230323,000000,22.37,22.58,22.13,22.25,389780,0
|
| 272 |
+
CGXU.US,D,20230324,000000,22.14,22.2299,21.99,22.22,296626,0
|
| 273 |
+
CGXU.US,D,20230327,000000,22.29,22.4101,22.22,22.37,188950,0
|
| 274 |
+
CGXU.US,D,20230328,000000,22.4,22.44,22.31,22.385,208330,0
|
| 275 |
+
CGXU.US,D,20230329,000000,22.53,22.725,22.53,22.72,340970,0
|
| 276 |
+
CGXU.US,D,20230330,000000,23.02,23.03,22.9338,23.03,497529,0
|
| 277 |
+
CGXU.US,D,20230331,000000,23.13,23.2288,23.105,23.19,296946,0
|
| 278 |
+
CGXU.US,D,20230403,000000,23.18,23.29,23.1101,23.29,420665,0
|
| 279 |
+
CGXU.US,D,20230404,000000,23.29,23.32,23.1501,23.22,589430,0
|
| 280 |
+
CGXU.US,D,20230405,000000,23.09,23.1,22.85,22.94,309233,0
|
| 281 |
+
CGXU.US,D,20230406,000000,22.86,22.98,22.75,22.93,319607,0
|
| 282 |
+
CGXU.US,D,20230410,000000,22.92,22.95,22.76,22.95,549533,0
|
| 283 |
+
CGXU.US,D,20230411,000000,23.04,23.13,23.03,23.09,281907,0
|
| 284 |
+
CGXU.US,D,20230412,000000,23.29,23.31,23.0801,23.13,724454,0
|
| 285 |
+
CGXU.US,D,20230413,000000,23.36,23.5799,23.36,23.54,580516,0
|
| 286 |
+
CGXU.US,D,20230414,000000,23.5,23.555,23.29,23.43,342722,0
|
| 287 |
+
CGXU.US,D,20230417,000000,23.4,23.47,23.34,23.47,427969,0
|
| 288 |
+
CGXU.US,D,20230418,000000,23.55,23.5605,23.48,23.55,161779,0
|
| 289 |
+
CGXU.US,D,20230419,000000,23.32,23.38,23.299,23.33,212605,0
|
| 290 |
+
CGXU.US,D,20230420,000000,23.29,23.4,23.225,23.29,320758,0
|
| 291 |
+
CGXU.US,D,20230421,000000,23.29,23.29,23.11,23.28,491687,0
|
| 292 |
+
CGXU.US,D,20230424,000000,23.27,23.27,23.16,23.25,139810,0
|
| 293 |
+
CGXU.US,D,20230425,000000,23.18,23.18,22.825,22.84,349238,0
|
| 294 |
+
CGXU.US,D,20230426,000000,22.98,23.0382,22.825,22.86,589852,0
|
| 295 |
+
CGXU.US,D,20230427,000000,23.05,23.19,22.97,23.19,512961,0
|
| 296 |
+
CGXU.US,D,20230428,000000,23.01,23.23,22.978,23.23,443086,0
|
| 297 |
+
CGXU.US,D,20230501,000000,23.22,23.3,23.18,23.22,805472,0
|
| 298 |
+
CGXU.US,D,20230502,000000,23.06,23.06,22.83,22.96,393716,0
|
| 299 |
+
CGXU.US,D,20230503,000000,23,23.13,22.915,22.94,227540,0
|
| 300 |
+
CGXU.US,D,20230504,000000,23.05,23.1384,23.02,23.04,338657,0
|
| 301 |
+
CGXU.US,D,20230505,000000,23.21,23.51,23.15,23.48,218673,0
|
| 302 |
+
CGXU.US,D,20230508,000000,23.63,23.63,23.53,23.6,229462,0
|
| 303 |
+
CGXU.US,D,20230509,000000,23.42,23.49,23.37,23.47,179895,0
|
| 304 |
+
CGXU.US,D,20230510,000000,23.54,23.54,23.27,23.4,499087,0
|
| 305 |
+
CGXU.US,D,20230511,000000,23.36,23.36,23.1,23.23,673058,0
|
| 306 |
+
CGXU.US,D,20230512,000000,23.28,23.28,23.06,23.17,379880,0
|
| 307 |
+
CGXU.US,D,20230515,000000,23.25,23.465,23.25,23.46,275722,0
|
| 308 |
+
CGXU.US,D,20230516,000000,23.31,23.3101,23.07,23.08,432932,0
|
| 309 |
+
CGXU.US,D,20230517,000000,23.24,23.3472,23.13,23.34,448519,0
|
| 310 |
+
CGXU.US,D,20230518,000000,23.32,23.33,23.18,23.32,330743,0
|
| 311 |
+
CGXU.US,D,20230519,000000,23.52,23.53,23.42,23.48,479351,0
|
| 312 |
+
CGXU.US,D,20230522,000000,23.48,23.5999,23.44,23.52,295781,0
|
| 313 |
+
CGXU.US,D,20230523,000000,23.33,23.33,23.0201,23.04,375459,0
|
| 314 |
+
CGXU.US,D,20230524,000000,22.86,22.86,22.67,22.72,373697,0
|
| 315 |
+
CGXU.US,D,20230525,000000,22.78,22.78,22.58,22.69,286125,0
|
| 316 |
+
CGXU.US,D,20230526,000000,22.84,23.05,22.82,23.01,382871,0
|
| 317 |
+
CGXU.US,D,20230530,000000,22.99,22.99,22.675,22.76,646819,0
|
| 318 |
+
CGXU.US,D,20230531,000000,22.56,22.56,22.3523,22.48,515057,0
|
| 319 |
+
CGXU.US,D,20230601,000000,22.62,22.91,22.57,22.87,486730,0
|
| 320 |
+
CGXU.US,D,20230602,000000,23.18,23.2569,23.1,23.19,547375,0
|
| 321 |
+
CGXU.US,D,20230605,000000,23.15,23.178,23.03,23.1,1312408,0
|
| 322 |
+
CGXU.US,D,20230606,000000,23.19,23.41,23.17,23.41,520455,0
|
| 323 |
+
CGXU.US,D,20230607,000000,23.3,23.43,23.11,23.14,503150,0
|
| 324 |
+
CGXU.US,D,20230608,000000,23.2,23.3592,23.13,23.35,412814,0
|
| 325 |
+
CGXU.US,D,20230609,000000,23.49,23.565,23.4,23.45,448591,0
|
| 326 |
+
CGXU.US,D,20230612,000000,23.61,23.74,23.58,23.74,540398,0
|
| 327 |
+
CGXU.US,D,20230613,000000,24.04,24.08,23.935,24,486379,0
|
| 328 |
+
CGXU.US,D,20230614,000000,24.06,24.1097,23.84,24.01,297079,0
|
| 329 |
+
CGXU.US,D,20230615,000000,23.94,24.215,23.86,24.21,405872,0
|
| 330 |
+
CGXU.US,D,20230616,000000,24.36,24.36,24.119,24.14,501619,0
|
| 331 |
+
CGXU.US,D,20230620,000000,23.88,23.88,23.685,23.78,362183,0
|
| 332 |
+
CGXU.US,D,20230621,000000,23.69,23.8,23.597,23.73,632889,0
|
| 333 |
+
CGXU.US,D,20230622,000000,23.53,23.575,23.47,23.56,760712,0
|
| 334 |
+
CGXU.US,D,20230623,000000,23.14,23.2899,23.0216,23.26,534938,0
|
| 335 |
+
CGXU.US,D,20230626,000000,23.28,23.3581,23.2,23.21,324092,0
|
| 336 |
+
CGXU.US,D,20230627,000000,23.31,23.4296,23.21,23.4,856684,0
|
| 337 |
+
CGXU.US,D,20230628,000000,23.42,23.5264,23.36,23.49,416641,0
|
| 338 |
+
CGXU.US,D,20230629,000000,23.24,23.295,23.2134,23.27,339160,0
|
| 339 |
+
CGXU.US,D,20230630,000000,23.47,23.56,23.39,23.52,292799,0
|
| 340 |
+
CGXU.US,D,20230703,000000,23.53,23.53,23.39,23.43,509835,0
|
| 341 |
+
CGXU.US,D,20230705,000000,23.31,23.31,23.1919,23.25,336765,0
|
| 342 |
+
CGXU.US,D,20230706,000000,22.88,22.89,22.61,22.73,607551,0
|
| 343 |
+
CGXU.US,D,20230707,000000,22.8,23.07,22.78,22.95,507364,0
|
| 344 |
+
CGXU.US,D,20230710,000000,22.9,23.075,22.8808,23.06,746924,0
|
| 345 |
+
CGXU.US,D,20230711,000000,23.16,23.285,23.0892,23.28,363342,0
|
| 346 |
+
CGXU.US,D,20230712,000000,23.57,23.7399,23.5501,23.73,344837,0
|
| 347 |
+
CGXU.US,D,20230713,000000,24.03,24.1999,24.01,24.16,729516,0
|
| 348 |
+
CGXU.US,D,20230714,000000,24.17,24.17,23.96,23.97,334001,0
|
| 349 |
+
CGXU.US,D,20230717,000000,23.93,24.045,23.84,24.02,504569,0
|
| 350 |
+
CGXU.US,D,20230718,000000,24.01,24.1099,23.91,24.1,572773,0
|
| 351 |
+
CGXU.US,D,20230719,000000,24.1,24.155,24,24.07,503541,0
|
| 352 |
+
CGXU.US,D,20230720,000000,24.02,24.0608,23.83,23.88,957365,0
|
| 353 |
+
CGXU.US,D,20230721,000000,23.94,23.95,23.835,23.9,501132,0
|
| 354 |
+
CGXU.US,D,20230724,000000,23.83,23.93,23.73,23.88,341350,0
|
| 355 |
+
CGXU.US,D,20230725,000000,23.87,24.005,23.87,23.93,236683,0
|
| 356 |
+
CGXU.US,D,20230726,000000,23.85,24.09,23.81,24.02,886265,0
|
| 357 |
+
CGXU.US,D,20230727,000000,24.25,24.25,23.8989,23.93,776965,0
|
| 358 |
+
CGXU.US,D,20230728,000000,24.2,24.295,24.1,24.25,461507,0
|
| 359 |
+
CGXU.US,D,20230731,000000,24.37,24.47,24.37,24.41,439404,0
|
| 360 |
+
CGXU.US,D,20230801,000000,24.2,24.2,24.045,24.13,326824,0
|
| 361 |
+
CGXU.US,D,20230802,000000,23.77,23.77,23.4162,23.47,345866,0
|
| 362 |
+
CGXU.US,D,20230803,000000,23.39,23.595,23.31,23.54,466202,0
|
| 363 |
+
CGXU.US,D,20230804,000000,23.69,23.83,23.53,23.56,603689,0
|
| 364 |
+
CGXU.US,D,20230807,000000,23.77,23.81,23.61,23.8,278977,0
|
| 365 |
+
CGXU.US,D,20230808,000000,23.56,23.64,23.41,23.62,326536,0
|
| 366 |
+
CGXU.US,D,20230809,000000,23.68,23.68,23.505,23.56,648236,0
|
| 367 |
+
CGXU.US,D,20230810,000000,23.72,23.81,23.47,23.53,847514,0
|
| 368 |
+
CGXU.US,D,20230811,000000,23.35,23.4,23.25,23.31,419220,0
|
| 369 |
+
CGXU.US,D,20230814,000000,23.16,23.22,23.01,23.22,745307,0
|
| 370 |
+
CGXU.US,D,20230815,000000,23.03,23.03,22.6434,22.68,532939,0
|
| 371 |
+
CGXU.US,D,20230816,000000,22.67,22.72,22.51,22.52,458200,0
|
| 372 |
+
CGXU.US,D,20230817,000000,22.63,22.63,22.27,22.3,403697,0
|
| 373 |
+
CGXU.US,D,20230818,000000,22.1,22.3039,22.06,22.28,349641,0
|
| 374 |
+
CGXU.US,D,20230821,000000,22.38,22.4355,22.255,22.42,395112,0
|
| 375 |
+
CGXU.US,D,20230822,000000,22.5,22.5,22.31,22.33,309372,0
|
| 376 |
+
CGXU.US,D,20230823,000000,22.44,22.6658,22.3902,22.62,466312,0
|
| 377 |
+
CGXU.US,D,20230824,000000,22.58,22.58,22.225,22.23,492572,0
|
| 378 |
+
CGXU.US,D,20230825,000000,22.33,22.42,22.12,22.35,355205,0
|
| 379 |
+
CGXU.US,D,20230828,000000,22.41,22.52,22.41,22.51,258004,0
|
| 380 |
+
CGXU.US,D,20230829,000000,22.49,22.87,22.44,22.86,342109,0
|
| 381 |
+
CGXU.US,D,20230830,000000,22.88,22.94,22.82,22.9,434821,0
|
| 382 |
+
CGXU.US,D,20230831,000000,22.97,22.9999,22.87,22.95,915248,0
|
| 383 |
+
CGXU.US,D,20230901,000000,23.16,23.18,22.9501,23.04,318867,0
|
| 384 |
+
CGXU.US,D,20230905,000000,22.91,22.91,22.75,22.76,286406,0
|
| 385 |
+
CGXU.US,D,20230906,000000,22.71,22.785,22.5901,22.68,274863,0
|
| 386 |
+
CGXU.US,D,20230907,000000,22.55,22.6292,22.51,22.6,397696,0
|
| 387 |
+
CGXU.US,D,20230908,000000,22.58,22.61,22.4825,22.52,324975,0
|
| 388 |
+
CGXU.US,D,20230911,000000,22.66,22.7287,22.6,22.71,285369,0
|
| 389 |
+
CGXU.US,D,20230912,000000,22.56,22.62,22.5234,22.56,327783,0
|
| 390 |
+
CGXU.US,D,20230913,000000,22.73,22.73,22.4089,22.45,1847636,0
|
| 391 |
+
CGXU.US,D,20230914,000000,22.62,22.73,22.565,22.71,459307,0
|
| 392 |
+
CGXU.US,D,20230915,000000,22.75,22.79,22.6291,22.64,399419,0
|
| 393 |
+
CGXU.US,D,20230918,000000,22.54,22.55,22.46,22.52,198269,0
|
| 394 |
+
CGXU.US,D,20230919,000000,22.48,22.48,22.2797,22.34,348848,0
|
| 395 |
+
CGXU.US,D,20230920,000000,22.35,22.47,22.17,22.19,418417,0
|
| 396 |
+
CGXU.US,D,20230921,000000,21.93,21.93,21.69,21.7,384941,0
|
| 397 |
+
CGXU.US,D,20230922,000000,21.89,21.995,21.75,21.76,416987,0
|
| 398 |
+
CGXU.US,D,20230925,000000,21.64,21.77,21.59,21.77,888640,0
|
| 399 |
+
CGXU.US,D,20230926,000000,21.59,21.67,21.4301,21.47,618730,0
|
| 400 |
+
CGXU.US,D,20230927,000000,21.66,21.67,21.4,21.55,388154,0
|
| 401 |
+
CGXU.US,D,20230928,000000,21.57,21.83,21.54,21.76,343899,0
|
| 402 |
+
CGXU.US,D,20230929,000000,21.97,21.97,21.715,21.74,456251,0
|
| 403 |
+
CGXU.US,D,20231002,000000,21.68,21.68,21.39,21.47,533458,0
|
| 404 |
+
CGXU.US,D,20231003,000000,21.34,21.395,21.13,21.21,635345,0
|
| 405 |
+
CGXU.US,D,20231004,000000,21.29,21.29,21.075,21.24,852211,0
|
| 406 |
+
CGXU.US,D,20231005,000000,21.29,21.38,21.18,21.36,491707,0
|
| 407 |
+
CGXU.US,D,20231006,000000,21.27,21.6696,21.21,21.63,1773716,0
|
| 408 |
+
CGXU.US,D,20231009,000000,21.42,21.6268,21.4,21.62,716567,0
|
| 409 |
+
CGXU.US,D,20231010,000000,21.81,21.9864,21.79,21.93,373980,0
|
| 410 |
+
CGXU.US,D,20231011,000000,22.06,22.1,21.9299,22.05,372074,0
|
| 411 |
+
CGXU.US,D,20231012,000000,22.12,22.12,21.8,21.92,1005557,0
|
| 412 |
+
CGXU.US,D,20231013,000000,21.93,21.955,21.68,21.75,616662,0
|
| 413 |
+
CGXU.US,D,20231016,000000,21.82,21.9699,21.76,21.95,334282,0
|
| 414 |
+
CGXU.US,D,20231017,000000,21.8,22.0999,21.78,22.01,851147,0
|
| 415 |
+
CGXU.US,D,20231018,000000,21.82,21.83,21.5501,21.59,485465,0
|
| 416 |
+
CGXU.US,D,20231019,000000,21.5,21.585,21.33,21.37,752819,0
|
| 417 |
+
CGXU.US,D,20231020,000000,21.42,21.45,21.27,21.31,1040187,0
|
| 418 |
+
CGXU.US,D,20231023,000000,21.16,21.42,21.08,21.31,434194,0
|
| 419 |
+
CGXU.US,D,20231024,000000,21.39,21.52,21.37,21.48,685899,0
|
| 420 |
+
CGXU.US,D,20231025,000000,21.33,21.39,21.17,21.19,1236976,0
|
| 421 |
+
CGXU.US,D,20231026,000000,21.12,21.12,20.865,20.98,742855,0
|
| 422 |
+
CGXU.US,D,20231027,000000,21.15,21.22,20.94,20.99,608341,0
|
| 423 |
+
CGXU.US,D,20231030,000000,21.22,21.23,20.95,21.06,685521,0
|
| 424 |
+
CGXU.US,D,20231031,000000,20.95,20.95,20.8,20.91,909498,0
|
| 425 |
+
CGXU.US,D,20231101,000000,20.99,21.17,20.94,21.15,1026284,0
|
| 426 |
+
CGXU.US,D,20231102,000000,21.67,21.7651,21.625,21.75,1088999,0
|
| 427 |
+
CGXU.US,D,20231103,000000,21.92,22.0999,21.92,22.04,770303,0
|
| 428 |
+
CGXU.US,D,20231106,000000,22.13,22.15,21.95,22,457016,0
|
| 429 |
+
CGXU.US,D,20231107,000000,21.88,21.9499,21.8,21.91,480289,0
|
| 430 |
+
CGXU.US,D,20231108,000000,21.94,21.98,21.78,21.86,724328,0
|
| 431 |
+
CGXU.US,D,20231109,000000,21.88,21.95,21.68,21.69,685276,0
|
| 432 |
+
CGXU.US,D,20231110,000000,21.73,21.87,21.6,21.86,520402,0
|
| 433 |
+
CGXU.US,D,20231113,000000,21.73,21.917,21.705,21.89,571878,0
|
| 434 |
+
CGXU.US,D,20231114,000000,22.28,22.47,22.27,22.45,605773,0
|
| 435 |
+
CGXU.US,D,20231115,000000,22.48,22.6199,22.46,22.49,757888,0
|
| 436 |
+
CGXU.US,D,20231116,000000,22.5,22.535,22.37,22.47,399849,0
|
| 437 |
+
CGXU.US,D,20231117,000000,22.59,22.7193,22.57,22.7,532847,0
|
| 438 |
+
CGXU.US,D,20231120,000000,22.7,22.8351,22.6344,22.8,903695,0
|
| 439 |
+
CGXU.US,D,20231121,000000,22.78,22.8279,22.684,22.71,456652,0
|
| 440 |
+
CGXU.US,D,20231122,000000,22.72,22.765,22.61,22.73,390228,0
|
| 441 |
+
CGXU.US,D,20231124,000000,22.75,22.83,22.72,22.8,198152,0
|
| 442 |
+
CGXU.US,D,20231127,000000,22.75,22.8,22.703,22.75,365576,0
|
| 443 |
+
CGXU.US,D,20231128,000000,22.67,22.84,22.67,22.78,343705,0
|
| 444 |
+
CGXU.US,D,20231129,000000,22.86,22.87,22.7401,22.79,571365,0
|
| 445 |
+
CGXU.US,D,20231130,000000,22.8,22.8,22.7,22.77,590691,0
|
| 446 |
+
CGXU.US,D,20231201,000000,22.78,23.03,22.739,23.03,444471,0
|
| 447 |
+
CGXU.US,D,20231204,000000,22.79,22.855,22.6845,22.77,474430,0
|
| 448 |
+
CGXU.US,D,20231205,000000,22.63,22.7,22.565,22.68,543780,0
|
| 449 |
+
CGXU.US,D,20231206,000000,22.87,22.8837,22.6399,22.66,718944,0
|
| 450 |
+
CGXU.US,D,20231207,000000,22.69,22.74,22.58,22.72,381349,0
|
| 451 |
+
CGXU.US,D,20231208,000000,22.7,22.84,22.68,22.83,846153,0
|
| 452 |
+
CGXU.US,D,20231211,000000,22.85,22.938,22.82,22.92,341029,0
|
| 453 |
+
CGXU.US,D,20231212,000000,22.83,22.895,22.7199,22.89,410643,0
|
| 454 |
+
CGXU.US,D,20231213,000000,22.95,23.28,22.8263,23.28,539394,0
|
| 455 |
+
CGXU.US,D,20231214,000000,23.57,23.65,23.5,23.64,821611,0
|
| 456 |
+
CGXU.US,D,20231215,000000,23.51,23.57,23.39,23.39,429364,0
|
| 457 |
+
CGXU.US,D,20231218,000000,23.51,23.52,23.43,23.5,529611,0
|
| 458 |
+
CGXU.US,D,20231219,000000,23.61,23.745,23.61,23.72,486618,0
|
| 459 |
+
CGXU.US,D,20231220,000000,23.68,23.715,23.345,23.36,600145,0
|
| 460 |
+
CGXU.US,D,20231221,000000,23.65,23.755,23.58,23.75,612782,0
|
| 461 |
+
CGXU.US,D,20231222,000000,23.8,23.82,23.69,23.77,254066,0
|
| 462 |
+
CGXU.US,D,20231226,000000,23.85,23.96,23.83,23.94,360909,0
|
| 463 |
+
CGXU.US,D,20231227,000000,23.85,23.925,23.835,23.91,670722,0
|
| 464 |
+
CGXU.US,D,20231228,000000,23.98,24.02,23.92,23.93,822408,0
|
| 465 |
+
CGXU.US,D,20231229,000000,23.94,23.96,23.8,23.87,577237,0
|
| 466 |
+
CGXU.US,D,20240102,000000,23.63,23.645,23.4821,23.52,586029,0
|
| 467 |
+
CGXU.US,D,20240103,000000,23.29,23.435,23.22,23.37,597513,0
|
| 468 |
+
CGXU.US,D,20240104,000000,23.37,23.5362,23.36,23.44,461423,0
|
| 469 |
+
CGXU.US,D,20240105,000000,23.41,23.61,23.38,23.43,617285,0
|
| 470 |
+
CGXU.US,D,20240108,000000,23.42,23.66,23.4,23.65,552574,0
|
| 471 |
+
CGXU.US,D,20240109,000000,23.44,23.53,23.395,23.49,346241,0
|
| 472 |
+
CGXU.US,D,20240110,000000,23.62,23.72,23.56,23.68,560587,0
|
| 473 |
+
CGXU.US,D,20240111,000000,23.76,23.81,23.48,23.71,648368,0
|
| 474 |
+
CGXU.US,D,20240112,000000,23.93,23.99,23.84,23.89,687136,0
|
| 475 |
+
CGXU.US,D,20240116,000000,23.64,23.69,23.4963,23.54,513114,0
|
| 476 |
+
CGXU.US,D,20240117,000000,23.17,23.17,22.9998,23.16,661454,0
|
| 477 |
+
CGXU.US,D,20240118,000000,23.36,23.435,23.28,23.43,541138,0
|
| 478 |
+
CGXU.US,D,20240119,000000,23.47,23.65,23.38,23.65,530145,0
|
| 479 |
+
CGXU.US,D,20240122,000000,23.69,23.7499,23.6,23.64,902906,0
|
| 480 |
+
CGXU.US,D,20240123,000000,23.59,23.66,23.535,23.65,703460,0
|
| 481 |
+
CGXU.US,D,20240124,000000,23.98,24.0261,23.855,23.87,655213,0
|
| 482 |
+
CGXU.US,D,20240125,000000,23.95,23.95,23.805,23.91,1263148,0
|
| 483 |
+
CGXU.US,D,20240126,000000,24,24.0456,23.949,24.02,706403,0
|
| 484 |
+
CGXU.US,D,20240129,000000,24.07,24.2199,24.01,24.2,809981,0
|
| 485 |
+
CGXU.US,D,20240130,000000,24.05,24.09,23.989,24.08,501778,0
|
| 486 |
+
CGXU.US,D,20240131,000000,24.14,24.179,23.84,23.88,1135889,0
|
| 487 |
+
CGXU.US,D,20240201,000000,24.13,24.28,24.06,24.26,561181,0
|
| 488 |
+
CGXU.US,D,20240202,000000,24.1,24.135,24,24.12,574824,0
|
| 489 |
+
CGXU.US,D,20240205,000000,23.99,24.0199,23.825,23.98,547161,0
|
| 490 |
+
CGXU.US,D,20240206,000000,24.08,24.16,24.025,24.16,690191,0
|
| 491 |
+
CGXU.US,D,20240207,000000,24.19,24.29,24.19,24.25,695591,0
|
| 492 |
+
CGXU.US,D,20240208,000000,24.23,24.29,24.19,24.28,597227,0
|
| 493 |
+
CGXU.US,D,20240209,000000,24.35,24.47,24.285,24.45,729224,0
|
| 494 |
+
CGXU.US,D,20240212,000000,24.43,24.5353,24.4066,24.43,550335,0
|
| 495 |
+
CGXU.US,D,20240213,000000,24.02,24.095,23.85,23.94,728300,0
|
| 496 |
+
CGXU.US,D,20240214,000000,24.17,24.31,24.115,24.31,1063281,0
|
| 497 |
+
CGXU.US,D,20240215,000000,24.36,24.55,24.36,24.55,581149,0
|
| 498 |
+
CGXU.US,D,20240216,000000,24.52,24.64,24.44,24.54,505581,0
|
| 499 |
+
CGXU.US,D,20240220,000000,24.61,24.63,24.425,24.48,936712,0
|
| 500 |
+
CGXU.US,D,20240221,000000,24.44,24.46,24.3401,24.45,593100,0
|
| 501 |
+
CGXU.US,D,20240222,000000,24.72,24.86,24.71,24.84,1213216,0
|
| 502 |
+
CGXU.US,D,20240223,000000,24.81,24.815,24.665,24.77,410679,0
|
| 503 |
+
CGXU.US,D,20240226,000000,24.83,24.8353,24.76,24.8,297423,0
|
| 504 |
+
CGXU.US,D,20240227,000000,24.79,24.8199,24.74,24.81,419376,0
|
| 505 |
+
CGXU.US,D,20240228,000000,24.67,24.6999,24.59,24.66,348329,0
|
| 506 |
+
CGXU.US,D,20240229,000000,24.79,24.8,24.61,24.73,488805,0
|
| 507 |
+
CGXU.US,D,20240301,000000,24.88,25.03,24.795,25.01,448320,0
|
| 508 |
+
CGXU.US,D,20240304,000000,25.04,25.0665,24.9919,25.01,425386,0
|
| 509 |
+
CGXU.US,D,20240305,000000,25.01,25.0599,24.795,24.87,1369671,0
|
| 510 |
+
CGXU.US,D,20240306,000000,25.12,25.205,25.05,25.14,608639,0
|
| 511 |
+
CGXU.US,D,20240307,000000,25.29,25.455,25.25,25.42,448082,0
|
| 512 |
+
CGXU.US,D,20240308,000000,25.51,25.5299,25.2299,25.28,483016,0
|
| 513 |
+
CGXU.US,D,20240311,000000,25.23,25.25,25.1,25.23,510576,0
|
| 514 |
+
CGXU.US,D,20240312,000000,25.31,25.47,25.1869,25.47,572742,0
|
| 515 |
+
CGXU.US,D,20240313,000000,25.4,25.55,25.4,25.51,462520,0
|
| 516 |
+
CGXU.US,D,20240314,000000,25.54,25.54,25.2449,25.35,655615,0
|
| 517 |
+
CGXU.US,D,20240315,000000,25.42,25.48,25.3301,25.39,357947,0
|
| 518 |
+
CGXU.US,D,20240318,000000,25.51,25.51,25.39,25.41,309699,0
|
| 519 |
+
CGXU.US,D,20240319,000000,25.32,25.475,25.235,25.41,699519,0
|
| 520 |
+
CGXU.US,D,20240320,000000,25.43,25.745,25.4,25.74,865106,0
|
| 521 |
+
CGXU.US,D,20240321,000000,25.77,25.825,25.71,25.71,668348,0
|
| 522 |
+
CGXU.US,D,20240322,000000,25.66,25.665,25.5701,25.6,404287,0
|
| 523 |
+
CGXU.US,D,20240325,000000,25.52,25.64,25.52,25.56,512463,0
|
| 524 |
+
CGXU.US,D,20240326,000000,25.72,25.725,25.6,25.62,708543,0
|
| 525 |
+
CGXU.US,D,20240327,000000,25.77,25.77,25.63,25.77,456556,0
|
| 526 |
+
CGXU.US,D,20240328,000000,25.77,25.855,25.7516,25.78,362012,0
|
| 527 |
+
CGXU.US,D,20240401,000000,25.83,25.8599,25.6601,25.72,337196,0
|
| 528 |
+
CGXU.US,D,20240402,000000,25.51,25.5498,25.445,25.54,393840,0
|
| 529 |
+
CGXU.US,D,20240403,000000,25.51,25.765,25.51,25.71,617075,0
|
| 530 |
+
CGXU.US,D,20240404,000000,25.92,25.92,25.4842,25.52,589156,0
|
| 531 |
+
CGXU.US,D,20240405,000000,25.56,25.74,25.505,25.7,526463,0
|
| 532 |
+
CGXU.US,D,20240408,000000,25.89,25.89,25.775,25.84,578993,0
|
| 533 |
+
CGXU.US,D,20240409,000000,25.91,25.97,25.7199,25.85,677176,0
|
| 534 |
+
CGXU.US,D,20240410,000000,25.52,25.64,25.455,25.55,634899,0
|
| 535 |
+
CGXU.US,D,20240411,000000,25.63,25.63,25.35,25.61,369307,0
|
| 536 |
+
CGXU.US,D,20240412,000000,25.36,25.435,25.085,25.13,551002,0
|
| 537 |
+
CGXU.US,D,20240415,000000,25.41,25.43,24.97,25.02,549914,0
|
| 538 |
+
CGXU.US,D,20240416,000000,24.84,24.96,24.735,24.86,536362,0
|
| 539 |
+
CGXU.US,D,20240417,000000,25.04,25.07,24.815,24.91,529095,0
|
| 540 |
+
CGXU.US,D,20240418,000000,24.94,25.098,24.86,24.92,650869,0
|
| 541 |
+
CGXU.US,D,20240419,000000,24.94,24.9977,24.755,24.83,584775,0
|
| 542 |
+
CGXU.US,D,20240422,000000,24.91,25.16,24.86,25.08,431345,0
|
| 543 |
+
CGXU.US,D,20240423,000000,25.15,25.39,25.104,25.36,552664,0
|
| 544 |
+
CGXU.US,D,20240424,000000,25.39,25.41,25.2,25.3,628716,0
|
| 545 |
+
CGXU.US,D,20240425,000000,24.97,25.25,24.92,25.23,679890,0
|
| 546 |
+
CGXU.US,D,20240426,000000,25.41,25.6121,25.39,25.6,569113,0
|
| 547 |
+
CGXU.US,D,20240429,000000,25.64,25.68,25.54,25.68,565363,0
|
| 548 |
+
CGXU.US,D,20240430,000000,25.61,25.69,25.36,25.37,571570,0
|
| 549 |
+
CGXU.US,D,20240501,000000,25.3,25.6,25.18,25.32,2097031,0
|
| 550 |
+
CGXU.US,D,20240502,000000,25.51,25.605,25.33,25.54,739897,0
|
| 551 |
+
CGXU.US,D,20240503,000000,25.75,25.91,25.7101,25.88,542651,0
|
| 552 |
+
CGXU.US,D,20240506,000000,25.95,26.1354,25.95,26.12,655788,0
|
| 553 |
+
CGXU.US,D,20240507,000000,26.13,26.13,26.035,26.09,259698,0
|
| 554 |
+
CGXU.US,D,20240508,000000,25.88,25.95,25.81,25.94,477328,0
|
| 555 |
+
CGXU.US,D,20240509,000000,25.93,26.02,25.89,26,361164,0
|
| 556 |
+
CGXU.US,D,20240510,000000,26.11,26.1667,25.99,26.01,453400,0
|
| 557 |
+
CGXU.US,D,20240513,000000,26.12,26.1299,26.05,26.08,605466,0
|
| 558 |
+
CGXU.US,D,20240514,000000,26.15,26.32,26.15,26.32,561740,0
|
| 559 |
+
CGXU.US,D,20240515,000000,26.55,26.67,26.465,26.67,590132,0
|
| 560 |
+
CGXU.US,D,20240516,000000,26.58,26.599,26.465,26.47,397022,0
|
| 561 |
+
CGXU.US,D,20240517,000000,26.52,26.66,26.4823,26.66,456720,0
|
| 562 |
+
CGXU.US,D,20240520,000000,26.66,26.78,26.64,26.72,676441,0
|
| 563 |
+
CGXU.US,D,20240521,000000,26.6,26.687,26.57,26.67,394968,0
|
| 564 |
+
CGXU.US,D,20240522,000000,26.57,26.57,26.27,26.36,365606,0
|
| 565 |
+
CGXU.US,D,20240523,000000,26.59,26.6199,26.15,26.22,405346,0
|
| 566 |
+
CGXU.US,D,20240524,000000,26.32,26.515,26.31,26.44,233193,0
|
| 567 |
+
CGXU.US,D,20240528,000000,26.44,26.46,26.3,26.41,370943,0
|
| 568 |
+
CGXU.US,D,20240529,000000,26.02,26.06,25.93,25.96,430453,0
|
| 569 |
+
CGXU.US,D,20240530,000000,25.99,26.0889,25.9551,26.02,437574,0
|
| 570 |
+
CGXU.US,D,20240531,000000,26.11,26.1199,25.8527,26.11,431358,0
|
| 571 |
+
CGXU.US,D,20240603,000000,26.25,26.25,26,26.13,445986,0
|
| 572 |
+
CGXU.US,D,20240604,000000,25.89,25.91,25.69,25.85,574121,0
|
| 573 |
+
CGXU.US,D,20240605,000000,26.05,26.17,25.945,26.17,497240,0
|
| 574 |
+
CGXU.US,D,20240606,000000,26.26,26.35,26.24,26.35,2593972,0
|
| 575 |
+
CGXU.US,D,20240607,000000,26.2,26.2315,26.06,26.08,337431,0
|
| 576 |
+
CGXU.US,D,20240610,000000,26.02,26.2199,25.95,26.19,784865,0
|
| 577 |
+
CGXU.US,D,20240611,000000,25.93,25.95,25.75,25.91,493247,0
|
| 578 |
+
CGXU.US,D,20240612,000000,26.29,26.3051,26.08,26.13,323490,0
|
| 579 |
+
CGXU.US,D,20240613,000000,26.05,26.053,25.745,25.84,384359,0
|
| 580 |
+
CGXU.US,D,20240614,000000,25.52,25.63,25.455,25.63,263579,0
|
| 581 |
+
CGXU.US,D,20240617,000000,25.62,25.74,25.4801,25.72,366595,0
|
| 582 |
+
CGXU.US,D,20240618,000000,25.62,25.7567,25.62,25.74,651323,0
|
| 583 |
+
CGXU.US,D,20240620,000000,25.8,25.875,25.73,25.82,315897,0
|
| 584 |
+
CGXU.US,D,20240621,000000,25.65,25.729,25.595,25.7,351987,0
|
| 585 |
+
CGXU.US,D,20240624,000000,25.75,25.899,25.71,25.74,294743,0
|
| 586 |
+
CGXU.US,D,20240625,000000,25.72,25.885,25.68,25.86,308896,0
|
| 587 |
+
CGXU.US,D,20240626,000000,25.82,25.92,25.8,25.89,278418,0
|
| 588 |
+
CGXU.US,D,20240627,000000,25.98,26.0099,25.87,25.96,413995,0
|
| 589 |
+
CGXU.US,D,20240628,000000,25.82,25.85,25.585,25.72,250555,0
|
| 590 |
+
CGXU.US,D,20240701,000000,25.79,25.81,25.62,25.68,401031,0
|
| 591 |
+
CGXU.US,D,20240702,000000,25.63,25.83,25.6,25.83,538610,0
|
| 592 |
+
CGXU.US,D,20240703,000000,26.02,26.18,26.02,26.15,289367,0
|
| 593 |
+
CGXU.US,D,20240705,000000,26.39,26.42,26.23,26.4,284567,0
|
| 594 |
+
CGXU.US,D,20240708,000000,26.47,26.47,26.31,26.33,605368,0
|
| 595 |
+
CGXU.US,D,20240709,000000,26.35,26.37,26.2497,26.33,422947,0
|
| 596 |
+
CGXU.US,D,20240710,000000,26.45,26.62,26.444,26.62,758254,0
|
| 597 |
+
CGXU.US,D,20240711,000000,26.76,26.795,26.6038,26.66,419592,0
|
| 598 |
+
CGXU.US,D,20240712,000000,26.84,27.05,26.84,26.98,991514,0
|
| 599 |
+
CGXU.US,D,20240715,000000,26.93,26.93,26.72,26.76,421853,0
|
| 600 |
+
CGXU.US,D,20240716,000000,26.71,26.85,26.64,26.85,328278,0
|
| 601 |
+
CGXU.US,D,20240717,000000,26.59,26.6344,26.39,26.45,553057,0
|
| 602 |
+
CGXU.US,D,20240718,000000,26.47,26.47,25.985,26.03,286978,0
|
| 603 |
+
CGXU.US,D,20240719,000000,25.97,26,25.885,25.94,125557,0
|
| 604 |
+
CGXU.US,D,20240722,000000,26.06,26.095,25.9225,26.07,286796,0
|
| 605 |
+
CGXU.US,D,20240723,000000,26.01,26.04,25.905,25.93,416168,0
|
| 606 |
+
CGXU.US,D,20240724,000000,25.82,25.8999,25.52,25.52,268192,0
|
| 607 |
+
CGXU.US,D,20240725,000000,25.27,25.5211,25.04,25.31,578091,0
|
| 608 |
+
CGXU.US,D,20240726,000000,25.53,25.67,25.475,25.63,1116982,0
|
| 609 |
+
CGXU.US,D,20240729,000000,25.56,25.57,25.4101,25.46,547721,0
|
| 610 |
+
CGXU.US,D,20240730,000000,25.51,25.545,25.32,25.41,332042,0
|
| 611 |
+
CGXU.US,D,20240731,000000,25.9,26.06,25.86,25.97,349461,0
|
| 612 |
+
CGXU.US,D,20240801,000000,25.73,25.74,24.9963,25.15,377465,0
|
| 613 |
+
CGXU.US,D,20240802,000000,24.78,24.81,24.505,24.69,469295,0
|
| 614 |
+
CGXU.US,D,20240805,000000,23.7,24.43,23.56,24.27,987047,0
|
| 615 |
+
CGXU.US,D,20240806,000000,24.16,24.53,24.07,24.34,621160,0
|
| 616 |
+
CGXU.US,D,20240807,000000,24.79,24.87,24.393,24.42,434389,0
|
| 617 |
+
CGXU.US,D,20240808,000000,24.75,25.0773,24.645,25.05,777486,0
|
| 618 |
+
CGXU.US,D,20240809,000000,25.05,25.2187,24.9971,25.21,648192,0
|
| 619 |
+
CGXU.US,D,20240812,000000,25.2,25.28,25.1166,25.19,348240,0
|
| 620 |
+
CGXU.US,D,20240813,000000,25.36,25.615,25.33,25.6,225985,0
|
| 621 |
+
CGXU.US,D,20240814,000000,25.61,25.675,25.5201,25.65,317057,0
|
| 622 |
+
CGXU.US,D,20240815,000000,25.86,26.1187,25.86,26.08,527680,0
|
| 623 |
+
CGXU.US,D,20240816,000000,26.12,26.2992,26.11,26.26,339616,0
|
| 624 |
+
CGXU.US,D,20240819,000000,26.34,26.55,26.3194,26.55,275360,0
|
| 625 |
+
CGXU.US,D,20240820,000000,26.48,26.51,26.335,26.38,310354,0
|
| 626 |
+
CGXU.US,D,20240821,000000,26.52,26.6699,26.49,26.62,303443,0
|
| 627 |
+
CGXU.US,D,20240822,000000,26.64,26.66,26.37,26.38,251820,0
|
| 628 |
+
CGXU.US,D,20240823,000000,26.6,26.865,26.54,26.85,376907,0
|
| 629 |
+
CGXU.US,D,20240826,000000,26.76,26.824,26.685,26.73,256787,0
|
| 630 |
+
CGXU.US,D,20240827,000000,26.74,26.85,26.6799,26.82,332077,0
|
| 631 |
+
CGXU.US,D,20240828,000000,26.74,26.74,26.4829,26.6,278040,0
|
| 632 |
+
CGXU.US,D,20240829,000000,26.76,26.865,26.6813,26.72,253467,0
|
| 633 |
+
CGXU.US,D,20240830,000000,26.8,26.89,26.67,26.87,255036,0
|
| 634 |
+
CGXU.US,D,20240903,000000,26.57,26.57,26.03,26.07,657974,0
|
| 635 |
+
CGXU.US,D,20240904,000000,25.91,26.09,25.85,25.93,380060,0
|
| 636 |
+
CGXU.US,D,20240905,000000,25.88,25.985,25.8,25.88,430836,0
|
| 637 |
+
CGXU.US,D,20240906,000000,25.83,25.88,25.25,25.33,510046,0
|
| 638 |
+
CGXU.US,D,20240909,000000,25.59,25.75,25.53,25.57,844953,0
|
| 639 |
+
CGXU.US,D,20240910,000000,25.49,25.49,25.2301,25.44,288611,0
|
| 640 |
+
CGXU.US,D,20240911,000000,25.53,25.81,25.2416,25.8,343376,0
|
| 641 |
+
CGXU.US,D,20240912,000000,25.8,26.1,25.74,26.08,287672,0
|
| 642 |
+
CGXU.US,D,20240913,000000,26.14,26.23,26.12,26.17,343878,0
|
| 643 |
+
CGXU.US,D,20240916,000000,26.24,26.305,26.17,26.29,315125,0
|
| 644 |
+
CGXU.US,D,20240917,000000,26.29,26.32,26.105,26.19,391139,0
|
| 645 |
+
CGXU.US,D,20240918,000000,26.21,26.47,26.005,26.1,353040,0
|
| 646 |
+
CGXU.US,D,20240919,000000,26.66,26.8065,26.54,26.77,568381,0
|
| 647 |
+
CGXU.US,D,20240920,000000,26.62,26.65,26.41,26.51,437220,0
|
| 648 |
+
CGXU.US,D,20240923,000000,26.51,26.605,26.48,26.55,291585,0
|
| 649 |
+
CGXU.US,D,20240924,000000,26.73,26.93,26.72,26.9,285957,0
|
| 650 |
+
CGXU.US,D,20240925,000000,26.92,26.9661,26.7647,26.79,336953,0
|
| 651 |
+
CGXU.US,D,20240926,000000,27.46,27.52,27.2937,27.46,429565,0
|
| 652 |
+
CGXU.US,D,20240927,000000,27.45,27.45,27.1882,27.22,399543,0
|
| 653 |
+
CGXU.US,D,20240930,000000,27.035,27.09,26.82,26.97,824729,0
|
| 654 |
+
CGXU.US,D,20241001,000000,27,27,26.653,26.85,422839,0
|
| 655 |
+
CGXU.US,D,20241002,000000,26.88,26.89,26.692,26.86,509410,0
|
| 656 |
+
CGXU.US,D,20241003,000000,26.62,26.71,26.53,26.62,360284,0
|
| 657 |
+
CGXU.US,D,20241004,000000,26.73,26.895,26.675,26.86,296917,0
|
| 658 |
+
CGXU.US,D,20241007,000000,26.86,26.895,26.7,26.84,323978,0
|
| 659 |
+
CGXU.US,D,20241008,000000,26.63,26.67,26.54,26.63,389403,0
|
| 660 |
+
CGXU.US,D,20241009,000000,26.54,26.71,26.5,26.7,348896,0
|
| 661 |
+
CGXU.US,D,20241010,000000,26.61,26.6893,26.4994,26.68,388231,0
|
| 662 |
+
CGXU.US,D,20241011,000000,26.68,26.9097,26.665,26.87,295908,0
|
| 663 |
+
CGXU.US,D,20241014,000000,26.78,26.9598,26.77,26.94,379805,0
|
| 664 |
+
CGXU.US,D,20241015,000000,26.86,26.8699,26.365,26.41,419651,0
|
| 665 |
+
CGXU.US,D,20241016,000000,26.46,26.5254,26.44,26.51,282642,0
|
| 666 |
+
CGXU.US,D,20241017,000000,26.61,26.6507,26.51,26.56,373376,0
|
| 667 |
+
CGXU.US,D,20241018,000000,26.77,26.77,26.65,26.73,585502,0
|
| 668 |
+
CGXU.US,D,20241021,000000,26.59,26.63,26.39,26.49,383033,0
|
| 669 |
+
CGXU.US,D,20241022,000000,26.39,26.455,26.345,26.44,272889,0
|
| 670 |
+
CGXU.US,D,20241023,000000,26.2,26.2775,26.0001,26.15,337842,0
|
| 671 |
+
CGXU.US,D,20241024,000000,26.32,26.35,26.165,26.3,832167,0
|
| 672 |
+
CGXU.US,D,20241025,000000,26.39,26.4767,26.22,26.26,901523,0
|
| 673 |
+
CGXU.US,D,20241028,000000,26.32,26.4098,26.22,26.37,384169,0
|
| 674 |
+
CGXU.US,D,20241029,000000,26.3,26.4,26.265,26.33,382411,0
|
| 675 |
+
CGXU.US,D,20241030,000000,26.18,26.3499,26.09,26.3,426749,0
|
| 676 |
+
CGXU.US,D,20241031,000000,26.17,26.17,25.8,25.96,434078,0
|
| 677 |
+
CGXU.US,D,20241101,000000,26.05,26.1875,25.98,25.99,373247,0
|
| 678 |
+
CGXU.US,D,20241104,000000,26.08,26.17,25.98,25.98,293067,0
|
| 679 |
+
CGXU.US,D,20241105,000000,26.03,26.29,26.03,26.29,330917,0
|
| 680 |
+
CGXU.US,D,20241106,000000,26.04,26.085,25.785,26.06,625946,0
|
| 681 |
+
CGXU.US,D,20241107,000000,26.34,26.54,26.32,26.53,574457,0
|
| 682 |
+
CGXU.US,D,20241108,000000,26.22,26.22,25.92,26.09,1017310,0
|
| 683 |
+
CGXU.US,D,20241111,000000,26.12,26.1799,26.0442,26.11,363871,0
|
| 684 |
+
CGXU.US,D,20241112,000000,25.99,26.02,25.6899,25.82,470175,0
|
| 685 |
+
CGXU.US,D,20241113,000000,25.68,25.7031,25.47,25.58,430313,0
|
| 686 |
+
CGXU.US,D,20241114,000000,25.62,25.64,25.43,25.48,788592,0
|
| 687 |
+
CGXU.US,D,20241115,000000,25.395,25.4151,25.18,25.26,725128,0
|
| 688 |
+
CGXU.US,D,20241118,000000,25.23,25.415,25.199,25.4,576665,0
|
| 689 |
+
CGXU.US,D,20241119,000000,25.1,25.34,25.08,25.28,759374,0
|
| 690 |
+
CGXU.US,D,20241120,000000,25.29,25.32,25.14,25.32,450379,0
|
| 691 |
+
CGXU.US,D,20241121,000000,25.25,25.4199,25.14,25.37,974711,0
|
| 692 |
+
CGXU.US,D,20241122,000000,25.5182,25.5899,25.41,25.58,913111,0
|
| 693 |
+
CGXU.US,D,20241125,000000,25.8371,25.87,25.6801,25.82,654037,0
|
| 694 |
+
CGXU.US,D,20241126,000000,25.715,25.75,25.6025,25.68,662671,0
|
| 695 |
+
CGXU.US,D,20241127,000000,25.81,25.88,25.6897,25.78,687710,0
|
| 696 |
+
CGXU.US,D,20241129,000000,25.82,26.1,25.81,26.1,247840,0
|
| 697 |
+
CGXU.US,D,20241202,000000,26.1069,26.1756,25.9578,26.14,553410,0
|
| 698 |
+
CGXU.US,D,20241203,000000,26.24,26.3192,26.14,26.25,491366,0
|
| 699 |
+
CGXU.US,D,20241204,000000,26.37,26.44,26.34,26.39,759346,0
|
| 700 |
+
CGXU.US,D,20241205,000000,26.42,26.545,26.41,26.48,588489,0
|
| 701 |
+
CGXU.US,D,20241206,000000,26.5,26.54,26.41,26.45,389985,0
|
| 702 |
+
CGXU.US,D,20241209,000000,26.72,26.7863,26.4626,26.5,481088,0
|
| 703 |
+
CGXU.US,D,20241210,000000,26.32,26.36,26.145,26.17,421281,0
|
| 704 |
+
CGXU.US,D,20241211,000000,26.2445,26.37,26.2,26.36,585520,0
|
| 705 |
+
CGXU.US,D,20241212,000000,26.22,26.3,26.03,26.03,449521,0
|
| 706 |
+
CGXU.US,D,20241213,000000,26.0899,26.0899,25.8556,25.97,657220,0
|
| 707 |
+
CGXU.US,D,20241216,000000,25.88,25.9558,25.83,25.83,1580363,0
|
| 708 |
+
CGXU.US,D,20241217,000000,25.695,25.835,25.67,25.78,643205,0
|
| 709 |
+
CGXU.US,D,20241218,000000,25.83,25.84,24.99,25.06,520943,0
|
| 710 |
+
CGXU.US,D,20241219,000000,25.21,25.2491,24.945,24.99,1116778,0
|
| 711 |
+
CGXU.US,D,20241220,000000,24.5,25.0599,24.5,24.93,1032730,0
|
| 712 |
+
CGXU.US,D,20241223,000000,24.8675,25.03,24.8,25.02,751180,0
|
| 713 |
+
CGXU.US,D,20241224,000000,24.99,25.12,24.93,25.12,464641,0
|
| 714 |
+
CGXU.US,D,20241226,000000,24.9407,25.04,24.924,25,692126,0
|
| 715 |
+
CGXU.US,D,20241227,000000,24.93,24.9899,24.825,24.94,1124529,0
|
| 716 |
+
CGXU.US,D,20241230,000000,24.6799,24.8,24.605,24.72,1473349,0
|
| 717 |
+
CGXU.US,D,20241231,000000,24.76,24.79,24.5862,24.67,1005226,0
|
| 718 |
+
CGXU.US,D,20250102,000000,24.77,24.8567,24.62,24.72,852706,0
|
| 719 |
+
CGXU.US,D,20250103,000000,24.86,24.91,24.76,24.87,716446,0
|
| 720 |
+
CGXU.US,D,20250106,000000,25.175,25.3188,25.1233,25.18,760216,0
|
| 721 |
+
CGXU.US,D,20250107,000000,25.33,25.33,24.97,25.02,761539,0
|
| 722 |
+
CGXU.US,D,20250108,000000,24.86,24.995,24.79,24.99,589798,0
|
| 723 |
+
CGXU.US,D,20250110,000000,24.9196,24.9196,24.635,24.73,902741,0
|
| 724 |
+
CGXU.US,D,20250113,000000,24.41,24.6,24.41,24.59,550655,0
|
| 725 |
+
CGXU.US,D,20250114,000000,24.685,24.69,24.5106,24.64,740962,0
|
| 726 |
+
CGXU.US,D,20250115,000000,24.99,25,24.83,24.93,636438,0
|
| 727 |
+
CGXU.US,D,20250116,000000,25.02,25.1,24.9445,25.03,615157,0
|
| 728 |
+
CGXU.US,D,20250117,000000,25.1101,25.3134,25.1101,25.13,589626,0
|
| 729 |
+
CGXU.US,D,20250121,000000,25.61,25.71,25.48,25.65,940017,0
|
| 730 |
+
CGXU.US,D,20250122,000000,25.79,25.82,25.7,25.71,518466,0
|
| 731 |
+
CGXU.US,D,20250123,000000,25.6579,25.86,25.625,25.86,620894,0
|
| 732 |
+
CGXU.US,D,20250124,000000,25.99,26.05,25.9397,25.94,876765,0
|
| 733 |
+
CGXU.US,D,20250127,000000,25.55,25.67,25.51,25.61,821542,0
|
| 734 |
+
CGXU.US,D,20250128,000000,25.66,25.7,25.49,25.69,657899,0
|
| 735 |
+
CGXU.US,D,20250129,000000,25.71,25.73,25.56,25.67,679139,0
|
| 736 |
+
CGXU.US,D,20250130,000000,25.92,26.16,25.8864,26.04,703461,0
|
| 737 |
+
CGXU.US,D,20250131,000000,25.89,26.07,25.66,25.66,776931,0
|
| 738 |
+
CGXU.US,D,20250203,000000,25.15,25.445,25.08,25.34,819936,0
|
| 739 |
+
CGXU.US,D,20250204,000000,25.54,25.795,25.47,25.74,640165,0
|
| 740 |
+
CGXU.US,D,20250205,000000,25.7592,25.9,25.68,25.89,492681,0
|
| 741 |
+
CGXU.US,D,20250206,000000,25.97,26.095,25.93,26.03,479362,0
|
| 742 |
+
CGXU.US,D,20250207,000000,26.1749,26.18,25.79,25.84,552688,0
|
| 743 |
+
CGXU.US,D,20250210,000000,26.0001,26.06,25.9603,26.06,441716,0
|
| 744 |
+
CGXU.US,D,20250211,000000,25.94,26.1199,25.895,26.09,576742,0
|
| 745 |
+
CGXU.US,D,20250212,000000,25.83,26.135,25.79,26.08,592949,0
|
| 746 |
+
CGXU.US,D,20250213,000000,26.1083,26.375,26.0121,26.37,560720,0
|
| 747 |
+
CGXU.US,D,20250214,000000,26.4199,26.44,26.33,26.36,441789,0
|
| 748 |
+
CGXU.US,D,20250218,000000,26.5468,26.59,26.495,26.59,633229,0
|
| 749 |
+
CGXU.US,D,20250219,000000,26.252,26.27,26.12,26.18,598510,0
|
| 750 |
+
CGXU.US,D,20250220,000000,26.2095,26.245,26.04,26.23,645785,0
|
| 751 |
+
CGXU.US,D,20250221,000000,26.18,26.25,25.7033,25.73,675813,0
|
| 752 |
+
CGXU.US,D,20250224,000000,25.825,25.8499,25.56,25.63,485104,0
|
| 753 |
+
CGXU.US,D,20250225,000000,25.8629,25.8629,25.53,25.71,792521,0
|
| 754 |
+
CGXU.US,D,20250226,000000,25.893,26.07,25.77,25.86,603003,0
|
| 755 |
+
CGXU.US,D,20250227,000000,25.8309,25.8309,25.4606,25.48,953882,0
|
| 756 |
+
CGXU.US,D,20250228,000000,25.375,25.4768,25.205,25.47,719188,0
|
| 757 |
+
CGXU.US,D,20250303,000000,26.075,26.0863,25.395,25.55,747247,0
|
| 758 |
+
CGXU.US,D,20250304,000000,25.2264,25.755,24.99,25.49,1043128,0
|
| 759 |
+
CGXU.US,D,20250305,000000,25.898,26.2999,25.81,26.26,812584,0
|
| 760 |
+
CGXU.US,D,20250306,000000,25.9,26.18,25.8072,25.85,625447,0
|
| 761 |
+
CGXU.US,D,20250307,000000,25.81,25.965,25.52,25.95,777188,0
|
| 762 |
+
CGXU.US,D,20250310,000000,25.23,25.295,24.7,24.92,922576,0
|
| 763 |
+
CGXU.US,D,20250311,000000,25.0525,25.165,24.7201,25.03,712509,0
|
| 764 |
+
CGXU.US,D,20250312,000000,25.36,25.3999,25.1267,25.34,1526314,0
|
| 765 |
+
CGXU.US,D,20250313,000000,25.13,25.175,24.9427,25.03,752341,0
|
| 766 |
+
CGXU.US,D,20250314,000000,25.425,25.69,25.3892,25.66,607239,0
|
| 767 |
+
CGXU.US,D,20250317,000000,25.62,25.9399,25.62,25.89,727892,0
|
| 768 |
+
CGXU.US,D,20250318,000000,25.885,25.895,25.645,25.84,605086,0
|
| 769 |
+
CGXU.US,D,20250319,000000,25.85,26.1859,25.81,26.04,2002579,0
|
| 770 |
+
CGXU.US,D,20250320,000000,25.6799,25.87,25.6385,25.8,513039,0
|
| 771 |
+
CGXU.US,D,20250321,000000,25.52,25.66,25.4699,25.65,386648,0
|
| 772 |
+
CGXU.US,D,20250324,000000,25.8,25.8899,25.7145,25.82,606795,0
|
| 773 |
+
CGXU.US,D,20250325,000000,26.01,26.0399,25.86,25.94,742396,0
|
| 774 |
+
CGXU.US,D,20250326,000000,25.715,25.75,25.305,25.34,710273,0
|
| 775 |
+
CGXU.US,D,20250327,000000,25.2699,25.43,25.17,25.37,411365,0
|
| 776 |
+
CGXU.US,D,20250328,000000,25.1148,25.13,24.79,24.81,778074,0
|
| 777 |
+
CGXU.US,D,20250331,000000,24.4,24.5397,24.155,24.48,781172,0
|
| 778 |
+
CGXU.US,D,20250401,000000,24.51,24.7262,24.39,24.68,621582,0
|
| 779 |
+
CGXU.US,D,20250402,000000,24.392,24.795,24.3601,24.74,678809,0
|
| 780 |
+
CGXU.US,D,20250403,000000,24,24.155,23.72,23.75,1260617,0
|
| 781 |
+
CGXU.US,D,20250404,000000,22.51,22.67,21.88,22.12,1734632,0
|
| 782 |
+
CGXU.US,D,20250407,000000,21.32,22.41,21.17,21.63,3158278,0
|
| 783 |
+
CGXU.US,D,20250408,000000,22.46,22.46,21.17,21.44,1713403,0
|
| 784 |
+
CGXU.US,D,20250409,000000,21.76,23.7376,21.29,23.25,2432694,0
|
| 785 |
+
CGXU.US,D,20250410,000000,22.8465,22.87,22.065,22.59,1708044,0
|
| 786 |
+
CGXU.US,D,20250411,000000,22.67,23.17,22.575,23.1,1686307,0
|
| 787 |
+
CGXU.US,D,20250414,000000,23.37,23.4995,23.125,23.33,1147712,0
|
| 788 |
+
CGXU.US,D,20250415,000000,23.4383,23.595,23.41,23.48,730060,0
|
| 789 |
+
CGXU.US,D,20250416,000000,23.29,23.505,23.14,23.29,714923,0
|
| 790 |
+
CGXU.US,D,20250417,000000,23.4,23.55,23.315,23.4,1197441,0
|
| 791 |
+
CGXU.US,D,20250421,000000,23.48,23.48,22.99,23.19,659155,0
|
| 792 |
+
CGXU.US,D,20250422,000000,23.45,23.715,23.39,23.62,894936,0
|
| 793 |
+
CGXU.US,D,20250423,000000,24.25,24.33,23.9901,24.07,811787,0
|
| 794 |
+
CGXU.US,D,20250424,000000,24.17,24.48,24.13,24.45,439109,0
|
| 795 |
+
CGXU.US,D,20250425,000000,24.52,24.72,24.5,24.72,577658,0
|
| 796 |
+
CGXU.US,D,20250428,000000,24.7998,24.83,24.615,24.78,810738,0
|
| 797 |
+
CGXU.US,D,20250429,000000,24.8105,24.92,24.75,24.89,386081,0
|
| 798 |
+
CGXU.US,D,20250430,000000,24.51,24.82,24.435,24.72,695053,0
|
| 799 |
+
CGXU.US,D,20250501,000000,24.97,24.99,24.799,24.86,429959,0
|
| 800 |
+
CGXU.US,D,20250502,000000,25.4415,25.48,25.36,25.46,479597,0
|
| 801 |
+
CGXU.US,D,20250505,000000,25.505,25.56,25.46,25.47,481887,0
|
| 802 |
+
CGXU.US,D,20250506,000000,25.37,25.4604,25.33,25.35,556298,0
|
| 803 |
+
CGXU.US,D,20250507,000000,25.3299,25.335,25.135,25.24,821131,0
|
| 804 |
+
CGXU.US,D,20250508,000000,25.4298,25.485,25.32,25.38,600685,0
|
| 805 |
+
CGXU.US,D,20250509,000000,25.58,25.59,25.41,25.48,563548,0
|
| 806 |
+
CGXU.US,D,20250512,000000,25.85,25.96,25.67,25.96,811678,0
|
| 807 |
+
CGXU.US,D,20250513,000000,26.04,26.2554,26,26.14,634913,0
|
| 808 |
+
CGXU.US,D,20250514,000000,26.26,26.28,26.1178,26.16,451390,0
|
| 809 |
+
CGXU.US,D,20250515,000000,26.16,26.2355,26.055,26.22,487802,0
|
| 810 |
+
CGXU.US,D,20250516,000000,26.1,26.19,26.015,26.14,429838,0
|
| 811 |
+
CGXU.US,D,20250519,000000,26.12,26.415,26.11,26.4,739557,0
|
| 812 |
+
CGXU.US,D,20250520,000000,26.5,26.535,26.43,26.51,903933,0
|
| 813 |
+
CGXU.US,D,20250521,000000,26.567,26.655,26.325,26.34,421985,0
|
| 814 |
+
CGXU.US,D,20250522,000000,26.28,26.47,26.22,26.4,831365,0
|
| 815 |
+
CGXU.US,D,20250523,000000,26.12,26.3966,26.12,26.35,548349,0
|
| 816 |
+
CGXU.US,D,20250527,000000,26.63,26.7299,26.59,26.69,658403,0
|
| 817 |
+
CGXU.US,D,20250528,000000,26.52,26.57,26.365,26.42,684812,0
|
| 818 |
+
CGXU.US,D,20250529,000000,26.62,26.62,26.42,26.51,393443,0
|
| 819 |
+
CGXU.US,D,20250530,000000,26.398,26.45,26.2145,26.37,877143,0
|
| 820 |
+
CGXU.US,D,20250602,000000,26.365,26.58,26.24,26.58,650774,0
|
| 821 |
+
CGXU.US,D,20250603,000000,26.34,26.4959,26.32,26.47,433243,0
|
| 822 |
+
CGXU.US,D,20250604,000000,26.5898,26.7,26.57,26.62,401171,0
|
| 823 |
+
CGXU.US,D,20250605,000000,26.69,26.75,26.545,26.63,503962,0
|
| 824 |
+
CGXU.US,D,20250606,000000,26.69,26.755,26.65,26.74,841337,0
|
| 825 |
+
CGXU.US,D,20250609,000000,26.7703,26.875,26.71,26.82,482763,0
|
| 826 |
+
CGXU.US,D,20250610,000000,26.87,26.9315,26.77,26.84,449920,0
|
| 827 |
+
CGXU.US,D,20250611,000000,26.932,27.01,26.87,26.91,369481,0
|
| 828 |
+
CGXU.US,D,20250612,000000,26.8579,26.995,26.82,26.89,331949,0
|
| 829 |
+
CGXU.US,D,20250613,000000,26.51,26.71,26.48,26.55,304737,0
|
| 830 |
+
CGXU.US,D,20250616,000000,26.785,26.925,26.76,26.77,341492,0
|
| 831 |
+
CGXU.US,D,20250617,000000,26.63,26.6647,26.39,26.42,563500,0
|
| 832 |
+
CGXU.US,D,20250618,000000,26.5,26.59,26.39,26.39,453721,0
|
| 833 |
+
CGXU.US,D,20250620,000000,26.53,26.53,26.26,26.27,381983,0
|
| 834 |
+
CGXU.US,D,20250623,000000,26.0784,26.435,26.0784,26.43,497066,0
|
| 835 |
+
CGXU.US,D,20250624,000000,26.7441,26.99,26.7199,26.93,553117,0
|
| 836 |
+
CGXU.US,D,20250625,000000,26.84,26.84,26.75,26.81,6302515,0
|
| 837 |
+
CGXU.US,D,20250626,000000,27.04,27.18,26.995,27.18,726372,0
|
| 838 |
+
CGXU.US,D,20250627,000000,27.305,27.4499,27.2141,27.35,588480,0
|
| 839 |
+
CGXU.US,D,20250630,000000,27.03,27.155,26.97,27.13,717431,0
|
| 840 |
+
CGXU.US,D,20250701,000000,27,27.046697,26.885,26.99,1188591,0
|
| 841 |
+
CGXU.US,D,20250702,000000,26.94,27.17,26.91,27.17,775719,0
|
| 842 |
+
CGXU.US,D,20250703,000000,27.17,27.24,27.135,27.21,238425,0
|
| 843 |
+
CGXU.US,D,20250707,000000,27.05,27.085,26.83,26.92,567111,0
|
| 844 |
+
CGXU.US,D,20250708,000000,27.01,27.155,27.005,27.13,575918,0
|
| 845 |
+
CGXU.US,D,20250709,000000,27.19,27.24,27.0945,27.23,510761,0
|
| 846 |
+
CGXU.US,D,20250710,000000,27.2199,27.24,27.09,27.22,395734,0
|
| 847 |
+
CGXU.US,D,20250711,000000,27.0312,27.07,26.9698,27,331387,0
|
| 848 |
+
CGXU.US,D,20250714,000000,26.9265,27.02,26.8992,27,498384,0
|
| 849 |
+
CGXU.US,D,20250715,000000,27.11,27.13,26.895,26.93,466737,0
|
| 850 |
+
CGXU.US,D,20250716,000000,26.935,27.095,26.8419,27.09,608144,0
|
| 851 |
+
CGXU.US,D,20250717,000000,27,27.23,27,27.21,388841,0
|
| 852 |
+
CGXU.US,D,20250718,000000,27.2907,27.33,27.0643,27.09,512456,0
|
| 853 |
+
CGXU.US,D,20250721,000000,27.125,27.265,27.08,27.14,374379,0
|
| 854 |
+
CGXU.US,D,20250722,000000,27.15,27.24,26.97,27.22,529544,0
|
| 855 |
+
CGXU.US,D,20250723,000000,27.52,27.8,27.505,27.77,646371,0
|
| 856 |
+
CGXU.US,D,20250724,000000,27.71,27.73,27.59,27.59,513247,0
|
| 857 |
+
CGXU.US,D,20250725,000000,27.4,27.5399,27.36,27.53,454743,0
|
| 858 |
+
CGXU.US,D,20250728,000000,27.234,27.26,27.06,27.1,374066,0
|
| 859 |
+
CGXU.US,D,20250729,000000,27.2099,27.2099,27.06,27.13,461572,0
|
| 860 |
+
CGXU.US,D,20250730,000000,27.01,27.075,26.81,26.88,594111,0
|
| 861 |
+
CGXU.US,D,20250731,000000,26.85,26.89,26.615,26.69,616223,0
|
| 862 |
+
CGXU.US,D,20250801,000000,26.5,26.53,26.31,26.49,503414,0
|
| 863 |
+
CGXU.US,D,20250804,000000,26.76,26.85,26.71,26.85,422886,0
|
| 864 |
+
CGXU.US,D,20250805,000000,26.9,26.95,26.7533,26.91,435488,0
|
| 865 |
+
CGXU.US,D,20250806,000000,27.0656,27.07,26.95,27.07,404111,0
|
| 866 |
+
CGXU.US,D,20250807,000000,27.37,27.37,27.165,27.28,721395,0
|
| 867 |
+
CGXU.US,D,20250808,000000,27.39,27.4872,27.36,27.42,461633,0
|
| 868 |
+
CGXU.US,D,20250811,000000,27.43,27.46,27.305,27.31,500544,0
|
| 869 |
+
CGXU.US,D,20250812,000000,27.55,27.8,27.54,27.8,392065,0
|
| 870 |
+
CGXU.US,D,20250813,000000,27.9491,28.005,27.9042,27.97,493078,0
|
| 871 |
+
CGXU.US,D,20250814,000000,27.8564,27.93,27.805,27.92,341244,0
|
| 872 |
+
CGXU.US,D,20250815,000000,28.1682,28.185,28.0601,28.07,324843,0
|
| 873 |
+
CGXU.US,D,20250818,000000,28.11,28.23,28.11,28.22,336075,0
|
| 874 |
+
CGXU.US,D,20250819,000000,28.2092,28.22,28.015,28.04,483364,0
|
| 875 |
+
CGXU.US,D,20250820,000000,27.975,28,27.82,27.92,674526,0
|
| 876 |
+
CGXU.US,D,20250821,000000,27.7674,27.815,27.7,27.8,442905,0
|
| 877 |
+
CGXU.US,D,20250822,000000,27.9156,28.335,27.89,28.32,438298,0
|
| 878 |
+
CGXU.US,D,20250825,000000,28.3099,28.365,28.16,28.16,339081,0
|
| 879 |
+
CGXU.US,D,20250826,000000,28.06,28.14,28.035,28.14,381353,0
|
| 880 |
+
CGXU.US,D,20250827,000000,27.95,28.08,27.88,28.07,284672,0
|
| 881 |
+
CGXU.US,D,20250828,000000,28.23,28.35,28.21,28.33,967358,0
|
| 882 |
+
CGXU.US,D,20250829,000000,28.1876,28.2,28.07,28.15,538158,0
|
| 883 |
+
CGXU.US,D,20250902,000000,27.68,27.87,27.6275,27.86,355737,0
|
| 884 |
+
CGXU.US,D,20250903,000000,27.88,28,27.86,27.97,400823,0
|
| 885 |
+
CGXU.US,D,20250904,000000,27.975,28.11,27.9235,28.09,614419,0
|
| 886 |
+
CGXU.US,D,20250905,000000,28.36,28.41,28.07,28.22,494592,0
|
| 887 |
+
CGXU.US,D,20250908,000000,28.41,28.49,28.325,28.48,526622,0
|
| 888 |
+
CGXU.US,D,20250909,000000,28.375,28.505,28.36,28.48,415087,0
|
| 889 |
+
CGXU.US,D,20250910,000000,28.685,28.745,28.6032,28.63,341952,0
|
| 890 |
+
CGXU.US,D,20250911,000000,28.88,29.08,28.88,29.08,1097036,0
|
| 891 |
+
CGXU.US,D,20250912,000000,29.03,29.095,28.99,29.04,348425,0
|
| 892 |
+
CGXU.US,D,20250915,000000,29.18,29.3,29.16,29.29,275431,0
|
| 893 |
+
CGXU.US,D,20250916,000000,29.3373,29.43,29.28,29.42,1162272,0
|
| 894 |
+
CGXU.US,D,20250917,000000,29.37,29.565,29.193677,29.37,506027,0
|
| 895 |
+
CGXU.US,D,20250918,000000,29.38,29.52,29.31,29.46,443467,0
|
| 896 |
+
CGXU.US,D,20250919,000000,29.4,29.435,29.295,29.38,407252,0
|
| 897 |
+
CGXU.US,D,20250922,000000,29.265,29.5099,29.24,29.47,363367,0
|
| 898 |
+
CGXU.US,D,20250923,000000,29.52,29.6098,29.445,29.5,584103,0
|
| 899 |
+
CGXU.US,D,20250924,000000,29.52,29.5764,29.4147,29.42,509943,0
|
| 900 |
+
CGXU.US,D,20250925,000000,29.22,29.2699,29.11,29.2,572385,0
|
| 901 |
+
CGXU.US,D,20250926,000000,29.24,29.36,29.1835,29.36,563606,0
|
| 902 |
+
CGXU.US,D,20250929,000000,29.515,29.625,29.48,29.56,603677,0
|
| 903 |
+
CGXU.US,D,20250930,000000,29.47,29.635,29.455,29.62,364119,0
|
| 904 |
+
CGXU.US,D,20251001,000000,29.765,29.9,29.69,29.83,600740,0
|
| 905 |
+
CGXU.US,D,20251002,000000,30.17,30.196,29.86,30.03,471817,0
|
| 906 |
+
CGXU.US,D,20251003,000000,30.3379,30.4,30.25,30.34,375961,0
|
| 907 |
+
CGXU.US,D,20251006,000000,30.38,30.47,30.36,30.36,371556,0
|
| 908 |
+
CGXU.US,D,20251007,000000,30.3488,30.3696,30.05,30.1,478484,0
|
| 909 |
+
CGXU.US,D,20251008,000000,30.1629,30.38,30.15,30.38,667854,0
|
| 910 |
+
CGXU.US,D,20251009,000000,30.52,30.54,30.13,30.24,364608,0
|
| 911 |
+
CGXU.US,D,20251010,000000,30.1784,30.1799,29.29,29.32,685528,0
|
| 912 |
+
CGXU.US,D,20251013,000000,29.74,29.94,29.685,29.92,972065,0
|
| 913 |
+
CGXU.US,D,20251014,000000,29.46,29.8599,29.3,29.66,553163,0
|
| 914 |
+
CGXU.US,D,20251015,000000,30.1015,30.1398,29.81,30.01,348074,0
|
| 915 |
+
CGXU.US,D,20251016,000000,30.3302,30.3899,30.0401,30.2,524909,0
|
| 916 |
+
CGXU.US,D,20251017,000000,29.9601,30.13,29.89,30.1,442247,0
|
| 917 |
+
CGXU.US,D,20251020,000000,30.5918,30.7496,30.52,30.7,451078,0
|
| 918 |
+
CGXU.US,D,20251021,000000,30.4574,30.53,30.345,30.38,486493,0
|
| 919 |
+
CGXU.US,D,20251022,000000,30.17,30.265,29.88,30.06,824178,0
|
| 920 |
+
CGXU.US,D,20251023,000000,30.1557,30.34,30.14,30.29,646001,0
|
| 921 |
+
CGXU.US,D,20251024,000000,30.485,30.55,30.4297,30.48,454218,0
|
| 922 |
+
CGXU.US,D,20251027,000000,30.86,30.92,30.79,30.92,534758,0
|
| 923 |
+
CGXU.US,D,20251028,000000,30.9,31.06,30.88,30.99,483426,0
|
| 924 |
+
CGXU.US,D,20251029,000000,31.13,31.26,30.895,31.03,763525,0
|
| 925 |
+
CGXU.US,D,20251030,000000,30.7319,30.89,30.65,30.75,663141,0
|
| 926 |
+
CGXU.US,D,20251031,000000,30.815,30.815,30.5701,30.71,455101,0
|
| 927 |
+
CGXU.US,D,20251103,000000,30.8311,30.86,30.635,30.8,472629,0
|
| 928 |
+
CGXU.US,D,20251104,000000,30.145,30.38,30.1,30.11,798766,0
|
| 929 |
+
CGXU.US,D,20251105,000000,30.01,30.38,30.01,30.3,668456,0
|
| 930 |
+
CGXU.US,D,20251106,000000,30.2323,30.26,29.94,30.02,612588,0
|
| 931 |
+
CGXU.US,D,20251107,000000,29.75,30,29.5501,30,657239,0
|
| 932 |
+
CGXU.US,D,20251110,000000,30.41,30.5,30.251,30.47,507984,0
|
| 933 |
+
CGXU.US,D,20251111,000000,30.6175,30.75,30.5401,30.7,499937,0
|
| 934 |
+
CGXU.US,D,20251112,000000,30.6875,30.77,30.67,30.76,602360,0
|
| 935 |
+
CGXU.US,D,20251113,000000,30.5587,30.56,29.9661,30,711390,0
|
| 936 |
+
CGXU.US,D,20251114,000000,29.64,30.14,29.64,29.985,561679,0
|
| 937 |
+
CGXU.US,D,20251117,000000,29.86,30,29.57,29.69,587105,0
|
| 938 |
+
CGXU.US,D,20251118,000000,29.28,29.3999,29.06,29.26,814219,0
|
| 939 |
+
CGXU.US,D,20251119,000000,29.2,29.42,29.09,29.28,562659,0
|
| 940 |
+
CGXU.US,D,20251120,000000,29.642,29.75,28.7,28.7,881447,0
|
| 941 |
+
CGXU.US,D,20251121,000000,28.79,29.05,28.54,28.92,1301375,0
|
| 942 |
+
CGXU.US,D,20251124,000000,28.9,29.19,28.89,29.15,477743,0
|
| 943 |
+
CGXU.US,D,20251125,000000,29.07,29.355,28.89,29.33,734869,0
|
| 944 |
+
CGXU.US,D,20251126,000000,29.62,29.835,29.6,29.77,456815,0
|
| 945 |
+
CGXU.US,D,20251128,000000,29.83,29.98,29.782,29.95,213028,0
|
| 946 |
+
CGXU.US,D,20251201,000000,29.8457,29.955,29.785,29.82,589428,0
|
| 947 |
+
CGXU.US,D,20251202,000000,29.83,29.85,29.69,29.81,538913,0
|
| 948 |
+
CGXU.US,D,20251203,000000,29.905,30.16,29.89,30.16,528330,0
|
| 949 |
+
CGXU.US,D,20251204,000000,30.3024,30.34,30.185,30.26,427637,0
|
| 950 |
+
CGXU.US,D,20251205,000000,30.5,30.54,30.27,30.31,621479,0
|
| 951 |
+
CGXU.US,D,20251208,000000,30.275,30.29,30.07,30.13,579991,0
|
| 952 |
+
CGXU.US,D,20251209,000000,29.9826,30.085,29.98,30.02,522560,0
|
| 953 |
+
CGXU.US,D,20251210,000000,30,30.34,29.93,30.28,787755,0
|
| 954 |
+
CGXU.US,D,20251211,000000,30.14,30.4,30.08,30.35,581287,0
|
| 955 |
+
CGXU.US,D,20251212,000000,30.32,30.323,29.7709,29.92,756470,0
|
| 956 |
+
CGXU.US,D,20251215,000000,30.255,30.27,30,30.05,654873,0
|
| 957 |
+
CGXU.US,D,20251216,000000,29.9032,29.9399,29.74,29.86,465536,0
|
| 958 |
+
CGXU.US,D,20251217,000000,29.9599,29.9599,29.53,29.53,956978,0
|
| 959 |
+
CGXU.US,D,20251218,000000,29.915,30.07,29.855,29.9,625651,0
|
| 960 |
+
CGXU.US,D,20251219,000000,30.1465,30.33,30.12,30.23,587432,0
|
| 961 |
+
CGXU.US,D,20251222,000000,30.377,30.49,30.33,30.48,544405,0
|
| 962 |
+
CGXU.US,D,20251223,000000,30.66,30.78,30.595,30.78,677886,0
|
| 963 |
+
CGXU.US,D,20251224,000000,30.76,30.81,30.72,30.79,342870,0
|
| 964 |
+
CGXU.US,D,20251226,000000,29.64,29.75,29.585,29.75,633650,0
|
| 965 |
+
CGXU.US,D,20251229,000000,29.4999,29.58,29.465,29.58,1901949,0
|
| 966 |
+
CGXU.US,D,20251230,000000,29.71,29.785,29.66,29.71,764065,0
|
| 967 |
+
CGXU.US,D,20251231,000000,29.67,29.72,29.55,29.55,717970,0
|
| 968 |
+
CGXU.US,D,20260102,000000,30.09,30.24,30.0345,30.24,928151,0
|
| 969 |
+
CGXU.US,D,20260105,000000,30.55,30.7974,30.495,30.76,834367,0
|
| 970 |
+
CGXU.US,D,20260106,000000,30.8899,30.97,30.79,30.82,746314,0
|
| 971 |
+
CGXU.US,D,20260107,000000,30.66,30.72,30.5041,30.54,473741,0
|
| 972 |
+
CGXU.US,D,20260108,000000,30.3907,30.52,30.325,30.49,706112,0
|
| 973 |
+
CGXU.US,D,20260109,000000,30.67,30.92,30.65,30.9,671451,0
|
| 974 |
+
CGXU.US,D,20260112,000000,31.01,31.22,31,31.22,682258,0
|
| 975 |
+
CGXU.US,D,20260113,000000,31.1455,31.2,30.925,31,700943,0
|
| 976 |
+
CGXU.US,D,20260114,000000,30.92,31.03,30.7902,30.98,872494,0
|
| 977 |
+
CGXU.US,D,20260115,000000,31.039,31.125,30.94,30.97,698072,0
|
| 978 |
+
CGXU.US,D,20260116,000000,30.9299,30.99,30.74,30.98,684741,0
|
| 979 |
+
CGXU.US,D,20260120,000000,30.43,30.7215,30.39,30.48,708718,0
|
| 980 |
+
CGXU.US,D,20260121,000000,30.7,31.08,30.61,30.94,1129022,0
|
| 981 |
+
CGXU.US,D,20260122,000000,31.18,31.21,30.965,31.07,829354,0
|
| 982 |
+
CGXU.US,D,20260123,000000,31,31.2597,30.92,31.24,831308,0
|
| 983 |
+
CGXU.US,D,20260126,000000,31.36,31.4758,31.32,31.39,763587,0
|
| 984 |
+
CGXU.US,D,20260127,000000,31.655,31.975,31.6,31.89,792205,0
|
| 985 |
+
CGXU.US,D,20260128,000000,31.89,31.95,31.595,31.76,745718,0
|
| 986 |
+
CGXU.US,D,20260129,000000,32.13,32.21,31.4,31.89,844319,0
|
| 987 |
+
CGXU.US,D,20260130,000000,31.66,31.81,31.15,31.24,883281,0
|
| 988 |
+
CGXU.US,D,20260202,000000,31.15,31.6199,31.11,31.58,750247,0
|
| 989 |
+
CGXU.US,D,20260203,000000,31.69,31.8375,31.18,31.56,1309429,0
|
| 990 |
+
CGXU.US,D,20260204,000000,31.75,31.75,30.9165,31.14,1385406,0
|
| 991 |
+
CGXU.US,D,20260205,000000,30.6599,30.95,30.49,30.63,1027818,0
|
| 992 |
+
CGXU.US,D,20260206,000000,31.11,31.63,31.09,31.62,1292936,0
|
| 993 |
+
CGXU.US,D,20260209,000000,31.66,32.24,31.64,32.17,959882,0
|
| 994 |
+
CGXU.US,D,20260210,000000,32.265,32.31,32.0966,32.17,1134543,0
|
| 995 |
+
CGXU.US,D,20260211,000000,32.58,32.58,32.18,32.49,1142838,0
|
| 996 |
+
CGXU.US,D,20260212,000000,32.63,32.66,31.89,32,881035,0
|
| 997 |
+
CGXU.US,D,20260213,000000,31.88,32.15,31.63,32.11,728394,0
|
| 998 |
+
CGXU.US,D,20260217,000000,31.85,32.06,31.52,31.98,1610909,0
|
| 999 |
+
CGXU.US,D,20260218,000000,32.1,32.39,32.05,32.21,1215334,0
|
daily/us/nyse etfs/1/clse.us.txt
ADDED
|
@@ -0,0 +1,1001 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CLSE.US,D,20220223,000000,15.38,15.38,15.142,15.142,15035,0
|
| 3 |
+
CLSE.US,D,20220224,000000,16.33,16.33,14.98,15.1973,26361,0
|
| 4 |
+
CLSE.US,D,20220225,000000,15.275,15.5,15.275,15.4913,5069,0
|
| 5 |
+
CLSE.US,D,20220228,000000,15.45,15.45,15.4152,15.4152,101,0
|
| 6 |
+
CLSE.US,D,20220301,000000,15.22,15.34,15.22,15.2425,31751,0
|
| 7 |
+
CLSE.US,D,20220302,000000,15.64,15.663,15.6,15.663,2570,0
|
| 8 |
+
CLSE.US,D,20220303,000000,15.665,15.7,15.64,15.6951,25414,0
|
| 9 |
+
CLSE.US,D,20220304,000000,15.62,15.658,15.62,15.658,150,0
|
| 10 |
+
CLSE.US,D,20220307,000000,15.29,15.5,15.2537,15.2537,2468,0
|
| 11 |
+
CLSE.US,D,20220308,000000,15.2968,15.34,15.1361,15.1361,919,0
|
| 12 |
+
CLSE.US,D,20220309,000000,15.32,15.45,15.32,15.3765,2756,0
|
| 13 |
+
CLSE.US,D,20220310,000000,15.4134,15.4134,15.4134,15.4134,122,0
|
| 14 |
+
CLSE.US,D,20220311,000000,15.49,15.5041,15.4252,15.4252,2016,0
|
| 15 |
+
CLSE.US,D,20220314,000000,15.6134,15.6134,15.49,15.49,2762,0
|
| 16 |
+
CLSE.US,D,20220315,000000,15.65,15.7122,15.63,15.7122,1535,0
|
| 17 |
+
CLSE.US,D,20220316,000000,15.8,15.8171,15.695,15.8171,31981,0
|
| 18 |
+
CLSE.US,D,20220317,000000,15.855,15.8921,15.855,15.8921,210,0
|
| 19 |
+
CLSE.US,D,20220318,000000,15.68,15.9495,15.54,15.9495,751,0
|
| 20 |
+
CLSE.US,D,20220321,000000,16.0712,16.085,15.98,16.045,5284,0
|
| 21 |
+
CLSE.US,D,20220322,000000,16.1,16.1,16.03,16.0482,410,0
|
| 22 |
+
CLSE.US,D,20220323,000000,15.94,15.96,15.94,15.94,205,0
|
| 23 |
+
CLSE.US,D,20220324,000000,15.93,16.02,15.93,16.0052,2132,0
|
| 24 |
+
CLSE.US,D,20220325,000000,16.08,16.13,16.05,16.11,4746,0
|
| 25 |
+
CLSE.US,D,20220328,000000,15.9929,16.0462,15.9929,16.0462,222,0
|
| 26 |
+
CLSE.US,D,20220329,000000,16.08,16.08,16.0618,16.0618,300,0
|
| 27 |
+
CLSE.US,D,20220330,000000,15.97,16.015,15.97,15.9796,371,0
|
| 28 |
+
CLSE.US,D,20220331,000000,15.93,15.93,15.808,15.808,2668,0
|
| 29 |
+
CLSE.US,D,20220401,000000,15.74,15.9,15.63,15.7067,3501,0
|
| 30 |
+
CLSE.US,D,20220404,000000,15.61,15.65,15.61,15.65,244,0
|
| 31 |
+
CLSE.US,D,20220405,000000,15.32,15.6301,15.32,15.52,6039,0
|
| 32 |
+
CLSE.US,D,20220406,000000,15.58,15.58,15.53,15.5458,200,0
|
| 33 |
+
CLSE.US,D,20220407,000000,15.4899,15.6968,15.4899,15.6968,667,0
|
| 34 |
+
CLSE.US,D,20220408,000000,15.52,15.805,15.52,15.7607,7774,0
|
| 35 |
+
CLSE.US,D,20220411,000000,15.69,15.69,15.5714,15.5714,6818,0
|
| 36 |
+
CLSE.US,D,20220412,000000,15.76,15.76,15.57,15.6162,3384,0
|
| 37 |
+
CLSE.US,D,20220413,000000,15.52,15.75,15.52,15.72,3742,0
|
| 38 |
+
CLSE.US,D,20220414,000000,15.76,15.76,15.68,15.6811,621,0
|
| 39 |
+
CLSE.US,D,20220418,000000,15.84,15.87,15.7982,15.8313,10034,0
|
| 40 |
+
CLSE.US,D,20220419,000000,15.9251,15.95,15.9,15.9423,4140,0
|
| 41 |
+
CLSE.US,D,20220420,000000,16.12,16.2066,16.12,16.1697,1260,0
|
| 42 |
+
CLSE.US,D,20220421,000000,16.31,16.3165,16.0407,16.0407,3362,0
|
| 43 |
+
CLSE.US,D,20220422,000000,15.845,15.8899,15.7119,15.7119,2786,0
|
| 44 |
+
CLSE.US,D,20220425,000000,15.55,15.74,15.55,15.7164,1236,0
|
| 45 |
+
CLSE.US,D,20220426,000000,15.6299,15.6299,15.5455,15.5455,3625,0
|
| 46 |
+
CLSE.US,D,20220427,000000,15.7101,15.7101,15.58,15.5842,200,0
|
| 47 |
+
CLSE.US,D,20220428,000000,15.68,15.8207,15.68,15.8207,400,0
|
| 48 |
+
CLSE.US,D,20220429,000000,15.7899,15.7899,15.4756,15.4756,156,0
|
| 49 |
+
CLSE.US,D,20220502,000000,15.49,15.4902,15.44,15.4439,910,0
|
| 50 |
+
CLSE.US,D,20220503,000000,15.5699,15.67,15.545,15.58,1936,0
|
| 51 |
+
CLSE.US,D,20220504,000000,15.6487,15.9015,15.6487,15.9015,2636,0
|
| 52 |
+
CLSE.US,D,20220505,000000,15.73,15.78,15.5,15.5777,5313,0
|
| 53 |
+
CLSE.US,D,20220506,000000,15.74,15.74,15.66,15.6932,1057,0
|
| 54 |
+
CLSE.US,D,20220509,000000,15.46,15.47,15.39,15.414,1272,0
|
| 55 |
+
CLSE.US,D,20220510,000000,15.39,15.7,15.39,15.48,34305,0
|
| 56 |
+
CLSE.US,D,20220511,000000,15.56,15.56,15.4075,15.4075,422,0
|
| 57 |
+
CLSE.US,D,20220512,000000,15.36,15.36,15.19,15.3,924,0
|
| 58 |
+
CLSE.US,D,20220513,000000,15.54,15.54,15.4199,15.44,5431,0
|
| 59 |
+
CLSE.US,D,20220516,000000,15.45,15.62,15.45,15.5248,10607,0
|
| 60 |
+
CLSE.US,D,20220517,000000,15.74,15.79,15.74,15.7564,592,0
|
| 61 |
+
CLSE.US,D,20220518,000000,15.5,15.5,15.17,15.1737,1170,0
|
| 62 |
+
CLSE.US,D,20220519,000000,15.0597,15.0597,15.0597,15.0597,7,0
|
| 63 |
+
CLSE.US,D,20220520,000000,14.935,14.9781,14.9,14.9781,655,0
|
| 64 |
+
CLSE.US,D,20220523,000000,15.14,15.28,15.14,15.202,864,0
|
| 65 |
+
CLSE.US,D,20220524,000000,15.07,15.1937,14.9901,15.1937,4051,0
|
| 66 |
+
CLSE.US,D,20220525,000000,15.295,15.3135,15.27,15.3071,4358,0
|
| 67 |
+
CLSE.US,D,20220526,000000,15.44,15.49,15.3,15.4828,15490,0
|
| 68 |
+
CLSE.US,D,20220527,000000,15.7078,15.7078,15.7078,15.7078,27,0
|
| 69 |
+
CLSE.US,D,20220531,000000,15.7178,15.7178,15.7178,15.7178,7,0
|
| 70 |
+
CLSE.US,D,20220601,000000,15.6073,15.76,15.6073,15.7312,252,0
|
| 71 |
+
CLSE.US,D,20220602,000000,15.75,15.8014,15.74,15.8014,893,0
|
| 72 |
+
CLSE.US,D,20220603,000000,15.7307,15.7355,15.7307,15.7355,116,0
|
| 73 |
+
CLSE.US,D,20220606,000000,15.84,15.84,15.65,15.8146,19699,0
|
| 74 |
+
CLSE.US,D,20220607,000000,15.83,15.9455,15.83,15.9455,3440,0
|
| 75 |
+
CLSE.US,D,20220608,000000,15.8,15.8,15.73,15.735,411,0
|
| 76 |
+
CLSE.US,D,20220609,000000,15.81,15.81,15.51,15.51,6791,0
|
| 77 |
+
CLSE.US,D,20220610,000000,15.48,15.48,15.293,15.293,261,0
|
| 78 |
+
CLSE.US,D,20220613,000000,15,15.01,14.81,14.8266,1781,0
|
| 79 |
+
CLSE.US,D,20220614,000000,14.9899,14.9899,14.885,14.96,3787,0
|
| 80 |
+
CLSE.US,D,20220615,000000,15.21,15.21,14.9035,14.9785,18608,0
|
| 81 |
+
CLSE.US,D,20220616,000000,14.82,14.82,14.43,14.5,3971,0
|
| 82 |
+
CLSE.US,D,20220617,000000,14.32,14.42,14.31,14.3773,1519,0
|
| 83 |
+
CLSE.US,D,20220621,000000,13.19,14.63,13.19,14.6043,24877,0
|
| 84 |
+
CLSE.US,D,20220622,000000,14.55,14.55,14.499,14.499,854,0
|
| 85 |
+
CLSE.US,D,20220623,000000,14.2,14.253,14.2,14.253,1610,0
|
| 86 |
+
CLSE.US,D,20220624,000000,14.58,14.58,14.5729,14.5729,252,0
|
| 87 |
+
CLSE.US,D,20220627,000000,14.73,14.73,14.6784,14.6784,1307,0
|
| 88 |
+
CLSE.US,D,20220628,000000,14.64,14.64,14.5885,14.5885,242,0
|
| 89 |
+
CLSE.US,D,20220629,000000,14.5666,14.5666,14.5666,14.5666,2,0
|
| 90 |
+
CLSE.US,D,20220630,000000,14.53,14.55,14.4412,14.4412,1393,0
|
| 91 |
+
CLSE.US,D,20220701,000000,14.37,14.48,14.32,14.4606,1056,0
|
| 92 |
+
CLSE.US,D,20220705,000000,14.07,14.185,14.07,14.185,1237,0
|
| 93 |
+
CLSE.US,D,20220706,000000,14.15,14.2143,14.14,14.2143,446,0
|
| 94 |
+
CLSE.US,D,20220707,000000,14.21,14.39,14.21,14.3733,2670,0
|
| 95 |
+
CLSE.US,D,20220708,000000,14.56,14.56,14.4,14.42,6500,0
|
| 96 |
+
CLSE.US,D,20220711,000000,14.33,14.46,14.29,14.4333,4589,0
|
| 97 |
+
CLSE.US,D,20220712,000000,14.45,14.4746,14.347,14.347,1101,0
|
| 98 |
+
CLSE.US,D,20220713,000000,14.26,14.2956,14.25,14.2956,3373,0
|
| 99 |
+
CLSE.US,D,20220714,000000,14.08,14.2322,14.08,14.2322,332,0
|
| 100 |
+
CLSE.US,D,20220715,000000,14.4401,14.46,14.42,14.4291,1651,0
|
| 101 |
+
CLSE.US,D,20220718,000000,14.4,14.4946,14.33,14.3654,797,0
|
| 102 |
+
CLSE.US,D,20220719,000000,14.5895,14.675,14.5895,14.66,5720,0
|
| 103 |
+
CLSE.US,D,20220720,000000,14.55,14.5866,14.51,14.5866,9072,0
|
| 104 |
+
CLSE.US,D,20220721,000000,14.5082,14.54,14.5082,14.54,1999,0
|
| 105 |
+
CLSE.US,D,20220722,000000,14.58,14.6,14.52,14.54,4695,0
|
| 106 |
+
CLSE.US,D,20220725,000000,14.66,14.68,14.6303,14.64,7126,0
|
| 107 |
+
CLSE.US,D,20220726,000000,14.72,14.72,14.649,14.6622,435,0
|
| 108 |
+
CLSE.US,D,20220727,000000,14.71,14.88,14.69,14.8639,5708,0
|
| 109 |
+
CLSE.US,D,20220728,000000,14.91,14.91,14.8918,14.8918,1214,0
|
| 110 |
+
CLSE.US,D,20220729,000000,14.9385,15.0119,14.9385,15.0119,105,0
|
| 111 |
+
CLSE.US,D,20220801,000000,14.9656,14.9656,14.9656,14.9656,2,0
|
| 112 |
+
CLSE.US,D,20220802,000000,14.7539,14.7539,14.7539,14.7539,3,0
|
| 113 |
+
CLSE.US,D,20220803,000000,14.775,14.775,14.77,14.7711,467,0
|
| 114 |
+
CLSE.US,D,20220804,000000,14.71,14.71,14.6809,14.6809,117,0
|
| 115 |
+
CLSE.US,D,20220805,000000,14.6699,14.6699,14.521,14.605,2562,0
|
| 116 |
+
CLSE.US,D,20220808,000000,14.54,14.54,14.5111,14.5111,456,0
|
| 117 |
+
CLSE.US,D,20220809,000000,14.6305,14.6445,14.61,14.6445,555,0
|
| 118 |
+
CLSE.US,D,20220810,000000,14.73,14.73,14.6961,14.6961,110,0
|
| 119 |
+
CLSE.US,D,20220811,000000,14.68,14.78,14.68,14.7725,26498,0
|
| 120 |
+
CLSE.US,D,20220812,000000,14.63,14.9,14.63,14.8898,4750,0
|
| 121 |
+
CLSE.US,D,20220815,000000,14.87,14.93,14.87,14.9,466,0
|
| 122 |
+
CLSE.US,D,20220816,000000,15.04,15.04,15.031,15.0384,276,0
|
| 123 |
+
CLSE.US,D,20220817,000000,15.045,15.0836,15.03,15.0836,12934,0
|
| 124 |
+
CLSE.US,D,20220818,000000,15.15,15.1887,15.15,15.1887,448,0
|
| 125 |
+
CLSE.US,D,20220819,000000,15.2287,15.2287,15.2,15.2047,671,0
|
| 126 |
+
CLSE.US,D,20220822,000000,15.11,15.1199,15.0601,15.0678,1960,0
|
| 127 |
+
CLSE.US,D,20220823,000000,15.07,15.07,15.02,15.0259,12189,0
|
| 128 |
+
CLSE.US,D,20220824,000000,15,15,14.9746,14.9746,251,0
|
| 129 |
+
CLSE.US,D,20220825,000000,15.109,15.109,15.0957,15.0957,104,0
|
| 130 |
+
CLSE.US,D,20220826,000000,15,15.0099,14.84,14.84,1504,0
|
| 131 |
+
CLSE.US,D,20220829,000000,14.78,14.8689,14.78,14.8113,500,0
|
| 132 |
+
CLSE.US,D,20220830,000000,14.77,14.77,14.6333,14.6333,12916,0
|
| 133 |
+
CLSE.US,D,20220831,000000,14.5744,14.63,14.5324,14.5324,364,0
|
| 134 |
+
CLSE.US,D,20220901,000000,14.52,14.5639,14.52,14.5639,300,0
|
| 135 |
+
CLSE.US,D,20220902,000000,14.7,14.7,14.5087,14.5182,603,0
|
| 136 |
+
CLSE.US,D,20220906,000000,14.5,14.58,14.46,14.4854,750,0
|
| 137 |
+
CLSE.US,D,20220907,000000,14.5487,14.56,14.5487,14.5512,200,0
|
| 138 |
+
CLSE.US,D,20220908,000000,14.5215,14.5452,14.5215,14.5452,305,0
|
| 139 |
+
CLSE.US,D,20220909,000000,14.64,14.6624,14.64,14.6624,8426,0
|
| 140 |
+
CLSE.US,D,20220912,000000,14.71,14.71,14.6804,14.6804,392,0
|
| 141 |
+
CLSE.US,D,20220913,000000,14.54,14.54,14.3543,14.3543,1299,0
|
| 142 |
+
CLSE.US,D,20220914,000000,14.41,14.41,14.2683,14.3252,253,0
|
| 143 |
+
CLSE.US,D,20220915,000000,14.25,14.25,14.19,14.197,411,0
|
| 144 |
+
CLSE.US,D,20220916,000000,14.115,14.197,14.115,14.197,100,0
|
| 145 |
+
CLSE.US,D,20220919,000000,14.15,14.3147,14.15,14.3147,176,0
|
| 146 |
+
CLSE.US,D,20220920,000000,14.1981,14.24,14.17,14.24,17896,0
|
| 147 |
+
CLSE.US,D,20220921,000000,14.29,14.33,14.1462,14.1462,2009,0
|
| 148 |
+
CLSE.US,D,20220922,000000,14.2,14.24,14.1875,14.1875,601,0
|
| 149 |
+
CLSE.US,D,20220923,000000,14.0259,14.0259,13.95,13.9664,569,0
|
| 150 |
+
CLSE.US,D,20220926,000000,13.988,13.988,13.9325,13.9325,123,0
|
| 151 |
+
CLSE.US,D,20220927,000000,14.0327,14.0327,13.94,13.9414,304,0
|
| 152 |
+
CLSE.US,D,20220928,000000,14.049,14.1455,14.049,14.1455,1100,0
|
| 153 |
+
CLSE.US,D,20220929,000000,13.96,13.999,13.96,13.9802,200,0
|
| 154 |
+
CLSE.US,D,20220930,000000,13.999,13.999,13.8607,13.8607,459,0
|
| 155 |
+
CLSE.US,D,20221003,000000,13.95,14.08,13.95,14.0559,5209,0
|
| 156 |
+
CLSE.US,D,20221004,000000,14.26,14.26,14.17,14.2278,3813,0
|
| 157 |
+
CLSE.US,D,20221005,000000,14.171,14.2505,14.17,14.2505,811,0
|
| 158 |
+
CLSE.US,D,20221006,000000,14.2492,14.2492,14.188,14.188,100,0
|
| 159 |
+
CLSE.US,D,20221007,000000,14.079,14.079,14.0576,14.0576,200,0
|
| 160 |
+
CLSE.US,D,20221010,000000,14.07,14.08,14.01,14.0696,652,0
|
| 161 |
+
CLSE.US,D,20221011,000000,14.105,14.105,14.0415,14.0661,702,0
|
| 162 |
+
CLSE.US,D,20221012,000000,14.04,14.04,13.98,13.98,100,0
|
| 163 |
+
CLSE.US,D,20221013,000000,14.2872,14.2872,14.18,14.2872,124,0
|
| 164 |
+
CLSE.US,D,20221014,000000,14.12,14.12,14.1198,14.1198,100,0
|
| 165 |
+
CLSE.US,D,20221017,000000,14.2444,14.2671,14.2444,14.2671,100,0
|
| 166 |
+
CLSE.US,D,20221018,000000,14.4,14.4,14.3921,14.3921,178,0
|
| 167 |
+
CLSE.US,D,20221019,000000,14.4386,14.4386,14.36,14.41,6124,0
|
| 168 |
+
CLSE.US,D,20221020,000000,14.405,14.405,14.3286,14.3286,190,0
|
| 169 |
+
CLSE.US,D,20221021,000000,14.3907,14.55,14.38,14.5466,4809,0
|
| 170 |
+
CLSE.US,D,20221024,000000,14.7,14.775,14.7,14.7387,957,0
|
| 171 |
+
CLSE.US,D,20221025,000000,14.7699,14.775,14.7407,14.7407,261,0
|
| 172 |
+
CLSE.US,D,20221026,000000,14.75,14.75,14.6806,14.6806,1051,0
|
| 173 |
+
CLSE.US,D,20221027,000000,14.77,14.77,14.711,14.711,1266,0
|
| 174 |
+
CLSE.US,D,20221028,000000,14.87,14.9441,14.87,14.9441,906,0
|
| 175 |
+
CLSE.US,D,20221031,000000,14.9479,14.97,14.9,14.9254,17982,0
|
| 176 |
+
CLSE.US,D,20221101,000000,14.94,15.02,14.94,15.01,5127,0
|
| 177 |
+
CLSE.US,D,20221102,000000,14.9499,15.01,14.82,14.82,17997,0
|
| 178 |
+
CLSE.US,D,20221103,000000,14.7524,14.7524,14.6978,14.6978,354,0
|
| 179 |
+
CLSE.US,D,20221104,000000,14.93,14.93,14.74,14.8648,894,0
|
| 180 |
+
CLSE.US,D,20221107,000000,15.31,15.31,14.95,15.03,965,0
|
| 181 |
+
CLSE.US,D,20221108,000000,15.08,15.08,15.036,15.0523,20652,0
|
| 182 |
+
CLSE.US,D,20221109,000000,15.135,15.135,14.9933,14.9933,201,0
|
| 183 |
+
CLSE.US,D,20221110,000000,15.0939,15.1084,15.0939,15.1084,103,0
|
| 184 |
+
CLSE.US,D,20221111,000000,15.02,15.02,14.76,14.77,9191,0
|
| 185 |
+
CLSE.US,D,20221114,000000,14.89,15.01,14.8824,14.8824,2615,0
|
| 186 |
+
CLSE.US,D,20221115,000000,14.9038,14.9038,14.82,14.8458,15159,0
|
| 187 |
+
CLSE.US,D,20221116,000000,14.96,14.96,14.9496,14.9496,1000,0
|
| 188 |
+
CLSE.US,D,20221117,000000,14.951,15.0616,14.951,15.0616,2076,0
|
| 189 |
+
CLSE.US,D,20221118,000000,15.1678,15.2029,15.1678,15.2029,100,0
|
| 190 |
+
CLSE.US,D,20221121,000000,15.3799,15.3799,15.3,15.3,2646,0
|
| 191 |
+
CLSE.US,D,20221122,000000,15.45,15.47,15.45,15.4686,644,0
|
| 192 |
+
CLSE.US,D,20221123,000000,15.415,15.42,15.3609,15.3609,600,0
|
| 193 |
+
CLSE.US,D,20221125,000000,15.44,15.45,15.405,15.405,1088,0
|
| 194 |
+
CLSE.US,D,20221128,000000,15.4099,15.4099,15.33,15.33,420,0
|
| 195 |
+
CLSE.US,D,20221129,000000,15.22,15.3,15.22,15.2955,336,0
|
| 196 |
+
CLSE.US,D,20221130,000000,15.25,15.4252,15.25,15.4252,828,0
|
| 197 |
+
CLSE.US,D,20221201,000000,15.4046,15.4046,15.3568,15.3568,491,0
|
| 198 |
+
CLSE.US,D,20221202,000000,15.33,15.33,15.3167,15.3167,100,0
|
| 199 |
+
CLSE.US,D,20221205,000000,15.18,15.2,15.15,15.15,7959,0
|
| 200 |
+
CLSE.US,D,20221206,000000,15.15,15.15,15.1116,15.1432,200,0
|
| 201 |
+
CLSE.US,D,20221207,000000,15.175,15.1824,15.175,15.1824,100,0
|
| 202 |
+
CLSE.US,D,20221208,000000,15.23,15.23,15.1657,15.1657,2347,0
|
| 203 |
+
CLSE.US,D,20221209,000000,15.1219,15.1219,15.0357,15.0357,118,0
|
| 204 |
+
CLSE.US,D,20221212,000000,15.09,15.1484,15.09,15.1484,913,0
|
| 205 |
+
CLSE.US,D,20221213,000000,15.09,15.13,15.0735,15.0735,351,0
|
| 206 |
+
CLSE.US,D,20221214,000000,15.0573,15.0573,15.03,15.054,274,0
|
| 207 |
+
CLSE.US,D,20221215,000000,14.795,14.82,14.75,14.783,2340,0
|
| 208 |
+
CLSE.US,D,20221216,000000,14.74,14.7449,14.74,14.7449,100,0
|
| 209 |
+
CLSE.US,D,20221219,000000,14.85,14.97,14.78,14.8116,20276,0
|
| 210 |
+
CLSE.US,D,20221220,000000,14.83,14.89,14.81,14.8117,20220,0
|
| 211 |
+
CLSE.US,D,20221221,000000,14.9061,14.98,14.8951,14.937,4016,0
|
| 212 |
+
CLSE.US,D,20221222,000000,14.88,14.9,14.84,14.88,2337,0
|
| 213 |
+
CLSE.US,D,20221223,000000,14.88,14.9299,14.88,14.9299,104,0
|
| 214 |
+
CLSE.US,D,20221227,000000,14.951,15.1,14.9186,14.9472,16166,0
|
| 215 |
+
CLSE.US,D,20221228,000000,14.865,14.8871,14.7939,14.7939,75436,0
|
| 216 |
+
CLSE.US,D,20221229,000000,14.7926,14.7926,14.7201,14.746,1069,0
|
| 217 |
+
CLSE.US,D,20221230,000000,14.68,14.688,14.665,14.688,267,0
|
| 218 |
+
CLSE.US,D,20230103,000000,14.66,14.66,14.59,14.64,4076,0
|
| 219 |
+
CLSE.US,D,20230104,000000,14.67,14.67,14.54,14.6,36805,0
|
| 220 |
+
CLSE.US,D,20230105,000000,14.585,14.59,14.55,14.58,4162,0
|
| 221 |
+
CLSE.US,D,20230106,000000,14.7501,14.7707,14.7,14.7707,1524,0
|
| 222 |
+
CLSE.US,D,20230109,000000,14.7599,14.7599,14.6452,14.6452,1645,0
|
| 223 |
+
CLSE.US,D,20230110,000000,14.6143,14.67,14.6143,14.6594,4881,0
|
| 224 |
+
CLSE.US,D,20230111,000000,14.63,14.6632,14.63,14.6632,201,0
|
| 225 |
+
CLSE.US,D,20230112,000000,14.65,14.67,14.65,14.6596,200,0
|
| 226 |
+
CLSE.US,D,20230113,000000,14.65,14.7001,14.65,14.7001,546,0
|
| 227 |
+
CLSE.US,D,20230117,000000,14.79,14.79,14.628,14.628,44368,0
|
| 228 |
+
CLSE.US,D,20230118,000000,14.59,14.59,14.4904,14.4904,1351,0
|
| 229 |
+
CLSE.US,D,20230119,000000,14.505,14.505,14.45,14.4533,7393,0
|
| 230 |
+
CLSE.US,D,20230120,000000,14.41,14.5021,14.39,14.5021,6849,0
|
| 231 |
+
CLSE.US,D,20230123,000000,14.49,14.55,14.4598,14.4598,613,0
|
| 232 |
+
CLSE.US,D,20230124,000000,14.4,14.5498,14.4,14.5498,600,0
|
| 233 |
+
CLSE.US,D,20230125,000000,14.49,14.5082,14.47,14.5082,3178,0
|
| 234 |
+
CLSE.US,D,20230126,000000,14.51,14.5853,14.51,14.5853,636,0
|
| 235 |
+
CLSE.US,D,20230127,000000,14.58,14.58,14.4493,14.4493,1219,0
|
| 236 |
+
CLSE.US,D,20230130,000000,14.4215,14.4215,14.4215,14.4215,31,0
|
| 237 |
+
CLSE.US,D,20230131,000000,14.45,14.51,14.45,14.51,3462,0
|
| 238 |
+
CLSE.US,D,20230201,000000,14.47,14.555,14.47,14.5192,1725,0
|
| 239 |
+
CLSE.US,D,20230202,000000,14.33,14.36,14.33,14.36,319,0
|
| 240 |
+
CLSE.US,D,20230203,000000,14.49,14.54,14.49,14.5329,820,0
|
| 241 |
+
CLSE.US,D,20230206,000000,14.5366,14.5366,14.5308,14.5308,422,0
|
| 242 |
+
CLSE.US,D,20230207,000000,14.515,14.6516,14.515,14.6516,622,0
|
| 243 |
+
CLSE.US,D,20230208,000000,14.6039,14.6039,14.5985,14.5985,268,0
|
| 244 |
+
CLSE.US,D,20230209,000000,14.6378,14.6378,14.5628,14.5628,417,0
|
| 245 |
+
CLSE.US,D,20230210,000000,14.65,14.6962,14.63,14.6962,942,0
|
| 246 |
+
CLSE.US,D,20230213,000000,14.7699,14.8053,14.7201,14.8053,249,0
|
| 247 |
+
CLSE.US,D,20230214,000000,14.82,14.84,14.7757,14.7757,1359,0
|
| 248 |
+
CLSE.US,D,20230215,000000,14.74,14.7539,14.74,14.7539,100,0
|
| 249 |
+
CLSE.US,D,20230216,000000,14.8003,14.8102,14.7907,14.7907,3701,0
|
| 250 |
+
CLSE.US,D,20230217,000000,14.67,14.86,14.67,14.8199,14720,0
|
| 251 |
+
CLSE.US,D,20230221,000000,14.68,14.78,14.68,14.7284,7322,0
|
| 252 |
+
CLSE.US,D,20230222,000000,14.7131,14.7131,14.64,14.6624,1634,0
|
| 253 |
+
CLSE.US,D,20230223,000000,14.72,14.72,14.7122,14.7122,243,0
|
| 254 |
+
CLSE.US,D,20230224,000000,14.6494,14.6678,14.6494,14.6678,110,0
|
| 255 |
+
CLSE.US,D,20230227,000000,14.72,14.7315,14.72,14.7315,101,0
|
| 256 |
+
CLSE.US,D,20230228,000000,14.77,14.77,14.7,14.7027,2198,0
|
| 257 |
+
CLSE.US,D,20230301,000000,14.66,14.8001,14.66,14.8001,3300,0
|
| 258 |
+
CLSE.US,D,20230302,000000,14.7604,14.8335,14.7604,14.8335,350,0
|
| 259 |
+
CLSE.US,D,20230303,000000,14.8503,14.9411,14.85,14.9411,1572,0
|
| 260 |
+
CLSE.US,D,20230306,000000,14.97,14.9923,14.97,14.9923,1301,0
|
| 261 |
+
CLSE.US,D,20230307,000000,14.9,15.03,14.88,14.88,5701,0
|
| 262 |
+
CLSE.US,D,20230308,000000,14.8301,14.91,14.83,14.892,1555,0
|
| 263 |
+
CLSE.US,D,20230309,000000,14.9699,14.97,14.8515,14.8515,1645,0
|
| 264 |
+
CLSE.US,D,20230310,000000,14.91,14.91,14.784,14.784,3066,0
|
| 265 |
+
CLSE.US,D,20230313,000000,14.75,14.75,14.61,14.61,4929,0
|
| 266 |
+
CLSE.US,D,20230314,000000,14.82,14.82,14.69,14.77,36910,0
|
| 267 |
+
CLSE.US,D,20230315,000000,14.61,14.6237,14.61,14.6237,2738,0
|
| 268 |
+
CLSE.US,D,20230316,000000,14.39,14.74,14.39,14.7277,9004,0
|
| 269 |
+
CLSE.US,D,20230317,000000,14.67,14.67,14.6404,14.6404,1902,0
|
| 270 |
+
CLSE.US,D,20230320,000000,14.91,14.91,14.86,14.88,944,0
|
| 271 |
+
CLSE.US,D,20230321,000000,14.9,14.9512,14.9,14.9512,681,0
|
| 272 |
+
CLSE.US,D,20230322,000000,14.9201,14.9201,14.8567,14.8567,201,0
|
| 273 |
+
CLSE.US,D,20230323,000000,14.939,14.96,14.85,14.8586,4427,0
|
| 274 |
+
CLSE.US,D,20230324,000000,14.8926,14.8926,14.8926,14.8926,1,0
|
| 275 |
+
CLSE.US,D,20230327,000000,14.9562,14.9836,14.9562,14.9836,674,0
|
| 276 |
+
CLSE.US,D,20230328,000000,15.005,15.04,15.0001,15.015,679,0
|
| 277 |
+
CLSE.US,D,20230329,000000,14.92,15.0202,14.92,15.0202,909,0
|
| 278 |
+
CLSE.US,D,20230330,000000,15.07,15.075,15.07,15.075,104,0
|
| 279 |
+
CLSE.US,D,20230331,000000,15.1099,15.16,15.1099,15.16,223,0
|
| 280 |
+
CLSE.US,D,20230403,000000,15.14,15.21,15.12,15.2,2192,0
|
| 281 |
+
CLSE.US,D,20230404,000000,15.0274,15.0274,14.98,15.0157,1333,0
|
| 282 |
+
CLSE.US,D,20230405,000000,15.06,15.077,15.05,15.077,3362,0
|
| 283 |
+
CLSE.US,D,20230406,000000,15.0298,15.0298,14.999,14.999,288,0
|
| 284 |
+
CLSE.US,D,20230410,000000,15.15,15.15,14.97,14.9903,758,0
|
| 285 |
+
CLSE.US,D,20230411,000000,14.89,15.03,14.89,14.9614,2322,0
|
| 286 |
+
CLSE.US,D,20230412,000000,14.99,14.9953,14.99,14.9953,127,0
|
| 287 |
+
CLSE.US,D,20230413,000000,15.0304,15.1248,15.0304,15.1248,110,0
|
| 288 |
+
CLSE.US,D,20230414,000000,15.18,15.1879,15.13,15.1879,1566,0
|
| 289 |
+
CLSE.US,D,20230417,000000,15.0919,15.165,15.0919,15.165,1502,0
|
| 290 |
+
CLSE.US,D,20230418,000000,15.11,15.2082,15.11,15.2082,1313,0
|
| 291 |
+
CLSE.US,D,20230419,000000,15.1154,15.1248,15.11,15.1248,6513,0
|
| 292 |
+
CLSE.US,D,20230420,000000,15.176,15.176,15.11,15.1312,584,0
|
| 293 |
+
CLSE.US,D,20230421,000000,15.11,15.1147,15.04,15.0552,5945,0
|
| 294 |
+
CLSE.US,D,20230424,000000,14.88,15.18,14.88,15.18,7905,0
|
| 295 |
+
CLSE.US,D,20230425,000000,14.99,15.12,14.99,15.0089,3566,0
|
| 296 |
+
CLSE.US,D,20230426,000000,14.96,14.96,14.83,14.854,5539,0
|
| 297 |
+
CLSE.US,D,20230427,000000,14.86,15.045,14.86,15.045,10375,0
|
| 298 |
+
CLSE.US,D,20230428,000000,14.85,14.9837,14.85,14.9837,9394,0
|
| 299 |
+
CLSE.US,D,20230501,000000,15.07,15.07,15.04,15.04,4378,0
|
| 300 |
+
CLSE.US,D,20230502,000000,15.05,15.05,14.94,15.0351,1161,0
|
| 301 |
+
CLSE.US,D,20230503,000000,15,15.0142,14.92,14.92,5857,0
|
| 302 |
+
CLSE.US,D,20230504,000000,14.8899,14.8899,14.82,14.82,738,0
|
| 303 |
+
CLSE.US,D,20230505,000000,14.96,14.96,14.95,14.95,718,0
|
| 304 |
+
CLSE.US,D,20230508,000000,14.98,14.98,14.96,14.9799,643,0
|
| 305 |
+
CLSE.US,D,20230509,000000,14.99,15.0161,14.92,14.93,8569,0
|
| 306 |
+
CLSE.US,D,20230510,000000,14.99,15.05,14.92,14.93,9888,0
|
| 307 |
+
CLSE.US,D,20230511,000000,14.98,15.01,14.97,14.9793,82608,0
|
| 308 |
+
CLSE.US,D,20230512,000000,15.1031,15.1031,15.03,15.04,5602,0
|
| 309 |
+
CLSE.US,D,20230515,000000,15.025,15.025,14.9601,14.9972,3729,0
|
| 310 |
+
CLSE.US,D,20230516,000000,15.07,15.08,15.035,15.035,4946,0
|
| 311 |
+
CLSE.US,D,20230517,000000,15.0324,15.07,15.02,15.0686,4140,0
|
| 312 |
+
CLSE.US,D,20230518,000000,15.05,15.13,15.05,15.1103,4416,0
|
| 313 |
+
CLSE.US,D,20230519,000000,15.12,15.1766,15.12,15.1483,1939,0
|
| 314 |
+
CLSE.US,D,20230522,000000,15.085,15.085,15.07,15.08,1521,0
|
| 315 |
+
CLSE.US,D,20230523,000000,14.9301,14.939,14.89,14.92,5628,0
|
| 316 |
+
CLSE.US,D,20230524,000000,14.87,14.88,14.85,14.852,1872,0
|
| 317 |
+
CLSE.US,D,20230525,000000,14.99,15.08,14.99,15.0564,929,0
|
| 318 |
+
CLSE.US,D,20230526,000000,15.19,15.19,15.1705,15.1705,117,0
|
| 319 |
+
CLSE.US,D,20230530,000000,15.1566,15.1566,15.1106,15.1106,135,0
|
| 320 |
+
CLSE.US,D,20230531,000000,15.01,15.04,14.99,15.0267,80615,0
|
| 321 |
+
CLSE.US,D,20230601,000000,15.095,15.1124,15.095,15.1013,369,0
|
| 322 |
+
CLSE.US,D,20230602,000000,15.2501,15.29,15.25,15.2748,2791,0
|
| 323 |
+
CLSE.US,D,20230605,000000,15.2897,15.2897,15.2702,15.2702,108,0
|
| 324 |
+
CLSE.US,D,20230606,000000,15.2527,15.2853,15.2527,15.2853,678,0
|
| 325 |
+
CLSE.US,D,20230607,000000,15.31,15.31,15.14,15.1688,5736,0
|
| 326 |
+
CLSE.US,D,20230608,000000,15.275,15.275,15.2598,15.2598,103,0
|
| 327 |
+
CLSE.US,D,20230609,000000,15.31,15.31,15.3089,15.3089,204,0
|
| 328 |
+
CLSE.US,D,20230612,000000,15.2898,15.3599,15.2898,15.3599,311,0
|
| 329 |
+
CLSE.US,D,20230613,000000,15.4,15.4,15.33,15.3507,805,0
|
| 330 |
+
CLSE.US,D,20230614,000000,15.31,15.355,15.31,15.3434,1527,0
|
| 331 |
+
CLSE.US,D,20230615,000000,15.43,15.4911,15.38,15.4911,2254,0
|
| 332 |
+
CLSE.US,D,20230616,000000,15.5219,15.5219,15.4435,15.4435,461,0
|
| 333 |
+
CLSE.US,D,20230620,000000,15.46,15.5149,15.46,15.5149,265,0
|
| 334 |
+
CLSE.US,D,20230621,000000,15.5454,15.5454,15.5125,15.5144,3631,0
|
| 335 |
+
CLSE.US,D,20230622,000000,15.505,15.59,15.505,15.59,1358,0
|
| 336 |
+
CLSE.US,D,20230623,000000,15.5399,15.5399,15.53,15.537,249,0
|
| 337 |
+
CLSE.US,D,20230626,000000,15.4899,15.4899,15.4215,15.4215,1386,0
|
| 338 |
+
CLSE.US,D,20230627,000000,15.48,15.52,15.45,15.5048,1019,0
|
| 339 |
+
CLSE.US,D,20230628,000000,15.58,15.58,15.5,15.5169,703,0
|
| 340 |
+
CLSE.US,D,20230629,000000,15.63,15.63,15.6187,15.6268,1589,0
|
| 341 |
+
CLSE.US,D,20230630,000000,15.791,15.8122,15.791,15.8122,487,0
|
| 342 |
+
CLSE.US,D,20230703,000000,15.7497,15.7497,15.71,15.745,907,0
|
| 343 |
+
CLSE.US,D,20230705,000000,15.76,15.76,15.73,15.735,556,0
|
| 344 |
+
CLSE.US,D,20230706,000000,15.646,15.646,15.57,15.6124,11185,0
|
| 345 |
+
CLSE.US,D,20230707,000000,15.635,15.69,15.5856,15.5856,3872,0
|
| 346 |
+
CLSE.US,D,20230710,000000,15.66,15.66,15.62,15.6302,444,0
|
| 347 |
+
CLSE.US,D,20230711,000000,15.6301,15.6499,15.58,15.6499,4027,0
|
| 348 |
+
CLSE.US,D,20230712,000000,15.79,15.79,15.73,15.7403,28433,0
|
| 349 |
+
CLSE.US,D,20230713,000000,15.8702,15.9379,15.8702,15.9379,162,0
|
| 350 |
+
CLSE.US,D,20230714,000000,16,16.02,15.97,15.9944,2772,0
|
| 351 |
+
CLSE.US,D,20230717,000000,16.08,16.1614,16.0799,16.1614,868,0
|
| 352 |
+
CLSE.US,D,20230718,000000,16.1515,16.2784,16.1515,16.2784,723,0
|
| 353 |
+
CLSE.US,D,20230719,000000,16.48,16.48,16.14,16.1652,1171,0
|
| 354 |
+
CLSE.US,D,20230720,000000,16.1162,16.1162,16.0525,16.0525,427,0
|
| 355 |
+
CLSE.US,D,20230721,000000,16.05,16.05,15.9934,15.9934,566,0
|
| 356 |
+
CLSE.US,D,20230724,000000,15.99,16.0279,15.99,16.0279,1184,0
|
| 357 |
+
CLSE.US,D,20230725,000000,16.04,16.06,16.03,16.03,2768,0
|
| 358 |
+
CLSE.US,D,20230726,000000,16.04,16.04,15.89,15.9233,1744,0
|
| 359 |
+
CLSE.US,D,20230727,000000,16.0603,16.07,15.97,15.97,801,0
|
| 360 |
+
CLSE.US,D,20230728,000000,15.91,16.0443,15.91,16.0443,6498,0
|
| 361 |
+
CLSE.US,D,20230731,000000,16.0599,16.08,16.0599,16.0758,328,0
|
| 362 |
+
CLSE.US,D,20230801,000000,16.01,16.1688,16.01,16.1688,380,0
|
| 363 |
+
CLSE.US,D,20230802,000000,16.11,16.11,16.0722,16.0722,120,0
|
| 364 |
+
CLSE.US,D,20230803,000000,16,16.06,16,16.028,35208,0
|
| 365 |
+
CLSE.US,D,20230804,000000,15.985,16.01,15.8688,15.8688,1956,0
|
| 366 |
+
CLSE.US,D,20230807,000000,15.9801,16.0781,15.9801,16.0781,1727,0
|
| 367 |
+
CLSE.US,D,20230808,000000,15.97,16.023,15.97,16.02,835,0
|
| 368 |
+
CLSE.US,D,20230809,000000,15.945,15.9653,15.945,15.9653,1303,0
|
| 369 |
+
CLSE.US,D,20230810,000000,16.03,16.03,15.9784,15.9784,5188,0
|
| 370 |
+
CLSE.US,D,20230811,000000,15.99,15.9953,15.99,15.9953,105,0
|
| 371 |
+
CLSE.US,D,20230814,000000,16.06,16.0812,16.04,16.0812,497,0
|
| 372 |
+
CLSE.US,D,20230815,000000,16.0975,16.0975,16.02,16.0433,541,0
|
| 373 |
+
CLSE.US,D,20230816,000000,16.02,16.02,15.9185,15.9185,743,0
|
| 374 |
+
CLSE.US,D,20230817,000000,15.88,15.89,15.7464,15.7464,3510,0
|
| 375 |
+
CLSE.US,D,20230818,000000,15.675,15.7307,15.63,15.7307,2328,0
|
| 376 |
+
CLSE.US,D,20230821,000000,15.735,15.845,15.735,15.845,105,0
|
| 377 |
+
CLSE.US,D,20230822,000000,15.875,15.875,15.8657,15.8657,189,0
|
| 378 |
+
CLSE.US,D,20230823,000000,16.08,16.08,15.92,16.02,4849,0
|
| 379 |
+
CLSE.US,D,20230824,000000,16.0899,16.0899,15.86,15.87,2555,0
|
| 380 |
+
CLSE.US,D,20230825,000000,15.8535,15.9634,15.795,15.9634,3452,0
|
| 381 |
+
CLSE.US,D,20230828,000000,16.09,16.09,15.9902,16.023,1441,0
|
| 382 |
+
CLSE.US,D,20230829,000000,16.122,16.2324,16.12,16.2324,2203,0
|
| 383 |
+
CLSE.US,D,20230830,000000,16.29,16.318,16.26,16.2767,6866,0
|
| 384 |
+
CLSE.US,D,20230831,000000,16.21,16.33,16.21,16.2911,979,0
|
| 385 |
+
CLSE.US,D,20230901,000000,16.3302,16.3397,16.3302,16.3397,1117,0
|
| 386 |
+
CLSE.US,D,20230905,000000,16.25,16.26,16.23,16.26,1775,0
|
| 387 |
+
CLSE.US,D,20230906,000000,16.22,16.23,16.21,16.23,1106,0
|
| 388 |
+
CLSE.US,D,20230907,000000,16.25,16.26,16.2,16.2575,1347,0
|
| 389 |
+
CLSE.US,D,20230908,000000,16.37,16.37,16.3008,16.3008,660,0
|
| 390 |
+
CLSE.US,D,20230911,000000,16.3999,16.4621,16.3999,16.4621,1300,0
|
| 391 |
+
CLSE.US,D,20230912,000000,16.4399,16.4399,16.37,16.37,202,0
|
| 392 |
+
CLSE.US,D,20230913,000000,16.38,16.38,16.33,16.3532,7308,0
|
| 393 |
+
CLSE.US,D,20230914,000000,16.4518,16.4518,16.449,16.449,169,0
|
| 394 |
+
CLSE.US,D,20230915,000000,16.2599,16.2599,16.2301,16.237,350,0
|
| 395 |
+
CLSE.US,D,20230918,000000,16.3,16.3496,16.3,16.3496,24820,0
|
| 396 |
+
CLSE.US,D,20230919,000000,16.26,16.2983,16.26,16.2983,258,0
|
| 397 |
+
CLSE.US,D,20230920,000000,16.23,16.36,16.2067,16.2067,3308,0
|
| 398 |
+
CLSE.US,D,20230921,000000,16.12,16.151,16.1104,16.1104,2073,0
|
| 399 |
+
CLSE.US,D,20230922,000000,16.2,16.2,16.1366,16.1366,4806,0
|
| 400 |
+
CLSE.US,D,20230925,000000,16.24,16.24,16.2361,16.2361,311,0
|
| 401 |
+
CLSE.US,D,20230926,000000,16.1231,16.1231,16.1194,16.1194,281,0
|
| 402 |
+
CLSE.US,D,20230927,000000,16.1501,16.2136,16.13,16.2136,281,0
|
| 403 |
+
CLSE.US,D,20230928,000000,16.29,16.3398,16.24,16.3398,626,0
|
| 404 |
+
CLSE.US,D,20230929,000000,16.275,16.275,16.1843,16.1843,502,0
|
| 405 |
+
CLSE.US,D,20231002,000000,16.26,16.3073,16.2201,16.3073,2210,0
|
| 406 |
+
CLSE.US,D,20231003,000000,16.18,16.29,16.1,16.29,5116,0
|
| 407 |
+
CLSE.US,D,20231004,000000,16.1921,16.2877,16.19,16.2757,4214,0
|
| 408 |
+
CLSE.US,D,20231005,000000,16.18,16.31,16.18,16.2739,2618,0
|
| 409 |
+
CLSE.US,D,20231006,000000,16.3001,16.445,16.3001,16.427,491,0
|
| 410 |
+
CLSE.US,D,20231009,000000,16.5079,16.5345,16.5079,16.5345,269,0
|
| 411 |
+
CLSE.US,D,20231010,000000,16.57,16.65,16.57,16.59,3136,0
|
| 412 |
+
CLSE.US,D,20231011,000000,16.6434,16.76,16.6434,16.76,5313,0
|
| 413 |
+
CLSE.US,D,20231012,000000,16.79,16.79,16.64,16.7102,1063,0
|
| 414 |
+
CLSE.US,D,20231013,000000,16.72,16.72,16.5559,16.5559,918,0
|
| 415 |
+
CLSE.US,D,20231016,000000,16.66,16.67,16.615,16.67,1258,0
|
| 416 |
+
CLSE.US,D,20231017,000000,16.6,16.61,16.6,16.6017,970,0
|
| 417 |
+
CLSE.US,D,20231018,000000,16.48,16.48,16.4744,16.4744,311,0
|
| 418 |
+
CLSE.US,D,20231019,000000,16.47,16.47,16.3547,16.3547,245,0
|
| 419 |
+
CLSE.US,D,20231020,000000,16.23,16.23,16.2125,16.2125,413,0
|
| 420 |
+
CLSE.US,D,20231023,000000,16.2829,16.3047,16.25,16.2619,3199,0
|
| 421 |
+
CLSE.US,D,20231024,000000,16.3521,16.37,16.3521,16.37,231,0
|
| 422 |
+
CLSE.US,D,20231025,000000,16.28,16.29,16.1498,16.1498,1591,0
|
| 423 |
+
CLSE.US,D,20231026,000000,16.035,16.035,15.9591,15.9591,160746,0
|
| 424 |
+
CLSE.US,D,20231027,000000,16.02,16.02,15.99,15.9905,309,0
|
| 425 |
+
CLSE.US,D,20231030,000000,16.11,16.17,16.0901,16.1613,22513,0
|
| 426 |
+
CLSE.US,D,20231031,000000,16.105,16.2191,16.105,16.2191,601,0
|
| 427 |
+
CLSE.US,D,20231101,000000,16.42,16.5,16.385,16.4682,1113,0
|
| 428 |
+
CLSE.US,D,20231102,000000,16.5063,16.5063,16.43,16.5005,19096,0
|
| 429 |
+
CLSE.US,D,20231103,000000,16.55,16.595,16.545,16.5857,2123,0
|
| 430 |
+
CLSE.US,D,20231106,000000,16.6499,16.7066,16.6499,16.7066,1183,0
|
| 431 |
+
CLSE.US,D,20231107,000000,16.7,16.735,16.645,16.6625,22582,0
|
| 432 |
+
CLSE.US,D,20231108,000000,16.86,16.86,16.69,16.7,8603,0
|
| 433 |
+
CLSE.US,D,20231109,000000,16.92,16.92,16.74,16.78,89066,0
|
| 434 |
+
CLSE.US,D,20231110,000000,16.5,17.0366,16.5,17.0366,6128,0
|
| 435 |
+
CLSE.US,D,20231113,000000,17.07,17.1,17.05,17.09,23926,0
|
| 436 |
+
CLSE.US,D,20231114,000000,17.17,17.1799,17.1699,17.1727,914,0
|
| 437 |
+
CLSE.US,D,20231115,000000,17.04,17.07,16.97,16.97,4745,0
|
| 438 |
+
CLSE.US,D,20231116,000000,17.06,17.12,17.0197,17.02,5598,0
|
| 439 |
+
CLSE.US,D,20231117,000000,17.0617,17.07,17.05,17.059,1400,0
|
| 440 |
+
CLSE.US,D,20231120,000000,17.0799,17.14,17.06,17.1007,2717,0
|
| 441 |
+
CLSE.US,D,20231121,000000,17.06,17.0899,17.05,17.0744,26032,0
|
| 442 |
+
CLSE.US,D,20231122,000000,17.105,17.16,17.105,17.13,1633,0
|
| 443 |
+
CLSE.US,D,20231124,000000,17.12,17.12,17.0917,17.12,1681,0
|
| 444 |
+
CLSE.US,D,20231127,000000,17.17,17.1977,17.13,17.16,4750,0
|
| 445 |
+
CLSE.US,D,20231128,000000,17.17,17.18,17.0699,17.0699,7602,0
|
| 446 |
+
CLSE.US,D,20231129,000000,17.08,17.08,16.97,16.99,10303,0
|
| 447 |
+
CLSE.US,D,20231130,000000,16.94,17.07,16.94,17.04,32424,0
|
| 448 |
+
CLSE.US,D,20231201,000000,17.04,17.04,17,17.02,7848,0
|
| 449 |
+
CLSE.US,D,20231204,000000,16.9501,16.9501,16.81,16.93,9137,0
|
| 450 |
+
CLSE.US,D,20231205,000000,16.9384,17.03,16.9384,17.03,5234,0
|
| 451 |
+
CLSE.US,D,20231206,000000,16.98,16.98,16.8481,16.8481,5428,0
|
| 452 |
+
CLSE.US,D,20231207,000000,16.945,16.97,16.91,16.95,9758,0
|
| 453 |
+
CLSE.US,D,20231208,000000,16.82,17.05,16.82,17.05,10004,0
|
| 454 |
+
CLSE.US,D,20231211,000000,17.075,17.15,17.075,17.15,3326,0
|
| 455 |
+
CLSE.US,D,20231212,000000,17.21,17.26,17.21,17.24,2635,0
|
| 456 |
+
CLSE.US,D,20231213,000000,17.32,17.32,17.23,17.2692,3193,0
|
| 457 |
+
CLSE.US,D,20231214,000000,17.12,17.1272,16.995,17.06,9019,0
|
| 458 |
+
CLSE.US,D,20231215,000000,16.99,16.99,16.91,16.94,15802,0
|
| 459 |
+
CLSE.US,D,20231218,000000,17.041,17.14,17.041,17.12,7349,0
|
| 460 |
+
CLSE.US,D,20231219,000000,17.135,17.21,17.135,17.1885,1433,0
|
| 461 |
+
CLSE.US,D,20231220,000000,17.255,17.29,17.13,17.13,27548,0
|
| 462 |
+
CLSE.US,D,20231221,000000,17.21,17.22,17.08,17.17,8590,0
|
| 463 |
+
CLSE.US,D,20231222,000000,17.1499,17.16,17.1499,17.15,14360,0
|
| 464 |
+
CLSE.US,D,20231226,000000,17.17,17.17,17.13,17.15,13988,0
|
| 465 |
+
CLSE.US,D,20231227,000000,17.13,17.13,17.06,17.06,4186,0
|
| 466 |
+
CLSE.US,D,20231228,000000,17.085,17.11,17.0701,17.09,4900,0
|
| 467 |
+
CLSE.US,D,20231229,000000,17.06,17.09,17.01,17.0549,1567,0
|
| 468 |
+
CLSE.US,D,20240102,000000,17,17,16.8199,16.89,5916,0
|
| 469 |
+
CLSE.US,D,20240103,000000,16.92,16.93,16.87,16.9,10544,0
|
| 470 |
+
CLSE.US,D,20240104,000000,16.91,16.9799,16.89,16.89,19475,0
|
| 471 |
+
CLSE.US,D,20240105,000000,16.96,16.96,16.92,16.92,1085,0
|
| 472 |
+
CLSE.US,D,20240108,000000,17.03,17.0807,17,17.0807,3374,0
|
| 473 |
+
CLSE.US,D,20240109,000000,17.0977,17.16,17.0977,17.15,2117,0
|
| 474 |
+
CLSE.US,D,20240110,000000,17.18,17.29,17.18,17.29,1790,0
|
| 475 |
+
CLSE.US,D,20240111,000000,17.31,17.44,17.255,17.44,3439,0
|
| 476 |
+
CLSE.US,D,20240112,000000,17.4,17.49,17.37,17.44,2742,0
|
| 477 |
+
CLSE.US,D,20240116,000000,17.56,17.58,17.49,17.52,25714,0
|
| 478 |
+
CLSE.US,D,20240117,000000,17.451,17.49,17.43,17.48,229643,0
|
| 479 |
+
CLSE.US,D,20240118,000000,17.505,17.58,17.5,17.58,35194,0
|
| 480 |
+
CLSE.US,D,20240119,000000,17.63,17.79,17.63,17.79,30061,0
|
| 481 |
+
CLSE.US,D,20240122,000000,17.84,17.88,17.76,17.83,28050,0
|
| 482 |
+
CLSE.US,D,20240123,000000,17.98,17.98,17.74,17.75,34495,0
|
| 483 |
+
CLSE.US,D,20240124,000000,17.96,18.06,17.83,17.86,19569,0
|
| 484 |
+
CLSE.US,D,20240125,000000,17.93,18.11,17.87,18.11,15947,0
|
| 485 |
+
CLSE.US,D,20240126,000000,17.95,17.95,17.898,17.92,4154,0
|
| 486 |
+
CLSE.US,D,20240129,000000,17.995,18.05,17.961,18.05,3929,0
|
| 487 |
+
CLSE.US,D,20240130,000000,18.18,18.18,18.0762,18.14,27009,0
|
| 488 |
+
CLSE.US,D,20240131,000000,18.33,18.33,17.96,17.97,46272,0
|
| 489 |
+
CLSE.US,D,20240201,000000,18.16,18.17,18.05,18.17,75785,0
|
| 490 |
+
CLSE.US,D,20240202,000000,18.38,18.48,18.38,18.4428,10447,0
|
| 491 |
+
CLSE.US,D,20240205,000000,18.56,18.56,18.41,18.54,12526,0
|
| 492 |
+
CLSE.US,D,20240206,000000,18.54,18.54,18.33,18.39,16386,0
|
| 493 |
+
CLSE.US,D,20240207,000000,18.34,18.62,18.34,18.62,19162,0
|
| 494 |
+
CLSE.US,D,20240208,000000,18.6,18.62,18.57,18.62,3895,0
|
| 495 |
+
CLSE.US,D,20240209,000000,18.56,18.79,18.56,18.7883,19337,0
|
| 496 |
+
CLSE.US,D,20240212,000000,18.91,18.91,18.686,18.686,34733,0
|
| 497 |
+
CLSE.US,D,20240213,000000,18.56,18.71,18.53,18.6311,16939,0
|
| 498 |
+
CLSE.US,D,20240214,000000,18.82,18.95,18.761,18.902,287160,0
|
| 499 |
+
CLSE.US,D,20240215,000000,18.97,19.15,18.93,19.1339,44828,0
|
| 500 |
+
CLSE.US,D,20240216,000000,19.195,19.2,18.98,19,23075,0
|
| 501 |
+
CLSE.US,D,20240220,000000,18.94,18.97,18.83,18.87,39425,0
|
| 502 |
+
CLSE.US,D,20240221,000000,18.87,18.87,18.65,18.7604,15623,0
|
| 503 |
+
CLSE.US,D,20240222,000000,19.07,19.23,19.0401,19.2276,18874,0
|
| 504 |
+
CLSE.US,D,20240223,000000,19.3,19.3825,19.29,19.37,14527,0
|
| 505 |
+
CLSE.US,D,20240226,000000,19.52,19.54,19.43,19.46,19063,0
|
| 506 |
+
CLSE.US,D,20240227,000000,19.59,19.59,19.41,19.4437,15202,0
|
| 507 |
+
CLSE.US,D,20240228,000000,19.42,19.44,19.38,19.4016,41568,0
|
| 508 |
+
CLSE.US,D,20240229,000000,19.5,19.61,19.4681,19.61,36680,0
|
| 509 |
+
CLSE.US,D,20240301,000000,19.65,19.8,19.65,19.8,105220,0
|
| 510 |
+
CLSE.US,D,20240304,000000,19.96,20.07,19.908,19.94,82528,0
|
| 511 |
+
CLSE.US,D,20240305,000000,19.9034,19.9034,19.77,19.79,28039,0
|
| 512 |
+
CLSE.US,D,20240306,000000,20.03,20.03,19.89,19.89,56250,0
|
| 513 |
+
CLSE.US,D,20240307,000000,19.98,20.05,19.95,20.04,31082,0
|
| 514 |
+
CLSE.US,D,20240308,000000,20.22,20.22,19.83,19.87,24236,0
|
| 515 |
+
CLSE.US,D,20240311,000000,20,20,19.5401,19.66,21708,0
|
| 516 |
+
CLSE.US,D,20240312,000000,19.78,19.97,19.78,19.97,116178,0
|
| 517 |
+
CLSE.US,D,20240313,000000,19.92,20.3,19.92,20.23,208946,0
|
| 518 |
+
CLSE.US,D,20240314,000000,20.16,20.16,20.03,20.11,42424,0
|
| 519 |
+
CLSE.US,D,20240315,000000,19.99,20.14,19.99,20.079,26385,0
|
| 520 |
+
CLSE.US,D,20240318,000000,20.28,20.28,20.0538,20.1069,60752,0
|
| 521 |
+
CLSE.US,D,20240319,000000,20.06,20.17,19.9301,20.1698,50932,0
|
| 522 |
+
CLSE.US,D,20240320,000000,20.25,20.4,20.19,20.4,45732,0
|
| 523 |
+
CLSE.US,D,20240321,000000,20.555,20.58,20.51,20.55,27376,0
|
| 524 |
+
CLSE.US,D,20240322,000000,20.61,20.63,20.56,20.62,26959,0
|
| 525 |
+
CLSE.US,D,20240325,000000,20.63,20.7,20.49,20.6,54499,0
|
| 526 |
+
CLSE.US,D,20240326,000000,20.66,20.789,20.56,20.56,48545,0
|
| 527 |
+
CLSE.US,D,20240327,000000,20.53,20.53,20.35,20.45,21253,0
|
| 528 |
+
CLSE.US,D,20240328,000000,20.37,20.45,20.34,20.44,56190,0
|
| 529 |
+
CLSE.US,D,20240401,000000,20.45,20.51,20.43,20.47,38520,0
|
| 530 |
+
CLSE.US,D,20240402,000000,20.4,20.51,20.3,20.51,45507,0
|
| 531 |
+
CLSE.US,D,20240403,000000,20.59,20.7699,20.5014,20.72,129190,0
|
| 532 |
+
CLSE.US,D,20240404,000000,20.78,20.905,20.49,20.519,34479,0
|
| 533 |
+
CLSE.US,D,20240405,000000,20.63,20.8253,20.59,20.8,31939,0
|
| 534 |
+
CLSE.US,D,20240408,000000,20.91,20.91,20.71,20.76,41962,0
|
| 535 |
+
CLSE.US,D,20240409,000000,20.86,20.86,20.36,20.46,39927,0
|
| 536 |
+
CLSE.US,D,20240410,000000,20.505,20.505,20.436,20.48,66791,0
|
| 537 |
+
CLSE.US,D,20240411,000000,20.59,20.64,20.49,20.63,33664,0
|
| 538 |
+
CLSE.US,D,20240412,000000,20.5,20.55,20.39,20.435,22909,0
|
| 539 |
+
CLSE.US,D,20240415,000000,20.51,20.62,20.28,20.28,45907,0
|
| 540 |
+
CLSE.US,D,20240416,000000,20.38,20.38,20.2399,20.33,50094,0
|
| 541 |
+
CLSE.US,D,20240417,000000,20.46,20.46,20.075,20.16,66077,0
|
| 542 |
+
CLSE.US,D,20240418,000000,20.091,20.23,20.02,20.048,24199,0
|
| 543 |
+
CLSE.US,D,20240419,000000,20.1,20.1,19.75,19.83,36625,0
|
| 544 |
+
CLSE.US,D,20240422,000000,19.79,20.06,19.79,19.95,28650,0
|
| 545 |
+
CLSE.US,D,20240423,000000,20.085,20.24,20.06,20.24,32521,0
|
| 546 |
+
CLSE.US,D,20240424,000000,20.28,20.29,20.07,20.1,73166,0
|
| 547 |
+
CLSE.US,D,20240425,000000,19.88,20.11,19.85,20.09,121096,0
|
| 548 |
+
CLSE.US,D,20240426,000000,20.21,20.33,20.21,20.32,27738,0
|
| 549 |
+
CLSE.US,D,20240429,000000,20.25,20.29,20.18,20.28,51365,0
|
| 550 |
+
CLSE.US,D,20240430,000000,20.31,20.34,20.05,20.05,19372,0
|
| 551 |
+
CLSE.US,D,20240501,000000,20.09,20.18,19.9,20.07,19872,0
|
| 552 |
+
CLSE.US,D,20240502,000000,20.18,20.21,20.07,20.2,28376,0
|
| 553 |
+
CLSE.US,D,20240503,000000,20.265,20.4,20.265,20.36,41609,0
|
| 554 |
+
CLSE.US,D,20240506,000000,20.51,20.61,20.36,20.61,27552,0
|
| 555 |
+
CLSE.US,D,20240507,000000,20.54,20.74,20.5,20.58,68941,0
|
| 556 |
+
CLSE.US,D,20240508,000000,20.72,20.9,20.72,20.88,53132,0
|
| 557 |
+
CLSE.US,D,20240509,000000,20.85,20.86,20.69,20.77,47565,0
|
| 558 |
+
CLSE.US,D,20240510,000000,20.85,20.92,20.8,20.86,41127,0
|
| 559 |
+
CLSE.US,D,20240513,000000,20.92,20.92,20.64,20.71,53461,0
|
| 560 |
+
CLSE.US,D,20240514,000000,20.62,20.71,20.5,20.68,65040,0
|
| 561 |
+
CLSE.US,D,20240515,000000,20.8,20.96,20.8,20.96,38402,0
|
| 562 |
+
CLSE.US,D,20240516,000000,20.9,20.9453,20.7999,20.81,113653,0
|
| 563 |
+
CLSE.US,D,20240517,000000,20.81,20.85,20.78,20.78,34573,0
|
| 564 |
+
CLSE.US,D,20240520,000000,20.8,20.92,20.8,20.85,24299,0
|
| 565 |
+
CLSE.US,D,20240521,000000,20.88,21,20.86,20.99,92041,0
|
| 566 |
+
CLSE.US,D,20240522,000000,21.05,21.05,20.7799,20.92,78666,0
|
| 567 |
+
CLSE.US,D,20240523,000000,21.07,21.11,20.86,21.02,37920,0
|
| 568 |
+
CLSE.US,D,20240524,000000,21.07,21.28,21.0407,21.26,36791,0
|
| 569 |
+
CLSE.US,D,20240528,000000,21.35,21.35,21.031,21.12,147265,0
|
| 570 |
+
CLSE.US,D,20240529,000000,21.11,21.18,21.03,21.15,59374,0
|
| 571 |
+
CLSE.US,D,20240530,000000,21.23,21.23,20.87,20.9,43398,0
|
| 572 |
+
CLSE.US,D,20240531,000000,20.99,20.99,20.62,20.91,475041,0
|
| 573 |
+
CLSE.US,D,20240603,000000,20.91,20.9188,20.665,20.84,27467,0
|
| 574 |
+
CLSE.US,D,20240604,000000,20.87,20.87,20.71,20.82,43679,0
|
| 575 |
+
CLSE.US,D,20240605,000000,20.89,21.1,20.89,21.1,76756,0
|
| 576 |
+
CLSE.US,D,20240606,000000,21.31,21.31,21.0245,21.08,25412,0
|
| 577 |
+
CLSE.US,D,20240607,000000,21.02,21.16,21.02,21.06,29194,0
|
| 578 |
+
CLSE.US,D,20240610,000000,21.07,21.39,21.0673,21.36,160006,0
|
| 579 |
+
CLSE.US,D,20240611,000000,21.19,21.19,21.06,21.14,36349,0
|
| 580 |
+
CLSE.US,D,20240612,000000,21.47,21.51,21.255,21.51,42898,0
|
| 581 |
+
CLSE.US,D,20240613,000000,21.44,21.44,21.2607,21.41,40814,0
|
| 582 |
+
CLSE.US,D,20240614,000000,21.43,21.43,21.3,21.43,818115,0
|
| 583 |
+
CLSE.US,D,20240617,000000,21.39,21.62,21.35,21.57,681432,0
|
| 584 |
+
CLSE.US,D,20240618,000000,21.62,21.76,21.614,21.75,244014,0
|
| 585 |
+
CLSE.US,D,20240620,000000,21.76,21.86,21.55,21.58,81603,0
|
| 586 |
+
CLSE.US,D,20240621,000000,21.48,21.58,21.37,21.51,28840,0
|
| 587 |
+
CLSE.US,D,20240624,000000,21.41,21.55,21.41,21.47,47155,0
|
| 588 |
+
CLSE.US,D,20240625,000000,21.57,21.66,21.5,21.65,70940,0
|
| 589 |
+
CLSE.US,D,20240626,000000,21.5815,21.5923,21.46,21.55,34797,0
|
| 590 |
+
CLSE.US,D,20240627,000000,21.53,21.5523,21.46,21.5,43582,0
|
| 591 |
+
CLSE.US,D,20240628,000000,21.5,21.699,21.43,21.44,64292,0
|
| 592 |
+
CLSE.US,D,20240701,000000,21.51,21.6,21.4,21.55,75318,0
|
| 593 |
+
CLSE.US,D,20240702,000000,21.57,21.62,21.47,21.62,72491,0
|
| 594 |
+
CLSE.US,D,20240703,000000,21.57,21.72,21.551,21.72,19952,0
|
| 595 |
+
CLSE.US,D,20240705,000000,22,22,21.5985,21.64,62961,0
|
| 596 |
+
CLSE.US,D,20240708,000000,21.73,21.73,21.57,21.63,25655,0
|
| 597 |
+
CLSE.US,D,20240709,000000,21.705,21.805,21.6606,21.69,98559,0
|
| 598 |
+
CLSE.US,D,20240710,000000,21.84,21.86,21.71,21.86,66211,0
|
| 599 |
+
CLSE.US,D,20240711,000000,21.92,21.92,21.51,21.56,163760,0
|
| 600 |
+
CLSE.US,D,20240712,000000,21.55,21.63,21.45,21.54,53229,0
|
| 601 |
+
CLSE.US,D,20240715,000000,21.54,21.75,21.54,21.58,58339,0
|
| 602 |
+
CLSE.US,D,20240716,000000,21.6699,21.67,21.51,21.55,47874,0
|
| 603 |
+
CLSE.US,D,20240717,000000,21.42,21.42,21.021,21.07,50621,0
|
| 604 |
+
CLSE.US,D,20240718,000000,21.13,21.16,20.9082,21.04,67630,0
|
| 605 |
+
CLSE.US,D,20240719,000000,21.0826,21.1074,20.96,20.97,244766,0
|
| 606 |
+
CLSE.US,D,20240722,000000,21.035,21.29,21.035,21.26,73156,0
|
| 607 |
+
CLSE.US,D,20240723,000000,21.26,21.38,21.26,21.33,27846,0
|
| 608 |
+
CLSE.US,D,20240724,000000,21.29,21.29,20.93,20.96,31049,0
|
| 609 |
+
CLSE.US,D,20240725,000000,20.92,21.0099,20.78,20.82,39238,0
|
| 610 |
+
CLSE.US,D,20240726,000000,20.91,21.0399,20.79,20.91,102534,0
|
| 611 |
+
CLSE.US,D,20240729,000000,21,21.04,20.9093,20.9161,40794,0
|
| 612 |
+
CLSE.US,D,20240730,000000,20.9,21.0689,20.73,20.76,31972,0
|
| 613 |
+
CLSE.US,D,20240731,000000,21.06,21.14,20.9919,21.12,44394,0
|
| 614 |
+
CLSE.US,D,20240801,000000,21.22,21.335,20.83,21.12,63903,0
|
| 615 |
+
CLSE.US,D,20240802,000000,20.65,20.95,20.53,20.64,46417,0
|
| 616 |
+
CLSE.US,D,20240805,000000,19.84,20.37,19.8,20.24,66068,0
|
| 617 |
+
CLSE.US,D,20240806,000000,20.3,20.69,20.28,20.49,14807,0
|
| 618 |
+
CLSE.US,D,20240807,000000,20.73,20.73,20.3,20.36,34327,0
|
| 619 |
+
CLSE.US,D,20240808,000000,20.4724,20.7,20.47,20.63,33304,0
|
| 620 |
+
CLSE.US,D,20240809,000000,20.68,20.88,20.55,20.88,42378,0
|
| 621 |
+
CLSE.US,D,20240812,000000,20.915,20.93,20.825,20.88,30988,0
|
| 622 |
+
CLSE.US,D,20240813,000000,20.91,21.1,20.91,21.06,36611,0
|
| 623 |
+
CLSE.US,D,20240814,000000,21.13,21.36,21.1,21.36,22363,0
|
| 624 |
+
CLSE.US,D,20240815,000000,21.39,21.51,21.3209,21.4,50134,0
|
| 625 |
+
CLSE.US,D,20240816,000000,21.325,21.627,21.325,21.46,38972,0
|
| 626 |
+
CLSE.US,D,20240819,000000,21.43,21.609,21.3924,21.6,57631,0
|
| 627 |
+
CLSE.US,D,20240820,000000,21.71,21.71,21.454,21.5,47784,0
|
| 628 |
+
CLSE.US,D,20240821,000000,21.48,21.53,21.424,21.53,24932,0
|
| 629 |
+
CLSE.US,D,20240822,000000,21.62,21.63,21.42,21.49,24580,0
|
| 630 |
+
CLSE.US,D,20240823,000000,21.61,21.65,21.52,21.65,60419,0
|
| 631 |
+
CLSE.US,D,20240826,000000,21.82,21.82,21.5,21.56,40778,0
|
| 632 |
+
CLSE.US,D,20240827,000000,21.58,21.64,21.535,21.6,44290,0
|
| 633 |
+
CLSE.US,D,20240828,000000,21.64,21.68,21.55,21.63,29424,0
|
| 634 |
+
CLSE.US,D,20240829,000000,22,22,21.47,21.53,52435,0
|
| 635 |
+
CLSE.US,D,20240830,000000,21.54,21.74,21.5035,21.69,26792,0
|
| 636 |
+
CLSE.US,D,20240903,000000,21.68,21.7,21.32,21.36,33204,0
|
| 637 |
+
CLSE.US,D,20240904,000000,21.27,21.39,21.25,21.33,42975,0
|
| 638 |
+
CLSE.US,D,20240905,000000,21.33,21.33,21.09,21.16,68304,0
|
| 639 |
+
CLSE.US,D,20240906,000000,21.22,21.25,20.81,20.84,47261,0
|
| 640 |
+
CLSE.US,D,20240909,000000,20.89,21,20.86,20.97,35421,0
|
| 641 |
+
CLSE.US,D,20240910,000000,21.02,21.02,20.91,20.977,94910,0
|
| 642 |
+
CLSE.US,D,20240911,000000,21.05,21.19,20.815,21.19,83257,0
|
| 643 |
+
CLSE.US,D,20240912,000000,21.25,21.45,21.25,21.44,36445,0
|
| 644 |
+
CLSE.US,D,20240913,000000,21.44,21.56,21.44,21.53,33125,0
|
| 645 |
+
CLSE.US,D,20240916,000000,21.48,21.6,21.48,21.5959,11570,0
|
| 646 |
+
CLSE.US,D,20240917,000000,21.66,21.77,21.565,21.63,66665,0
|
| 647 |
+
CLSE.US,D,20240918,000000,21.6227,21.78,21.59,21.68,75663,0
|
| 648 |
+
CLSE.US,D,20240919,000000,21.9,21.99,21.815,21.94,45010,0
|
| 649 |
+
CLSE.US,D,20240920,000000,22,22.14,21.99,22.11,55478,0
|
| 650 |
+
CLSE.US,D,20240923,000000,22.08,22.21,22.08,22.17,17620,0
|
| 651 |
+
CLSE.US,D,20240924,000000,22.14,22.19,22.04,22.14,77423,0
|
| 652 |
+
CLSE.US,D,20240925,000000,22.14,22.27,22.12,22.18,24992,0
|
| 653 |
+
CLSE.US,D,20240926,000000,22.34,22.34,22.18,22.27,36917,0
|
| 654 |
+
CLSE.US,D,20240927,000000,22.21,22.21,21.97,22.02,96314,0
|
| 655 |
+
CLSE.US,D,20240930,000000,22.05,22.27,22.01,22.27,24005,0
|
| 656 |
+
CLSE.US,D,20241001,000000,22.18,22.33,22.01,22.2,131512,0
|
| 657 |
+
CLSE.US,D,20241002,000000,22.27,22.309,22.2,22.3,50018,0
|
| 658 |
+
CLSE.US,D,20241003,000000,22.3,22.41,22.2501,22.37,107745,0
|
| 659 |
+
CLSE.US,D,20241004,000000,22.51,22.55,22.38,22.5052,66356,0
|
| 660 |
+
CLSE.US,D,20241007,000000,22.53,22.61,22.4,22.45,74638,0
|
| 661 |
+
CLSE.US,D,20241008,000000,22.56,22.67,22.525,22.64,72777,0
|
| 662 |
+
CLSE.US,D,20241009,000000,22.63,22.73,22.5202,22.68,30697,0
|
| 663 |
+
CLSE.US,D,20241010,000000,22.72,22.759,22.62,22.68,45408,0
|
| 664 |
+
CLSE.US,D,20241011,000000,22.66,22.749,22.66,22.74,133930,0
|
| 665 |
+
CLSE.US,D,20241014,000000,22.76,22.85,22.76,22.8,35560,0
|
| 666 |
+
CLSE.US,D,20241015,000000,22.8025,22.839,22.62,22.67,50403,0
|
| 667 |
+
CLSE.US,D,20241016,000000,22.69,22.8,22.69,22.74,47627,0
|
| 668 |
+
CLSE.US,D,20241017,000000,22.88,22.89,22.7636,22.86,56174,0
|
| 669 |
+
CLSE.US,D,20241018,000000,22.87,22.87,22.6685,22.69,41185,0
|
| 670 |
+
CLSE.US,D,20241021,000000,22.7,22.77,22.64,22.7,69523,0
|
| 671 |
+
CLSE.US,D,20241022,000000,22.72,22.75,22.6101,22.73,79307,0
|
| 672 |
+
CLSE.US,D,20241023,000000,22.72,22.74,22.49,22.62,60235,0
|
| 673 |
+
CLSE.US,D,20241024,000000,22.61,22.61,22.5277,22.53,66997,0
|
| 674 |
+
CLSE.US,D,20241025,000000,22.62,22.62,22.445,22.48,69110,0
|
| 675 |
+
CLSE.US,D,20241028,000000,22.55,22.81,22.5,22.57,59066,0
|
| 676 |
+
CLSE.US,D,20241029,000000,22.535,22.7925,22.49,22.78,33037,0
|
| 677 |
+
CLSE.US,D,20241030,000000,22.805,22.82,22.6967,22.71,26280,0
|
| 678 |
+
CLSE.US,D,20241031,000000,22.6699,22.73,22.59,22.61,118766,0
|
| 679 |
+
CLSE.US,D,20241101,000000,22.67,22.75,22.5797,22.58,54967,0
|
| 680 |
+
CLSE.US,D,20241104,000000,22.62,22.63,22.5248,22.56,97593,0
|
| 681 |
+
CLSE.US,D,20241105,000000,22.74,22.9,22.74,22.9,28676,0
|
| 682 |
+
CLSE.US,D,20241106,000000,23.39,23.49,23.24,23.49,128158,0
|
| 683 |
+
CLSE.US,D,20241107,000000,23.49,23.86,23.49,23.64,82158,0
|
| 684 |
+
CLSE.US,D,20241108,000000,23.59,23.91,23.59,23.88,83009,0
|
| 685 |
+
CLSE.US,D,20241111,000000,24.07,24.07,23.8229,23.91,77180,0
|
| 686 |
+
CLSE.US,D,20241112,000000,23.85,24.03,23.8,24.03,149881,0
|
| 687 |
+
CLSE.US,D,20241113,000000,23.96,24,23.78,23.78,57712,0
|
| 688 |
+
CLSE.US,D,20241114,000000,23.87,23.87,23.5454,23.61,30460,0
|
| 689 |
+
CLSE.US,D,20241115,000000,23.495,23.5299,23.371,23.49,46156,0
|
| 690 |
+
CLSE.US,D,20241118,000000,23.3989,23.56,23.3938,23.44,60310,0
|
| 691 |
+
CLSE.US,D,20241119,000000,23.33,23.68,23.2604,23.68,58834,0
|
| 692 |
+
CLSE.US,D,20241120,000000,23.7,23.7,23.4329,23.67,112146,0
|
| 693 |
+
CLSE.US,D,20241121,000000,23.73,23.73,23.44,23.68,122333,0
|
| 694 |
+
CLSE.US,D,20241122,000000,23.59,23.7,23.5702,23.68,53138,0
|
| 695 |
+
CLSE.US,D,20241125,000000,23.665,23.79,23.4,23.44,38231,0
|
| 696 |
+
CLSE.US,D,20241126,000000,23.571,23.85,23.47,23.78,126632,0
|
| 697 |
+
CLSE.US,D,20241127,000000,23.64,23.76,23.31,23.4,113473,0
|
| 698 |
+
CLSE.US,D,20241129,000000,23.41,23.57,23.41,23.55,48967,0
|
| 699 |
+
CLSE.US,D,20241202,000000,23.545,23.6,23.41,23.51,56116,0
|
| 700 |
+
CLSE.US,D,20241203,000000,23.6175,23.67,23.5681,23.67,76946,0
|
| 701 |
+
CLSE.US,D,20241204,000000,23.65,23.86,23.65,23.86,53548,0
|
| 702 |
+
CLSE.US,D,20241205,000000,23.86,24.03,23.82,23.91,72929,0
|
| 703 |
+
CLSE.US,D,20241206,000000,23.84,24.11,23.84,24.11,141947,0
|
| 704 |
+
CLSE.US,D,20241209,000000,24.09,24.09,23.45,23.54,132321,0
|
| 705 |
+
CLSE.US,D,20241210,000000,23.545,23.62,23.36,23.41,98737,0
|
| 706 |
+
CLSE.US,D,20241211,000000,23.555,23.75,23.52,23.73,56077,0
|
| 707 |
+
CLSE.US,D,20241212,000000,23.7,23.77,23.6,23.61,89082,0
|
| 708 |
+
CLSE.US,D,20241213,000000,23.8551,23.8551,23.65,23.72,377760,0
|
| 709 |
+
CLSE.US,D,20241216,000000,23.88,23.92,23.6,23.87,244305,0
|
| 710 |
+
CLSE.US,D,20241217,000000,23.88,23.89,23.3621,23.49,97006,0
|
| 711 |
+
CLSE.US,D,20241218,000000,23.615,23.615,22.845,22.89,123750,0
|
| 712 |
+
CLSE.US,D,20241219,000000,23,23.1648,22.9219,22.96,99033,0
|
| 713 |
+
CLSE.US,D,20241220,000000,22.8013,23.24,22.8013,23.15,82182,0
|
| 714 |
+
CLSE.US,D,20241223,000000,23.14,23.25,22.99,23.25,235490,0
|
| 715 |
+
CLSE.US,D,20241224,000000,23.305,23.41,23.305,23.41,40440,0
|
| 716 |
+
CLSE.US,D,20241226,000000,23.385,23.44,23.3,23.43,40137,0
|
| 717 |
+
CLSE.US,D,20241227,000000,23.375,23.39,23.0528,23.15,76215,0
|
| 718 |
+
CLSE.US,D,20241230,000000,22.86,23.17,22.84,23.07,95224,0
|
| 719 |
+
CLSE.US,D,20241231,000000,23.08,23.16,22.89,22.91,68782,0
|
| 720 |
+
CLSE.US,D,20250102,000000,22.975,23.1332,22.8385,23.03,122347,0
|
| 721 |
+
CLSE.US,D,20250103,000000,23.1,23.25,23.07,23.25,146744,0
|
| 722 |
+
CLSE.US,D,20250106,000000,23.415,23.52,23.2951,23.39,88664,0
|
| 723 |
+
CLSE.US,D,20250107,000000,23.25,23.44,22.8214,22.93,52836,0
|
| 724 |
+
CLSE.US,D,20250108,000000,23,23.16,22.9174,23.16,172233,0
|
| 725 |
+
CLSE.US,D,20250110,000000,22.94,23.082,22.801,22.98,60722,0
|
| 726 |
+
CLSE.US,D,20250113,000000,22.7,22.95,22.65,22.95,102152,0
|
| 727 |
+
CLSE.US,D,20250114,000000,23.075,23.1906,23.03,23.12,59246,0
|
| 728 |
+
CLSE.US,D,20250115,000000,23.39,23.55,23.2158,23.49,117784,0
|
| 729 |
+
CLSE.US,D,20250116,000000,23.52,23.62,23.46,23.55,90268,0
|
| 730 |
+
CLSE.US,D,20250117,000000,23.7286,23.82,23.54,23.8,89252,0
|
| 731 |
+
CLSE.US,D,20250121,000000,23.99,24,23.7025,24,153645,0
|
| 732 |
+
CLSE.US,D,20250122,000000,24.09,24.23,24.03,24.06,115404,0
|
| 733 |
+
CLSE.US,D,20250123,000000,23.99,24.11,23.984,24.08,49262,0
|
| 734 |
+
CLSE.US,D,20250124,000000,24.09,24.14,23.9124,23.99,104698,0
|
| 735 |
+
CLSE.US,D,20250127,000000,23.1,23.39,22.6719,22.89,91530,0
|
| 736 |
+
CLSE.US,D,20250128,000000,22.89,23.1693,22.7433,23.1,55012,0
|
| 737 |
+
CLSE.US,D,20250129,000000,23.15,23.37,23.0817,23.37,42905,0
|
| 738 |
+
CLSE.US,D,20250130,000000,23.37,23.46,23.285,23.39,40220,0
|
| 739 |
+
CLSE.US,D,20250131,000000,23.46,23.56,23.31,23.34,137665,0
|
| 740 |
+
CLSE.US,D,20250203,000000,23.1751,23.44,22.99,23.39,110991,0
|
| 741 |
+
CLSE.US,D,20250204,000000,23.425,23.6297,23.4113,23.55,403865,0
|
| 742 |
+
CLSE.US,D,20250205,000000,23.6184,23.71,23.49,23.69,33641,0
|
| 743 |
+
CLSE.US,D,20250206,000000,23.77,23.78,23.61,23.78,72714,0
|
| 744 |
+
CLSE.US,D,20250207,000000,23.805,23.89,23.6599,23.68,39361,0
|
| 745 |
+
CLSE.US,D,20250210,000000,23.67,23.75,23.54,23.71,53336,0
|
| 746 |
+
CLSE.US,D,20250211,000000,23.5755,23.67,23.4607,23.61,30397,0
|
| 747 |
+
CLSE.US,D,20250212,000000,23.4223,23.5489,23.395,23.44,31543,0
|
| 748 |
+
CLSE.US,D,20250213,000000,23.635,23.66,23.48,23.66,97773,0
|
| 749 |
+
CLSE.US,D,20250214,000000,23.54,23.71,23.54,23.64,56944,0
|
| 750 |
+
CLSE.US,D,20250218,000000,23.62,23.63,23.38,23.46,101404,0
|
| 751 |
+
CLSE.US,D,20250219,000000,23.455,23.53,23.38,23.52,74095,0
|
| 752 |
+
CLSE.US,D,20250220,000000,23.264,23.38,23.03,23.21,54517,0
|
| 753 |
+
CLSE.US,D,20250221,000000,23.05,23.15,22.63,22.67,202900,0
|
| 754 |
+
CLSE.US,D,20250224,000000,22.745,22.745,22.44,22.46,81732,0
|
| 755 |
+
CLSE.US,D,20250225,000000,22.655,22.655,22.25,22.53,69708,0
|
| 756 |
+
CLSE.US,D,20250226,000000,22.64,22.78,22.52,22.59,72252,0
|
| 757 |
+
CLSE.US,D,20250227,000000,22.8,22.84,22.4038,22.44,21239,0
|
| 758 |
+
CLSE.US,D,20250228,000000,22.24,22.69,22.16,22.69,46197,0
|
| 759 |
+
CLSE.US,D,20250303,000000,22.7,22.77,22.28,22.37,101526,0
|
| 760 |
+
CLSE.US,D,20250304,000000,22.18,22.3,21.87,22.06,484515,0
|
| 761 |
+
CLSE.US,D,20250305,000000,21.9617,22.234,21.9617,22.17,918744,0
|
| 762 |
+
CLSE.US,D,20250306,000000,21.7797,21.9486,21.46,21.51,1165323,0
|
| 763 |
+
CLSE.US,D,20250307,000000,21.53,21.64,21.19,21.39,965349,0
|
| 764 |
+
CLSE.US,D,20250310,000000,21.1065,21.31,20.98,21.07,369093,0
|
| 765 |
+
CLSE.US,D,20250311,000000,21.14,21.409,21.11,21.25,55427,0
|
| 766 |
+
CLSE.US,D,20250312,000000,21.4,21.51,21.2025,21.4,86366,0
|
| 767 |
+
CLSE.US,D,20250313,000000,21.23,21.38,20.98,21.11,222000,0
|
| 768 |
+
CLSE.US,D,20250314,000000,21.3,21.5,21.28,21.46,36163,0
|
| 769 |
+
CLSE.US,D,20250317,000000,21.435,21.6588,21.435,21.64,51568,0
|
| 770 |
+
CLSE.US,D,20250318,000000,21.54,21.54,21.33,21.39,42651,0
|
| 771 |
+
CLSE.US,D,20250319,000000,21.4027,21.8,21.33,21.68,75703,0
|
| 772 |
+
CLSE.US,D,20250320,000000,21.67,21.84,21.61,21.71,33265,0
|
| 773 |
+
CLSE.US,D,20250321,000000,21.6,21.74,21.585,21.74,12433,0
|
| 774 |
+
CLSE.US,D,20250324,000000,21.945,22.07,21.945,22.04,25203,0
|
| 775 |
+
CLSE.US,D,20250325,000000,21.31,22.1848,21.31,22.12,20527,0
|
| 776 |
+
CLSE.US,D,20250326,000000,22.1007,22.1007,21.76,21.81,66778,0
|
| 777 |
+
CLSE.US,D,20250327,000000,21.7,21.75,21.52,21.53,45378,0
|
| 778 |
+
CLSE.US,D,20250328,000000,21.53,21.53,21.3499,21.43,34030,0
|
| 779 |
+
CLSE.US,D,20250331,000000,21.3357,21.6274,21.21,21.61,64630,0
|
| 780 |
+
CLSE.US,D,20250401,000000,21.595,21.77,21.57,21.76,26576,0
|
| 781 |
+
CLSE.US,D,20250402,000000,21.6809,21.875,21.61,21.84,35186,0
|
| 782 |
+
CLSE.US,D,20250403,000000,21.241,21.41,21.09,21.1,66561,0
|
| 783 |
+
CLSE.US,D,20250404,000000,20.696,20.7037,20.12,20.12,177071,0
|
| 784 |
+
CLSE.US,D,20250407,000000,19.77,20.48,19.59,20.33,98932,0
|
| 785 |
+
CLSE.US,D,20250408,000000,20.8,20.97,20.2,20.44,45520,0
|
| 786 |
+
CLSE.US,D,20250409,000000,20.35,21.4474,20.18,21.2,78370,0
|
| 787 |
+
CLSE.US,D,20250410,000000,21.08,21.18,20.76,21.04,87841,0
|
| 788 |
+
CLSE.US,D,20250411,000000,21.14,21.3,20.89,21.21,35891,0
|
| 789 |
+
CLSE.US,D,20250414,000000,21.44,21.44,21.165,21.22,16592,0
|
| 790 |
+
CLSE.US,D,20250415,000000,21.33,21.45,21.22,21.41,19625,0
|
| 791 |
+
CLSE.US,D,20250416,000000,21.15,21.34,20.99,21.18,36128,0
|
| 792 |
+
CLSE.US,D,20250417,000000,21.2299,21.24,21.05,21.05,37062,0
|
| 793 |
+
CLSE.US,D,20250421,000000,20.94,20.95,20.56,20.71,25365,0
|
| 794 |
+
CLSE.US,D,20250422,000000,20.88,21.085,20.871,21.04,45576,0
|
| 795 |
+
CLSE.US,D,20250423,000000,21.15,21.34,21.1,21.2,65001,0
|
| 796 |
+
CLSE.US,D,20250424,000000,21.2493,21.48,21.19,21.44,98407,0
|
| 797 |
+
CLSE.US,D,20250425,000000,21.64,21.64,21.4,21.55,45110,0
|
| 798 |
+
CLSE.US,D,20250428,000000,21.5818,21.63493,21.4872,21.62,17113,0
|
| 799 |
+
CLSE.US,D,20250429,000000,21.605,21.78,21.54,21.76,26642,0
|
| 800 |
+
CLSE.US,D,20250430,000000,21.525,21.83,21.48,21.83,17903,0
|
| 801 |
+
CLSE.US,D,20250501,000000,21.85,22.02,21.84,21.85,21227,0
|
| 802 |
+
CLSE.US,D,20250502,000000,22.005,22.18,21.97,22.12,35945,0
|
| 803 |
+
CLSE.US,D,20250505,000000,22.14,22.34,22.0101,22.29,282138,0
|
| 804 |
+
CLSE.US,D,20250506,000000,22.1,22.22,22.035,22.19,33359,0
|
| 805 |
+
CLSE.US,D,20250507,000000,22.1788,22.2983,22.1561,22.24,35994,0
|
| 806 |
+
CLSE.US,D,20250508,000000,22.2,22.39,21.45,22.16,28048,0
|
| 807 |
+
CLSE.US,D,20250509,000000,22.14,22.14,22.0132,22.06,26622,0
|
| 808 |
+
CLSE.US,D,20250512,000000,22.12,22.43,22.12,22.27,210328,0
|
| 809 |
+
CLSE.US,D,20250513,000000,22.33,22.52,22.15,22.42,29030,0
|
| 810 |
+
CLSE.US,D,20250514,000000,22.5899,22.5899,22.4,22.4,39199,0
|
| 811 |
+
CLSE.US,D,20250515,000000,22.425,22.57,22.34,22.51,28616,0
|
| 812 |
+
CLSE.US,D,20250516,000000,22.62,22.69,22.555,22.69,38846,0
|
| 813 |
+
CLSE.US,D,20250519,000000,22.7,22.79,22.48,22.78,10888,0
|
| 814 |
+
CLSE.US,D,20250520,000000,22.95,22.95,22.601,22.65,22771,0
|
| 815 |
+
CLSE.US,D,20250521,000000,22.5,22.7599,22.5,22.6402,15972,0
|
| 816 |
+
CLSE.US,D,20250522,000000,22.49,22.64,22.49,22.53,42916,0
|
| 817 |
+
CLSE.US,D,20250523,000000,22.26,22.669,22.26,22.64,21631,0
|
| 818 |
+
CLSE.US,D,20250527,000000,22.73,22.83,22.73,22.77,9024,0
|
| 819 |
+
CLSE.US,D,20250528,000000,22.865,22.8991,22.75,22.77,11684,0
|
| 820 |
+
CLSE.US,D,20250529,000000,22.957,22.957,22.64,22.91,70668,0
|
| 821 |
+
CLSE.US,D,20250530,000000,22.69,22.93,22.64,22.93,36162,0
|
| 822 |
+
CLSE.US,D,20250602,000000,22.89,23.1,22.825,23.1,19170,0
|
| 823 |
+
CLSE.US,D,20250603,000000,23.09,23.12,22.94,22.995,101534,0
|
| 824 |
+
CLSE.US,D,20250604,000000,23.0056,23.06,22.885,22.92,34420,0
|
| 825 |
+
CLSE.US,D,20250605,000000,22.83,22.919,22.8,22.855,103135,0
|
| 826 |
+
CLSE.US,D,20250606,000000,22.84,23.01,22.79,23.01,15683,0
|
| 827 |
+
CLSE.US,D,20250609,000000,22.88,22.92,22.8,22.85,70056,0
|
| 828 |
+
CLSE.US,D,20250610,000000,22.78,22.9055,22.62,22.69,41176,0
|
| 829 |
+
CLSE.US,D,20250611,000000,22.685,22.84,22.61,22.83,80520,0
|
| 830 |
+
CLSE.US,D,20250612,000000,22.8371,22.92,22.8371,22.8981,19155,0
|
| 831 |
+
CLSE.US,D,20250613,000000,22.92,22.92,22.74,22.82,22378,0
|
| 832 |
+
CLSE.US,D,20250616,000000,23,23.06,22.865,22.96,72044,0
|
| 833 |
+
CLSE.US,D,20250617,000000,23.0456,23.1,23.03,23.07,35795,0
|
| 834 |
+
CLSE.US,D,20250618,000000,23.13,23.17,23.0492,23.08,19581,0
|
| 835 |
+
CLSE.US,D,20250620,000000,23.08,23.08,22.905,22.93,27619,0
|
| 836 |
+
CLSE.US,D,20250623,000000,22.77,23.22,22.77,23.22,32045,0
|
| 837 |
+
CLSE.US,D,20250624,000000,23.57,23.57,23.2724,23.33,31575,0
|
| 838 |
+
CLSE.US,D,20250625,000000,23.425,23.4509,23.33,23.36,8253,0
|
| 839 |
+
CLSE.US,D,20250626,000000,23.45,23.52,23.39,23.52,19842,0
|
| 840 |
+
CLSE.US,D,20250627,000000,23.48,23.58,23.415,23.58,32655,0
|
| 841 |
+
CLSE.US,D,20250630,000000,23.646,23.72,23.37,23.37,217451,0
|
| 842 |
+
CLSE.US,D,20250701,000000,23.72,23.72,23.24,23.39,112417,0
|
| 843 |
+
CLSE.US,D,20250702,000000,23.2701,23.34,23.2237,23.3,21859,0
|
| 844 |
+
CLSE.US,D,20250703,000000,23.385,23.57,23.385,23.57,14648,0
|
| 845 |
+
CLSE.US,D,20250707,000000,23.66,23.66,23.54,23.61,43942,0
|
| 846 |
+
CLSE.US,D,20250708,000000,23.585,23.68,23.275,23.35,50706,0
|
| 847 |
+
CLSE.US,D,20250709,000000,23.4195,23.4548,23.36,23.43,29007,0
|
| 848 |
+
CLSE.US,D,20250710,000000,23.3595,23.3595,23.145,23.275,90403,0
|
| 849 |
+
CLSE.US,D,20250711,000000,23.25,23.31,23.18,23.25,53423,0
|
| 850 |
+
CLSE.US,D,20250714,000000,23.3,23.49,23.17,23.49,21944,0
|
| 851 |
+
CLSE.US,D,20250715,000000,23.423741,23.54,23.42,23.49,35031,0
|
| 852 |
+
CLSE.US,D,20250716,000000,23.43,23.47,23.37,23.43,28515,0
|
| 853 |
+
CLSE.US,D,20250717,000000,23.44,23.51,23.41,23.46,53780,0
|
| 854 |
+
CLSE.US,D,20250718,000000,23.4632,23.51,23.37,23.5,19239,0
|
| 855 |
+
CLSE.US,D,20250721,000000,23.42,23.6157,23.29,23.49,53948,0
|
| 856 |
+
CLSE.US,D,20250722,000000,23.412,23.44,23.19,23.19,33214,0
|
| 857 |
+
CLSE.US,D,20250723,000000,23.25,23.52,23.2422,23.52,330853,0
|
| 858 |
+
CLSE.US,D,20250724,000000,23.5432,23.63,23.4828,23.56,94671,0
|
| 859 |
+
CLSE.US,D,20250725,000000,23.67,23.7,23.575,23.61,126279,0
|
| 860 |
+
CLSE.US,D,20250728,000000,23.69,23.75,23.54,23.66,45868,0
|
| 861 |
+
CLSE.US,D,20250729,000000,23.79,23.8414,23.72,23.79,47259,0
|
| 862 |
+
CLSE.US,D,20250730,000000,23.85,23.88,23.79,23.87,34819,0
|
| 863 |
+
CLSE.US,D,20250731,000000,24.1536,24.235,24.0307,24.11,46678,0
|
| 864 |
+
CLSE.US,D,20250801,000000,23.6701,23.92,23.622,23.79,16093,0
|
| 865 |
+
CLSE.US,D,20250804,000000,24.0599,24.2,23.87,24.2,22529,0
|
| 866 |
+
CLSE.US,D,20250805,000000,24.285,24.285,23.97,24.04,54621,0
|
| 867 |
+
CLSE.US,D,20250806,000000,24.1026,24.3,24.05,24.28,61617,0
|
| 868 |
+
CLSE.US,D,20250807,000000,24.63,24.63,23.93,24.37,33442,0
|
| 869 |
+
CLSE.US,D,20250808,000000,24.5,24.65,24.445,24.5801,32101,0
|
| 870 |
+
CLSE.US,D,20250811,000000,24.57,24.67,24.54,24.58,23293,0
|
| 871 |
+
CLSE.US,D,20250812,000000,24.6562,24.72,24.52,24.72,35988,0
|
| 872 |
+
CLSE.US,D,20250813,000000,24.72,24.79,24.42,24.47,27943,0
|
| 873 |
+
CLSE.US,D,20250814,000000,24.52,24.61,24.46,24.495,19838,0
|
| 874 |
+
CLSE.US,D,20250815,000000,24.45,24.46,24.295,24.41,18752,0
|
| 875 |
+
CLSE.US,D,20250818,000000,24.43,24.43,24.3001,24.38,35647,0
|
| 876 |
+
CLSE.US,D,20250819,000000,24.25,24.36,24.19,24.2,28441,0
|
| 877 |
+
CLSE.US,D,20250820,000000,24.26,24.36,24.12,24.36,27510,0
|
| 878 |
+
CLSE.US,D,20250821,000000,24.3757,24.41,24.2539,24.34,25909,0
|
| 879 |
+
CLSE.US,D,20250822,000000,24.2601,24.47,24.2601,24.43,53602,0
|
| 880 |
+
CLSE.US,D,20250825,000000,24.49,24.62,24.43,24.57,29281,0
|
| 881 |
+
CLSE.US,D,20250826,000000,24.51,24.66,24.49,24.6,13806,0
|
| 882 |
+
CLSE.US,D,20250827,000000,24.62,24.64,24.5692,24.58,30859,0
|
| 883 |
+
CLSE.US,D,20250828,000000,24.515,24.7,24.4401,24.67,34367,0
|
| 884 |
+
CLSE.US,D,20250829,000000,24.49,24.53,24.4322,24.53,21489,0
|
| 885 |
+
CLSE.US,D,20250902,000000,24.17,24.43,24.137,24.42,79227,0
|
| 886 |
+
CLSE.US,D,20250903,000000,24.56,24.69,24.56,24.69,148378,0
|
| 887 |
+
CLSE.US,D,20250904,000000,24.98,25.14,24.84,25.14,91864,0
|
| 888 |
+
CLSE.US,D,20250905,000000,25.3,25.3,24.8643,25.05,31412,0
|
| 889 |
+
CLSE.US,D,20250908,000000,25.24,25.29,25.11,25.21,14783,0
|
| 890 |
+
CLSE.US,D,20250909,000000,25.27,25.38,25.23,25.3756,157305,0
|
| 891 |
+
CLSE.US,D,20250910,000000,25.52,25.68,25.48,25.68,64279,0
|
| 892 |
+
CLSE.US,D,20250911,000000,25.84,26.4,25.73,25.83,40840,0
|
| 893 |
+
CLSE.US,D,20250912,000000,25.83,25.88,25.7968,25.81,34405,0
|
| 894 |
+
CLSE.US,D,20250915,000000,25.87,25.99,25.83,25.98,51064,0
|
| 895 |
+
CLSE.US,D,20250916,000000,27.34,27.34,25.76,25.83,29528,0
|
| 896 |
+
CLSE.US,D,20250917,000000,25.835,25.8748,25.7,25.81,26750,0
|
| 897 |
+
CLSE.US,D,20250918,000000,25.95,26.09,25.95,25.98,33724,0
|
| 898 |
+
CLSE.US,D,20250919,000000,26.08,26.16,26.03,26.14,40679,0
|
| 899 |
+
CLSE.US,D,20250922,000000,26.14,26.14,25.99,26.12,35885,0
|
| 900 |
+
CLSE.US,D,20250923,000000,26.15,26.16,26,26.07,53512,0
|
| 901 |
+
CLSE.US,D,20250924,000000,25.97,25.98,25.8057,25.89,31961,0
|
| 902 |
+
CLSE.US,D,20250925,000000,25.71,25.840339,25.71,25.82,39355,0
|
| 903 |
+
CLSE.US,D,20250926,000000,25.92,25.99,25.81,25.99,38743,0
|
| 904 |
+
CLSE.US,D,20250929,000000,26.14,26.16,25.935,25.98,29463,0
|
| 905 |
+
CLSE.US,D,20250930,000000,25.97,26.06,25.8702,26.04,41984,0
|
| 906 |
+
CLSE.US,D,20251001,000000,25.96,26.17,25.96,26.13,53665,0
|
| 907 |
+
CLSE.US,D,20251002,000000,26.1,26.18,25.94,26.05,42223,0
|
| 908 |
+
CLSE.US,D,20251003,000000,26.16,26.179,25.81,25.81,26745,0
|
| 909 |
+
CLSE.US,D,20251006,000000,25.8824,26,25.44,25.84,37287,0
|
| 910 |
+
CLSE.US,D,20251007,000000,25.84,25.86,25.66,25.74,38431,0
|
| 911 |
+
CLSE.US,D,20251008,000000,25.8,25.85,25.69,25.84,37520,0
|
| 912 |
+
CLSE.US,D,20251009,000000,25.83,25.855,25.7275,25.82,21976,0
|
| 913 |
+
CLSE.US,D,20251010,000000,25.83,25.88,25.29,25.3,43537,0
|
| 914 |
+
CLSE.US,D,20251013,000000,25.67,25.742,25.62,25.7,20660,0
|
| 915 |
+
CLSE.US,D,20251014,000000,25.42,25.79,25.35,25.61,32803,0
|
| 916 |
+
CLSE.US,D,20251015,000000,25.835,25.98,25.7,25.9,19538,0
|
| 917 |
+
CLSE.US,D,20251016,000000,25.89,25.9892,25.69,25.87,69778,0
|
| 918 |
+
CLSE.US,D,20251017,000000,25.714,25.84,25.65,25.76,29889,0
|
| 919 |
+
CLSE.US,D,20251020,000000,25.9899,26.01,25.89,25.96,38872,0
|
| 920 |
+
CLSE.US,D,20251021,000000,25.8,25.92,25.725,25.78,31163,0
|
| 921 |
+
CLSE.US,D,20251022,000000,25.93,25.95,25.51,25.76,45782,0
|
| 922 |
+
CLSE.US,D,20251023,000000,25.9599,26.16,25.9592,26.13,26063,0
|
| 923 |
+
CLSE.US,D,20251024,000000,26.43,26.5,26.4,26.49,33614,0
|
| 924 |
+
CLSE.US,D,20251027,000000,26.918,26.918,26.54,26.62,24863,0
|
| 925 |
+
CLSE.US,D,20251028,000000,26.68,26.79,26.5301,26.7,72775,0
|
| 926 |
+
CLSE.US,D,20251029,000000,26.83,27.03,26.81,27.03,49685,0
|
| 927 |
+
CLSE.US,D,20251030,000000,27.05,27.06,26.78,26.8,39741,0
|
| 928 |
+
CLSE.US,D,20251031,000000,27.12,27.12,26.679,26.8,48987,0
|
| 929 |
+
CLSE.US,D,20251103,000000,27.06,27.12,26.9,27.01,50571,0
|
| 930 |
+
CLSE.US,D,20251104,000000,26.9,26.9,26.5587,26.64,138284,0
|
| 931 |
+
CLSE.US,D,20251105,000000,26.58,26.98,26.56,26.9,109816,0
|
| 932 |
+
CLSE.US,D,20251106,000000,27.0763,27.0763,26.76,26.85,146866,0
|
| 933 |
+
CLSE.US,D,20251107,000000,26.66,26.86,26.5411,26.86,37760,0
|
| 934 |
+
CLSE.US,D,20251110,000000,27.27,27.349,27.13,27.3,25482,0
|
| 935 |
+
CLSE.US,D,20251111,000000,27.22,27.22,27.01,27.11,71797,0
|
| 936 |
+
CLSE.US,D,20251112,000000,27.08,27.25,27.08,27.14,71065,0
|
| 937 |
+
CLSE.US,D,20251113,000000,26.79,27.1,26.5499,26.62,80262,0
|
| 938 |
+
CLSE.US,D,20251114,000000,26.4,26.82,26.3412,26.67,43670,0
|
| 939 |
+
CLSE.US,D,20251117,000000,26.7462,26.8593,26.41,26.51,43436,0
|
| 940 |
+
CLSE.US,D,20251118,000000,26.41,26.52,26.2401,26.38,61642,0
|
| 941 |
+
CLSE.US,D,20251119,000000,26.47,26.68,26.33,26.5,39272,0
|
| 942 |
+
CLSE.US,D,20251120,000000,27,27,26.06,26.1,106124,0
|
| 943 |
+
CLSE.US,D,20251121,000000,26.12,26.3255,25.85,26.19,57218,0
|
| 944 |
+
CLSE.US,D,20251124,000000,26.5,26.855,26.28,26.83,59598,0
|
| 945 |
+
CLSE.US,D,20251125,000000,26.88,27.01,26.7,26.96,70739,0
|
| 946 |
+
CLSE.US,D,20251126,000000,27.229,27.3,27.0788,27.17,73299,0
|
| 947 |
+
CLSE.US,D,20251128,000000,27.32,27.4099,27.24,27.35,24576,0
|
| 948 |
+
CLSE.US,D,20251201,000000,27.2413,27.31,27.111,27.21,43559,0
|
| 949 |
+
CLSE.US,D,20251202,000000,27.5299,27.53,27.1028,27.13,42293,0
|
| 950 |
+
CLSE.US,D,20251203,000000,27.1295,27.19,26.976,26.99,40002,0
|
| 951 |
+
CLSE.US,D,20251204,000000,26.95,27.1199,26.948,27.06,45527,0
|
| 952 |
+
CLSE.US,D,20251205,000000,27.1151,27.209,27.068,27.19,91805,0
|
| 953 |
+
CLSE.US,D,20251208,000000,27.27,27.3,27.137,27.22,41329,0
|
| 954 |
+
CLSE.US,D,20251209,000000,27.08,27.39,27.08,27.39,50964,0
|
| 955 |
+
CLSE.US,D,20251210,000000,27.28,27.59,27.25,27.56,40446,0
|
| 956 |
+
CLSE.US,D,20251211,000000,27.5,27.71,27.4,27.61,81588,0
|
| 957 |
+
CLSE.US,D,20251212,000000,27.5079,27.66,27.0701,27.22,55822,0
|
| 958 |
+
CLSE.US,D,20251215,000000,27.0964,27.1399,27.01,27.03,81997,0
|
| 959 |
+
CLSE.US,D,20251216,000000,27.08,27.08,26.8,26.93,91135,0
|
| 960 |
+
CLSE.US,D,20251217,000000,26.98,27.03,26.687,26.7,39277,0
|
| 961 |
+
CLSE.US,D,20251218,000000,26.94,27.0678,26.9,26.99,100465,0
|
| 962 |
+
CLSE.US,D,20251219,000000,27.185,27.3934,27.04,27.38,50951,0
|
| 963 |
+
CLSE.US,D,20251222,000000,27.54,27.554,27.39,27.51,47124,0
|
| 964 |
+
CLSE.US,D,20251223,000000,27.5625,27.66,27.48,27.66,40716,0
|
| 965 |
+
CLSE.US,D,20251224,000000,27.6806,27.7325,27.62,27.73,40476,0
|
| 966 |
+
CLSE.US,D,20251226,000000,27.8,27.8,27.66,27.74,38422,0
|
| 967 |
+
CLSE.US,D,20251229,000000,27.6699,27.68,27.49,27.625,29210,0
|
| 968 |
+
CLSE.US,D,20251230,000000,27.6208,27.69,27.515,27.53,61654,0
|
| 969 |
+
CLSE.US,D,20251231,000000,27.4401,27.48,27.33,27.33,43489,0
|
| 970 |
+
CLSE.US,D,20260102,000000,27.46,27.589,27.3781,27.58,49445,0
|
| 971 |
+
CLSE.US,D,20260105,000000,27.6922,27.7241,27.59,27.68,235739,0
|
| 972 |
+
CLSE.US,D,20260106,000000,27.705,27.82,27.5132,27.77,162355,0
|
| 973 |
+
CLSE.US,D,20260107,000000,27.78,27.87,27.75,27.79,122852,0
|
| 974 |
+
CLSE.US,D,20260108,000000,27.8962,27.8962,27.45,27.58,176074,0
|
| 975 |
+
CLSE.US,D,20260109,000000,27.74,27.79,27.63,27.74,109769,0
|
| 976 |
+
CLSE.US,D,20260112,000000,27.57,27.89,27.56,27.79,122299,0
|
| 977 |
+
CLSE.US,D,20260113,000000,27.855,27.96,27.75,27.81,114147,0
|
| 978 |
+
CLSE.US,D,20260114,000000,27.7,27.76,27.4322,27.56,131744,0
|
| 979 |
+
CLSE.US,D,20260115,000000,27.88,27.8896,27.72,27.79,118613,0
|
| 980 |
+
CLSE.US,D,20260116,000000,27.9004,27.92,27.68,27.75,43241,0
|
| 981 |
+
CLSE.US,D,20260120,000000,27.49,27.707,27.44,27.56,114894,0
|
| 982 |
+
CLSE.US,D,20260121,000000,27.71,27.85,27.6,27.73,82721,0
|
| 983 |
+
CLSE.US,D,20260122,000000,27.81,27.9299,27.745,27.79,49562,0
|
| 984 |
+
CLSE.US,D,20260123,000000,27.805,27.88,27.695,27.76,155636,0
|
| 985 |
+
CLSE.US,D,20260126,000000,27.89,28.02,27.79,27.95,53897,0
|
| 986 |
+
CLSE.US,D,20260127,000000,28.12,28.31,28.05,28.29,87794,0
|
| 987 |
+
CLSE.US,D,20260128,000000,28.22,28.31,28.0801,28.24,53874,0
|
| 988 |
+
CLSE.US,D,20260129,000000,28.46,28.51,28.135,28.5,73646,0
|
| 989 |
+
CLSE.US,D,20260130,000000,28.4554,28.51,28.16,28.25,160856,0
|
| 990 |
+
CLSE.US,D,20260202,000000,28.32,28.845,28.32,28.6,91647,0
|
| 991 |
+
CLSE.US,D,20260203,000000,28.6401,28.7825,28.3579,28.52,110280,0
|
| 992 |
+
CLSE.US,D,20260204,000000,28.4,28.52,27.72,27.85,83977,0
|
| 993 |
+
CLSE.US,D,20260205,000000,27.74,28.245,27.68,28.16,175877,0
|
| 994 |
+
CLSE.US,D,20260206,000000,28.26,28.64,28.16,28.64,144082,0
|
| 995 |
+
CLSE.US,D,20260209,000000,28.39,28.69,28.38,28.52,77307,0
|
| 996 |
+
CLSE.US,D,20260210,000000,28.34,28.51,28.1,28.17,150511,0
|
| 997 |
+
CLSE.US,D,20260211,000000,28.66,28.66,28.233,28.43,91594,0
|
| 998 |
+
CLSE.US,D,20260212,000000,28.55,28.58,28.1109,28.18,65079,0
|
| 999 |
+
CLSE.US,D,20260213,000000,28.1,28.31,27.98,28.23,65835,0
|
| 1000 |
+
CLSE.US,D,20260217,000000,28.15,28.32,28,28.27,77709,0
|
| 1001 |
+
CLSE.US,D,20260218,000000,28.29,28.5387,28.29,28.38,68697,0
|
daily/us/nyse etfs/1/cmdy.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/comb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/corp.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/deed.us.txt
ADDED
|
@@ -0,0 +1,1447 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DEED.US,D,20200513,000000,24.9153,24.9252,24.9153,24.9153,405.56734890698,0
|
| 3 |
+
DEED.US,D,20200518,000000,24.8944,24.8944,24.8944,24.8944,2.0127411856425,0
|
| 4 |
+
DEED.US,D,20200519,000000,24.9799,24.9799,24.9799,24.9799,1.0063705928213,0
|
| 5 |
+
DEED.US,D,20200520,000000,24.9948,24.9998,24.9948,24.9998,2638.7036943774,0
|
| 6 |
+
DEED.US,D,20200521,000000,25.0096,25.0096,25.0096,25.0096,2.0127411856425,0
|
| 7 |
+
DEED.US,D,20200522,000000,25.0336,25.0345,25.0146,25.0146,206.30597152837,0
|
| 8 |
+
DEED.US,D,20200526,000000,25.0395,25.0395,25.0395,25.0395,52.331270826707,0
|
| 9 |
+
DEED.US,D,20200527,000000,25.0644,25.0644,25.0644,25.0644,1.0063705928213,0
|
| 10 |
+
DEED.US,D,20200528,000000,25.0792,25.0792,25.0792,25.0792,25.159264820533,0
|
| 11 |
+
DEED.US,D,20200529,000000,25.114,25.123,25.099,25.099,11957.695383902,0
|
| 12 |
+
DEED.US,D,20200601,000000,25.0942,25.0942,25.0942,25.0942,25.159264820533,0
|
| 13 |
+
DEED.US,D,20200602,000000,24.9968,24.9968,24.9799,24.9799,100.63705928213,0
|
| 14 |
+
DEED.US,D,20200603,000000,25.0494,25.0494,25.0494,25.0494,25.159264820533,0
|
| 15 |
+
DEED.US,D,20200604,000000,25.0743,25.0743,25.0743,25.0743,25.159264820533,0
|
| 16 |
+
DEED.US,D,20200605,000000,25.0594,25.0594,25.0594,25.0594,2.0127411856425,0
|
| 17 |
+
DEED.US,D,20200608,000000,25.0942,25.0942,25.0942,25.0942,201.27411856425,0
|
| 18 |
+
DEED.US,D,20200609,000000,25.1279,25.1279,25.1279,25.1279,2.0127411856425,0
|
| 19 |
+
DEED.US,D,20200610,000000,25.1616,25.1616,25.1616,25.1616,2030.8558563133,0
|
| 20 |
+
DEED.US,D,20200611,000000,25.1816,25.1816,25.1816,25.1816,1.0063705928213,0
|
| 21 |
+
DEED.US,D,20200612,000000,25.1766,25.1766,25.1766,25.1766,1.0063705928213,0
|
| 22 |
+
DEED.US,D,20200615,000000,25.1865,25.1865,25.1865,25.1865,1.0063705928213,0
|
| 23 |
+
DEED.US,D,20200616,000000,25.1915,25.1915,25.1816,25.1816,109.69439461752,0
|
| 24 |
+
DEED.US,D,20200617,000000,25.1716,25.1716,25.1716,25.1716,120.76447113855,0
|
| 25 |
+
DEED.US,D,20200618,000000,25.1865,25.1865,25.1865,25.1865,40.254823712852,0
|
| 26 |
+
DEED.US,D,20200619,000000,25.1965,25.1965,25.1965,25.1965,1.0063705928213,0
|
| 27 |
+
DEED.US,D,20200622,000000,25.1915,25.1915,25.1915,25.1915,1.0063705928213,0
|
| 28 |
+
DEED.US,D,20200623,000000,25.2203,25.2203,25.2203,25.2203,1.0063705928213,0
|
| 29 |
+
DEED.US,D,20200624,000000,25.2163,25.2163,25.2163,25.2163,1.0063705928213,0
|
| 30 |
+
DEED.US,D,20200625,000000,25.2115,25.2115,25.2115,25.2115,1.0063705928213,0
|
| 31 |
+
DEED.US,D,20200626,000000,25.2163,25.2163,25.2163,25.2163,3.0191117784639,0
|
| 32 |
+
DEED.US,D,20200629,000000,25.2253,25.2253,25.2253,25.2253,1.0063705928213,0
|
| 33 |
+
DEED.US,D,20200630,000000,25.2203,25.2203,25.2203,25.2203,1.0063705928213,0
|
| 34 |
+
DEED.US,D,20200701,000000,25.2451,25.2451,25.2451,25.2451,2.0127411856425,0
|
| 35 |
+
DEED.US,D,20200702,000000,25.27,25.27,25.27,25.27,711.50400912465,0
|
| 36 |
+
DEED.US,D,20200706,000000,25.2551,25.2551,25.2551,25.2551,2.0127411856425,0
|
| 37 |
+
DEED.US,D,20200707,000000,25.2799,25.2799,25.2799,25.2799,405.56734890698,0
|
| 38 |
+
DEED.US,D,20200708,000000,25.2899,25.2899,25.2899,25.2899,1217.7084173138,0
|
| 39 |
+
DEED.US,D,20200709,000000,25.2899,25.2899,25.2899,25.2899,2.0127411856425,0
|
| 40 |
+
DEED.US,D,20200710,000000,25.2999,25.2999,25.2889,25.2889,322.03858970281,0
|
| 41 |
+
DEED.US,D,20200713,000000,25.3087,25.3087,25.2949,25.2949,198.25500678579,0
|
| 42 |
+
DEED.US,D,20200714,000000,25.3087,25.3087,25.3087,25.3087,1.0063705928213,0
|
| 43 |
+
DEED.US,D,20200715,000000,25.3087,25.3087,25.3087,25.3087,711.50400912465,0
|
| 44 |
+
DEED.US,D,20200716,000000,25.3385,25.3385,25.3385,25.3385,1.0063705928213,0
|
| 45 |
+
DEED.US,D,20200717,000000,25.3336,25.3336,25.3336,25.3336,156.99381248012,0
|
| 46 |
+
DEED.US,D,20200720,000000,25.3237,25.3237,25.3237,25.3237,1.0063705928213,0
|
| 47 |
+
DEED.US,D,20200721,000000,25.3336,25.3336,25.3336,25.3336,1.0063705928213,0
|
| 48 |
+
DEED.US,D,20200722,000000,25.3585,25.3585,25.3585,25.3585,1.0063705928213,0
|
| 49 |
+
DEED.US,D,20200723,000000,25.3734,25.3734,25.3734,25.3734,1.0063705928213,0
|
| 50 |
+
DEED.US,D,20200724,000000,25.3485,25.3485,25.3485,25.3485,1.0063705928213,0
|
| 51 |
+
DEED.US,D,20200727,000000,25.3485,25.3485,25.3435,25.3435,1319.3518471887,0
|
| 52 |
+
DEED.US,D,20200728,000000,25.3585,25.3585,25.3585,25.3585,1520.625965753,0
|
| 53 |
+
DEED.US,D,20200729,000000,25.3784,25.3784,25.3784,25.3784,710.49763853183,0
|
| 54 |
+
DEED.US,D,20200730,000000,25.4081,25.4081,25.4081,25.4081,722.57408564569,0
|
| 55 |
+
DEED.US,D,20200731,000000,25.4081,25.4081,25.4081,25.4081,912.7781276889,0
|
| 56 |
+
DEED.US,D,20200803,000000,25.427,25.427,25.427,25.427,406.5737194998,0
|
| 57 |
+
DEED.US,D,20200804,000000,25.4667,25.4667,25.4667,25.4667,1.0063705928213,0
|
| 58 |
+
DEED.US,D,20200805,000000,25.4221,25.4221,25.4221,25.4221,1.0063705928213,0
|
| 59 |
+
DEED.US,D,20200806,000000,25.4449,25.4449,25.4449,25.4449,1.0063705928213,0
|
| 60 |
+
DEED.US,D,20200807,000000,25.4519,25.4519,25.4519,25.4519,1.0063705928213,0
|
| 61 |
+
DEED.US,D,20200810,000000,25.4667,25.4667,25.437,25.437,408.58646068545,0
|
| 62 |
+
DEED.US,D,20200811,000000,25.3932,25.3932,25.3932,25.3932,1.0063705928213,0
|
| 63 |
+
DEED.US,D,20200812,000000,25.427,25.427,25.4181,25.4181,395.50364297877,0
|
| 64 |
+
DEED.US,D,20200813,000000,25.4419,25.4419,25.4419,25.4419,1.0063705928213,0
|
| 65 |
+
DEED.US,D,20200814,000000,25.427,25.427,25.427,25.427,98.624318096486,0
|
| 66 |
+
DEED.US,D,20200817,000000,25.4181,25.4181,25.4181,25.4181,1.0063705928213,0
|
| 67 |
+
DEED.US,D,20200818,000000,25.4568,25.4568,25.4469,25.4519,609.8605792497,0
|
| 68 |
+
DEED.US,D,20200819,000000,25.4568,25.4568,25.4568,25.4568,1.0063705928213,0
|
| 69 |
+
DEED.US,D,20200820,000000,25.4519,25.4519,25.4519,25.4519,1.0063705928213,0
|
| 70 |
+
DEED.US,D,20200821,000000,25.437,25.437,25.437,25.437,811.13469781395,0
|
| 71 |
+
DEED.US,D,20200824,000000,25.4469,25.4469,25.436,25.436,301.91117784639,0
|
| 72 |
+
DEED.US,D,20200825,000000,25.432,25.432,25.432,25.432,1.0063705928213,0
|
| 73 |
+
DEED.US,D,20200826,000000,25.437,25.437,25.431,25.437,3122.7679495244,0
|
| 74 |
+
DEED.US,D,20200827,000000,25.4667,25.4667,25.4618,25.4618,202.28048915708,0
|
| 75 |
+
DEED.US,D,20200828,000000,25.4966,25.4966,25.4966,25.4966,911.77175709609,0
|
| 76 |
+
DEED.US,D,20200831,000000,25.4916,25.4916,25.4916,25.4916,1.0063705928213,0
|
| 77 |
+
DEED.US,D,20200901,000000,25.5264,25.5264,25.5214,25.5214,1086.880240247,0
|
| 78 |
+
DEED.US,D,20200902,000000,25.5364,25.5364,25.5364,25.5364,1.0063705928213,0
|
| 79 |
+
DEED.US,D,20200903,000000,25.5214,25.5214,25.5214,25.5214,40.254823712852,0
|
| 80 |
+
DEED.US,D,20200904,000000,25.5264,25.5264,25.5214,25.5214,304.93028962485,0
|
| 81 |
+
DEED.US,D,20200908,000000,25.5364,25.5364,25.5364,25.5364,3.0191117784639,0
|
| 82 |
+
DEED.US,D,20200909,000000,25.5661,25.5661,25.5661,25.5661,1744.0402373593,0
|
| 83 |
+
DEED.US,D,20200910,000000,25.5561,25.5561,25.5561,25.5561,1419.9889064708,0
|
| 84 |
+
DEED.US,D,20200911,000000,25.596,25.596,25.596,25.596,4259.9667194125,0
|
| 85 |
+
DEED.US,D,20200914,000000,25.596,25.596,25.596,25.596,1.0063705928213,0
|
| 86 |
+
DEED.US,D,20200915,000000,25.8046,25.8046,25.5561,25.5561,2636.6909531918,0
|
| 87 |
+
DEED.US,D,20200916,000000,25.5413,25.5413,25.5413,25.5413,40.254823712852,0
|
| 88 |
+
DEED.US,D,20200917,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
|
| 89 |
+
DEED.US,D,20200918,000000,25.5364,25.5413,25.5364,25.5413,101.64342987495,0
|
| 90 |
+
DEED.US,D,20200921,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
|
| 91 |
+
DEED.US,D,20200922,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
|
| 92 |
+
DEED.US,D,20200923,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
|
| 93 |
+
DEED.US,D,20200924,000000,25.5115,25.5115,25.5115,25.5115,1.0063705928213,0
|
| 94 |
+
DEED.US,D,20200925,000000,25.5214,25.5214,25.5214,25.5214,99.630688689308,0
|
| 95 |
+
DEED.US,D,20200928,000000,25.5264,25.5264,25.5264,25.5264,2.0127411856425,0
|
| 96 |
+
DEED.US,D,20200929,000000,25.5314,25.5314,25.5314,25.5314,1.0063705928213,0
|
| 97 |
+
DEED.US,D,20200930,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
|
| 98 |
+
DEED.US,D,20201001,000000,25.5661,25.5661,25.5661,25.5661,1.0063705928213,0
|
| 99 |
+
DEED.US,D,20201002,000000,25.5661,25.5661,25.5661,25.5661,99.630688689308,0
|
| 100 |
+
DEED.US,D,20201005,000000,25.5561,25.5561,25.5561,25.5561,1.0063705928213,0
|
| 101 |
+
DEED.US,D,20201006,000000,25.5364,25.5364,25.5364,25.5364,14503.81298374,0
|
| 102 |
+
DEED.US,D,20201007,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
|
| 103 |
+
DEED.US,D,20201008,000000,25.5512,25.5512,25.5512,25.5512,1.0063705928213,0
|
| 104 |
+
DEED.US,D,20201009,000000,25.5264,25.5264,25.5264,25.5264,1.0063705928213,0
|
| 105 |
+
DEED.US,D,20201012,000000,25.5364,25.5364,25.5364,25.5364,2636.6909531918,0
|
| 106 |
+
DEED.US,D,20201013,000000,25.5164,25.5364,25.5164,25.5264,738.67601513082,0
|
| 107 |
+
DEED.US,D,20201014,000000,25.5413,25.5413,25.5413,25.5413,1.0063705928213,0
|
| 108 |
+
DEED.US,D,20201015,000000,25.5462,25.5462,25.5462,25.5462,525.32544945271,0
|
| 109 |
+
DEED.US,D,20201016,000000,25.5711,25.5711,25.5711,25.5711,1.0063705928213,0
|
| 110 |
+
DEED.US,D,20201019,000000,25.576,25.576,25.5661,25.5661,48480.896938572,0
|
| 111 |
+
DEED.US,D,20201020,000000,25.5561,25.5561,25.5462,25.5462,7708.7987410111,0
|
| 112 |
+
DEED.US,D,20201021,000000,25.5015,25.5015,25.5015,25.5015,156.99381248012,0
|
| 113 |
+
DEED.US,D,20201022,000000,25.5025,25.5045,25.5025,25.5045,201.27411856425,0
|
| 114 |
+
DEED.US,D,20201023,000000,25.5164,25.5164,25.5015,25.5015,405.56734890698,0
|
| 115 |
+
DEED.US,D,20201026,000000,25.4926,25.4926,25.4926,25.4926,1.0063705928213,0
|
| 116 |
+
DEED.US,D,20201027,000000,25.4767,25.4767,25.4717,25.4717,3517.2652219104,0
|
| 117 |
+
DEED.US,D,20201028,000000,25.4966,25.4966,25.4966,25.4966,311.9748837746,0
|
| 118 |
+
DEED.US,D,20201029,000000,25.4866,25.4866,25.4866,25.4866,1.0063705928213,0
|
| 119 |
+
DEED.US,D,20201030,000000,25.4767,25.4767,25.4767,25.4767,51.324900233886,0
|
| 120 |
+
DEED.US,D,20201102,000000,25.4966,25.4966,25.4966,25.4966,2.0127411856425,0
|
| 121 |
+
DEED.US,D,20201103,000000,25.5025,25.5025,25.4966,25.4966,102.64980046777,0
|
| 122 |
+
DEED.US,D,20201104,000000,25.4976,25.4976,25.4866,25.4866,811.13469781395,0
|
| 123 |
+
DEED.US,D,20201105,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
|
| 124 |
+
DEED.US,D,20201106,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
|
| 125 |
+
DEED.US,D,20201109,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
|
| 126 |
+
DEED.US,D,20201110,000000,25.5115,25.5115,25.5115,25.5115,1.0063705928213,0
|
| 127 |
+
DEED.US,D,20201111,000000,25.5214,25.5214,25.5214,25.5214,1.0063705928213,0
|
| 128 |
+
DEED.US,D,20201112,000000,25.5264,25.5264,25.5264,25.5264,1.0063705928213,0
|
| 129 |
+
DEED.US,D,20201113,000000,25.5364,25.5364,25.5364,25.5364,1.0063705928213,0
|
| 130 |
+
DEED.US,D,20201116,000000,25.5264,25.5264,25.5264,25.5264,1.0063705928213,0
|
| 131 |
+
DEED.US,D,20201117,000000,25.5164,25.5164,25.5164,25.5164,1.0063705928213,0
|
| 132 |
+
DEED.US,D,20201118,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
|
| 133 |
+
DEED.US,D,20201119,000000,25.5462,25.5462,25.5462,25.5462,1.0063705928213,0
|
| 134 |
+
DEED.US,D,20201120,000000,25.596,25.596,25.596,25.596,1.0063705928213,0
|
| 135 |
+
DEED.US,D,20201123,000000,25.6059,25.6059,25.586,25.586,8721.2075573892,0
|
| 136 |
+
DEED.US,D,20201124,000000,25.5711,25.5711,25.5711,25.5711,1.0063705928213,0
|
| 137 |
+
DEED.US,D,20201125,000000,25.581,25.581,25.581,25.581,2.0127411856425,0
|
| 138 |
+
DEED.US,D,20201127,000000,25.581,25.581,25.581,25.581,3.0191117784639,0
|
| 139 |
+
DEED.US,D,20201130,000000,25.586,25.586,25.586,25.586,1.0063705928213,0
|
| 140 |
+
DEED.US,D,20201201,000000,25.6257,25.6456,25.6257,25.6456,1117.0713580316,0
|
| 141 |
+
DEED.US,D,20201202,000000,25.6158,25.6426,25.6109,25.6109,9138.8513534101,0
|
| 142 |
+
DEED.US,D,20201203,000000,25.6456,25.6456,25.6456,25.6456,3.0191117784639,0
|
| 143 |
+
DEED.US,D,20201204,000000,25.6556,25.6556,25.6556,25.6556,1.0063705928213,0
|
| 144 |
+
DEED.US,D,20201207,000000,25.6656,25.6656,25.6456,25.6456,201.27411856425,0
|
| 145 |
+
DEED.US,D,20201209,000000,25.6854,25.6854,25.6854,25.6854,2.0127411856425,0
|
| 146 |
+
DEED.US,D,20201210,000000,25.6754,25.6953,25.6606,25.6606,1048.6381577198,0
|
| 147 |
+
DEED.US,D,20201211,000000,25.6754,25.6754,25.6656,25.6656,1014.4215575639,0
|
| 148 |
+
DEED.US,D,20201214,000000,25.6754,25.6754,25.6556,25.6556,54516.101383722,0
|
| 149 |
+
DEED.US,D,20201215,000000,25.6656,25.7152,25.6556,25.6804,31154.214441969,0
|
| 150 |
+
DEED.US,D,20201216,000000,25.6854,25.6854,25.6656,25.6804,2026.8303739421,0
|
| 151 |
+
DEED.US,D,20201217,000000,25.6754,25.7052,25.6456,25.6704,44265.210525245,0
|
| 152 |
+
DEED.US,D,20201218,000000,25.6854,25.735,25.6556,25.6675,4966.438875573,0
|
| 153 |
+
DEED.US,D,20201221,000000,25.6754,25.7152,25.6656,25.6854,27523.22934307,0
|
| 154 |
+
DEED.US,D,20201222,000000,25.6754,25.6953,25.6754,25.6804,38495.6879166,0
|
| 155 |
+
DEED.US,D,20201223,000000,25.6754,25.6854,25.6566,25.6854,1417.9761652852,0
|
| 156 |
+
DEED.US,D,20201224,000000,25.427,25.4618,25.427,25.4618,2367.9900049085,0
|
| 157 |
+
DEED.US,D,20201228,000000,25.4469,25.4568,25.437,25.4568,1015.4279281567,0
|
| 158 |
+
DEED.US,D,20201229,000000,25.437,25.4767,25.428,25.4519,1216.7020467209,0
|
| 159 |
+
DEED.US,D,20201230,000000,25.437,25.4469,25.427,25.4469,1015.4279281567,0
|
| 160 |
+
DEED.US,D,20201231,000000,25.4469,25.4469,25.437,25.4469,761.82253876572,0
|
| 161 |
+
DEED.US,D,20210104,000000,25.4469,25.4469,25.426,25.432,1625.2885074064,0
|
| 162 |
+
DEED.US,D,20210105,000000,25.4568,25.4866,25.4568,25.4866,2455.544246484,0
|
| 163 |
+
DEED.US,D,20210106,000000,25.5364,25.5364,25.4568,25.4966,59394.98601772,0
|
| 164 |
+
DEED.US,D,20210107,000000,25.5065,25.5065,25.4667,25.4717,6628.9630949138,0
|
| 165 |
+
DEED.US,D,20210108,000000,25.4717,25.4717,25.4717,25.4717,2.0127411856425,0
|
| 166 |
+
DEED.US,D,20210111,000000,25.427,25.4667,25.427,25.4419,2986.9079194936,0
|
| 167 |
+
DEED.US,D,20210112,000000,25.4469,25.4469,25.4469,25.4469,75.477794461597,0
|
| 168 |
+
DEED.US,D,20210113,000000,25.4419,25.4419,25.4419,25.4419,1.0063705928213,0
|
| 169 |
+
DEED.US,D,20210114,000000,25.4469,25.4469,25.4469,25.4469,2.0127411856425,0
|
| 170 |
+
DEED.US,D,20210115,000000,25.4568,25.4568,25.4419,25.4419,151.96195951602,0
|
| 171 |
+
DEED.US,D,20210119,000000,25.4866,25.4916,25.4767,25.4916,1319.3518471887,0
|
| 172 |
+
DEED.US,D,20210120,000000,25.5065,25.5214,25.4568,25.5214,3041.251931506,0
|
| 173 |
+
DEED.US,D,20210121,000000,25.4717,25.4717,25.4717,25.4717,2.0127411856425,0
|
| 174 |
+
DEED.US,D,20210122,000000,25.5164,25.5164,25.5065,25.5115,2104.3209095893,0
|
| 175 |
+
DEED.US,D,20210125,000000,25.5164,25.5661,25.5065,25.5115,20293.463004242,0
|
| 176 |
+
DEED.US,D,20210126,000000,25.5264,25.5264,25.5065,25.5065,2026.8303739421,0
|
| 177 |
+
DEED.US,D,20210127,000000,25.5264,25.5264,25.5164,25.5164,2027.8367445349,0
|
| 178 |
+
DEED.US,D,20210128,000000,25.5364,25.576,25.5065,25.5264,12513.21195114,0
|
| 179 |
+
DEED.US,D,20210129,000000,25.576,25.576,25.5314,25.5314,4099.9537951539,0
|
| 180 |
+
DEED.US,D,20210201,000000,25.5164,25.5661,25.5065,25.5214,28939.192767169,0
|
| 181 |
+
DEED.US,D,20210202,000000,25.5364,25.586,25.5065,25.5611,11497.784022983,0
|
| 182 |
+
DEED.US,D,20210203,000000,25.5364,25.586,25.3981,25.5741,29126.377697434,0
|
| 183 |
+
DEED.US,D,20210204,000000,25.586,25.596,25.5065,25.5512,3968.1192474943,0
|
| 184 |
+
DEED.US,D,20210205,000000,25.5164,25.6059,25.5065,25.5314,28014.338192367,0
|
| 185 |
+
DEED.US,D,20210208,000000,25.6059,25.6059,25.5065,25.5512,2392.1428991362,0
|
| 186 |
+
DEED.US,D,20210209,000000,25.5561,25.596,25.5462,25.5711,77830.688907613,0
|
| 187 |
+
DEED.US,D,20210210,000000,25.5164,25.6059,25.5164,25.6059,15516.221800119,0
|
| 188 |
+
DEED.US,D,20210211,000000,25.5561,25.6158,25.5561,25.591,48954.897487792,0
|
| 189 |
+
DEED.US,D,20210212,000000,25.5264,25.6148,25.5164,25.5561,3432.7300921134,0
|
| 190 |
+
DEED.US,D,20210216,000000,25.6059,25.6158,25.4866,25.5611,34133.07139672,0
|
| 191 |
+
DEED.US,D,20210217,000000,25.5561,25.5561,25.5005,25.5115,49974.350898319,0
|
| 192 |
+
DEED.US,D,20210218,000000,25.5462,25.5462,25.5065,25.5065,107814.49435013,0
|
| 193 |
+
DEED.US,D,20210219,000000,25.5661,25.5661,25.5264,25.5264,16386.732362909,0
|
| 194 |
+
DEED.US,D,20210222,000000,25.5462,25.5462,25.5015,25.5015,21455.82103895,0
|
| 195 |
+
DEED.US,D,20210223,000000,25.6656,26.2676,25.5264,25.6257,273064.57117376,0
|
| 196 |
+
DEED.US,D,20210224,000000,25.5561,25.6556,25.5314,25.6556,19238.786622964,0
|
| 197 |
+
DEED.US,D,20210225,000000,25.5264,25.5264,25.3981,25.4667,34157.224290948,0
|
| 198 |
+
DEED.US,D,20210226,000000,25.4469,25.6456,25.4221,25.5105,56397.008021705,0
|
| 199 |
+
DEED.US,D,20210301,000000,25.5065,25.6656,25.4817,25.5561,154522.16630415,0
|
| 200 |
+
DEED.US,D,20210302,000000,25.5354,25.6257,25.5065,25.6257,68738.130601472,0
|
| 201 |
+
DEED.US,D,20210303,000000,25.5462,25.586,25.5462,25.5661,42761.69285957,0
|
| 202 |
+
DEED.US,D,20210304,000000,25.5561,25.7152,25.5522,25.5661,31846.59740983,0
|
| 203 |
+
DEED.US,D,20210305,000000,25.4966,25.5364,25.4837,25.5164,101737.02234008,0
|
| 204 |
+
DEED.US,D,20210308,000000,25.5264,25.5264,25.4966,25.4966,2258.295610291,0
|
| 205 |
+
DEED.US,D,20210309,000000,25.5065,25.5364,25.4916,25.5214,32299.4641766,0
|
| 206 |
+
DEED.US,D,20210310,000000,25.5065,25.6357,25.4856,25.5214,33295.771063492,0
|
| 207 |
+
DEED.US,D,20210311,000000,25.4966,25.5314,25.4956,25.5314,5479.6878779119,0
|
| 208 |
+
DEED.US,D,20210312,000000,25.5364,25.5453,25.5065,25.5314,50748.2498842,0
|
| 209 |
+
DEED.US,D,20210315,000000,25.4966,25.5164,25.4956,25.4966,11180.777286244,0
|
| 210 |
+
DEED.US,D,20210316,000000,25.4916,25.6357,25.4916,25.5015,31815.399921452,0
|
| 211 |
+
DEED.US,D,20210317,000000,25.4966,25.5741,25.4966,25.5145,35400.091973082,0
|
| 212 |
+
DEED.US,D,20210318,000000,25.4966,25.5462,25.4916,25.5115,427315.01741785,0
|
| 213 |
+
DEED.US,D,20210319,000000,25.4866,25.4966,25.4469,25.4717,58145.073741436,0
|
| 214 |
+
DEED.US,D,20210322,000000,25.4667,25.4966,25.4489,25.4866,34312.205362242,0
|
| 215 |
+
DEED.US,D,20210323,000000,25.4966,25.5512,25.4866,25.4866,9347.1700661241,0
|
| 216 |
+
DEED.US,D,20210324,000000,25.5462,25.6656,25.5264,25.5591,196559.27233688,0
|
| 217 |
+
DEED.US,D,20210325,000000,25.5264,25.6656,25.5214,25.5561,37815.381395853,0
|
| 218 |
+
DEED.US,D,20210326,000000,25.5364,25.5462,25.5164,25.5164,19910.035808376,0
|
| 219 |
+
DEED.US,D,20210329,000000,25.4966,25.596,25.4767,25.4767,189638.46177006,0
|
| 220 |
+
DEED.US,D,20210330,000000,25.4469,25.5065,25.4131,25.427,61690.517339945,0
|
| 221 |
+
DEED.US,D,20210331,000000,25.432,25.4568,25.4081,25.432,23361.886941753,0
|
| 222 |
+
DEED.US,D,20210401,000000,25.4429,25.4667,25.4091,25.4469,41081.053969558,0
|
| 223 |
+
DEED.US,D,20210405,000000,25.4966,25.5264,25.4767,25.5065,87512.980381147,0
|
| 224 |
+
DEED.US,D,20210406,000000,25.4767,25.5164,25.4469,25.4667,86848.775789885,0
|
| 225 |
+
DEED.US,D,20210407,000000,25.4866,25.5264,25.4667,25.4767,70265.801161375,0
|
| 226 |
+
DEED.US,D,20210408,000000,25.5264,25.5462,25.4568,25.5115,115891.62472811,0
|
| 227 |
+
DEED.US,D,20210409,000000,25.5095,25.5462,25.5015,25.5214,147393.03702461,0
|
| 228 |
+
DEED.US,D,20210412,000000,25.4817,25.5164,25.4817,25.4916,10270.011899742,0
|
| 229 |
+
DEED.US,D,20210413,000000,25.5264,25.576,25.5015,25.5462,6704.4408893754,0
|
| 230 |
+
DEED.US,D,20210414,000000,25.591,25.6059,25.5711,25.596,78820.957570948,0
|
| 231 |
+
DEED.US,D,20210415,000000,25.604,25.6456,25.604,25.6307,43229.655185231,0
|
| 232 |
+
DEED.US,D,20210416,000000,25.6257,25.6695,25.6257,25.6357,92965.496253053,0
|
| 233 |
+
DEED.US,D,20210419,000000,25.6556,25.6556,25.6207,25.6207,17326.682496603,0
|
| 234 |
+
DEED.US,D,20210420,000000,25.576,25.6456,25.576,25.6109,62939.423245637,0
|
| 235 |
+
DEED.US,D,20210421,000000,25.6059,25.6556,25.5512,25.6059,131267.96101583,0
|
| 236 |
+
DEED.US,D,20210422,000000,25.6456,25.6456,25.6,25.6257,71069.891265039,0
|
| 237 |
+
DEED.US,D,20210423,000000,25.604,25.6158,25.586,25.6109,13995.595834366,0
|
| 238 |
+
DEED.US,D,20210426,000000,25.6257,25.6257,25.596,25.6059,260616.77331114,0
|
| 239 |
+
DEED.US,D,20210427,000000,25.596,25.596,25.576,25.586,84899.435951589,0
|
| 240 |
+
DEED.US,D,20210428,000000,25.5661,25.576,25.5164,25.5561,132580.26826887,0
|
| 241 |
+
DEED.US,D,20210429,000000,25.5661,25.586,25.5462,25.5711,24504.117564606,0
|
| 242 |
+
DEED.US,D,20210430,000000,25.593,25.596,25.586,25.595,33678.191888765,0
|
| 243 |
+
DEED.US,D,20210503,000000,25.586,25.6267,25.586,25.597,285070.57234612,0
|
| 244 |
+
DEED.US,D,20210504,000000,25.6287,25.6287,25.6158,25.6207,15654.094571335,0
|
| 245 |
+
DEED.US,D,20210505,000000,25.6357,25.6357,25.6257,25.6307,47173.621538498,0
|
| 246 |
+
DEED.US,D,20210506,000000,25.6456,25.6556,25.6158,25.6476,22092.853624207,0
|
| 247 |
+
DEED.US,D,20210507,000000,25.6754,25.7152,25.6656,25.6754,126874.14700757,0
|
| 248 |
+
DEED.US,D,20210510,000000,25.6953,25.6953,25.6556,25.6656,13997.608575552,0
|
| 249 |
+
DEED.US,D,20210511,000000,25.6656,25.6656,25.6456,25.6506,151519.15645518,0
|
| 250 |
+
DEED.US,D,20210512,000000,25.6257,25.6556,25.6158,25.6177,215301.9182576,0
|
| 251 |
+
DEED.US,D,20210513,000000,25.576,25.6158,25.576,25.605,23237.096988244,0
|
| 252 |
+
DEED.US,D,20210514,000000,25.6357,25.6357,25.591,25.601,170236.64311106,0
|
| 253 |
+
DEED.US,D,20210517,000000,25.6257,25.6257,25.6158,25.6158,27570.528760932,0
|
| 254 |
+
DEED.US,D,20210518,000000,25.6357,25.6357,25.6158,25.6257,20864.075130371,0
|
| 255 |
+
DEED.US,D,20210519,000000,25.6158,25.6357,25.6079,25.6158,33023.044632837,0
|
| 256 |
+
DEED.US,D,20210520,000000,25.6257,25.6257,25.6099,25.6207,15912.73181369,0
|
| 257 |
+
DEED.US,D,20210521,000000,25.6357,25.6754,25.6357,25.6357,60593.573393769,0
|
| 258 |
+
DEED.US,D,20210524,000000,25.6357,25.6556,25.6357,25.6466,47369.863804098,0
|
| 259 |
+
DEED.US,D,20210525,000000,25.6854,25.6854,25.6456,25.6754,149944.18647741,0
|
| 260 |
+
DEED.US,D,20210526,000000,25.6656,25.6953,25.6656,25.6764,422030.56543495,0
|
| 261 |
+
DEED.US,D,20210527,000000,25.6257,25.6844,25.6257,25.6704,135261.23952814,0
|
| 262 |
+
DEED.US,D,20210528,000000,25.6754,25.6754,25.6456,25.6556,15458.858676329,0
|
| 263 |
+
DEED.US,D,20210601,000000,25.6656,25.6656,25.6357,25.6456,17553.115879989,0
|
| 264 |
+
DEED.US,D,20210602,000000,25.6656,25.6754,25.6456,25.6556,65760.280017314,0
|
| 265 |
+
DEED.US,D,20210603,000000,25.6456,25.6734,25.6456,25.6566,74595.207451693,0
|
| 266 |
+
DEED.US,D,20210604,000000,25.6556,25.6854,25.6556,25.6754,55703.618683251,0
|
| 267 |
+
DEED.US,D,20210607,000000,25.6656,25.7022,25.6656,25.6804,90028.9068632,0
|
| 268 |
+
DEED.US,D,20210608,000000,25.6953,25.7152,25.6774,25.7052,454447.77497091,0
|
| 269 |
+
DEED.US,D,20210609,000000,25.7252,25.7252,25.6914,25.7242,40886.824445143,0
|
| 270 |
+
DEED.US,D,20210610,000000,25.745,25.745,25.7252,25.73,159994.80958791,0
|
| 271 |
+
DEED.US,D,20210611,000000,25.755,25.7639,25.741,25.745,119254.91524932,0
|
| 272 |
+
DEED.US,D,20210614,000000,25.7649,25.7649,25.735,25.735,59487.572112259,0
|
| 273 |
+
DEED.US,D,20210615,000000,25.7252,25.735,25.7102,25.7202,155120.95680688,0
|
| 274 |
+
DEED.US,D,20210616,000000,25.735,25.735,25.6754,25.6844,196572.3551546,0
|
| 275 |
+
DEED.US,D,20210617,000000,25.7152,25.7152,25.6357,25.6656,294794.12501395,0
|
| 276 |
+
DEED.US,D,20210618,000000,25.6556,25.6556,25.6307,25.6556,102796.73057432,0
|
| 277 |
+
DEED.US,D,20210621,000000,25.6556,25.6606,25.6436,25.6606,148520.17208857,0
|
| 278 |
+
DEED.US,D,20210622,000000,25.9517,25.9517,25.6257,25.6704,77903.147590296,0
|
| 279 |
+
DEED.US,D,20210623,000000,25.6656,25.6656,25.6357,25.6626,195147.33439515,0
|
| 280 |
+
DEED.US,D,20210624,000000,25.755,25.755,25.6456,25.6506,319908.10315781,0
|
| 281 |
+
DEED.US,D,20210625,000000,25.6456,25.6456,25.6257,25.6307,232858.05324936,0
|
| 282 |
+
DEED.US,D,20210628,000000,25.6257,25.6456,25.6158,25.6456,190493.87677396,0
|
| 283 |
+
DEED.US,D,20210629,000000,25.6456,25.6656,25.6456,25.6606,101212.70326123,0
|
| 284 |
+
DEED.US,D,20210630,000000,25.6754,25.6804,25.6556,25.6576,180622.38762897,0
|
| 285 |
+
DEED.US,D,20210701,000000,25.6953,25.6953,25.6456,25.6556,233084.48663275,0
|
| 286 |
+
DEED.US,D,20210702,000000,25.6556,25.6556,25.6357,25.6506,18943.920039268,0
|
| 287 |
+
DEED.US,D,20210706,000000,25.6556,25.6784,25.6456,25.6506,90441.518806257,0
|
| 288 |
+
DEED.US,D,20210707,000000,25.6556,25.6754,25.6556,25.6704,61148.083590415,0
|
| 289 |
+
DEED.US,D,20210708,000000,25.6754,25.7252,25.6656,25.7252,117306.58178161,0
|
| 290 |
+
DEED.US,D,20210709,000000,25.7252,25.7252,25.6953,25.6953,43537.604586634,0
|
| 291 |
+
DEED.US,D,20210712,000000,25.7202,25.7252,25.6864,25.6864,10344.483323611,0
|
| 292 |
+
DEED.US,D,20210713,000000,25.7032,25.7052,25.6466,25.6556,20976.788636767,0
|
| 293 |
+
DEED.US,D,20210714,000000,25.6656,25.7252,25.6556,25.6953,74310.404573924,0
|
| 294 |
+
DEED.US,D,20210715,000000,25.7252,25.7252,25.6656,25.7052,31696.648191499,0
|
| 295 |
+
DEED.US,D,20210716,000000,25.7252,25.755,25.7252,25.7252,50258.147405495,0
|
| 296 |
+
DEED.US,D,20210719,000000,25.6854,25.7748,25.6854,25.75,60241.343686283,0
|
| 297 |
+
DEED.US,D,20210720,000000,25.7946,25.8146,25.7748,25.7996,41422.213600524,0
|
| 298 |
+
DEED.US,D,20210721,000000,25.735,25.7838,25.7152,25.7252,50321.548752843,0
|
| 299 |
+
DEED.US,D,20210722,000000,25.7252,25.745,25.7082,25.735,27417.560430823,0
|
| 300 |
+
DEED.US,D,20210723,000000,25.7946,25.7946,25.6962,25.7052,28027.421010073,0
|
| 301 |
+
DEED.US,D,20210726,000000,25.7649,25.7649,25.735,25.742,19809.398749094,0
|
| 302 |
+
DEED.US,D,20210727,000000,25.7649,25.7808,25.745,25.7599,11863.096548177,0
|
| 303 |
+
DEED.US,D,20210728,000000,25.7748,25.7996,25.755,25.7679,46708.678324615,0
|
| 304 |
+
DEED.US,D,20210729,000000,25.735,25.7748,25.735,25.737,22360.548201897,0
|
| 305 |
+
DEED.US,D,20210730,000000,25.7946,25.8046,25.7748,25.7946,23800.664520223,0
|
| 306 |
+
DEED.US,D,20210802,000000,25.8146,25.8146,25.7946,25.8096,8914.4307112109,0
|
| 307 |
+
DEED.US,D,20210803,000000,25.8345,25.8632,25.8046,25.8295,27663.114855472,0
|
| 308 |
+
DEED.US,D,20210804,000000,25.8046,25.8444,25.7896,25.7896,13599.085820795,0
|
| 309 |
+
DEED.US,D,20210805,000000,25.7886,25.8335,25.7847,25.7996,20243.1444746,0
|
| 310 |
+
DEED.US,D,20210806,000000,25.7876,25.7946,25.745,25.7629,18709.43569114,0
|
| 311 |
+
DEED.US,D,20210809,000000,25.7748,25.7847,25.7162,25.75,159699.94300422,0
|
| 312 |
+
DEED.US,D,20210810,000000,25.6854,25.744,25.6357,25.7092,86617.310553535,0
|
| 313 |
+
DEED.US,D,20210811,000000,25.7052,25.755,25.7052,25.73,210806.46081946,0
|
| 314 |
+
DEED.US,D,20210812,000000,25.7052,25.7569,25.6924,25.7172,31788.227915446,0
|
| 315 |
+
DEED.US,D,20210813,000000,25.7002,25.745,25.6834,25.731,22916.064769134,0
|
| 316 |
+
DEED.US,D,20210816,000000,25.735,25.7748,25.7052,25.7599,26754.362210154,0
|
| 317 |
+
DEED.US,D,20210817,000000,25.7748,25.8146,25.745,25.7847,70045.406001547,0
|
| 318 |
+
DEED.US,D,20210818,000000,25.7788,25.7788,25.7252,25.7649,15945.942043254,0
|
| 319 |
+
DEED.US,D,20210819,000000,25.7946,25.7946,25.7589,25.7699,45876.409844351,0
|
| 320 |
+
DEED.US,D,20210820,000000,25.735,25.7946,25.735,25.7838,63967.9339915,0
|
| 321 |
+
DEED.US,D,20210823,000000,25.735,25.7946,25.735,25.745,60508.03189338,0
|
| 322 |
+
DEED.US,D,20210824,000000,25.755,25.7936,25.745,25.7649,24683.251530128,0
|
| 323 |
+
DEED.US,D,20210825,000000,25.8046,25.8046,25.6953,25.7748,151358.13716033,0
|
| 324 |
+
DEED.US,D,20210826,000000,25.755,25.7649,25.745,25.755,15305.89034622,0
|
| 325 |
+
DEED.US,D,20210827,000000,25.7569,25.7748,25.735,25.75,40159.218506533,0
|
| 326 |
+
DEED.US,D,20210830,000000,25.7649,25.7946,25.7589,25.7847,102247.25223064,0
|
| 327 |
+
DEED.US,D,20210831,000000,25.8245,25.8335,25.7649,25.7847,77673.695095132,0
|
| 328 |
+
DEED.US,D,20210901,000000,25.8245,25.8245,25.7649,25.7946,25568.85765181,0
|
| 329 |
+
DEED.US,D,20210902,000000,25.8345,25.8345,25.7699,25.8046,73767.970824392,0
|
| 330 |
+
DEED.US,D,20210903,000000,25.7946,25.8235,25.7589,25.8046,49686.528908773,0
|
| 331 |
+
DEED.US,D,20210907,000000,25.8295,25.8434,25.7847,25.8345,85989.335303615,0
|
| 332 |
+
DEED.US,D,20210908,000000,25.8632,25.8632,25.7946,25.8245,103882.60444398,0
|
| 333 |
+
DEED.US,D,20210909,000000,25.8096,25.8345,25.8096,25.8345,28889.880608122,0
|
| 334 |
+
DEED.US,D,20210910,000000,25.8245,25.8415,25.8146,25.8146,29218.963791973,0
|
| 335 |
+
DEED.US,D,20210913,000000,25.8444,25.8444,25.8146,25.8156,144537.96365277,0
|
| 336 |
+
DEED.US,D,20210914,000000,25.903,25.903,25.8444,25.8632,109984.22934826,0
|
| 337 |
+
DEED.US,D,20210915,000000,25.8781,25.8821,25.8444,25.8582,35152.524807247,0
|
| 338 |
+
DEED.US,D,20210916,000000,25.8732,25.8732,25.7866,25.8036,90662.920336678,0
|
| 339 |
+
DEED.US,D,20210917,000000,25.8245,25.8365,25.7748,25.7798,35570.168603269,0
|
| 340 |
+
DEED.US,D,20210920,000000,25.8444,25.8444,25.7748,25.7748,72249.357599826,0
|
| 341 |
+
DEED.US,D,20210921,000000,25.8473,25.8522,25.7847,25.7847,22168.331418667,0
|
| 342 |
+
DEED.US,D,20210922,000000,25.7748,25.8275,25.7649,25.7748,24134.77955704,0
|
| 343 |
+
DEED.US,D,20210923,000000,25.7847,25.7896,25.7052,25.735,109941.96178336,0
|
| 344 |
+
DEED.US,D,20210924,000000,25.7232,25.7252,25.6854,25.6854,39059.25544858,0
|
| 345 |
+
DEED.US,D,20210927,000000,25.735,25.735,25.6456,25.6953,229059.00426146,0
|
| 346 |
+
DEED.US,D,20210928,000000,25.6854,25.6934,25.6257,25.6506,162415.13086365,0
|
| 347 |
+
DEED.US,D,20210929,000000,25.6257,25.6854,25.6257,25.6257,109173.09465044,0
|
| 348 |
+
DEED.US,D,20210930,000000,25.7052,25.7142,25.6357,25.7052,44301.439866585,0
|
| 349 |
+
DEED.US,D,20211001,000000,25.7252,25.7252,25.6158,25.6556,365056.90706355,0
|
| 350 |
+
DEED.US,D,20211004,000000,25.6456,25.7649,25.6456,25.6953,364765.05959163,0
|
| 351 |
+
DEED.US,D,20211005,000000,25.7589,25.7649,25.6854,25.7252,60709.306011944,0
|
| 352 |
+
DEED.US,D,20211006,000000,25.7142,25.7152,25.6436,25.7052,141538.97928616,0
|
| 353 |
+
DEED.US,D,20211007,000000,25.7152,25.7152,25.6257,25.6656,292370.78462644,0
|
| 354 |
+
DEED.US,D,20211008,000000,25.6366,25.6844,25.6357,25.6656,26958.655440496,0
|
| 355 |
+
DEED.US,D,20211011,000000,25.6396,25.6616,25.6158,25.6257,66666.013550853,0
|
| 356 |
+
DEED.US,D,20211012,000000,25.6257,25.6426,25.6059,25.6207,111601.46689092,0
|
| 357 |
+
DEED.US,D,20211013,000000,25.576,25.6526,25.576,25.6257,103087.57167565,0
|
| 358 |
+
DEED.US,D,20211014,000000,25.6656,25.6982,25.6257,25.6953,50047.815951596,0
|
| 359 |
+
DEED.US,D,20211015,000000,25.6357,25.7152,25.576,25.576,116697.72757297,0
|
| 360 |
+
DEED.US,D,20211018,000000,25.586,25.6656,25.586,25.6158,56992.779412655,0
|
| 361 |
+
DEED.US,D,20211019,000000,25.6456,25.6556,25.596,25.6257,988881.88465924,0
|
| 362 |
+
DEED.US,D,20211020,000000,25.6207,25.6357,25.596,25.596,110183.49072563,0
|
| 363 |
+
DEED.US,D,20211021,000000,25.5164,25.596,25.5065,25.5065,185419.75624495,0
|
| 364 |
+
DEED.US,D,20211022,000000,25.5462,25.5462,25.4777,25.5462,51413.460846054,0
|
| 365 |
+
DEED.US,D,20211025,000000,25.5065,25.5661,25.4866,25.5264,150700.9771632,0
|
| 366 |
+
DEED.US,D,20211026,000000,25.5661,25.5661,25.5364,25.5561,92129.202290417,0
|
| 367 |
+
DEED.US,D,20211027,000000,25.6257,25.6257,25.5561,25.596,98784.331020745,0
|
| 368 |
+
DEED.US,D,20211028,000000,25.6426,25.6426,25.6158,25.6257,109682.31817041,0
|
| 369 |
+
DEED.US,D,20211029,000000,25.6357,25.6357,25.5264,25.5264,108939.61667291,0
|
| 370 |
+
DEED.US,D,20211101,000000,25.6257,25.6357,25.576,25.6357,403459.00251502,0
|
| 371 |
+
DEED.US,D,20211102,000000,25.5661,25.6456,25.5661,25.6158,362809.68152979,0
|
| 372 |
+
DEED.US,D,20211103,000000,25.6158,25.6307,25.6059,25.6109,48053.189436624,0
|
| 373 |
+
DEED.US,D,20211104,000000,25.576,25.6287,25.576,25.6257,239363.23276136,0
|
| 374 |
+
DEED.US,D,20211105,000000,25.7052,25.75,25.6357,25.6953,45753.632632027,0
|
| 375 |
+
DEED.US,D,20211108,000000,25.7252,25.745,25.6754,25.6854,29645.66492333,0
|
| 376 |
+
DEED.US,D,20211109,000000,25.7052,25.7152,25.6665,25.6953,34443.033539309,0
|
| 377 |
+
DEED.US,D,20211110,000000,25.6953,25.754,25.6059,25.6059,159508.73259158,0
|
| 378 |
+
DEED.US,D,20211111,000000,25.6456,25.6456,25.5561,25.5561,60572.43961132,0
|
| 379 |
+
DEED.US,D,20211112,000000,25.5364,25.586,25.5364,25.5661,136901.62359444,0
|
| 380 |
+
DEED.US,D,20211115,000000,25.5462,25.586,25.5264,25.5264,188833.36529579,0
|
| 381 |
+
DEED.US,D,20211116,000000,25.5135,25.584,25.5015,25.5364,38095.152420657,0
|
| 382 |
+
DEED.US,D,20211117,000000,25.5462,25.596,25.5164,25.586,52778.099369919,0
|
| 383 |
+
DEED.US,D,20211118,000000,25.576,25.6059,25.5522,25.596,58418.806542684,0
|
| 384 |
+
DEED.US,D,20211119,000000,25.5661,25.6257,25.5661,25.596,108005.70476277,0
|
| 385 |
+
DEED.US,D,20211122,000000,25.6556,25.6556,25.5264,25.5364,133613.8108677,0
|
| 386 |
+
DEED.US,D,20211123,000000,25.4767,25.5413,25.4767,25.5264,93541.140232146,0
|
| 387 |
+
DEED.US,D,20211124,000000,25.4767,25.4946,25.4479,25.4568,21396.445173974,0
|
| 388 |
+
DEED.US,D,20211126,000000,25.591,25.6456,25.5621,25.6257,24257.556769364,0
|
| 389 |
+
DEED.US,D,20211129,000000,25.4966,25.6257,25.4966,25.576,164456.05042589,0
|
| 390 |
+
DEED.US,D,20211130,000000,25.6556,25.6556,25.5661,25.6257,36920.717938835,0
|
| 391 |
+
DEED.US,D,20211201,000000,25.5661,25.6556,25.5561,25.576,40414.836637111,0
|
| 392 |
+
DEED.US,D,20211202,000000,25.5462,25.6138,25.5462,25.601,31692.622709128,0
|
| 393 |
+
DEED.US,D,20211203,000000,25.5065,25.6257,25.5065,25.596,85313.05426524,0
|
| 394 |
+
DEED.US,D,20211206,000000,25.6953,25.6953,25.6158,25.6506,99107.37598104,0
|
| 395 |
+
DEED.US,D,20211207,000000,25.5462,25.6059,25.5462,25.586,198674.663323,0
|
| 396 |
+
DEED.US,D,20211208,000000,25.596,25.6059,25.5591,25.581,20576.253140824,0
|
| 397 |
+
DEED.US,D,20211209,000000,25.596,25.596,25.5374,25.583,28471.230441507,0
|
| 398 |
+
DEED.US,D,20211210,000000,25.5462,25.6158,25.5462,25.586,52405.742250575,0
|
| 399 |
+
DEED.US,D,20211213,000000,25.6158,25.6158,25.5661,25.5661,31160.252665526,0
|
| 400 |
+
DEED.US,D,20211214,000000,25.5462,25.6556,25.5462,25.6456,141424.25303858,0
|
| 401 |
+
DEED.US,D,20211215,000000,25.6099,25.6456,25.5661,25.6337,103411.62300653,0
|
| 402 |
+
DEED.US,D,20211216,000000,25.6357,25.6754,25.6059,25.6357,62437.244319818,0
|
| 403 |
+
DEED.US,D,20211217,000000,25.6059,25.7142,25.6059,25.6953,41147.474428685,0
|
| 404 |
+
DEED.US,D,20211220,000000,25.6357,25.7052,25.6357,25.7052,507332.54962365,0
|
| 405 |
+
DEED.US,D,20211221,000000,25.5462,25.6656,25.5462,25.6506,81400.28540035,0
|
| 406 |
+
DEED.US,D,20211222,000000,25.6158,25.6357,25.598,25.6357,35712.066856856,0
|
| 407 |
+
DEED.US,D,20211223,000000,25.5462,25.5462,25.5164,25.5462,93047.012271071,0
|
| 408 |
+
DEED.US,D,20211227,000000,25.4966,25.5462,25.4767,25.5065,40249.791859888,0
|
| 409 |
+
DEED.US,D,20211228,000000,25.5314,25.5462,25.4966,25.5462,168417.12507924,0
|
| 410 |
+
DEED.US,D,20211229,000000,25.5462,25.5462,25.5155,25.5164,146526.55194419,0
|
| 411 |
+
DEED.US,D,20211230,000000,25.4667,25.5164,25.4667,25.5164,148063.27983943,0
|
| 412 |
+
DEED.US,D,20211231,000000,25.5164,25.5164,25.4568,25.5065,22702.714203456,0
|
| 413 |
+
DEED.US,D,20220103,000000,25.5264,25.5264,25.4667,25.4866,53597.285032476,0
|
| 414 |
+
DEED.US,D,20220104,000000,25.4221,25.435,25.3971,25.3971,83685.753016646,0
|
| 415 |
+
DEED.US,D,20220105,000000,25.437,25.437,25.3375,25.3475,130531.29774188,0
|
| 416 |
+
DEED.US,D,20220106,000000,25.3674,25.3674,25.3177,25.3276,31266.927948365,0
|
| 417 |
+
DEED.US,D,20220107,000000,25.2681,25.2979,25.2332,25.2481,43537.604586634,0
|
| 418 |
+
DEED.US,D,20220110,000000,25.2481,25.2481,25.1586,25.1586,342445.77258404,0
|
| 419 |
+
DEED.US,D,20220111,000000,25.2085,25.2085,25.1389,25.1786,108434.41863531,0
|
| 420 |
+
DEED.US,D,20220112,000000,25.2779,25.2779,25.1686,25.1686,30015.002930895,0
|
| 421 |
+
DEED.US,D,20220113,000000,25.2681,25.2681,25.1686,25.1786,50990.785197069,0
|
| 422 |
+
DEED.US,D,20220114,000000,25.1786,25.2203,25.119,25.1389,87676.012417182,0
|
| 423 |
+
DEED.US,D,20220118,000000,25.1489,25.1489,25.0017,25.0106,54259.476882552,0
|
| 424 |
+
DEED.US,D,20220119,000000,25.0902,25.099,25.0106,25.0106,305224.14983796,0
|
| 425 |
+
DEED.US,D,20220120,000000,25.0106,25.1389,25.0106,25.0902,115655.1276388,0
|
| 426 |
+
DEED.US,D,20220121,000000,25.1389,25.1389,25.0802,25.1289,68058.830451318,0
|
| 427 |
+
DEED.US,D,20220124,000000,25.1786,25.2481,25.1,25.1,208406.26695558,0
|
| 428 |
+
DEED.US,D,20220125,000000,25.1985,25.1985,25.1,25.119,44524.854138193,0
|
| 429 |
+
DEED.US,D,20220126,000000,25.119,25.1686,25.0106,25.0206,134846.6148439,0
|
| 430 |
+
DEED.US,D,20220127,000000,25.0306,25.11,25.0306,25.11,60628.796364518,0
|
| 431 |
+
DEED.US,D,20220128,000000,25.0663,25.1419,25.0604,25.1389,125087.83920532,0
|
| 432 |
+
DEED.US,D,20220131,000000,25.119,25.1489,25.0703,25.0902,214104.33725214,0
|
| 433 |
+
DEED.US,D,20220201,000000,25.0902,25.1389,25.0802,25.0902,81919.572626246,0
|
| 434 |
+
DEED.US,D,20220202,000000,25.0902,25.1586,25.0902,25.1489,69621.723981969,0
|
| 435 |
+
DEED.US,D,20220203,000000,25.1389,25.1389,25.0404,25.0404,149566.7975051,0
|
| 436 |
+
DEED.US,D,20220204,000000,24.971,25.0146,24.9421,24.968,126277.36924602,0
|
| 437 |
+
DEED.US,D,20220207,000000,24.9858,25.0007,24.9411,24.9809,38535.942740312,0
|
| 438 |
+
DEED.US,D,20220208,000000,24.8715,24.951,24.8715,24.9213,74387.895109572,0
|
| 439 |
+
DEED.US,D,20220209,000000,24.9014,24.961,24.9014,24.9213,27228.362759372,0
|
| 440 |
+
DEED.US,D,20220210,000000,24.8914,24.8914,24.6927,24.6927,523914.51788157,0
|
| 441 |
+
DEED.US,D,20220211,000000,24.6828,24.802,24.6529,24.7125,297721.65706847,0
|
| 442 |
+
DEED.US,D,20220214,000000,24.7325,24.7524,24.6133,24.7026,54751.592102443,0
|
| 443 |
+
DEED.US,D,20220215,000000,24.6231,24.6908,24.5815,24.6231,213824.56622733,0
|
| 444 |
+
DEED.US,D,20220216,000000,24.6828,24.6828,24.6231,24.6629,220666.87988793,0
|
| 445 |
+
DEED.US,D,20220217,000000,24.7026,24.7026,24.6748,24.7026,60383.241939871,0
|
| 446 |
+
DEED.US,D,20220218,000000,24.7623,24.7623,24.7225,24.7325,48434.603891303,0
|
| 447 |
+
DEED.US,D,20220222,000000,24.6927,24.7225,24.6927,24.7026,52448.009815474,0
|
| 448 |
+
DEED.US,D,20220223,000000,24.643,24.6529,24.643,24.6461,50863.982502373,0
|
| 449 |
+
DEED.US,D,20220224,000000,24.6828,24.7075,24.5635,24.6331,60429.53498714,0
|
| 450 |
+
DEED.US,D,20220225,000000,24.6033,24.6526,24.6033,24.6133,47199.787173911,0
|
| 451 |
+
DEED.US,D,20220228,000000,24.7821,24.8119,24.7325,24.8119,42875.412736558,0
|
| 452 |
+
DEED.US,D,20220301,000000,24.9411,24.946,24.8794,24.8914,29506.785781521,0
|
| 453 |
+
DEED.US,D,20220302,000000,24.8616,24.9411,24.8026,24.8418,86473.399558762,0
|
| 454 |
+
DEED.US,D,20220303,000000,24.7921,24.8233,24.7325,24.7721,85780.010220308,0
|
| 455 |
+
DEED.US,D,20220304,000000,24.8517,24.8913,24.802,24.8318,95055.727974341,0
|
| 456 |
+
DEED.US,D,20220307,000000,24.8815,24.8815,24.7921,24.8169,67664.333178932,0
|
| 457 |
+
DEED.US,D,20220308,000000,24.7325,24.7423,24.6947,24.7125,135129.40498048,0
|
| 458 |
+
DEED.US,D,20220309,000000,24.643,24.6628,24.615,24.6331,45152.829388112,0
|
| 459 |
+
DEED.US,D,20220310,000000,24.6112,24.623,24.5337,24.5635,116999.63875081,0
|
| 460 |
+
DEED.US,D,20220311,000000,24.5635,24.5851,24.5139,24.5386,18518.225278505,0
|
| 461 |
+
DEED.US,D,20220314,000000,24.5139,24.5237,24.3846,24.3946,33577.554829483,0
|
| 462 |
+
DEED.US,D,20220315,000000,24.4144,24.4343,24.335,24.335,78059.135032184,0
|
| 463 |
+
DEED.US,D,20220316,000000,24.325,24.3648,24.2611,24.3052,76665.311761126,0
|
| 464 |
+
DEED.US,D,20220317,000000,24.325,24.3349,24.2614,24.2754,18616.849596602,0
|
| 465 |
+
DEED.US,D,20220318,000000,24.3974,24.4045,24.3351,24.3696,21639.986857436,0
|
| 466 |
+
DEED.US,D,20220321,000000,24.3052,24.3548,24.2257,24.2257,78575.4031463,0
|
| 467 |
+
DEED.US,D,20220322,000000,24.1859,24.1859,24.0965,24.1064,105699.10336403,0
|
| 468 |
+
DEED.US,D,20220323,000000,24.2158,24.2158,24.127,24.181,146594.98514449,0
|
| 469 |
+
DEED.US,D,20220324,000000,24.1462,24.2158,24.1462,24.1838,109297.88460395,0
|
| 470 |
+
DEED.US,D,20220325,000000,24.0568,24.0568,23.9673,23.9972,29170.658003518,0
|
| 471 |
+
DEED.US,D,20220328,000000,23.9275,23.9573,23.8879,23.9074,400313.08804186,0
|
| 472 |
+
DEED.US,D,20220329,000000,23.9375,23.9762,23.8679,23.9623,56327.5684508,0
|
| 473 |
+
DEED.US,D,20220330,000000,23.9177,24.0502,23.9177,24.012,36372.245965747,0
|
| 474 |
+
DEED.US,D,20220331,000000,24.0071,24.0962,23.9872,23.9872,63065.219569739,0
|
| 475 |
+
DEED.US,D,20220401,000000,23.9275,24.0359,23.9275,23.9872,34424.918868638,0
|
| 476 |
+
DEED.US,D,20220404,000000,23.9275,23.9673,23.9077,23.9375,289856.87088558,0
|
| 477 |
+
DEED.US,D,20220405,000000,23.8879,23.9205,23.7884,23.8332,50324.567864621,0
|
| 478 |
+
DEED.US,D,20220406,000000,23.7288,23.7834,23.7206,23.7587,44787.516862918,0
|
| 479 |
+
DEED.US,D,20220407,000000,23.709,23.7587,23.6792,23.694,23999.925897602,0
|
| 480 |
+
DEED.US,D,20220408,000000,23.5628,23.6195,23.5202,23.6047,86465.34859402,0
|
| 481 |
+
DEED.US,D,20220411,000000,23.5102,23.5302,23.4904,23.5003,101230.81793189,0
|
| 482 |
+
DEED.US,D,20220412,000000,23.5202,23.5599,23.5102,23.5433,151419.52576648,0
|
| 483 |
+
DEED.US,D,20220413,000000,23.6294,23.6421,23.55,23.5648,33432.637464116,0
|
| 484 |
+
DEED.US,D,20220414,000000,23.5798,23.5798,23.3909,23.4407,114779.58522305,0
|
| 485 |
+
DEED.US,D,20220418,000000,23.4308,23.4794,23.4009,23.4108,166216.19259273,0
|
| 486 |
+
DEED.US,D,20220419,000000,23.3016,23.3433,23.2319,23.2319,28307.192034878,0
|
| 487 |
+
DEED.US,D,20220420,000000,23.2916,23.2916,23.232,23.2469,15933.86559614,0
|
| 488 |
+
DEED.US,D,20220421,000000,23.2022,23.2022,23.0829,23.1426,29336.709151333,0
|
| 489 |
+
DEED.US,D,20220422,000000,23.1028,23.1327,23.0929,23.1127,13262.958042791,0
|
| 490 |
+
DEED.US,D,20220425,000000,23.1624,23.2319,23.1624,23.1624,51574.480140905,0
|
| 491 |
+
DEED.US,D,20220426,000000,23.3016,23.3612,23.2717,23.3115,144024.71465044,0
|
| 492 |
+
DEED.US,D,20220427,000000,23.3313,23.4009,23.3017,23.3612,41614.430383754,0
|
| 493 |
+
DEED.US,D,20220428,000000,23.3413,23.3413,23.242,23.3016,82795.115042001,0
|
| 494 |
+
DEED.US,D,20220429,000000,23.2419,23.2419,23.1823,23.1823,28103.905175127,0
|
| 495 |
+
DEED.US,D,20220502,000000,23.1327,23.1913,23.0631,23.0929,22743.975397761,0
|
| 496 |
+
DEED.US,D,20220503,000000,23.0333,23.1096,23.0034,23.0034,29178.708968261,0
|
| 497 |
+
DEED.US,D,20220504,000000,23.0531,23.2221,23.0233,23.2221,45490.969907301,0
|
| 498 |
+
DEED.US,D,20220505,000000,23.1028,23.1126,23.0134,23.0432,33056.254862402,0
|
| 499 |
+
DEED.US,D,20220506,000000,22.9836,23.0124,22.8584,22.9141,49546.643396371,0
|
| 500 |
+
DEED.US,D,20220509,000000,22.954,23.0431,22.9538,23.0084,56117.2369969,0
|
| 501 |
+
DEED.US,D,20220510,000000,23.0432,23.0631,22.9438,23.0034,62745.193721222,0
|
| 502 |
+
DEED.US,D,20220511,000000,23.0134,23.1454,23.0134,23.0731,42037.106032738,0
|
| 503 |
+
DEED.US,D,20220512,000000,23.1426,23.2121,23.1327,23.2121,40333.320619092,0
|
| 504 |
+
DEED.US,D,20220513,000000,23.1028,23.2012,23.1028,23.1476,23461.517630443,0
|
| 505 |
+
DEED.US,D,20220516,000000,23.1923,23.222,23.1228,23.1446,57788.818551577,0
|
| 506 |
+
DEED.US,D,20220517,000000,23.0731,23.1723,23.0631,23.0631,107723.92099678,0
|
| 507 |
+
DEED.US,D,20220518,000000,23.0134,23.1126,23.0134,23.0731,28688.606489557,0
|
| 508 |
+
DEED.US,D,20220519,000000,23.1426,23.2618,23.1028,23.1127,153989.79626055,0
|
| 509 |
+
DEED.US,D,20220520,000000,23.1624,23.1823,23.1099,23.1327,52533.551315865,0
|
| 510 |
+
DEED.US,D,20220523,000000,23.2022,23.2319,23.083,23.1127,24985.162707975,0
|
| 511 |
+
DEED.US,D,20220524,000000,23.1327,23.2521,23.1327,23.2521,38753.589634104,0
|
| 512 |
+
DEED.US,D,20220525,000000,23.2521,23.3217,23.2222,23.2321,77741.361185962,0
|
| 513 |
+
DEED.US,D,20220526,000000,23.3118,23.3118,23.2122,23.262,8723.0251681724,0
|
| 514 |
+
DEED.US,D,20220527,000000,23.3168,23.3458,23.2321,23.2769,43267.370718361,0
|
| 515 |
+
DEED.US,D,20220531,000000,23.3018,23.3018,23.1724,23.262,86728.72045014,0
|
| 516 |
+
DEED.US,D,20220601,000000,23.2521,23.2521,23.0593,23.1127,11103.037104828,0
|
| 517 |
+
DEED.US,D,20220602,000000,23.1426,23.1426,23.045,23.0879,22891.533728574,0
|
| 518 |
+
DEED.US,D,20220603,000000,23.0232,23.1525,23.0232,23.053,41684.381360155,0
|
| 519 |
+
DEED.US,D,20220606,000000,23.0232,23.0828,22.9933,22.9933,15420.829030449,0
|
| 520 |
+
DEED.US,D,20220607,000000,22.9336,23.0331,22.9336,22.9336,17946.576495321,0
|
| 521 |
+
DEED.US,D,20220608,000000,22.9933,23.0232,22.9494,22.969,13582.551229713,0
|
| 522 |
+
DEED.US,D,20220609,000000,22.8739,22.9635,22.8342,22.8441,53165.325765736,0
|
| 523 |
+
DEED.US,D,20220610,000000,22.8142,22.8392,22.6948,22.6948,59121.386043024,0
|
| 524 |
+
DEED.US,D,20220613,000000,22.6551,22.6551,22.277,22.3268,175313.81000797,0
|
| 525 |
+
DEED.US,D,20220614,000000,22.3268,22.3268,22.0979,22.1576,132264.54004562,0
|
| 526 |
+
DEED.US,D,20220615,000000,22.1476,22.2969,22.078,22.2074,53654.796126019,0
|
| 527 |
+
DEED.US,D,20220616,000000,22.1676,22.3068,22.1328,22.2372,20316.537705892,0
|
| 528 |
+
DEED.US,D,20220617,000000,22.1874,22.3268,22.1874,22.2074,29211.430290098,0
|
| 529 |
+
DEED.US,D,20220621,000000,22.3068,22.3268,22.2173,22.2173,37965.61270913,0
|
| 530 |
+
DEED.US,D,20220622,000000,22.2969,22.4561,22.2969,22.4462,78492.150424426,0
|
| 531 |
+
DEED.US,D,20220623,000000,22.5556,22.6152,22.5158,22.5158,29068.709979708,0
|
| 532 |
+
DEED.US,D,20220624,000000,22.5158,22.5854,22.4164,22.5357,70894.806577645,0
|
| 533 |
+
DEED.US,D,20220627,000000,22.4064,22.4958,22.3964,22.4462,20249.197841131,0
|
| 534 |
+
DEED.US,D,20220628,000000,22.3964,22.4959,22.3195,22.4959,20699.470369687,0
|
| 535 |
+
DEED.US,D,20220629,000000,22.4163,22.5059,22.3611,22.4959,25381.098579543,0
|
| 536 |
+
DEED.US,D,20220630,000000,22.6253,22.7048,22.5059,22.6153,72742.130031856,0
|
| 537 |
+
DEED.US,D,20220701,000000,22.8142,22.9336,22.7646,22.8541,16152.521889354,0
|
| 538 |
+
DEED.US,D,20220705,000000,22.8739,22.9038,22.8541,22.9038,58652.017134909,0
|
| 539 |
+
DEED.US,D,20220706,000000,22.9039,23.0232,22.7442,22.7447,90502.768094626,0
|
| 540 |
+
DEED.US,D,20220707,000000,22.7545,22.7745,22.6352,22.7447,61829.051650013,0
|
| 541 |
+
DEED.US,D,20220708,000000,22.675,22.685,22.5158,22.5158,49680.739032465,0
|
| 542 |
+
DEED.US,D,20220711,000000,22.5755,22.7048,22.5755,22.685,28860.659949772,0
|
| 543 |
+
DEED.US,D,20220712,000000,22.7545,22.7545,22.6352,22.7347,65791.047872266,0
|
| 544 |
+
DEED.US,D,20220713,000000,22.6551,22.7745,22.5579,22.7745,37548.507576651,0
|
| 545 |
+
DEED.US,D,20220714,000000,22.7048,22.7446,22.6192,22.7347,15134.383337059,0
|
| 546 |
+
DEED.US,D,20220715,000000,22.6998,22.7844,22.6865,22.7745,12655.874284783,0
|
| 547 |
+
DEED.US,D,20220718,000000,22.7048,22.7745,22.6651,22.685,48559.078001507,0
|
| 548 |
+
DEED.US,D,20220719,000000,22.7745,22.7745,22.6551,22.6551,15163.530442703,0
|
| 549 |
+
DEED.US,D,20220720,000000,22.685,22.7446,22.6451,22.6451,16695.261097882,0
|
| 550 |
+
DEED.US,D,20220721,000000,22.665,22.7247,22.6253,22.7247,45367.972469885,0
|
| 551 |
+
DEED.US,D,20220722,000000,22.9352,22.9735,22.8839,22.9237,29566.220920859,0
|
| 552 |
+
DEED.US,D,20220725,000000,22.9834,23.0431,22.9204,22.9536,25497.687002116,0
|
| 553 |
+
DEED.US,D,20220726,000000,23.0431,23.1127,22.9735,23.0232,70497.802897333,0
|
| 554 |
+
DEED.US,D,20220727,000000,23.073,23.0929,22.9437,23.0929,58043.948206836,0
|
| 555 |
+
DEED.US,D,20220728,000000,23.1625,23.2421,23.0829,23.1327,44709.649911393,0
|
| 556 |
+
DEED.US,D,20220729,000000,23.2321,23.3366,23.2133,23.3118,25221.29203481,0
|
| 557 |
+
DEED.US,D,20220801,000000,23.3316,23.3912,23.2819,23.3416,84512.535348652,0
|
| 558 |
+
DEED.US,D,20220802,000000,23.3217,23.3715,23.073,23.1127,108440.29893647,0
|
| 559 |
+
DEED.US,D,20220803,000000,23.0829,23.1426,22.9834,23.0643,24862.481113617,0
|
| 560 |
+
DEED.US,D,20220804,000000,23.1824,23.2719,23.1227,23.2321,48574.154090633,0
|
| 561 |
+
DEED.US,D,20220805,000000,23.0431,23.0829,22.9424,22.9436,79246.959953323,0
|
| 562 |
+
DEED.US,D,20220808,000000,23.0431,23.0829,22.9932,23.0232,29591.347736068,0
|
| 563 |
+
DEED.US,D,20220809,000000,23.0332,23.0332,22.9437,22.9884,19599.920936114,0
|
| 564 |
+
DEED.US,D,20220810,000000,23.053,23.2112,23.0033,23.0033,15333.38771352,0
|
| 565 |
+
DEED.US,D,20220811,000000,23.2122,23.2122,22.9436,23.0829,46776.079194233,0
|
| 566 |
+
DEED.US,D,20220812,000000,23.0929,23.1525,22.9736,23.1028,55653.885544096,0
|
| 567 |
+
DEED.US,D,20220815,000000,23.2222,23.2222,23.053,23.053,67569.021316499,0
|
| 568 |
+
DEED.US,D,20220816,000000,23.1724,23.1724,23.0133,23.053,195012.2280597,0
|
| 569 |
+
DEED.US,D,20220817,000000,22.9834,23.0828,22.9599,22.9834,28327.971467328,0
|
| 570 |
+
DEED.US,D,20220818,000000,23.0829,23.0829,22.9537,22.9795,33778.480222599,0
|
| 571 |
+
DEED.US,D,20220819,000000,23.0133,23.0332,22.8939,22.9735,132677.62488767,0
|
| 572 |
+
DEED.US,D,20220822,000000,22.8939,22.9138,22.7994,22.8939,94397.424452117,0
|
| 573 |
+
DEED.US,D,20220823,000000,22.8341,22.8752,22.7544,22.844,15904.714489676,0
|
| 574 |
+
DEED.US,D,20220824,000000,22.7942,22.7942,22.7145,22.7284,18354.835154816,0
|
| 575 |
+
DEED.US,D,20220825,000000,22.7344,22.7643,22.7047,22.7431,21655.775772469,0
|
| 576 |
+
DEED.US,D,20220826,000000,22.7344,22.834,22.7244,22.7493,19129.402375736,0
|
| 577 |
+
DEED.US,D,20220829,000000,22.7045,22.7443,22.5849,22.6945,53945.797625942,0
|
| 578 |
+
DEED.US,D,20220830,000000,22.6646,22.6846,22.6208,22.6646,21660.792399547,0
|
| 579 |
+
DEED.US,D,20220831,000000,22.6547,22.6646,22.5949,22.6347,31689.029929469,0
|
| 580 |
+
DEED.US,D,20220901,000000,22.555,22.6047,22.5351,22.5351,35459.526841669,0
|
| 581 |
+
DEED.US,D,20220902,000000,22.5351,22.5749,22.5241,22.545,36921.371972344,0
|
| 582 |
+
DEED.US,D,20220906,000000,22.565,22.565,22.4852,22.4852,22955.0821858,0
|
| 583 |
+
DEED.US,D,20220907,000000,22.4588,22.4958,22.4354,22.4902,31490.37149716,0
|
| 584 |
+
DEED.US,D,20220908,000000,22.5351,22.545,22.4354,22.4354,38669.164846494,0
|
| 585 |
+
DEED.US,D,20220909,000000,22.4852,22.4852,22.4254,22.4254,24271.445131199,0
|
| 586 |
+
DEED.US,D,20220912,000000,22.3756,22.4055,22.3357,22.3557,20634.390499286,0
|
| 587 |
+
DEED.US,D,20220913,000000,22.266,22.266,22.1907,22.2161,47139.238005833,0
|
| 588 |
+
DEED.US,D,20220914,000000,22.1763,22.1961,22.1563,22.1663,65919.483136906,0
|
| 589 |
+
DEED.US,D,20220915,000000,22.1962,22.1962,22.1464,22.1563,23752.725891282,0
|
| 590 |
+
DEED.US,D,20220916,000000,22.0866,22.1464,22.0866,22.1314,58375.479336257,0
|
| 591 |
+
DEED.US,D,20220919,000000,22.0666,22.0766,22.0467,22.0666,24506.223278472,0
|
| 592 |
+
DEED.US,D,20220920,000000,21.9969,21.9969,21.9071,21.9271,72368.858909025,0
|
| 593 |
+
DEED.US,D,20220921,000000,21.9371,21.9869,21.8573,21.957,61987.450832777,0
|
| 594 |
+
DEED.US,D,20220922,000000,21.947,21.947,21.8473,21.8673,78919.570548131,0
|
| 595 |
+
DEED.US,D,20220923,000000,21.7178,21.7178,21.638,21.643,16030.130166639,0
|
| 596 |
+
DEED.US,D,20220926,000000,21.5683,21.5683,21.3689,21.3939,21424.007601442,0
|
| 597 |
+
DEED.US,D,20220927,000000,21.2792,21.2792,21.1706,21.1895,29385.394775022,0
|
| 598 |
+
DEED.US,D,20220928,000000,21.3789,21.5284,21.3789,21.5284,27945.622803492,0
|
| 599 |
+
DEED.US,D,20220929,000000,21.5782,21.5782,21.349,21.4346,186878.38860287,0
|
| 600 |
+
DEED.US,D,20220930,000000,21.4885,21.5558,21.3889,21.3988,33248.197625467,0
|
| 601 |
+
DEED.US,D,20221003,000000,21.4287,21.5764,21.4287,21.4686,98089.105940495,0
|
| 602 |
+
DEED.US,D,20221004,000000,21.6081,21.6679,21.5184,21.5832,64484.727792455,0
|
| 603 |
+
DEED.US,D,20221005,000000,21.5683,21.5825,21.3291,21.4586,838698.77816653,0
|
| 604 |
+
DEED.US,D,20221006,000000,21.4586,21.4586,21.2992,21.339,105629.09643948,0
|
| 605 |
+
DEED.US,D,20221007,000000,21.2892,21.2892,21.1297,21.2294,71205.001426813,0
|
| 606 |
+
DEED.US,D,20221010,000000,21.2693,21.2693,21.1098,21.2394,122865.22375579,0
|
| 607 |
+
DEED.US,D,20221011,000000,21.2493,21.2593,20.9802,21.1049,187673.0223321,0
|
| 608 |
+
DEED.US,D,20221012,000000,21.1397,21.1397,20.9603,21.0799,274600.13302293,0
|
| 609 |
+
DEED.US,D,20221013,000000,20.9105,20.9802,20.8357,20.8706,69077.951545529,0
|
| 610 |
+
DEED.US,D,20221014,000000,20.9902,21.0002,20.8806,20.9503,18922.717340102,0
|
| 611 |
+
DEED.US,D,20221017,000000,20.9005,20.9503,20.741,20.8556,71090.622329423,0
|
| 612 |
+
DEED.US,D,20221018,000000,20.9105,20.9304,20.8417,20.8802,24013.590499364,0
|
| 613 |
+
DEED.US,D,20221019,000000,20.8208,20.8208,20.7061,20.7909,43191.152495054,0
|
| 614 |
+
DEED.US,D,20221020,000000,20.6513,20.6513,20.452,20.519,26998.483611071,0
|
| 615 |
+
DEED.US,D,20221021,000000,20.4022,20.4919,20.2926,20.4719,88636.777199185,0
|
| 616 |
+
DEED.US,D,20221024,000000,20.4321,20.4718,20.3623,20.3623,84879.323517389,0
|
| 617 |
+
DEED.US,D,20221025,000000,20.5218,20.5816,20.4534,20.5304,16326.11116427,0
|
| 618 |
+
DEED.US,D,20221026,000000,20.6015,20.6513,20.5935,20.6314,33305.387174162,0
|
| 619 |
+
DEED.US,D,20221027,000000,20.741,20.8111,20.741,20.7958,8514.2194776302,0
|
| 620 |
+
DEED.US,D,20221028,000000,20.741,20.741,20.6822,20.7081,12821.49548723,0
|
| 621 |
+
DEED.US,D,20221031,000000,20.6912,20.6912,20.4321,20.4968,118315.14299559,0
|
| 622 |
+
DEED.US,D,20221101,000000,20.6414,20.6923,20.5451,20.5616,23471.794774886,0
|
| 623 |
+
DEED.US,D,20221102,000000,20.6015,20.7061,20.5616,20.5965,20666.496912589,0
|
| 624 |
+
DEED.US,D,20221103,000000,20.5716,20.611,20.5018,20.5865,18890.6109268,0
|
| 625 |
+
DEED.US,D,20221104,000000,20.5218,20.5516,20.4819,20.4819,4863.1182898979,0
|
| 626 |
+
DEED.US,D,20221107,000000,20.5118,20.5376,20.4321,20.4719,27316.537767848,0
|
| 627 |
+
DEED.US,D,20221108,000000,20.4819,20.5317,20.462,20.5118,25219.587649035,0
|
| 628 |
+
DEED.US,D,20221109,000000,20.5018,20.5417,20.4621,20.5417,18991.946793785,0
|
| 629 |
+
DEED.US,D,20221110,000000,20.7012,20.9204,20.6813,20.8108,22920.969121667,0
|
| 630 |
+
DEED.US,D,20221111,000000,21.04,21.04,20.9603,20.9902,13720.475059698,0
|
| 631 |
+
DEED.US,D,20221114,000000,20.9503,20.9852,20.9005,20.9603,21909.617102641,0
|
| 632 |
+
DEED.US,D,20221115,000000,21.0002,21.0499,21.0002,21.0151,24014.593824779,0
|
| 633 |
+
DEED.US,D,20221116,000000,21.1497,21.1497,21.1203,21.1397,9162.3676961724,0
|
| 634 |
+
DEED.US,D,20221117,000000,21.1397,21.1596,20.9902,21.1397,28397.119240557,0
|
| 635 |
+
DEED.US,D,20221118,000000,21.1497,21.1696,21.0799,21.0998,17935.445131053,0
|
| 636 |
+
DEED.US,D,20221121,000000,21.1297,21.146,21.0201,21.05,52811.036580785,0
|
| 637 |
+
DEED.US,D,20221122,000000,21.12,21.14,21.095,21.14,266600,0
|
| 638 |
+
DEED.US,D,20221123,000000,21.19,21.29,21.145,21.215,308868,0
|
| 639 |
+
DEED.US,D,20221125,000000,21.25,21.3,21.25,21.2805,26089,0
|
| 640 |
+
DEED.US,D,20221128,000000,21.33,21.35,21.3,21.32,24619,0
|
| 641 |
+
DEED.US,D,20221129,000000,21.24,21.26,21.15,21.17,50691,0
|
| 642 |
+
DEED.US,D,20221130,000000,21.14,21.37,21.09,21.37,100970,0
|
| 643 |
+
DEED.US,D,20221201,000000,21.36,21.5,21.36,21.47,40134,0
|
| 644 |
+
DEED.US,D,20221202,000000,21.43,21.545,21.41,21.545,29933,0
|
| 645 |
+
DEED.US,D,20221205,000000,21.515,21.55,21.4,21.42,18923,0
|
| 646 |
+
DEED.US,D,20221206,000000,21.43,21.43,21.39,21.39,54146,0
|
| 647 |
+
DEED.US,D,20221207,000000,21.49,21.59,21.49,21.59,72634,0
|
| 648 |
+
DEED.US,D,20221208,000000,21.63,21.65,21.55,21.56,72765,0
|
| 649 |
+
DEED.US,D,20221209,000000,21.53,21.55,21.47,21.48,23957,0
|
| 650 |
+
DEED.US,D,20221212,000000,21.5,21.51,21.26,21.395,70634,0
|
| 651 |
+
DEED.US,D,20221213,000000,21.62,21.68,21.57,21.6,22756,0
|
| 652 |
+
DEED.US,D,20221214,000000,21.67,21.75,21.63,21.69,22248,0
|
| 653 |
+
DEED.US,D,20221215,000000,21.75,21.8001,21.7,21.73,38493,0
|
| 654 |
+
DEED.US,D,20221216,000000,21.67,21.8299,21.67,21.75,31182,0
|
| 655 |
+
DEED.US,D,20221219,000000,21.75,21.7583,21.62,21.66,27144,0
|
| 656 |
+
DEED.US,D,20221220,000000,21.63,21.63,21.45,21.52,105979,0
|
| 657 |
+
DEED.US,D,20221221,000000,21.54,21.55,21.48,21.48,29615,0
|
| 658 |
+
DEED.US,D,20221222,000000,21.47,21.5601,21.47,21.51,18152,0
|
| 659 |
+
DEED.US,D,20221223,000000,21.4,21.4,21.31,21.35,33356,0
|
| 660 |
+
DEED.US,D,20221227,000000,21.35,21.35,21.22,21.25,26697,0
|
| 661 |
+
DEED.US,D,20221228,000000,21.25,21.25,21.11,21.17,159697,0
|
| 662 |
+
DEED.US,D,20221229,000000,21.2,21.29,21.17,21.25,30556,0
|
| 663 |
+
DEED.US,D,20221230,000000,21.22,21.22,21.05,21.09,73985,0
|
| 664 |
+
DEED.US,D,20230103,000000,21.22,21.25,21.1433,21.2,32611,0
|
| 665 |
+
DEED.US,D,20230104,000000,21.29,21.3166,21.27,21.29,5827,0
|
| 666 |
+
DEED.US,D,20230105,000000,21.26,21.35,21.26,21.31,25645,0
|
| 667 |
+
DEED.US,D,20230106,000000,21.34,21.56,21.34,21.56,12154,0
|
| 668 |
+
DEED.US,D,20230109,000000,21.65,21.68,21.64,21.66,39139,0
|
| 669 |
+
DEED.US,D,20230110,000000,21.62,21.665,21.58,21.61,21444,0
|
| 670 |
+
DEED.US,D,20230111,000000,21.6,21.68,21.6,21.66,43929,0
|
| 671 |
+
DEED.US,D,20230112,000000,21.84,21.9,21.79,21.875,41060,0
|
| 672 |
+
DEED.US,D,20230113,000000,21.92,21.945,21.861,21.88,7722,0
|
| 673 |
+
DEED.US,D,20230117,000000,21.84,21.89,21.81,21.8653,28905,0
|
| 674 |
+
DEED.US,D,20230118,000000,21.97,22.0099,21.93,21.995,70535,0
|
| 675 |
+
DEED.US,D,20230119,000000,22.05,22.0935,21.99,22.04,19619,0
|
| 676 |
+
DEED.US,D,20230120,000000,21.96,22.01,21.87,21.9221,28117,0
|
| 677 |
+
DEED.US,D,20230123,000000,21.88,21.92,21.87,21.905,17937,0
|
| 678 |
+
DEED.US,D,20230124,000000,21.79,21.87,21.79,21.845,73346,0
|
| 679 |
+
DEED.US,D,20230125,000000,21.91,21.9401,21.881,21.9141,14201,0
|
| 680 |
+
DEED.US,D,20230126,000000,21.91,21.93,21.87,21.885,35948,0
|
| 681 |
+
DEED.US,D,20230127,000000,21.85,21.91,21.85,21.8953,11087,0
|
| 682 |
+
DEED.US,D,20230130,000000,21.84,21.8875,21.84,21.84,30344,0
|
| 683 |
+
DEED.US,D,20230131,000000,21.91,21.91,21.81,21.89,100191,0
|
| 684 |
+
DEED.US,D,20230201,000000,21.89,22.0062,21.87,21.97,4368,0
|
| 685 |
+
DEED.US,D,20230202,000000,22.18,22.18,22.08,22.1002,6201,0
|
| 686 |
+
DEED.US,D,20230203,000000,22.02,22.02,21.91,21.97,30255,0
|
| 687 |
+
DEED.US,D,20230206,000000,21.86,21.86,21.78,21.7859,6902,0
|
| 688 |
+
DEED.US,D,20230207,000000,21.77,21.79,21.7,21.7219,78833,0
|
| 689 |
+
DEED.US,D,20230208,000000,21.74,21.74,21.67,21.72,12795,0
|
| 690 |
+
DEED.US,D,20230209,000000,21.75,21.755,21.671,21.6801,4783,0
|
| 691 |
+
DEED.US,D,20230210,000000,21.74,21.75,21.66,21.675,7633,0
|
| 692 |
+
DEED.US,D,20230213,000000,21.68,21.7,21.57,21.69,33484,0
|
| 693 |
+
DEED.US,D,20230214,000000,21.63,21.63,21.56,21.59,32029,0
|
| 694 |
+
DEED.US,D,20230215,000000,21.59,21.6099,21.531,21.57,11111,0
|
| 695 |
+
DEED.US,D,20230216,000000,21.53,21.58,21.51,21.52,10212,0
|
| 696 |
+
DEED.US,D,20230217,000000,21.52,21.54,21.5,21.535,11544,0
|
| 697 |
+
DEED.US,D,20230221,000000,21.45,21.45,21.36,21.38,66939,0
|
| 698 |
+
DEED.US,D,20230222,000000,21.32,21.32,21.195,21.215,45999,0
|
| 699 |
+
DEED.US,D,20230223,000000,21.28,21.3355,21.25,21.31,10568,0
|
| 700 |
+
DEED.US,D,20230224,000000,21.26,21.42,21.185,21.325,369777,0
|
| 701 |
+
DEED.US,D,20230227,000000,21.31,21.31,21.19,21.19,28165,0
|
| 702 |
+
DEED.US,D,20230228,000000,21.22,21.27,21.195,21.27,14644,0
|
| 703 |
+
DEED.US,D,20230301,000000,21.24,21.24,21.11,21.175,19804,0
|
| 704 |
+
DEED.US,D,20230302,000000,21.02,21.05,21.01,21.03,23199,0
|
| 705 |
+
DEED.US,D,20230303,000000,21.06,21.135,20.99,21.0676,51576,0
|
| 706 |
+
DEED.US,D,20230306,000000,21.17,21.17,21.09,21.13,36411,0
|
| 707 |
+
DEED.US,D,20230307,000000,21.14,21.14,21.04,21.13,204030,0
|
| 708 |
+
DEED.US,D,20230308,000000,21.06,21.12,21,21,21158,0
|
| 709 |
+
DEED.US,D,20230309,000000,21.1,21.15,21.05,21.1376,16409,0
|
| 710 |
+
DEED.US,D,20230310,000000,21.28,21.39,21.2775,21.375,8468,0
|
| 711 |
+
DEED.US,D,20230313,000000,21.63,21.71,21.55,21.61,78589,0
|
| 712 |
+
DEED.US,D,20230314,000000,21.49,21.5687,21.4165,21.46,16487,0
|
| 713 |
+
DEED.US,D,20230315,000000,21.69,21.85,21.64,21.7,35555,0
|
| 714 |
+
DEED.US,D,20230316,000000,21.7,21.72,21.45,21.47,51096,0
|
| 715 |
+
DEED.US,D,20230317,000000,21.7272,21.85,21.71,21.76,13155,0
|
| 716 |
+
DEED.US,D,20230320,000000,21.85,21.86,21.7,21.74,10420,0
|
| 717 |
+
DEED.US,D,20230321,000000,21.5,21.6,21.46,21.4895,34117,0
|
| 718 |
+
DEED.US,D,20230322,000000,21.5115,21.7676,21.5,21.7676,16507,0
|
| 719 |
+
DEED.US,D,20230323,000000,21.76,21.8986,21.76,21.86,47532,0
|
| 720 |
+
DEED.US,D,20230324,000000,21.84,21.89,21.805,21.82,64857,0
|
| 721 |
+
DEED.US,D,20230327,000000,21.61,21.67,21.57,21.58,30522,0
|
| 722 |
+
DEED.US,D,20230328,000000,21.53,21.585,21.4811,21.55,42823,0
|
| 723 |
+
DEED.US,D,20230329,000000,21.49,21.5,21.41,21.46,19700,0
|
| 724 |
+
DEED.US,D,20230330,000000,21.5,21.565,21.4804,21.539,13261,0
|
| 725 |
+
DEED.US,D,20230331,000000,21.5,21.7299,21.5,21.72,23059,0
|
| 726 |
+
DEED.US,D,20230403,000000,21.7,21.7,21.55,21.65,11304,0
|
| 727 |
+
DEED.US,D,20230404,000000,21.741,21.8485,21.74,21.83,17458,0
|
| 728 |
+
DEED.US,D,20230405,000000,21.87,22.01,21.87,21.92,54709,0
|
| 729 |
+
DEED.US,D,20230406,000000,21.9599,21.9599,21.86,21.87,19345,0
|
| 730 |
+
DEED.US,D,20230410,000000,21.71,21.7599,21.68,21.7,19379,0
|
| 731 |
+
DEED.US,D,20230411,000000,21.63,21.66,21.6,21.64,113562,0
|
| 732 |
+
DEED.US,D,20230412,000000,21.74,21.77,21.69,21.75,19261,0
|
| 733 |
+
DEED.US,D,20230413,000000,21.78,21.83,21.68,21.7,13650,0
|
| 734 |
+
DEED.US,D,20230414,000000,21.59,21.61,21.54,21.6006,19145,0
|
| 735 |
+
DEED.US,D,20230417,000000,21.53,21.5427,21.51,21.52,8136,0
|
| 736 |
+
DEED.US,D,20230418,000000,21.47,21.55,21.46,21.51,54677,0
|
| 737 |
+
DEED.US,D,20230419,000000,21.43,21.51,21.42,21.4919,42069,0
|
| 738 |
+
DEED.US,D,20230420,000000,21.56,21.63,21.54,21.55,26599,0
|
| 739 |
+
DEED.US,D,20230421,000000,21.52,21.58,21.47,21.47,16899,0
|
| 740 |
+
DEED.US,D,20230424,000000,21.57,21.57,21.53,21.54,7815,0
|
| 741 |
+
DEED.US,D,20230425,000000,21.54,21.76,21.54,21.7,26143,0
|
| 742 |
+
DEED.US,D,20230426,000000,21.72,21.77,21.64,21.66,51182,0
|
| 743 |
+
DEED.US,D,20230427,000000,21.58,21.62,21.55,21.55,57110,0
|
| 744 |
+
DEED.US,D,20230428,000000,21.72,21.73,21.631,21.73,30464,0
|
| 745 |
+
DEED.US,D,20230501,000000,21.63,21.63,21.52,21.57,29325,0
|
| 746 |
+
DEED.US,D,20230502,000000,21.59,21.695,21.56,21.67,87314,0
|
| 747 |
+
DEED.US,D,20230503,000000,21.68,21.86,21.68,21.84,80941,0
|
| 748 |
+
DEED.US,D,20230504,000000,21.82,21.96,21.8,21.82,44504,0
|
| 749 |
+
DEED.US,D,20230505,000000,21.749,21.75,21.66,21.68,41236,0
|
| 750 |
+
DEED.US,D,20230508,000000,21.66,21.7099,21.61,21.64,54947,0
|
| 751 |
+
DEED.US,D,20230509,000000,21.6,21.621,21.53,21.6,82513,0
|
| 752 |
+
DEED.US,D,20230510,000000,21.67,21.76,21.66,21.74,28179,0
|
| 753 |
+
DEED.US,D,20230511,000000,21.85,21.88,21.8,21.81,29271,0
|
| 754 |
+
DEED.US,D,20230512,000000,21.82,21.86,21.75,21.755,86204,0
|
| 755 |
+
DEED.US,D,20230515,000000,21.71,21.7427,21.71,21.73,14799,0
|
| 756 |
+
DEED.US,D,20230516,000000,21.63,21.66,21.5734,21.66,36677,0
|
| 757 |
+
DEED.US,D,20230517,000000,21.59,21.59,21.53,21.55,26983,0
|
| 758 |
+
DEED.US,D,20230518,000000,21.48,21.53,21.45,21.46,28234,0
|
| 759 |
+
DEED.US,D,20230519,000000,21.38,21.47,21.38,21.39,120494,0
|
| 760 |
+
DEED.US,D,20230522,000000,21.45,21.47,21.37,21.39,10096,0
|
| 761 |
+
DEED.US,D,20230523,000000,21.25,21.3499,21.25,21.29,12362,0
|
| 762 |
+
DEED.US,D,20230524,000000,21.3101,21.33,21.26,21.26,6853,0
|
| 763 |
+
DEED.US,D,20230525,000000,21.18,21.19,21.12,21.1363,13417,0
|
| 764 |
+
DEED.US,D,20230526,000000,21.13,21.155,21.081,21.15,47883,0
|
| 765 |
+
DEED.US,D,20230530,000000,21.23,21.32,21.21,21.32,49419,0
|
| 766 |
+
DEED.US,D,20230531,000000,21.38,21.47,21.33,21.45,47786,0
|
| 767 |
+
DEED.US,D,20230601,000000,21.5234,21.5234,21.45,21.47,21599,0
|
| 768 |
+
DEED.US,D,20230602,000000,21.44,21.4675,21.38,21.44,260751,0
|
| 769 |
+
DEED.US,D,20230605,000000,21.33,21.48,21.33,21.43,66956,0
|
| 770 |
+
DEED.US,D,20230606,000000,21.44,21.51,21.41,21.51,19421,0
|
| 771 |
+
DEED.US,D,20230607,000000,21.42,21.45,21.3001,21.36,12258,0
|
| 772 |
+
DEED.US,D,20230608,000000,21.37,21.48,21.37,21.46,33693,0
|
| 773 |
+
DEED.US,D,20230609,000000,21.39,21.45,21.36,21.4,37413,0
|
| 774 |
+
DEED.US,D,20230612,000000,21.39,21.45,21.36,21.44,42994,0
|
| 775 |
+
DEED.US,D,20230613,000000,21.44,21.44,21.31,21.3209,20029,0
|
| 776 |
+
DEED.US,D,20230614,000000,21.341,21.42,21.295,21.42,28908,0
|
| 777 |
+
DEED.US,D,20230615,000000,21.49,21.5699,21.48,21.5645,19511,0
|
| 778 |
+
DEED.US,D,20230616,000000,21.44,21.509,21.44,21.4818,42278,0
|
| 779 |
+
DEED.US,D,20230620,000000,21.46,21.53,21.46,21.49,16399,0
|
| 780 |
+
DEED.US,D,20230621,000000,21.43,21.56,21.42,21.5,16342,0
|
| 781 |
+
DEED.US,D,20230622,000000,21.44,21.505,21.39,21.39,7053,0
|
| 782 |
+
DEED.US,D,20230623,000000,21.48,21.53,21.4601,21.53,5502,0
|
| 783 |
+
DEED.US,D,20230626,000000,21.51,21.65,21.51,21.63,47946,0
|
| 784 |
+
DEED.US,D,20230627,000000,21.49,21.55,21.45,21.5,16067,0
|
| 785 |
+
DEED.US,D,20230628,000000,21.46,21.54,21.44,21.54,18799,0
|
| 786 |
+
DEED.US,D,20230629,000000,21.33,21.36,21.31,21.33,10897,0
|
| 787 |
+
DEED.US,D,20230630,000000,21.34,21.3799,21.339,21.35,3929,0
|
| 788 |
+
DEED.US,D,20230703,000000,21.38,21.39,21.255,21.2585,22477,0
|
| 789 |
+
DEED.US,D,20230705,000000,21.26,21.265,21.12,21.12,22757,0
|
| 790 |
+
DEED.US,D,20230706,000000,21.02,21.02,20.91,20.92,26105,0
|
| 791 |
+
DEED.US,D,20230707,000000,20.96,20.97,20.84,20.87,161756,0
|
| 792 |
+
DEED.US,D,20230710,000000,20.9239,21.03,20.903,20.93,32065,0
|
| 793 |
+
DEED.US,D,20230711,000000,21.005,21.04,20.99,20.99,20058,0
|
| 794 |
+
DEED.US,D,20230712,000000,21.14,21.21,21.085,21.185,150848,0
|
| 795 |
+
DEED.US,D,20230713,000000,21.27,21.34,21.27,21.34,50802,0
|
| 796 |
+
DEED.US,D,20230714,000000,21.29,21.33,21.23,21.25,7050,0
|
| 797 |
+
DEED.US,D,20230717,000000,21.24,21.31,21.24,21.26,43879,0
|
| 798 |
+
DEED.US,D,20230718,000000,21.3,21.35,21.25,21.25,30158,0
|
| 799 |
+
DEED.US,D,20230719,000000,21.3,21.35,21.27,21.295,29648,0
|
| 800 |
+
DEED.US,D,20230720,000000,21.16,21.18,21.13,21.18,6948,0
|
| 801 |
+
DEED.US,D,20230721,000000,21.07,21.115,21.06,21.06,6968,0
|
| 802 |
+
DEED.US,D,20230724,000000,21.0901,21.14,21.0551,21.0551,19420,0
|
| 803 |
+
DEED.US,D,20230725,000000,21,21.025,20.9846,20.995,6069,0
|
| 804 |
+
DEED.US,D,20230726,000000,21.05,21.12,21.05,21.0953,9830,0
|
| 805 |
+
DEED.US,D,20230727,000000,21.04,21.07,20.9,20.9292,36439,0
|
| 806 |
+
DEED.US,D,20230728,000000,20.95,21.02,20.95,20.995,19304,0
|
| 807 |
+
DEED.US,D,20230731,000000,21.05,21.05,21,21,8366,0
|
| 808 |
+
DEED.US,D,20230801,000000,20.915,20.915,20.85,20.86,9871,0
|
| 809 |
+
DEED.US,D,20230802,000000,20.83,20.83,20.725,20.7965,17406,0
|
| 810 |
+
DEED.US,D,20230803,000000,20.633,20.6618,20.6283,20.649,14106,0
|
| 811 |
+
DEED.US,D,20230804,000000,20.74,20.84,20.74,20.84,9241,0
|
| 812 |
+
DEED.US,D,20230807,000000,20.82,20.87,20.82,20.8558,3352,0
|
| 813 |
+
DEED.US,D,20230808,000000,20.87,20.975,20.87,20.94,68131,0
|
| 814 |
+
DEED.US,D,20230809,000000,20.9,20.99,20.9,20.99,5974,0
|
| 815 |
+
DEED.US,D,20230810,000000,20.97,21.01,20.79,20.79,16047,0
|
| 816 |
+
DEED.US,D,20230811,000000,20.76,20.78,20.6899,20.6899,6934,0
|
| 817 |
+
DEED.US,D,20230814,000000,20.66,20.73,20.66,20.68,7574,0
|
| 818 |
+
DEED.US,D,20230815,000000,20.66,20.7012,20.6591,20.6591,14968,0
|
| 819 |
+
DEED.US,D,20230816,000000,20.69,20.73,20.63,20.64,13915,0
|
| 820 |
+
DEED.US,D,20230817,000000,20.62,20.62,20.57,20.62,16270,0
|
| 821 |
+
DEED.US,D,20230818,000000,20.67,20.67,20.59,20.6,20269,0
|
| 822 |
+
DEED.US,D,20230821,000000,20.55,20.55,20.4901,20.5301,9223,0
|
| 823 |
+
DEED.US,D,20230822,000000,20.41,20.4766,20.41,20.44,6345,0
|
| 824 |
+
DEED.US,D,20230823,000000,20.54,20.66,20.54,20.6475,30634,0
|
| 825 |
+
DEED.US,D,20230824,000000,20.56,20.6511,20.56,20.5746,14606,0
|
| 826 |
+
DEED.US,D,20230825,000000,20.56,20.62,20.54,20.585,11842,0
|
| 827 |
+
DEED.US,D,20230828,000000,20.6499,20.6499,20.58,20.6,27822,0
|
| 828 |
+
DEED.US,D,20230829,000000,20.55,20.8001,20.55,20.8001,13018,0
|
| 829 |
+
DEED.US,D,20230830,000000,20.8,20.85,20.77,20.7801,15828,0
|
| 830 |
+
DEED.US,D,20230831,000000,20.88,20.88,20.8471,20.8471,8590,0
|
| 831 |
+
DEED.US,D,20230901,000000,20.79,20.79,20.726,20.735,73647,0
|
| 832 |
+
DEED.US,D,20230905,000000,20.69,20.7,20.6,20.62,14480,0
|
| 833 |
+
DEED.US,D,20230906,000000,20.57,20.57,20.4936,20.53,105777,0
|
| 834 |
+
DEED.US,D,20230907,000000,20.535,20.595,20.53,20.595,45559,0
|
| 835 |
+
DEED.US,D,20230908,000000,20.61,20.6503,20.61,20.63,4523,0
|
| 836 |
+
DEED.US,D,20230911,000000,20.57,20.61,20.57,20.61,11821,0
|
| 837 |
+
DEED.US,D,20230912,000000,20.62,20.64,20.5901,20.63,59227,0
|
| 838 |
+
DEED.US,D,20230913,000000,20.6,20.69,20.6,20.68,13973,0
|
| 839 |
+
DEED.US,D,20230914,000000,20.73,20.73,20.675,20.72,24406,0
|
| 840 |
+
DEED.US,D,20230915,000000,20.61,20.66,20.56,20.5738,37359,0
|
| 841 |
+
DEED.US,D,20230918,000000,20.57,20.6432,20.57,20.64,7779,0
|
| 842 |
+
DEED.US,D,20230919,000000,20.58,20.62,20.5439,20.55,51565,0
|
| 843 |
+
DEED.US,D,20230920,000000,20.57,20.6299,20.47,20.5,40749,0
|
| 844 |
+
DEED.US,D,20230921,000000,20.425,20.43,20.3881,20.3881,119617,0
|
| 845 |
+
DEED.US,D,20230922,000000,20.35,20.36,20.3038,20.34,8085,0
|
| 846 |
+
DEED.US,D,20230925,000000,20.24,20.24,20.13,20.13,6128,0
|
| 847 |
+
DEED.US,D,20230926,000000,20.225,20.23,20.11,20.1354,6757,0
|
| 848 |
+
DEED.US,D,20230927,000000,20.175,20.175,19.9524,20.01,21367,0
|
| 849 |
+
DEED.US,D,20230928,000000,19.92,20.057,19.92,20.057,62683,0
|
| 850 |
+
DEED.US,D,20230929,000000,20.14,20.14,19.9743,19.9743,2934,0
|
| 851 |
+
DEED.US,D,20231002,000000,19.9,19.9,19.82,19.8211,8543,0
|
| 852 |
+
DEED.US,D,20231003,000000,19.725,19.82,19.68,19.77,167434,0
|
| 853 |
+
DEED.US,D,20231004,000000,19.8,19.9,19.76,19.87,16416,0
|
| 854 |
+
DEED.US,D,20231005,000000,19.92,19.97,19.92,19.94,5182,0
|
| 855 |
+
DEED.US,D,20231006,000000,19.75,19.92,19.74,19.83,36877,0
|
| 856 |
+
DEED.US,D,20231009,000000,19.98,20.0799,19.94,20.075,6656,0
|
| 857 |
+
DEED.US,D,20231010,000000,20.0146,20.105,19.96,20.03,136812,0
|
| 858 |
+
DEED.US,D,20231011,000000,20.1,20.2,20.0505,20.06,23751,0
|
| 859 |
+
DEED.US,D,20231012,000000,20.0539,20.0539,19.86,19.86,127274,0
|
| 860 |
+
DEED.US,D,20231013,000000,20.03,20.03,19.95,19.9702,6258,0
|
| 861 |
+
DEED.US,D,20231016,000000,19.97,19.97,19.8101,19.8328,5704,0
|
| 862 |
+
DEED.US,D,20231017,000000,19.6974,19.714,19.62,19.6649,4214,0
|
| 863 |
+
DEED.US,D,20231018,000000,19.605,19.605,19.47,19.47,4927,0
|
| 864 |
+
DEED.US,D,20231019,000000,19.52,19.53,19.36,19.4303,12919,0
|
| 865 |
+
DEED.US,D,20231020,000000,19.44,19.5399,19.41,19.4469,9474,0
|
| 866 |
+
DEED.US,D,20231023,000000,19.35,19.55,19.35,19.515,6928,0
|
| 867 |
+
DEED.US,D,20231024,000000,19.44,19.56,19.43,19.53,17120,0
|
| 868 |
+
DEED.US,D,20231025,000000,19.43,19.43,19.28,19.3203,4850,0
|
| 869 |
+
DEED.US,D,20231026,000000,19.35,19.52,19.35,19.51,7985,0
|
| 870 |
+
DEED.US,D,20231027,000000,19.5,19.5495,19.47,19.5195,7313,0
|
| 871 |
+
DEED.US,D,20231030,000000,19.42,19.47,19.42,19.45,7566,0
|
| 872 |
+
DEED.US,D,20231031,000000,19.46,19.53,19.4501,19.46,8573,0
|
| 873 |
+
DEED.US,D,20231101,000000,19.6581,19.74,19.605,19.69,19203,0
|
| 874 |
+
DEED.US,D,20231102,000000,19.83,19.89,19.78,19.8217,4432,0
|
| 875 |
+
DEED.US,D,20231103,000000,20.01,20.01,19.9201,19.9214,37202,0
|
| 876 |
+
DEED.US,D,20231106,000000,19.85,19.907,19.78,19.8364,9857,0
|
| 877 |
+
DEED.US,D,20231107,000000,19.85,19.96,19.85,19.935,5625,0
|
| 878 |
+
DEED.US,D,20231108,000000,19.88,20.0399,19.88,19.9934,8839,0
|
| 879 |
+
DEED.US,D,20231109,000000,19.9864,19.9864,19.77,19.805,4601,0
|
| 880 |
+
DEED.US,D,20231110,000000,19.83,19.92,19.77,19.79,10349,0
|
| 881 |
+
DEED.US,D,20231113,000000,19.71,19.78,19.7024,19.78,11154,0
|
| 882 |
+
DEED.US,D,20231114,000000,20.061,20.15,20.06,20.1367,12667,0
|
| 883 |
+
DEED.US,D,20231115,000000,19.97,20.01,19.9265,19.975,6396,0
|
| 884 |
+
DEED.US,D,20231116,000000,20.12,20.15,20.07,20.109,35027,0
|
| 885 |
+
DEED.US,D,20231117,000000,20.08,20.2,20.08,20.1674,105119,0
|
| 886 |
+
DEED.US,D,20231120,000000,20.15,20.18,20.0725,20.18,9338,0
|
| 887 |
+
DEED.US,D,20231121,000000,20.0865,20.17,20.06,20.16,61643,0
|
| 888 |
+
DEED.US,D,20231122,000000,20.21,20.21,20.09,20.1,16131,0
|
| 889 |
+
DEED.US,D,20231124,000000,20.02,20.05,19.9839,19.9899,1103,0
|
| 890 |
+
DEED.US,D,20231127,000000,20.09,20.1199,20.065,20.11,3857,0
|
| 891 |
+
DEED.US,D,20231128,000000,20.07,20.27,20.07,20.24,22734,0
|
| 892 |
+
DEED.US,D,20231129,000000,20.35,20.43,20.34,20.43,54722,0
|
| 893 |
+
DEED.US,D,20231130,000000,20.39,20.39,20.3,20.3059,108996,0
|
| 894 |
+
DEED.US,D,20231201,000000,20.23,20.51,20.23,20.49,6592,0
|
| 895 |
+
DEED.US,D,20231204,000000,20.45,20.4559,20.4,20.4375,16209,0
|
| 896 |
+
DEED.US,D,20231205,000000,20.4717,20.57,20.4717,20.57,13776,0
|
| 897 |
+
DEED.US,D,20231206,000000,20.6139,20.6951,20.6139,20.66,8278,0
|
| 898 |
+
DEED.US,D,20231207,000000,20.56,20.7295,20.56,20.63,9045,0
|
| 899 |
+
DEED.US,D,20231208,000000,20.51,20.585,20.51,20.585,3539,0
|
| 900 |
+
DEED.US,D,20231211,000000,20.48,20.58,20.46,20.5452,5557,0
|
| 901 |
+
DEED.US,D,20231212,000000,20.55,20.6586,20.5188,20.5898,42065,0
|
| 902 |
+
DEED.US,D,20231213,000000,20.74,20.938,20.61,20.938,58230,0
|
| 903 |
+
DEED.US,D,20231214,000000,20.99,21.1399,20.99,21.1,27608,0
|
| 904 |
+
DEED.US,D,20231215,000000,21.11,21.19,21.1057,21.1301,16023,0
|
| 905 |
+
DEED.US,D,20231218,000000,21.08,21.1165,21.04,21.1049,10577,0
|
| 906 |
+
DEED.US,D,20231219,000000,21.106,21.15,21.06,21.1,44560,0
|
| 907 |
+
DEED.US,D,20231220,000000,21.19,21.2199,21.1301,21.2,22036,0
|
| 908 |
+
DEED.US,D,20231221,000000,21.25,21.29,21.18,21.22,18764,0
|
| 909 |
+
DEED.US,D,20231222,000000,21.17,21.17,21.09,21.115,9435,0
|
| 910 |
+
DEED.US,D,20231226,000000,21.1385,21.185,21.11,21.185,5351,0
|
| 911 |
+
DEED.US,D,20231227,000000,21.18,21.2899,21.17,21.23,67840,0
|
| 912 |
+
DEED.US,D,20231228,000000,21.17,21.28,21.17,21.21,173817,0
|
| 913 |
+
DEED.US,D,20231229,000000,21.22,21.22,21.17,21.2132,13099,0
|
| 914 |
+
DEED.US,D,20240102,000000,21.16,21.19,21.08,21.1,129518,0
|
| 915 |
+
DEED.US,D,20240103,000000,20.94,21.095,20.94,21.08,19473,0
|
| 916 |
+
DEED.US,D,20240104,000000,20.97,21.056,20.97,20.98,20330,0
|
| 917 |
+
DEED.US,D,20240105,000000,20.8,21.041,20.8,20.84,143833,0
|
| 918 |
+
DEED.US,D,20240108,000000,20.96,21.0292,20.88,20.94,37544,0
|
| 919 |
+
DEED.US,D,20240109,000000,20.99,20.99,20.92,20.945,31588,0
|
| 920 |
+
DEED.US,D,20240110,000000,20.95,21,20.93,20.935,39949,0
|
| 921 |
+
DEED.US,D,20240111,000000,20.945,21.08,20.93,21.04,52206,0
|
| 922 |
+
DEED.US,D,20240112,000000,21.11,21.14,21.08,21.1107,8750,0
|
| 923 |
+
DEED.US,D,20240116,000000,21.08,21.08,20.9201,20.97,7566,0
|
| 924 |
+
DEED.US,D,20240117,000000,20.87,20.87,20.83,20.86,7993,0
|
| 925 |
+
DEED.US,D,20240118,000000,20.9,20.9,20.83,20.88,13135,0
|
| 926 |
+
DEED.US,D,20240119,000000,20.8,20.8499,20.8,20.8,9992,0
|
| 927 |
+
DEED.US,D,20240122,000000,20.8809,20.9099,20.83,20.8775,20224,0
|
| 928 |
+
DEED.US,D,20240123,000000,20.74,20.74,20.6601,20.6925,10100,0
|
| 929 |
+
DEED.US,D,20240124,000000,20.73,20.73,20.62,20.62,21775,0
|
| 930 |
+
DEED.US,D,20240125,000000,20.68,20.78,20.6705,20.7647,4908,0
|
| 931 |
+
DEED.US,D,20240126,000000,20.73,20.7896,20.73,20.75,25347,0
|
| 932 |
+
DEED.US,D,20240129,000000,20.815,20.87,20.78,20.84,19048,0
|
| 933 |
+
DEED.US,D,20240130,000000,20.86,20.92,20.86,20.8804,40011,0
|
| 934 |
+
DEED.US,D,20240131,000000,20.95,21.06,20.94,20.9883,5425,0
|
| 935 |
+
DEED.US,D,20240201,000000,21.07,21.1659,21.07,21.1135,21765,0
|
| 936 |
+
DEED.US,D,20240202,000000,20.92,21.02,20.9129,20.9479,4847,0
|
| 937 |
+
DEED.US,D,20240205,000000,20.8,20.8,20.69,20.74,19346,0
|
| 938 |
+
DEED.US,D,20240206,000000,20.7701,20.86,20.7701,20.84,48698,0
|
| 939 |
+
DEED.US,D,20240207,000000,20.81,20.8729,20.77,20.7974,24974,0
|
| 940 |
+
DEED.US,D,20240208,000000,20.78,20.79,20.7696,20.7865,9602,0
|
| 941 |
+
DEED.US,D,20240209,000000,20.67,20.76,20.67,20.7585,10032,0
|
| 942 |
+
DEED.US,D,20240212,000000,20.74,20.78,20.74,20.77,8512,0
|
| 943 |
+
DEED.US,D,20240213,000000,20.62,20.6377,20.5141,20.5654,62534,0
|
| 944 |
+
DEED.US,D,20240214,000000,20.52,20.65,20.52,20.62,40742,0
|
| 945 |
+
DEED.US,D,20240215,000000,20.715,20.73,20.6504,20.6834,36725,0
|
| 946 |
+
DEED.US,D,20240216,000000,20.64,20.68,20.61,20.6509,11667,0
|
| 947 |
+
DEED.US,D,20240220,000000,20.55,20.72,20.55,20.61,34257,0
|
| 948 |
+
DEED.US,D,20240221,000000,20.51,20.51,20.4,20.4228,18842,0
|
| 949 |
+
DEED.US,D,20240222,000000,20.455,20.4699,20.4,20.4,8574,0
|
| 950 |
+
DEED.US,D,20240223,000000,20.4441,20.55,20.4441,20.5261,4149,0
|
| 951 |
+
DEED.US,D,20240226,000000,20.55,20.56,20.5,20.525,4248,0
|
| 952 |
+
DEED.US,D,20240227,000000,20.46,20.54,20.44,20.4668,11551,0
|
| 953 |
+
DEED.US,D,20240228,000000,20.4479,20.54,20.4479,20.49,7629,0
|
| 954 |
+
DEED.US,D,20240229,000000,20.57,20.6099,20.5455,20.56,3755,0
|
| 955 |
+
DEED.US,D,20240301,000000,20.57,20.71,20.57,20.71,6769,0
|
| 956 |
+
DEED.US,D,20240304,000000,20.645,20.68,20.6305,20.66,67082,0
|
| 957 |
+
DEED.US,D,20240305,000000,20.7,20.81,20.7,20.75,36095,0
|
| 958 |
+
DEED.US,D,20240306,000000,20.78,20.89,20.78,20.8364,56783,0
|
| 959 |
+
DEED.US,D,20240307,000000,20.809,20.85,20.77,20.84,31351,0
|
| 960 |
+
DEED.US,D,20240308,000000,20.88,20.93,20.85,20.85,21572,0
|
| 961 |
+
DEED.US,D,20240311,000000,20.94,20.94,20.87,20.92,23038,0
|
| 962 |
+
DEED.US,D,20240312,000000,20.83,20.8495,20.7814,20.8151,5341,0
|
| 963 |
+
DEED.US,D,20240313,000000,20.8,20.83,20.72,20.74,21739,0
|
| 964 |
+
DEED.US,D,20240314,000000,20.65,20.65,20.54,20.54,9047,0
|
| 965 |
+
DEED.US,D,20240315,000000,20.545,20.57,20.51,20.52,7022,0
|
| 966 |
+
DEED.US,D,20240318,000000,20.51,20.55,20.47,20.55,68486,0
|
| 967 |
+
DEED.US,D,20240319,000000,20.585,20.62,20.57,20.58,3165,0
|
| 968 |
+
DEED.US,D,20240320,000000,20.5994,20.6715,20.59,20.64,8568,0
|
| 969 |
+
DEED.US,D,20240321,000000,20.59,20.59,20.55,20.59,10007,0
|
| 970 |
+
DEED.US,D,20240322,000000,20.67,20.72,20.635,20.72,94957,0
|
| 971 |
+
DEED.US,D,20240325,000000,20.5959,20.7,20.5959,20.7,22546,0
|
| 972 |
+
DEED.US,D,20240326,000000,20.65,20.78,20.63,20.77,29718,0
|
| 973 |
+
DEED.US,D,20240327,000000,20.72,20.77,20.67,20.71,9331,0
|
| 974 |
+
DEED.US,D,20240328,000000,20.72,20.77,20.68,20.7097,10639,0
|
| 975 |
+
DEED.US,D,20240401,000000,20.57,20.5947,20.5,20.57,9535,0
|
| 976 |
+
DEED.US,D,20240402,000000,20.45,20.5399,20.45,20.517,38414,0
|
| 977 |
+
DEED.US,D,20240403,000000,20.44,20.57,20.44,20.57,12761,0
|
| 978 |
+
DEED.US,D,20240404,000000,20.55,20.5603,20.48,20.55,10852,0
|
| 979 |
+
DEED.US,D,20240405,000000,20.4799,20.57,20.4799,20.52,28588,0
|
| 980 |
+
DEED.US,D,20240408,000000,20.43,20.44,20.35,20.37,60397,0
|
| 981 |
+
DEED.US,D,20240409,000000,20.45,20.5,20.44,20.45,33129,0
|
| 982 |
+
DEED.US,D,20240410,000000,20.25,20.33,20.2183,20.2183,15189,0
|
| 983 |
+
DEED.US,D,20240411,000000,20.2,20.23,20.13,20.2,6213,0
|
| 984 |
+
DEED.US,D,20240412,000000,20.26,20.3,20.24,20.24,54856,0
|
| 985 |
+
DEED.US,D,20240415,000000,20.14,20.15,20.07,20.15,28180,0
|
| 986 |
+
DEED.US,D,20240416,000000,20.01,20.09,20.01,20.09,13246,0
|
| 987 |
+
DEED.US,D,20240417,000000,20.09,20.18,20.075,20.14,8235,0
|
| 988 |
+
DEED.US,D,20240418,000000,20.11,20.11,20.03,20.03,6944,0
|
| 989 |
+
DEED.US,D,20240419,000000,20.14,20.14,20.06,20.072,10082,0
|
| 990 |
+
DEED.US,D,20240422,000000,20.075,20.15,20.05,20.0983,12476,0
|
| 991 |
+
DEED.US,D,20240423,000000,19.97,20.09,19.97,20.07,11416,0
|
| 992 |
+
DEED.US,D,20240424,000000,20.03,20.05,20.0001,20.05,4955,0
|
| 993 |
+
DEED.US,D,20240425,000000,19.91,19.98,19.8658,19.92,16686,0
|
| 994 |
+
DEED.US,D,20240426,000000,19.97,20.06,19.97,20.0161,71392,0
|
| 995 |
+
DEED.US,D,20240429,000000,20.01,20.1,20.01,20.03,22791,0
|
| 996 |
+
DEED.US,D,20240430,000000,20.01,20.0599,19.98,20.02,6783,0
|
| 997 |
+
DEED.US,D,20240501,000000,20.0799,20.14,20.02,20.1048,9897,0
|
| 998 |
+
DEED.US,D,20240502,000000,20.11,20.23,20.11,20.23,48425,0
|
| 999 |
+
DEED.US,D,20240503,000000,20.32,20.41,20.3,20.41,18871,0
|
| 1000 |
+
DEED.US,D,20240506,000000,20.4,20.45,20.37,20.45,111293,0
|
| 1001 |
+
DEED.US,D,20240507,000000,20.47,20.58,20.47,20.57,39837,0
|
| 1002 |
+
DEED.US,D,20240508,000000,20.46,20.52,20.43,20.43,75755,0
|
| 1003 |
+
DEED.US,D,20240509,000000,20.48,20.58,20.465,20.57,61241,0
|
| 1004 |
+
DEED.US,D,20240510,000000,20.52,20.53,20.48,20.53,60937,0
|
| 1005 |
+
DEED.US,D,20240513,000000,20.55,20.58,20.54,20.58,60450,0
|
| 1006 |
+
DEED.US,D,20240514,000000,20.5967,20.66,20.5788,20.64,21732,0
|
| 1007 |
+
DEED.US,D,20240515,000000,20.77,20.82,20.7071,20.7995,30519,0
|
| 1008 |
+
DEED.US,D,20240516,000000,20.75,20.81,20.63,20.64,57920,0
|
| 1009 |
+
DEED.US,D,20240517,000000,20.63,20.7399,20.6271,20.67,11515,0
|
| 1010 |
+
DEED.US,D,20240520,000000,20.68,20.68,20.59,20.625,25841,0
|
| 1011 |
+
DEED.US,D,20240521,000000,20.5101,20.58,20.5101,20.58,11953,0
|
| 1012 |
+
DEED.US,D,20240522,000000,20.48,20.55,20.47,20.47,22318,0
|
| 1013 |
+
DEED.US,D,20240523,000000,20.46,20.47,20.39,20.445,46922,0
|
| 1014 |
+
DEED.US,D,20240524,000000,20.42,20.49,20.42,20.48,36137,0
|
| 1015 |
+
DEED.US,D,20240528,000000,20.4497,20.48,20.3504,20.4,109199,0
|
| 1016 |
+
DEED.US,D,20240529,000000,20.3,20.32,20.26,20.31,76788,0
|
| 1017 |
+
DEED.US,D,20240530,000000,20.325,20.41,20.325,20.35,13749,0
|
| 1018 |
+
DEED.US,D,20240531,000000,20.42,20.48,20.41,20.46,12817,0
|
| 1019 |
+
DEED.US,D,20240603,000000,20.48,20.6,20.48,20.55,50142,0
|
| 1020 |
+
DEED.US,D,20240604,000000,20.64,20.74,20.64,20.66,48318,0
|
| 1021 |
+
DEED.US,D,20240605,000000,20.75,20.8,20.7,20.78,46265,0
|
| 1022 |
+
DEED.US,D,20240606,000000,20.79,20.82,20.7513,20.81,12248,0
|
| 1023 |
+
DEED.US,D,20240607,000000,20.62,20.63,20.48,20.4892,516353,0
|
| 1024 |
+
DEED.US,D,20240610,000000,20.495,20.5,20.46,20.48,49667,0
|
| 1025 |
+
DEED.US,D,20240611,000000,20.505,20.62,20.49,20.59,372021,0
|
| 1026 |
+
DEED.US,D,20240612,000000,20.79,20.82,20.7,20.73,24605,0
|
| 1027 |
+
DEED.US,D,20240613,000000,20.8,20.87,20.78,20.84,29236,0
|
| 1028 |
+
DEED.US,D,20240614,000000,20.87,20.89,20.84,20.89,8151,0
|
| 1029 |
+
DEED.US,D,20240617,000000,20.77,20.85,20.75,20.82,51868,0
|
| 1030 |
+
DEED.US,D,20240618,000000,20.84,20.94,20.829,20.94,24343,0
|
| 1031 |
+
DEED.US,D,20240620,000000,20.83,20.97,20.83,20.89,13879,0
|
| 1032 |
+
DEED.US,D,20240621,000000,20.9,20.93,20.86,20.88,20636,0
|
| 1033 |
+
DEED.US,D,20240624,000000,20.93,20.97,20.88,20.915,14006,0
|
| 1034 |
+
DEED.US,D,20240625,000000,20.87,20.8999,20.8505,20.87,25772,0
|
| 1035 |
+
DEED.US,D,20240626,000000,20.83,20.86,20.8001,20.84,6733,0
|
| 1036 |
+
DEED.US,D,20240627,000000,20.735,20.78,20.735,20.77,8342,0
|
| 1037 |
+
DEED.US,D,20240628,000000,20.785,20.8,20.62,20.6303,17785,0
|
| 1038 |
+
DEED.US,D,20240701,000000,20.52,20.6,20.43,20.52,18862,0
|
| 1039 |
+
DEED.US,D,20240702,000000,20.555,20.555,20.5,20.51,77834,0
|
| 1040 |
+
DEED.US,D,20240703,000000,20.59,20.67,20.59,20.6,34135,0
|
| 1041 |
+
DEED.US,D,20240705,000000,20.72,20.78,20.72,20.7671,8958,0
|
| 1042 |
+
DEED.US,D,20240708,000000,20.77,20.8,20.75,20.79,40441,0
|
| 1043 |
+
DEED.US,D,20240709,000000,20.77,20.78,20.65,20.72,84914,0
|
| 1044 |
+
DEED.US,D,20240710,000000,20.72,20.73,20.7,20.7,81102,0
|
| 1045 |
+
DEED.US,D,20240711,000000,20.88,20.89,20.84,20.84,59132,0
|
| 1046 |
+
DEED.US,D,20240712,000000,20.91,21,20.91,21,6545,0
|
| 1047 |
+
DEED.US,D,20240715,000000,20.91,20.9499,20.83,20.87,23512,0
|
| 1048 |
+
DEED.US,D,20240716,000000,20.9,20.9659,20.8999,20.955,36301,0
|
| 1049 |
+
DEED.US,D,20240717,000000,20.9,21.02,20.9,20.94,9872,0
|
| 1050 |
+
DEED.US,D,20240718,000000,21,21.01,20.935,20.95,16036,0
|
| 1051 |
+
DEED.US,D,20240719,000000,20.89,20.94,20.83,20.8718,5202,0
|
| 1052 |
+
DEED.US,D,20240722,000000,20.89,20.93,20.83,20.86,4487,0
|
| 1053 |
+
DEED.US,D,20240723,000000,20.78,20.78,20.7517,20.77,3076,0
|
| 1054 |
+
DEED.US,D,20240724,000000,20.8,20.95,20.69,20.7261,59186,0
|
| 1055 |
+
DEED.US,D,20240725,000000,20.76,20.8,20.64,20.67,120482,0
|
| 1056 |
+
DEED.US,D,20240726,000000,20.86,20.89,20.82,20.89,2882,0
|
| 1057 |
+
DEED.US,D,20240729,000000,20.86,20.875,20.841,20.86,1827,0
|
| 1058 |
+
DEED.US,D,20240730,000000,20.92,20.96,20.87,20.96,7011,0
|
| 1059 |
+
DEED.US,D,20240731,000000,20.99,21.07,20.95,21.07,20138,0
|
| 1060 |
+
DEED.US,D,20240801,000000,21.115,21.185,21.11,21.1546,3507,0
|
| 1061 |
+
DEED.US,D,20240802,000000,21.32,21.49,21.32,21.46,8364,0
|
| 1062 |
+
DEED.US,D,20240805,000000,21.6,21.63,21.44,21.5093,27884,0
|
| 1063 |
+
DEED.US,D,20240806,000000,21.4,21.47,21.27,21.35,44287,0
|
| 1064 |
+
DEED.US,D,20240807,000000,21.26,21.32,21.25,21.25,4845,0
|
| 1065 |
+
DEED.US,D,20240808,000000,21.17,21.27,21.17,21.235,4436,0
|
| 1066 |
+
DEED.US,D,20240809,000000,21.31,21.37,21.27,21.27,13127,0
|
| 1067 |
+
DEED.US,D,20240812,000000,21.275,21.36,21.23,21.32,4904,0
|
| 1068 |
+
DEED.US,D,20240813,000000,21.42,21.48,21.4,21.47,14270,0
|
| 1069 |
+
DEED.US,D,20240814,000000,21.455,21.5165,21.455,21.4849,9171,0
|
| 1070 |
+
DEED.US,D,20240815,000000,21.31,21.4,21.31,21.33,3171,0
|
| 1071 |
+
DEED.US,D,20240816,000000,21.38,21.38,21.365,21.3753,2984,0
|
| 1072 |
+
DEED.US,D,20240819,000000,21.42,21.48,21.42,21.45,1800,0
|
| 1073 |
+
DEED.US,D,20240820,000000,21.51,21.54,21.4501,21.53,7815,0
|
| 1074 |
+
DEED.US,D,20240821,000000,21.46,21.575,21.46,21.53,18244,0
|
| 1075 |
+
DEED.US,D,20240822,000000,21.43,21.5,21.4023,21.41,7204,0
|
| 1076 |
+
DEED.US,D,20240823,000000,21.43,21.535,21.43,21.53,7765,0
|
| 1077 |
+
DEED.US,D,20240826,000000,21.51,21.55,21.47,21.47,3937,0
|
| 1078 |
+
DEED.US,D,20240827,000000,21.45,21.52,21.426,21.517,4393,0
|
| 1079 |
+
DEED.US,D,20240828,000000,21.51,21.59,21.46,21.505,7483,0
|
| 1080 |
+
DEED.US,D,20240829,000000,21.44,21.54,21.43,21.43,11111,0
|
| 1081 |
+
DEED.US,D,20240830,000000,21.45,21.4894,21.38,21.42,6325,0
|
| 1082 |
+
DEED.US,D,20240903,000000,21.49,21.5519,21.49,21.5519,7583,0
|
| 1083 |
+
DEED.US,D,20240904,000000,21.56,21.69,21.56,21.674,8910,0
|
| 1084 |
+
DEED.US,D,20240905,000000,21.69,21.75,21.63,21.705,7500,0
|
| 1085 |
+
DEED.US,D,20240906,000000,21.7404,21.7404,21.63,21.71,9156,0
|
| 1086 |
+
DEED.US,D,20240909,000000,21.74,21.81,21.74,21.79,5547,0
|
| 1087 |
+
DEED.US,D,20240910,000000,21.7796,21.91,21.7796,21.845,27818,0
|
| 1088 |
+
DEED.US,D,20240911,000000,21.879,21.96,21.84,21.87,21745,0
|
| 1089 |
+
DEED.US,D,20240912,000000,21.85,21.8999,21.82,21.85,6925,0
|
| 1090 |
+
DEED.US,D,20240913,000000,21.9,21.95,21.89,21.89,4461,0
|
| 1091 |
+
DEED.US,D,20240916,000000,21.92,22.03,21.92,21.98,5459,0
|
| 1092 |
+
DEED.US,D,20240917,000000,21.96,21.98,21.94,21.9491,5644,0
|
| 1093 |
+
DEED.US,D,20240918,000000,21.9,21.93,21.86,21.8608,6018,0
|
| 1094 |
+
DEED.US,D,20240919,000000,21.81,21.91,21.8,21.875,7719,0
|
| 1095 |
+
DEED.US,D,20240920,000000,21.84,21.84,21.84,21.84,567,0
|
| 1096 |
+
DEED.US,D,20240923,000000,21.81,21.94,21.795,21.94,43531,0
|
| 1097 |
+
DEED.US,D,20240924,000000,21.81,21.94,21.81,21.92,31212,0
|
| 1098 |
+
DEED.US,D,20240925,000000,21.85,21.93,21.8211,21.8211,17128,0
|
| 1099 |
+
DEED.US,D,20240926,000000,21.74,21.74,21.705,21.71,6252,0
|
| 1100 |
+
DEED.US,D,20240927,000000,21.78,21.8,21.73,21.7971,3646,0
|
| 1101 |
+
DEED.US,D,20240930,000000,21.77,21.79,21.71,21.76,24072,0
|
| 1102 |
+
DEED.US,D,20241001,000000,21.79,21.85,21.77,21.8023,26077,0
|
| 1103 |
+
DEED.US,D,20241002,000000,21.73,21.76,21.713878,21.76,6090,0
|
| 1104 |
+
DEED.US,D,20241003,000000,21.666,21.7,21.6639,21.669,1932,0
|
| 1105 |
+
DEED.US,D,20241004,000000,21.49,21.5099,21.46,21.465,35519,0
|
| 1106 |
+
DEED.US,D,20241007,000000,21.4,21.41,21.34,21.37,4154,0
|
| 1107 |
+
DEED.US,D,20241008,000000,21.33,21.4,21.31,21.365,39895,0
|
| 1108 |
+
DEED.US,D,20241009,000000,21.36,21.38,21.3,21.3,14252,0
|
| 1109 |
+
DEED.US,D,20241010,000000,21.2891,21.2891,21.26,21.265,4458,0
|
| 1110 |
+
DEED.US,D,20241011,000000,21.2868,21.29,21.275,21.28,4882,0
|
| 1111 |
+
DEED.US,D,20241014,000000,21.25,21.25,21.25,21.25,306,0
|
| 1112 |
+
DEED.US,D,20241015,000000,21.34,21.36,21.33,21.335,26528,0
|
| 1113 |
+
DEED.US,D,20241016,000000,21.38,21.48,21.38,21.4355,11733,0
|
| 1114 |
+
DEED.US,D,20241017,000000,21.32,21.32,21.3108,21.3149,5278,0
|
| 1115 |
+
DEED.US,D,20241018,000000,21.34,21.35,21.32,21.335,12348,0
|
| 1116 |
+
DEED.US,D,20241021,000000,21.26,21.26,21.2,21.2,4796,0
|
| 1117 |
+
DEED.US,D,20241022,000000,21.1,21.1,21.03,21.0456,5463,0
|
| 1118 |
+
DEED.US,D,20241023,000000,20.95,21.01,20.95,20.9912,5519,0
|
| 1119 |
+
DEED.US,D,20241024,000000,20.96,21.07,20.96,20.99,6605,0
|
| 1120 |
+
DEED.US,D,20241025,000000,21.02,21.02,20.92,20.95,1825,0
|
| 1121 |
+
DEED.US,D,20241028,000000,20.96,20.97,20.87,20.89,3385,0
|
| 1122 |
+
DEED.US,D,20241029,000000,20.83,20.92,20.82,20.9192,12400,0
|
| 1123 |
+
DEED.US,D,20241030,000000,20.99,21.03,20.8701,20.8987,9833,0
|
| 1124 |
+
DEED.US,D,20241031,000000,20.85,20.95,20.835,20.9058,7166,0
|
| 1125 |
+
DEED.US,D,20241101,000000,20.92,20.92,20.8137,20.8206,1710,0
|
| 1126 |
+
DEED.US,D,20241104,000000,20.8801,20.95,20.87,20.88,12590,0
|
| 1127 |
+
DEED.US,D,20241105,000000,20.87,20.9499,20.81,20.93,4714,0
|
| 1128 |
+
DEED.US,D,20241106,000000,20.6915,20.735,20.69,20.73,11262,0
|
| 1129 |
+
DEED.US,D,20241107,000000,20.85,20.91,20.85,20.91,56545,0
|
| 1130 |
+
DEED.US,D,20241108,000000,20.96,21,20.88,20.93,6529,0
|
| 1131 |
+
DEED.US,D,20241111,000000,20.9,20.92,20.8001,20.9,52944,0
|
| 1132 |
+
DEED.US,D,20241112,000000,20.84,20.84,20.725,20.78,11106,0
|
| 1133 |
+
DEED.US,D,20241113,000000,20.85,20.85,20.74,20.79,55774,0
|
| 1134 |
+
DEED.US,D,20241114,000000,20.79,20.82,20.72,20.75,32840,0
|
| 1135 |
+
DEED.US,D,20241115,000000,20.7,20.809,20.68,20.766,8710,0
|
| 1136 |
+
DEED.US,D,20241118,000000,20.72,20.77,20.69,20.77,3177,0
|
| 1137 |
+
DEED.US,D,20241119,000000,20.84,20.85,20.8,20.81,4544,0
|
| 1138 |
+
DEED.US,D,20241120,000000,20.84,20.9,20.79,20.86,6810,0
|
| 1139 |
+
DEED.US,D,20241121,000000,20.8687,20.8687,20.71,20.71,15909,0
|
| 1140 |
+
DEED.US,D,20241122,000000,20.83,20.9,20.79,20.9,4596,0
|
| 1141 |
+
DEED.US,D,20241125,000000,21.0075,21.0357,20.951,21.0221,5598,0
|
| 1142 |
+
DEED.US,D,20241126,000000,20.98,20.99,20.881,20.98,113319,0
|
| 1143 |
+
DEED.US,D,20241127,000000,21.06,21.11,20.98,21.0804,5150,0
|
| 1144 |
+
DEED.US,D,20241129,000000,21.165,21.17,21.14,21.14,3582,0
|
| 1145 |
+
DEED.US,D,20241202,000000,21.09,21.2,21.08,21.155,42425,0
|
| 1146 |
+
DEED.US,D,20241203,000000,21.22,21.27,21.121,21.17,13528,0
|
| 1147 |
+
DEED.US,D,20241204,000000,21.09,21.22,21.085,21.214,5233,0
|
| 1148 |
+
DEED.US,D,20241205,000000,21.17,21.28,21.16,21.28,14083,0
|
| 1149 |
+
DEED.US,D,20241206,000000,21.2999,21.39,21.2341,21.34,14246,0
|
| 1150 |
+
DEED.US,D,20241209,000000,21.2301,21.24,21.14,21.2093,6595,0
|
| 1151 |
+
DEED.US,D,20241210,000000,21.179,21.19,21.09,21.1665,38004,0
|
| 1152 |
+
DEED.US,D,20241211,000000,21.22,21.37,21.111353,21.1181,5062,0
|
| 1153 |
+
DEED.US,D,20241212,000000,21.08,21.13,21.035,21.035,3312,0
|
| 1154 |
+
DEED.US,D,20241213,000000,20.87,20.88,20.81,20.8441,5453,0
|
| 1155 |
+
DEED.US,D,20241216,000000,20.85,20.875,20.79,20.8,132179,0
|
| 1156 |
+
DEED.US,D,20241217,000000,20.84,20.89,20.78,20.8262,7876,0
|
| 1157 |
+
DEED.US,D,20241218,000000,20.82,20.91,20.65,20.6732,5527,0
|
| 1158 |
+
DEED.US,D,20241219,000000,20.62,20.66,20.53,20.5815,15121,0
|
| 1159 |
+
DEED.US,D,20241220,000000,20.6601,20.725,20.64,20.665,4385,0
|
| 1160 |
+
DEED.US,D,20241223,000000,20.61,20.72,20.56,20.59,7825,0
|
| 1161 |
+
DEED.US,D,20241224,000000,20.55,20.62,20.55,20.5891,3419,0
|
| 1162 |
+
DEED.US,D,20241226,000000,20.55,20.63,20.52,20.6199,3130,0
|
| 1163 |
+
DEED.US,D,20241227,000000,20.5901,20.61,20.54,20.575,19109,0
|
| 1164 |
+
DEED.US,D,20241230,000000,20.68,20.71,20.611,20.6557,28147,0
|
| 1165 |
+
DEED.US,D,20241231,000000,20.71,20.8,20.581,20.68,16771,0
|
| 1166 |
+
DEED.US,D,20250102,000000,20.7092,20.7092,20.6175,20.6568,4654,0
|
| 1167 |
+
DEED.US,D,20250103,000000,20.6967,20.76,20.635,20.635,13380,0
|
| 1168 |
+
DEED.US,D,20250106,000000,20.62,20.68,20.51,20.53,7052,0
|
| 1169 |
+
DEED.US,D,20250107,000000,20.5029,20.5399,20.5029,20.5272,2713,0
|
| 1170 |
+
DEED.US,D,20250108,000000,20.56,20.62,20.451,20.5598,12823,0
|
| 1171 |
+
DEED.US,D,20250110,000000,20.4334,20.52,20.33,20.4089,18008,0
|
| 1172 |
+
DEED.US,D,20250113,000000,20.37,20.48,20.29,20.3694,12685,0
|
| 1173 |
+
DEED.US,D,20250114,000000,20.39,20.46,20.3604,20.46,11440,0
|
| 1174 |
+
DEED.US,D,20250115,000000,20.67,20.84,20.65,20.69,3854,0
|
| 1175 |
+
DEED.US,D,20250116,000000,20.71,20.76,20.7,20.7379,61507,0
|
| 1176 |
+
DEED.US,D,20250117,000000,20.74,20.77,20.73,20.7406,3251,0
|
| 1177 |
+
DEED.US,D,20250121,000000,20.8,20.98,20.78,20.98,4201,0
|
| 1178 |
+
DEED.US,D,20250122,000000,20.69,20.87,20.59,20.7086,118833,0
|
| 1179 |
+
DEED.US,D,20250123,000000,20.66,20.72,20.63,20.6511,16936,0
|
| 1180 |
+
DEED.US,D,20250124,000000,20.6201,20.71,20.6201,20.665,30991,0
|
| 1181 |
+
DEED.US,D,20250127,000000,20.79,20.9,20.76,20.83,110178,0
|
| 1182 |
+
DEED.US,D,20250128,000000,20.82,20.87,20.7701,20.8452,8583,0
|
| 1183 |
+
DEED.US,D,20250129,000000,20.86,20.91,20.7843,20.83,17231,0
|
| 1184 |
+
DEED.US,D,20250130,000000,20.85,20.91,20.82,20.845,41460,0
|
| 1185 |
+
DEED.US,D,20250131,000000,20.86,20.8747,20.69,20.8024,8571,0
|
| 1186 |
+
DEED.US,D,20250203,000000,20.8928,20.91,20.82,20.8501,7917,0
|
| 1187 |
+
DEED.US,D,20250204,000000,20.8,20.91,20.77,20.86,8086,0
|
| 1188 |
+
DEED.US,D,20250205,000000,20.9466,21.08,20.945,21.08,6422,0
|
| 1189 |
+
DEED.US,D,20250206,000000,20.9167,21.02,20.9005,20.97,7006,0
|
| 1190 |
+
DEED.US,D,20250207,000000,20.87,20.95,20.85,20.86,147825,0
|
| 1191 |
+
DEED.US,D,20250210,000000,20.88,20.88,20.8485,20.85,161868,0
|
| 1192 |
+
DEED.US,D,20250211,000000,20.84,20.85,20.8,20.8143,27959,0
|
| 1193 |
+
DEED.US,D,20250212,000000,20.67,20.68,20.64,20.675,18562,0
|
| 1194 |
+
DEED.US,D,20250213,000000,20.78,20.82,20.76,20.81,12324,0
|
| 1195 |
+
DEED.US,D,20250214,000000,20.935,20.935,20.92,20.92,4368,0
|
| 1196 |
+
DEED.US,D,20250218,000000,20.9169,20.9199,20.8629,20.87,9614,0
|
| 1197 |
+
DEED.US,D,20250219,000000,20.85,20.9,20.81,20.8802,11750,0
|
| 1198 |
+
DEED.US,D,20250220,000000,20.905,20.95,20.8939,20.9426,4592,0
|
| 1199 |
+
DEED.US,D,20250221,000000,20.9285,20.99,20.87,20.94,7910,0
|
| 1200 |
+
DEED.US,D,20250224,000000,20.93,20.992,20.93,20.9702,3952,0
|
| 1201 |
+
DEED.US,D,20250225,000000,21.092,21.1498,21.09,21.105,23281,0
|
| 1202 |
+
DEED.US,D,20250226,000000,21.1404,21.15,21.12,21.125,49535,0
|
| 1203 |
+
DEED.US,D,20250227,000000,21.16,21.22,21.1,21.18,6294,0
|
| 1204 |
+
DEED.US,D,20250228,000000,21.2404,21.31,21.2202,21.31,3872,0
|
| 1205 |
+
DEED.US,D,20250303,000000,21.25,21.3429,21.25,21.3429,2304,0
|
| 1206 |
+
DEED.US,D,20250304,000000,21.4,21.4,21.2,21.271,10493,0
|
| 1207 |
+
DEED.US,D,20250305,000000,21.25,21.25,21.16,21.2,14573,0
|
| 1208 |
+
DEED.US,D,20250306,000000,21.19,21.2174,21.15,21.17,6051,0
|
| 1209 |
+
DEED.US,D,20250307,000000,21.235,21.27,21.07,21.1528,11184,0
|
| 1210 |
+
DEED.US,D,20250310,000000,21.26,21.2899,21.17,21.2741,23968,0
|
| 1211 |
+
DEED.US,D,20250311,000000,21.23,21.275,21.12,21.19,15456,0
|
| 1212 |
+
DEED.US,D,20250312,000000,21.13,21.18,21,21.16,16477,0
|
| 1213 |
+
DEED.US,D,20250313,000000,21.13,21.23,21.1101,21.2155,9829,0
|
| 1214 |
+
DEED.US,D,20250314,000000,21.15,21.2,21.09,21.165,15195,0
|
| 1215 |
+
DEED.US,D,20250317,000000,21.1791,21.18,21.08,21.155,8967,0
|
| 1216 |
+
DEED.US,D,20250318,000000,21.14,21.16,21.0786,21.1427,16057,0
|
| 1217 |
+
DEED.US,D,20250319,000000,21.16,21.27,21.1428,21.24,14046,0
|
| 1218 |
+
DEED.US,D,20250320,000000,21.32,21.32,21.21,21.238,9935,0
|
| 1219 |
+
DEED.US,D,20250321,000000,21.2705,21.3074,21.2,21.22,20140,0
|
| 1220 |
+
DEED.US,D,20250324,000000,21.19,21.19,21.092,21.1092,39602,0
|
| 1221 |
+
DEED.US,D,20250325,000000,21.17,21.21,21.11,21.1623,7434,0
|
| 1222 |
+
DEED.US,D,20250326,000000,21.12,21.1299,21.05,21.0779,101387,0
|
| 1223 |
+
DEED.US,D,20250327,000000,21,21.01,20.92,20.9414,50051,0
|
| 1224 |
+
DEED.US,D,20250328,000000,21.03,21.0649,21.02,21.0649,13401,0
|
| 1225 |
+
DEED.US,D,20250331,000000,21.15,21.17,21.02,21.14,38334,0
|
| 1226 |
+
DEED.US,D,20250401,000000,21.16,21.23,21.12,21.18,14076,0
|
| 1227 |
+
DEED.US,D,20250402,000000,21.24,21.24,21.08,21.151,37112,0
|
| 1228 |
+
DEED.US,D,20250403,000000,21.35,21.38,21.24,21.3094,18038,0
|
| 1229 |
+
DEED.US,D,20250404,000000,21.45,21.54,21.11,21.3612,31906,0
|
| 1230 |
+
DEED.US,D,20250407,000000,21.305,21.62,21.03,21.1041,11980,0
|
| 1231 |
+
DEED.US,D,20250408,000000,21.06,21.13,20.96,21.01,10914,0
|
| 1232 |
+
DEED.US,D,20250409,000000,20.79,21.09,20.37,20.96,7307,0
|
| 1233 |
+
DEED.US,D,20250410,000000,20.83,20.99,20.74,20.7674,9714,0
|
| 1234 |
+
DEED.US,D,20250411,000000,20.5513,20.79,20.5513,20.725,25936,0
|
| 1235 |
+
DEED.US,D,20250414,000000,20.77,20.9,20.76,20.9,93842,0
|
| 1236 |
+
DEED.US,D,20250415,000000,20.87,20.98,20.86,20.86,8959,0
|
| 1237 |
+
DEED.US,D,20250416,000000,20.87,20.98,20.83,20.94,3468,0
|
| 1238 |
+
DEED.US,D,20250417,000000,20.92,20.95,20.87,20.875,51008,0
|
| 1239 |
+
DEED.US,D,20250421,000000,20.81,20.92,20.77,20.7831,16243,0
|
| 1240 |
+
DEED.US,D,20250422,000000,20.76,20.875,20.7,20.8401,41209,0
|
| 1241 |
+
DEED.US,D,20250423,000000,20.9599,20.98,20.76,20.825,5881,0
|
| 1242 |
+
DEED.US,D,20250424,000000,20.88,20.95,20.83,20.915,11674,0
|
| 1243 |
+
DEED.US,D,20250425,000000,20.97,21.03,20.93,20.9851,47344,0
|
| 1244 |
+
DEED.US,D,20250428,000000,21,21.16,21,21.16,12692,0
|
| 1245 |
+
DEED.US,D,20250429,000000,21.08,21.17,21.05,21.14,50495,0
|
| 1246 |
+
DEED.US,D,20250430,000000,21.1402,21.19,21.13,21.1866,5522,0
|
| 1247 |
+
DEED.US,D,20250501,000000,21.15,21.16,21.105,21.1186,2174,0
|
| 1248 |
+
DEED.US,D,20250502,000000,21.04,21.04,20.97,20.995,6362,0
|
| 1249 |
+
DEED.US,D,20250505,000000,20.9491,20.98,20.87,20.925,9656,0
|
| 1250 |
+
DEED.US,D,20250506,000000,20.87,20.96,20.83,20.93,38242,0
|
| 1251 |
+
DEED.US,D,20250507,000000,20.9901,21.035,20.955,21.025,3410,0
|
| 1252 |
+
DEED.US,D,20250508,000000,21,21,20.88,20.915,34991,0
|
| 1253 |
+
DEED.US,D,20250509,000000,20.94,20.98,20.91,20.915,2987,0
|
| 1254 |
+
DEED.US,D,20250512,000000,20.85,20.9,20.8401,20.8401,2918,0
|
| 1255 |
+
DEED.US,D,20250513,000000,20.86,20.89,20.77,20.8308,74661,0
|
| 1256 |
+
DEED.US,D,20250514,000000,20.81,20.86,20.76,20.7752,6518,0
|
| 1257 |
+
DEED.US,D,20250515,000000,20.845,20.96,20.845,20.8955,2167,0
|
| 1258 |
+
DEED.US,D,20250516,000000,20.94,20.97,20.9,20.9,5807,0
|
| 1259 |
+
DEED.US,D,20250519,000000,20.82,20.95,20.82,20.9049,2776,0
|
| 1260 |
+
DEED.US,D,20250520,000000,20.8402,20.95,20.84,20.909,11351,0
|
| 1261 |
+
DEED.US,D,20250521,000000,20.75,20.8,20.67,20.705,9271,0
|
| 1262 |
+
DEED.US,D,20250522,000000,20.68,20.7298,20.62,20.7239,54981,0
|
| 1263 |
+
DEED.US,D,20250523,000000,20.75,20.77,20.735,20.75,7062,0
|
| 1264 |
+
DEED.US,D,20250527,000000,20.86,20.9,20.77,20.8349,12943,0
|
| 1265 |
+
DEED.US,D,20250528,000000,20.81,20.86,20.78,20.8001,57927,0
|
| 1266 |
+
DEED.US,D,20250529,000000,20.87,20.92,20.86,20.87,12518,0
|
| 1267 |
+
DEED.US,D,20250530,000000,20.8964,20.95,20.83,20.9177,83064,0
|
| 1268 |
+
DEED.US,D,20250602,000000,20.88,20.88,20.8399,20.8475,3386,0
|
| 1269 |
+
DEED.US,D,20250603,000000,20.87,20.89,20.81,20.835,13771,0
|
| 1270 |
+
DEED.US,D,20250604,000000,20.93,20.97,20.9,20.945,6487,0
|
| 1271 |
+
DEED.US,D,20250605,000000,20.96,21.01,20.9101,20.925,6064,0
|
| 1272 |
+
DEED.US,D,20250606,000000,20.8195,20.87,20.77,20.7802,16086,0
|
| 1273 |
+
DEED.US,D,20250609,000000,20.79,20.86,20.78,20.83,17904,0
|
| 1274 |
+
DEED.US,D,20250610,000000,20.89,20.92,20.83,20.855,13119,0
|
| 1275 |
+
DEED.US,D,20250611,000000,20.91,20.94,20.84,20.9325,14841,0
|
| 1276 |
+
DEED.US,D,20250612,000000,20.98,21.01,20.9,21.005,7099,0
|
| 1277 |
+
DEED.US,D,20250613,000000,20.98,21.07,20.83,20.9449,5079,0
|
| 1278 |
+
DEED.US,D,20250616,000000,20.94,20.95,20.9,20.9049,6014,0
|
| 1279 |
+
DEED.US,D,20250617,000000,20.94,20.98,20.92,20.9751,6374,0
|
| 1280 |
+
DEED.US,D,20250618,000000,21.03,21.08,20.98,20.9976,9766,0
|
| 1281 |
+
DEED.US,D,20250620,000000,20.99,21.0298,20.96,21.01,586,0
|
| 1282 |
+
DEED.US,D,20250623,000000,21.06,21.16,21.06,21.075,5042,0
|
| 1283 |
+
DEED.US,D,20250624,000000,21.0676,21.14,21.0676,21.1377,2676,0
|
| 1284 |
+
DEED.US,D,20250625,000000,21.12,21.165,21.12,21.165,3637,0
|
| 1285 |
+
DEED.US,D,20250626,000000,21.1,21.1453,21.075,21.1453,5779,0
|
| 1286 |
+
DEED.US,D,20250627,000000,21.1028,21.14,21.08,21.11,3805,0
|
| 1287 |
+
DEED.US,D,20250630,000000,21.12,21.2,21.06,21.14,14268,0
|
| 1288 |
+
DEED.US,D,20250701,000000,21.16,21.19,21.1201,21.16,7982,0
|
| 1289 |
+
DEED.US,D,20250702,000000,21.0829,21.14,21.0829,21.105,7876,0
|
| 1290 |
+
DEED.US,D,20250703,000000,21.065,21.0799,21.05,21.0649,30887,0
|
| 1291 |
+
DEED.US,D,20250707,000000,21.02,21.04,20.995,21,3876,0
|
| 1292 |
+
DEED.US,D,20250708,000000,20.9445,20.98,20.9,20.9726,2839,0
|
| 1293 |
+
DEED.US,D,20250709,000000,21.04,21.1,21.0335,21.085,8672,0
|
| 1294 |
+
DEED.US,D,20250710,000000,21.06,21.07,21.011,21.07,979,0
|
| 1295 |
+
DEED.US,D,20250711,000000,21.01,21.03,20.9933,21.03,9430,0
|
| 1296 |
+
DEED.US,D,20250714,000000,21,21.03,20.94,21,8475,0
|
| 1297 |
+
DEED.US,D,20250715,000000,21.01,21.13,20.86,20.94,32294,0
|
| 1298 |
+
DEED.US,D,20250716,000000,20.95,20.99,20.8808,20.92,38513,0
|
| 1299 |
+
DEED.US,D,20250717,000000,20.95,20.98,20.89,20.925,7962,0
|
| 1300 |
+
DEED.US,D,20250718,000000,20.92,20.96,20.88,20.93,6445,0
|
| 1301 |
+
DEED.US,D,20250721,000000,21.04,21.09,21.0042,21.0042,5780,0
|
| 1302 |
+
DEED.US,D,20250722,000000,20.97,20.99,20.96,20.975,5598,0
|
| 1303 |
+
DEED.US,D,20250723,000000,20.94,20.99,20.88,20.935,14215,0
|
| 1304 |
+
DEED.US,D,20250724,000000,20.9,20.93,20.8862,20.8862,3576,0
|
| 1305 |
+
DEED.US,D,20250725,000000,20.88,20.94,20.85,20.935,5568,0
|
| 1306 |
+
DEED.US,D,20250728,000000,20.9,20.95,20.89,20.91,3813,0
|
| 1307 |
+
DEED.US,D,20250729,000000,20.96,21.05,20.96,21.0095,7189,0
|
| 1308 |
+
DEED.US,D,20250730,000000,20.97,21.02,20.94,20.951,38879,0
|
| 1309 |
+
DEED.US,D,20250731,000000,20.9756,21.02,20.97,20.97,9605,0
|
| 1310 |
+
DEED.US,D,20250801,000000,21.09,21.1369,21.08,21.1369,13062,0
|
| 1311 |
+
DEED.US,D,20250804,000000,21.16,21.24,21.1,21.161,4627,0
|
| 1312 |
+
DEED.US,D,20250805,000000,21.178,21.25,21.14,21.181,1982,0
|
| 1313 |
+
DEED.US,D,20250806,000000,21.18,21.23,21.11,21.197,7272,0
|
| 1314 |
+
DEED.US,D,20250807,000000,21.2,21.25,21.15,21.1649,5983,0
|
| 1315 |
+
DEED.US,D,20250808,000000,21.135,21.19,21.12,21.135,6956,0
|
| 1316 |
+
DEED.US,D,20250811,000000,21.1433,21.22,21.1433,21.153,6582,0
|
| 1317 |
+
DEED.US,D,20250812,000000,21.13,21.2,21.12,21.2,3106,0
|
| 1318 |
+
DEED.US,D,20250813,000000,21.22,21.24,21.21,21.215,7310,0
|
| 1319 |
+
DEED.US,D,20250814,000000,21.1826,21.21,21.16,21.16,5536,0
|
| 1320 |
+
DEED.US,D,20250815,000000,21.1684,21.1684,21.11,21.1335,4592,0
|
| 1321 |
+
DEED.US,D,20250818,000000,21.13,21.14,21.04,21.115,5694,0
|
| 1322 |
+
DEED.US,D,20250819,000000,21.16,21.16,21.09,21.129,17773,0
|
| 1323 |
+
DEED.US,D,20250820,000000,21.18,21.22,21.11,21.175,8966,0
|
| 1324 |
+
DEED.US,D,20250821,000000,21.0463,21.055,21.03,21.055,1190,0
|
| 1325 |
+
DEED.US,D,20250822,000000,21.16,21.2,21.1,21.15,4381,0
|
| 1326 |
+
DEED.US,D,20250825,000000,21.155,21.19,21.12,21.165,2750,0
|
| 1327 |
+
DEED.US,D,20250826,000000,21.17,21.25,21.17,21.2001,2886,0
|
| 1328 |
+
DEED.US,D,20250827,000000,21.1999,21.225,21.18,21.2242,6757,0
|
| 1329 |
+
DEED.US,D,20250828,000000,21.21,21.295,21.21,21.2456,3645,0
|
| 1330 |
+
DEED.US,D,20250829,000000,21.24,21.29,21.2,21.2497,6436,0
|
| 1331 |
+
DEED.US,D,20250902,000000,21.1501,21.22,21.1501,21.183,7270,0
|
| 1332 |
+
DEED.US,D,20250903,000000,21.22,21.33,21.22,21.28,5090,0
|
| 1333 |
+
DEED.US,D,20250904,000000,21.29,21.3299,21.29,21.3299,7436,0
|
| 1334 |
+
DEED.US,D,20250905,000000,21.4301,21.46,21.4,21.4,5691,0
|
| 1335 |
+
DEED.US,D,20250908,000000,21.5,21.5199,21.47,21.505,2570,0
|
| 1336 |
+
DEED.US,D,20250909,000000,21.52,21.54,21.42,21.4421,3222,0
|
| 1337 |
+
DEED.US,D,20250910,000000,21.5,21.58,21.5,21.532,10855,0
|
| 1338 |
+
DEED.US,D,20250911,000000,21.62,21.64,21.26,21.49,136649,0
|
| 1339 |
+
DEED.US,D,20250912,000000,21.5,21.5,21.46,21.4952,1090,0
|
| 1340 |
+
DEED.US,D,20250915,000000,21.5409,21.57,21.525,21.56,9078,0
|
| 1341 |
+
DEED.US,D,20250916,000000,21.58,21.62,21.52,21.565,9848,0
|
| 1342 |
+
DEED.US,D,20250917,000000,21.5703,21.7,21.56,21.6,364570,0
|
| 1343 |
+
DEED.US,D,20250918,000000,21.51,21.57,21.51,21.54,9377,0
|
| 1344 |
+
DEED.US,D,20250919,000000,21.5,21.5062,21.38,21.4685,93381,0
|
| 1345 |
+
DEED.US,D,20250922,000000,21.4656,21.4783,21.44,21.45,5389,0
|
| 1346 |
+
DEED.US,D,20250923,000000,21.45,21.4897,21.45,21.4752,20613,0
|
| 1347 |
+
DEED.US,D,20250924,000000,21.4776,21.4884,21.415,21.4509,32306,0
|
| 1348 |
+
DEED.US,D,20250925,000000,21.33,21.395,21.32,21.35,25767,0
|
| 1349 |
+
DEED.US,D,20250926,000000,21.3301,21.34,21.33,21.3301,4141,0
|
| 1350 |
+
DEED.US,D,20250929,000000,21.35,21.36,21.34,21.355,373087,0
|
| 1351 |
+
DEED.US,D,20250930,000000,21.41,21.42,21.3621,21.38,4967,0
|
| 1352 |
+
DEED.US,D,20251001,000000,21.4488,21.4488,21.4,21.41,16115,0
|
| 1353 |
+
DEED.US,D,20251002,000000,21.42,21.43,21.42,21.43,2510,0
|
| 1354 |
+
DEED.US,D,20251003,000000,21.43,21.4487,21.43,21.43,3163,0
|
| 1355 |
+
DEED.US,D,20251006,000000,21.39,21.3994,21.35,21.36,20025,0
|
| 1356 |
+
DEED.US,D,20251007,000000,21.3876,21.4286,21.38,21.39,15790,0
|
| 1357 |
+
DEED.US,D,20251008,000000,21.4482,21.4482,21.41,21.41,47452,0
|
| 1358 |
+
DEED.US,D,20251009,000000,21.403,21.4175,21.39,21.4,4869,0
|
| 1359 |
+
DEED.US,D,20251010,000000,21.4506,21.4984,21.45,21.49,4486,0
|
| 1360 |
+
DEED.US,D,20251013,000000,21.48,21.4984,21.47,21.4752,42053,0
|
| 1361 |
+
DEED.US,D,20251014,000000,21.53,21.55,21.52,21.545,5679,0
|
| 1362 |
+
DEED.US,D,20251015,000000,21.5706,21.5791,21.55,21.565,12544,0
|
| 1363 |
+
DEED.US,D,20251016,000000,21.563,21.6473,21.5501,21.6378,15226,0
|
| 1364 |
+
DEED.US,D,20251017,000000,21.6188,21.6236,21.6019,21.61,3116,0
|
| 1365 |
+
DEED.US,D,20251020,000000,21.625,21.63,21.6,21.63,2608,0
|
| 1366 |
+
DEED.US,D,20251021,000000,21.5916,21.608,21.5901,21.595,8683,0
|
| 1367 |
+
DEED.US,D,20251022,000000,21.5868,21.6099,21.56,21.5954,162921,0
|
| 1368 |
+
DEED.US,D,20251023,000000,21.5602,21.5699,21.55,21.55,2688,0
|
| 1369 |
+
DEED.US,D,20251024,000000,21.5799,21.5875,21.56,21.571,24391,0
|
| 1370 |
+
DEED.US,D,20251027,000000,21.5501,21.65,21.52,21.6,27733,0
|
| 1371 |
+
DEED.US,D,20251028,000000,21.6,21.65,21.57,21.6169,5170,0
|
| 1372 |
+
DEED.US,D,20251029,000000,21.59,21.63,21.48,21.5,3682,0
|
| 1373 |
+
DEED.US,D,20251030,000000,21.4484,21.52,21.42,21.463,3668,0
|
| 1374 |
+
DEED.US,D,20251031,000000,21.5099,21.51,21.47,21.48,7321,0
|
| 1375 |
+
DEED.US,D,20251103,000000,21.465,21.51,21.37,21.475,3890,0
|
| 1376 |
+
DEED.US,D,20251104,000000,21.5,21.55,21.5,21.51,5154,0
|
| 1377 |
+
DEED.US,D,20251105,000000,21.49,21.54,21.4509,21.4589,9188,0
|
| 1378 |
+
DEED.US,D,20251106,000000,21.5,21.56,21.4801,21.51,120270,0
|
| 1379 |
+
DEED.US,D,20251107,000000,21.54,21.56,21.54,21.54,1957,0
|
| 1380 |
+
DEED.US,D,20251110,000000,21.51,21.57,21.5,21.5102,6165,0
|
| 1381 |
+
DEED.US,D,20251111,000000,21.56,21.6,21.51,21.56,1706,0
|
| 1382 |
+
DEED.US,D,20251112,000000,21.5799,21.62,21.557,21.5802,207848,0
|
| 1383 |
+
DEED.US,D,20251113,000000,21.55,21.57,21.5,21.54,130952,0
|
| 1384 |
+
DEED.US,D,20251114,000000,21.57,21.6,21.545,21.56,187846,0
|
| 1385 |
+
DEED.US,D,20251117,000000,21.56,21.58,21.5,21.56,6352,0
|
| 1386 |
+
DEED.US,D,20251118,000000,21.59,21.59,21.54,21.59,15392,0
|
| 1387 |
+
DEED.US,D,20251119,000000,21.59,21.62,21.53,21.53,23492,0
|
| 1388 |
+
DEED.US,D,20251120,000000,21.58,21.64,21.5492,21.61,5750,0
|
| 1389 |
+
DEED.US,D,20251121,000000,21.6,21.6,21.54,21.5884,4147,0
|
| 1390 |
+
DEED.US,D,20251124,000000,21.63,21.64,21.59,21.635,93599,0
|
| 1391 |
+
DEED.US,D,20251125,000000,21.6401,21.7,21.62,21.69,241443,0
|
| 1392 |
+
DEED.US,D,20251126,000000,21.67,21.72,21.67,21.7076,8183,0
|
| 1393 |
+
DEED.US,D,20251128,000000,21.68,21.72,21.62,21.6789,7416,0
|
| 1394 |
+
DEED.US,D,20251201,000000,21.59,21.6,21.5886,21.6,2139,0
|
| 1395 |
+
DEED.US,D,20251202,000000,21.58,21.61,21.58,21.61,3297,0
|
| 1396 |
+
DEED.US,D,20251203,000000,21.6477,21.65,21.6,21.6352,5260,0
|
| 1397 |
+
DEED.US,D,20251204,000000,21.6,21.63,21.59,21.6,9109,0
|
| 1398 |
+
DEED.US,D,20251205,000000,21.6,21.6,21.52,21.56,3964,0
|
| 1399 |
+
DEED.US,D,20251208,000000,21.5499,21.5499,21.46,21.515,3683,0
|
| 1400 |
+
DEED.US,D,20251209,000000,21.545,21.545,21.5051,21.5051,3137,0
|
| 1401 |
+
DEED.US,D,20251210,000000,21.51,21.569,21.49,21.569,7807,0
|
| 1402 |
+
DEED.US,D,20251211,000000,21.6,21.605,21.56,21.57,50045,0
|
| 1403 |
+
DEED.US,D,20251212,000000,21.446,21.46,21.44,21.445,8560,0
|
| 1404 |
+
DEED.US,D,20251215,000000,21.499,21.499,21.39,21.4879,49313,0
|
| 1405 |
+
DEED.US,D,20251216,000000,21.52,21.55,21.52,21.55,16775,0
|
| 1406 |
+
DEED.US,D,20251217,000000,21.5201,21.55,21.51,21.54,20294,0
|
| 1407 |
+
DEED.US,D,20251218,000000,21.59,21.66,21.58,21.62,7717,0
|
| 1408 |
+
DEED.US,D,20251219,000000,21.55,21.6,21.55,21.56,12337,0
|
| 1409 |
+
DEED.US,D,20251222,000000,21.54,21.6,21.5,21.56,89456,0
|
| 1410 |
+
DEED.US,D,20251223,000000,21.49,21.55,21.48,21.54,6162,0
|
| 1411 |
+
DEED.US,D,20251224,000000,21.55,21.5955,21.55,21.5955,2554,0
|
| 1412 |
+
DEED.US,D,20251226,000000,21.62,21.62,21.595,21.61,3970,0
|
| 1413 |
+
DEED.US,D,20251229,000000,21.62,21.72,21.56,21.68,41399,0
|
| 1414 |
+
DEED.US,D,20251230,000000,21.62,21.64,21.62,21.639,5195,0
|
| 1415 |
+
DEED.US,D,20251231,000000,21.6,21.68,21.59,21.6,12369,0
|
| 1416 |
+
DEED.US,D,20260102,000000,21.6199,21.62,21.599,21.599,138743,0
|
| 1417 |
+
DEED.US,D,20260105,000000,21.64,21.671708,21.639,21.66,21853,0
|
| 1418 |
+
DEED.US,D,20260106,000000,21.63,21.6355,21.61,21.6296,5536,0
|
| 1419 |
+
DEED.US,D,20260107,000000,21.6575,21.68,21.62,21.66,163484,0
|
| 1420 |
+
DEED.US,D,20260108,000000,21.65,21.65,21.61,21.635,11696,0
|
| 1421 |
+
DEED.US,D,20260109,000000,21.63,21.6999,21.63,21.6883,11309,0
|
| 1422 |
+
DEED.US,D,20260112,000000,21.6899,21.7176,21.655,21.68,365758,0
|
| 1423 |
+
DEED.US,D,20260113,000000,21.71,21.71,21.67,21.6853,8089,0
|
| 1424 |
+
DEED.US,D,20260114,000000,21.74,21.75,21.73,21.75,4862,0
|
| 1425 |
+
DEED.US,D,20260115,000000,21.69,21.74,21.67,21.72,54034,0
|
| 1426 |
+
DEED.US,D,20260116,000000,21.706949,21.706949,21.66,21.6796,68889,0
|
| 1427 |
+
DEED.US,D,20260120,000000,21.61,21.6255,21.58,21.585,10285,0
|
| 1428 |
+
DEED.US,D,20260121,000000,21.53,21.56,21.53,21.56,7599,0
|
| 1429 |
+
DEED.US,D,20260122,000000,21.56,21.58,21.51,21.56,12943,0
|
| 1430 |
+
DEED.US,D,20260123,000000,21.57,21.6,21.57,21.6,2979,0
|
| 1431 |
+
DEED.US,D,20260126,000000,21.64,21.64,21.58,21.59,349831,0
|
| 1432 |
+
DEED.US,D,20260127,000000,21.61,21.61,21.53,21.57,26066,0
|
| 1433 |
+
DEED.US,D,20260128,000000,21.56,21.56,21.54,21.55,5744,0
|
| 1434 |
+
DEED.US,D,20260129,000000,21.5473,21.62,21.54,21.5856,139087,0
|
| 1435 |
+
DEED.US,D,20260130,000000,21.5899,21.59,21.56,21.5794,9566,0
|
| 1436 |
+
DEED.US,D,20260202,000000,21.54,21.5591,21.54,21.55,15794,0
|
| 1437 |
+
DEED.US,D,20260203,000000,21.56,21.57,21.54,21.5693,19767,0
|
| 1438 |
+
DEED.US,D,20260204,000000,21.55,21.57,21.49,21.493,57395,0
|
| 1439 |
+
DEED.US,D,20260205,000000,21.59,21.64,21.59,21.64,2233,0
|
| 1440 |
+
DEED.US,D,20260206,000000,21.65,21.67,21.57,21.6053,61561,0
|
| 1441 |
+
DEED.US,D,20260209,000000,21.63,21.69,21.62,21.651,198246,0
|
| 1442 |
+
DEED.US,D,20260210,000000,21.72,21.74,21.71,21.72,17433,0
|
| 1443 |
+
DEED.US,D,20260211,000000,21.67,21.69,21.67,21.68,6662,0
|
| 1444 |
+
DEED.US,D,20260212,000000,21.7179,21.79,21.71,21.785,237882,0
|
| 1445 |
+
DEED.US,D,20260213,000000,21.84,21.86,21.84,21.86,6885,0
|
| 1446 |
+
DEED.US,D,20260217,000000,21.86,21.88,21.84,21.85,39443,0
|
| 1447 |
+
DEED.US,D,20260218,000000,21.82,21.84,21.82,21.83,2475,0
|
daily/us/nyse etfs/1/deep.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/dfiv.us.txt
ADDED
|
@@ -0,0 +1,1112 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DFIV.US,D,20210915,000000,32.3627,32.8405,32.3627,32.8355,102491.62504555,0
|
| 3 |
+
DFIV.US,D,20210916,000000,32.7432,32.8018,32.5475,32.7719,635238.6724239,0
|
| 4 |
+
DFIV.US,D,20210917,000000,32.5376,32.5773,32.1621,32.2614,145130.27536286,0
|
| 5 |
+
DFIV.US,D,20210920,000000,32.2158,32.2158,31.143,31.4648,189263.94128052,0
|
| 6 |
+
DFIV.US,D,20210921,000000,31.279,31.7479,31.279,31.5413,109577.0929211,0
|
| 7 |
+
DFIV.US,D,20210922,000000,31.7578,32.1819,31.7578,31.8929,100828.4831117,0
|
| 8 |
+
DFIV.US,D,20210923,000000,32.1969,32.4214,32.0896,32.2992,127409.5584624,0
|
| 9 |
+
DFIV.US,D,20210924,000000,31.9525,32.2644,31.9327,32.1611,165131.26858304,0
|
| 10 |
+
DFIV.US,D,20210927,000000,32.1183,32.5962,32.1183,32.5286,198428.33657338,0
|
| 11 |
+
DFIV.US,D,20210928,000000,32.4988,32.4988,32.032,32.1124,111792.93759204,0
|
| 12 |
+
DFIV.US,D,20210929,000000,32.2256,32.323,32.1183,32.1183,67654.237951828,0
|
| 13 |
+
DFIV.US,D,20210930,000000,32.1572,32.177,31.8958,31.9475,80181.159914815,0
|
| 14 |
+
DFIV.US,D,20211001,000000,31.9724,32.1164,31.6903,32.0489,149014.29569021,0
|
| 15 |
+
DFIV.US,D,20211004,000000,31.9913,32.1969,31.7578,31.8949,155767.5378768,0
|
| 16 |
+
DFIV.US,D,20211005,000000,32.0011,32.3717,32.0011,32.2644,90397.603222729,0
|
| 17 |
+
DFIV.US,D,20211006,000000,31.728,31.9913,31.587,31.9327,94958.15586215,0
|
| 18 |
+
DFIV.US,D,20211007,000000,32.177,32.4303,32.1382,32.2495,88240.149733484,0
|
| 19 |
+
DFIV.US,D,20211008,000000,32.3528,32.479,32.323,32.3617,60715.754775031,0
|
| 20 |
+
DFIV.US,D,20211011,000000,32.5962,32.7035,32.4402,32.4412,76685.742969103,0
|
| 21 |
+
DFIV.US,D,20211012,000000,32.5376,32.616,32.4014,32.4988,71964.111207759,0
|
| 22 |
+
DFIV.US,D,20211013,000000,32.4988,32.6458,32.3667,32.5376,83746.042231854,0
|
| 23 |
+
DFIV.US,D,20211014,000000,32.8305,32.9478,32.8117,32.928,77611.947920156,0
|
| 24 |
+
DFIV.US,D,20211015,000000,33.1236,33.2458,33.0452,33.2209,84589.694132922,0
|
| 25 |
+
DFIV.US,D,20211018,000000,32.9378,33.1136,32.9378,33.0452,81763.762287699,0
|
| 26 |
+
DFIV.US,D,20211019,000000,33.2111,33.2597,33.0749,33.1722,123031.22657965,0
|
| 27 |
+
DFIV.US,D,20211020,000000,33.1623,33.4156,33.1136,33.3769,86451.164735635,0
|
| 28 |
+
DFIV.US,D,20211021,000000,33.2011,33.2209,33.0372,33.1037,90782.179626318,0
|
| 29 |
+
DFIV.US,D,20211022,000000,33.1623,33.3282,33.0938,33.2209,163272.81821386,0
|
| 30 |
+
DFIV.US,D,20211025,000000,33.2111,33.3381,33.1941,33.2597,122701.01437971,0
|
| 31 |
+
DFIV.US,D,20211026,000000,33.3868,33.4454,33.2408,33.3084,108293.49366829,0
|
| 32 |
+
DFIV.US,D,20211027,000000,33.1574,33.3183,33.1236,33.1236,64651.119072492,0
|
| 33 |
+
DFIV.US,D,20211028,000000,33.2408,33.3381,33.0352,33.2696,136535.6974638,0
|
| 34 |
+
DFIV.US,D,20211029,000000,33.0749,33.0938,32.9478,33.0491,124274.55605199,0
|
| 35 |
+
DFIV.US,D,20211101,000000,33.2209,33.4156,33.2111,33.354,104597.73456468,0
|
| 36 |
+
DFIV.US,D,20211102,000000,33.1524,33.2498,33.0948,33.1136,125851.1179578,0
|
| 37 |
+
DFIV.US,D,20211103,000000,33.055,33.3868,33.0253,33.2696,122963.77469735,0
|
| 38 |
+
DFIV.US,D,20211104,000000,33.2011,33.2209,33.0074,33.1524,111981.19881579,0
|
| 39 |
+
DFIV.US,D,20211105,000000,33.2209,33.3183,33.1136,33.2111,215872.19873304,0
|
| 40 |
+
DFIV.US,D,20211108,000000,33.2696,33.4384,33.2309,33.3183,82267.134543706,0
|
| 41 |
+
DFIV.US,D,20211109,000000,33.2895,33.3302,33.0749,33.1623,159270.00203409,0
|
| 42 |
+
DFIV.US,D,20211110,000000,33.2408,33.2547,32.8852,32.928,106336.38233693,0
|
| 43 |
+
DFIV.US,D,20211111,000000,33.055,33.1425,33.0064,33.0253,109406.95309857,0
|
| 44 |
+
DFIV.US,D,20211112,000000,33.0839,33.2111,33.0839,33.1912,169453.22277311,0
|
| 45 |
+
DFIV.US,D,20211115,000000,33.2408,33.2895,33.0749,33.1236,132219.7837408,0
|
| 46 |
+
DFIV.US,D,20211116,000000,33.1136,33.1623,32.9677,32.9677,156181.30987123,0
|
| 47 |
+
DFIV.US,D,20211117,000000,32.8991,33.0839,32.8693,32.9378,139064.63967798,0
|
| 48 |
+
DFIV.US,D,20211118,000000,32.8693,32.9378,32.7213,32.8793,123294.9936418,0
|
| 49 |
+
DFIV.US,D,20211119,000000,32.5862,32.5862,32.3041,32.3041,122302.34355295,0
|
| 50 |
+
DFIV.US,D,20211122,000000,32.3816,32.7521,32.3428,32.4303,310356.17793003,0
|
| 51 |
+
DFIV.US,D,20211123,000000,32.4014,32.7521,32.4014,32.6359,237968.22728271,0
|
| 52 |
+
DFIV.US,D,20211124,000000,32.1472,32.4501,32.1472,32.3915,187855.50570821,0
|
| 53 |
+
DFIV.US,D,20211126,000000,31.5035,31.5035,31.0615,31.2502,73588.996850148,0
|
| 54 |
+
DFIV.US,D,20211129,000000,31.3962,31.5333,31.1717,31.2552,180700.57246133,0
|
| 55 |
+
DFIV.US,D,20211130,000000,31.1717,31.2026,30.7277,30.9185,178382.03985016,0
|
| 56 |
+
DFIV.US,D,20211201,000000,31.6108,31.6833,30.84,30.84,289148.09803994,0
|
| 57 |
+
DFIV.US,D,20211202,000000,31.0844,31.5522,31.0784,31.3774,279493.41816974,0
|
| 58 |
+
DFIV.US,D,20211203,000000,31.4747,31.5184,31.133,31.3525,180240.49021933,0
|
| 59 |
+
DFIV.US,D,20211206,000000,31.6793,31.8741,31.5333,31.6793,298924.59399611,0
|
| 60 |
+
DFIV.US,D,20211207,000000,32.0499,32.3528,32.0499,32.2743,244181.85441086,0
|
| 61 |
+
DFIV.US,D,20211208,000000,32.3717,32.4214,32.2058,32.323,130040.18187229,0
|
| 62 |
+
DFIV.US,D,20211209,000000,32.0896,32.1363,31.9138,31.9823,181602.61554409,0
|
| 63 |
+
DFIV.US,D,20211210,000000,32.1283,32.1472,31.9327,32.1084,180873.73251739,0
|
| 64 |
+
DFIV.US,D,20211213,000000,31.8452,31.8452,31.6207,31.6595,93271.858804528,0
|
| 65 |
+
DFIV.US,D,20211214,000000,31.6893,31.879,31.4847,31.6406,187339.04577354,0
|
| 66 |
+
DFIV.US,D,20211215,000000,31.7082,31.9237,31.4936,31.8452,130206.29471677,0
|
| 67 |
+
DFIV.US,D,20211216,000000,32.1035,32.2525,31.9644,32.0936,228875.31085021,0
|
| 68 |
+
DFIV.US,D,20211217,000000,31.9347,31.9347,31.6069,31.6069,373676.38075764,0
|
| 69 |
+
DFIV.US,D,20211220,000000,31.3982,31.4578,31.1797,31.4578,971392.67847427,0
|
| 70 |
+
DFIV.US,D,20211221,000000,31.5969,31.9247,31.5969,31.9048,776675.20217219,0
|
| 71 |
+
DFIV.US,D,20211222,000000,31.8055,32.2226,31.7905,32.173,273400.60038303,0
|
| 72 |
+
DFIV.US,D,20211223,000000,32.2425,32.5703,32.2425,32.3717,317272.51272756,0
|
| 73 |
+
DFIV.US,D,20211227,000000,32.4114,32.7292,32.3986,32.6696,541402.02994813,0
|
| 74 |
+
DFIV.US,D,20211228,000000,32.6399,32.7987,32.631,32.6995,364236.13746849,0
|
| 75 |
+
DFIV.US,D,20211229,000000,32.6399,32.8187,32.6399,32.6895,485666.64027404,0
|
| 76 |
+
DFIV.US,D,20211230,000000,32.7292,33.062,32.5455,32.6002,287182.93275249,0
|
| 77 |
+
DFIV.US,D,20211231,000000,32.481,32.7292,32.481,32.6002,234000.64716086,0
|
| 78 |
+
DFIV.US,D,20220103,000000,32.7392,32.9766,32.7208,32.9478,228765.57569839,0
|
| 79 |
+
DFIV.US,D,20220104,000000,33.2755,33.5611,33.2755,33.4146,353856.60154962,0
|
| 80 |
+
DFIV.US,D,20220105,000000,33.7424,33.8616,33.3947,33.3947,468250.96696072,0
|
| 81 |
+
DFIV.US,D,20220106,000000,33.5935,33.7027,33.4744,33.6232,239381.69657758,0
|
| 82 |
+
DFIV.US,D,20220107,000000,33.6232,33.9808,33.6232,33.9312,181927.79402147,0
|
| 83 |
+
DFIV.US,D,20220110,000000,33.7821,33.8814,33.5785,33.8517,410167.8490846,0
|
| 84 |
+
DFIV.US,D,20220111,000000,33.951,34.3682,33.8738,34.3284,188459.55241542,0
|
| 85 |
+
DFIV.US,D,20220112,000000,34.6562,34.8152,34.6306,34.7754,144321.85951971,0
|
| 86 |
+
DFIV.US,D,20220113,000000,35.0338,35.1529,34.8549,34.8649,239814.59671774,0
|
| 87 |
+
DFIV.US,D,20220114,000000,34.835,35.0338,34.7655,35.0338,242293.20170632,0
|
| 88 |
+
DFIV.US,D,20220118,000000,34.7357,34.835,34.5569,34.6861,335740.23405594,0
|
| 89 |
+
DFIV.US,D,20220119,000000,34.8847,34.8847,34.5669,34.6066,227905.81588513,0
|
| 90 |
+
DFIV.US,D,20220120,000000,34.5768,34.6861,34.1795,34.1795,198165.57625575,0
|
| 91 |
+
DFIV.US,D,20220121,000000,34.0106,34.0304,33.6532,33.7027,198600.48988493,0
|
| 92 |
+
DFIV.US,D,20220124,000000,33.1365,33.3054,32.4611,33.3054,665825.5841879,0
|
| 93 |
+
DFIV.US,D,20220125,000000,33.0968,33.6431,32.7789,33.504,532721.87876555,0
|
| 94 |
+
DFIV.US,D,20220126,000000,33.8616,33.939,33.2755,33.4146,251875.39597167,0
|
| 95 |
+
DFIV.US,D,20220127,000000,33.6729,33.8987,33.2515,33.4246,333254.58185578,0
|
| 96 |
+
DFIV.US,D,20220128,000000,33.2458,33.4444,32.9881,33.3947,508207.64989802,0
|
| 97 |
+
DFIV.US,D,20220131,000000,33.2061,33.7225,33.2061,33.7027,177739.7368515,0
|
| 98 |
+
DFIV.US,D,20220201,000000,33.8219,34.1497,33.7971,34.1099,246772.20804027,0
|
| 99 |
+
DFIV.US,D,20220202,000000,34.3086,34.4675,34.2291,34.4179,395525.75690187,0
|
| 100 |
+
DFIV.US,D,20220203,000000,34.3682,34.4874,34.2394,34.3086,422324.28906716,0
|
| 101 |
+
DFIV.US,D,20220204,000000,34.1695,34.547,34.1017,34.3284,357835.25586111,0
|
| 102 |
+
DFIV.US,D,20220207,000000,34.4576,34.6602,34.4079,34.5371,208437.39051182,0
|
| 103 |
+
DFIV.US,D,20220208,000000,34.6464,34.8152,34.4776,34.7953,325558.02006143,0
|
| 104 |
+
DFIV.US,D,20220209,000000,35.143,35.282,35.1181,35.2523,320218.24716971,0
|
| 105 |
+
DFIV.US,D,20220210,000000,34.8946,35.3863,34.8946,34.9343,321336.74032256,0
|
| 106 |
+
DFIV.US,D,20220211,000000,35.0238,35.2026,34.6364,34.7357,292928.42368256,0
|
| 107 |
+
DFIV.US,D,20220214,000000,34.5966,34.5966,34.264,34.4874,299842.74499107,0
|
| 108 |
+
DFIV.US,D,20220215,000000,34.7953,34.9442,34.607,34.8847,259398.79770994,0
|
| 109 |
+
DFIV.US,D,20220216,000000,34.696,35.1032,34.696,35.0039,199652.53789999,0
|
| 110 |
+
DFIV.US,D,20220217,000000,34.8251,34.8251,34.5272,34.5868,308273.22353467,0
|
| 111 |
+
DFIV.US,D,20220218,000000,34.5371,34.6364,34.3583,34.398,219453.18896227,0
|
| 112 |
+
DFIV.US,D,20220222,000000,34.1,34.2987,33.7077,33.9212,357327.85662704,0
|
| 113 |
+
DFIV.US,D,20220223,000000,34.2192,34.2887,33.703,33.7424,377481.87501305,0
|
| 114 |
+
DFIV.US,D,20220224,000000,32.5504,32.8385,32.2038,32.7888,996427.39425452,0
|
| 115 |
+
DFIV.US,D,20220225,000000,33.1365,33.812,33.1365,33.7524,416170.05986522,0
|
| 116 |
+
DFIV.US,D,20220228,000000,32.918,33.3153,32.8087,33.0173,376553.65657297,0
|
| 117 |
+
DFIV.US,D,20220301,000000,32.8285,32.8981,32.0439,32.2525,343442.83631736,0
|
| 118 |
+
DFIV.US,D,20220302,000000,32.5504,32.8385,32.4412,32.7392,293800.26442996,0
|
| 119 |
+
DFIV.US,D,20220303,000000,32.6299,32.7292,32.1173,32.2326,286188.26917463,0
|
| 120 |
+
DFIV.US,D,20220304,000000,31.3884,31.4181,31.0903,31.3884,606924.98976803,0
|
| 121 |
+
DFIV.US,D,20220307,000000,31.1697,31.2393,30.3901,30.544,785710.73416751,0
|
| 122 |
+
DFIV.US,D,20220308,000000,30.7327,31.2492,30.5937,30.8022,1276862.118543,0
|
| 123 |
+
DFIV.US,D,20220309,000000,31.5571,31.9843,31.438,31.7161,787049.70436848,0
|
| 124 |
+
DFIV.US,D,20220310,000000,31.5671,31.7464,31.4281,31.577,392435.05124999,0
|
| 125 |
+
DFIV.US,D,20220311,000000,31.8154,31.9346,31.4188,31.4479,310632.02592632,0
|
| 126 |
+
DFIV.US,D,20220314,000000,31.9247,31.9943,31.577,31.6763,339323.2377742,0
|
| 127 |
+
DFIV.US,D,20220315,000000,31.7658,31.9147,31.4976,31.8352,462369.56552153,0
|
| 128 |
+
DFIV.US,D,20220316,000000,32.2525,32.7292,32.0836,32.7094,371329.65930014,0
|
| 129 |
+
DFIV.US,D,20220317,000000,32.5803,33.0569,32.5803,32.9776,281840.13962724,0
|
| 130 |
+
DFIV.US,D,20220318,000000,32.769,33.1564,32.7084,33.1067,810521.95266609,0
|
| 131 |
+
DFIV.US,D,20220321,000000,33.2259,33.3351,33.0769,33.1862,270890.78631458,0
|
| 132 |
+
DFIV.US,D,20220322,000000,33.7235,33.7235,33.4051,33.4947,262119.60507121,0
|
| 133 |
+
DFIV.US,D,20220323,000000,33.2061,33.3951,33.1862,33.2558,213344.00563657,0
|
| 134 |
+
DFIV.US,D,20220324,000000,33.3752,33.4947,33.2359,33.4548,242521.3328573,0
|
| 135 |
+
DFIV.US,D,20220325,000000,33.5146,33.6738,33.425,33.624,393470.8392006,0
|
| 136 |
+
DFIV.US,D,20220328,000000,33.4748,33.4847,33.219,33.4349,258874.66501487,0
|
| 137 |
+
DFIV.US,D,20220329,000000,33.8628,34.0121,33.624,33.9424,261278.47319535,0
|
| 138 |
+
DFIV.US,D,20220330,000000,33.9026,34.0121,33.7633,33.8827,286984.74964042,0
|
| 139 |
+
DFIV.US,D,20220331,000000,33.6539,33.6837,33.2857,33.3154,612860.54300345,0
|
| 140 |
+
DFIV.US,D,20220401,000000,33.5046,33.6738,33.3852,33.6738,184866.11424093,0
|
| 141 |
+
DFIV.US,D,20220404,000000,33.5345,33.6439,33.4051,33.6439,945240.28559059,0
|
| 142 |
+
DFIV.US,D,20220405,000000,33.3653,33.4648,33.0071,33.0966,280806.39985214,0
|
| 143 |
+
DFIV.US,D,20220406,000000,32.7682,32.907,32.609,32.7682,453620.31028518,0
|
| 144 |
+
DFIV.US,D,20220407,000000,32.7782,32.8867,32.4696,32.7185,158144.85190025,0
|
| 145 |
+
DFIV.US,D,20220408,000000,32.7384,33.0369,32.7384,32.9374,185240.95556673,0
|
| 146 |
+
DFIV.US,D,20220411,000000,32.9872,33.0469,32.7384,32.7384,228913.48730051,0
|
| 147 |
+
DFIV.US,D,20220412,000000,32.8976,32.9673,32.558,32.6289,401667.10154173,0
|
| 148 |
+
DFIV.US,D,20220413,000000,32.6986,33.027,32.6687,33.0071,317673.50140272,0
|
| 149 |
+
DFIV.US,D,20220414,000000,33.017,33.1165,32.9067,32.9523,256711.03666514,0
|
| 150 |
+
DFIV.US,D,20220418,000000,32.8379,33.1464,32.8379,32.9275,383501.86882003,0
|
| 151 |
+
DFIV.US,D,20220419,000000,32.9175,33.2061,32.8876,33.1563,276066.11423871,0
|
| 152 |
+
DFIV.US,D,20220420,000000,33.425,33.5643,33.3455,33.4499,288371.56205224,0
|
| 153 |
+
DFIV.US,D,20220421,000000,33.6937,33.7831,32.9872,33.027,253740.44428157,0
|
| 154 |
+
DFIV.US,D,20220422,000000,32.9076,32.9076,32.3503,32.3802,349807.3518956,0
|
| 155 |
+
DFIV.US,D,20220425,000000,31.8826,32.0219,31.4547,31.9722,497544.07615153,0
|
| 156 |
+
DFIV.US,D,20220426,000000,31.7035,31.7532,31.206,31.2159,599732.05217162,0
|
| 157 |
+
DFIV.US,D,20220427,000000,31.2955,31.5443,31.1492,31.3751,619545.38080301,0
|
| 158 |
+
DFIV.US,D,20220428,000000,31.6239,31.9075,31.3363,31.8329,422634.09730991,0
|
| 159 |
+
DFIV.US,D,20220429,000000,31.9324,32.1085,31.4703,31.4746,285325.5994289,0
|
| 160 |
+
DFIV.US,D,20220502,000000,31.4945,31.4945,31.0418,31.4448,641328.38503379,0
|
| 161 |
+
DFIV.US,D,20220503,000000,31.7831,32.041,31.6637,31.9572,561408.79758863,0
|
| 162 |
+
DFIV.US,D,20220504,000000,32.0518,32.5692,31.7928,32.4797,472983.427351,0
|
| 163 |
+
DFIV.US,D,20220505,000000,32.1612,32.1712,31.2856,31.5841,731847.03806404,0
|
| 164 |
+
DFIV.US,D,20220506,000000,31.6438,31.6636,31.3055,31.5443,792456.77007949,0
|
| 165 |
+
DFIV.US,D,20220509,000000,31.0766,31.0766,30.4994,30.589,1005878.1558289,0
|
| 166 |
+
DFIV.US,D,20220510,000000,30.9771,31.0268,30.4298,30.6388,792878.84342222,0
|
| 167 |
+
DFIV.US,D,20220511,000000,30.788,31.2458,30.5492,30.5492,1232119.5168953,0
|
| 168 |
+
DFIV.US,D,20220512,000000,30.5293,30.6787,30.1847,30.4795,745095.11634298,0
|
| 169 |
+
DFIV.US,D,20220513,000000,30.8079,31.2258,30.8079,31.1761,916614.66852499,0
|
| 170 |
+
DFIV.US,D,20220516,000000,31.1363,31.4796,31.0467,31.3552,521465.58531879,0
|
| 171 |
+
DFIV.US,D,20220517,000000,31.7831,32.007,31.7732,32.002,555403.29688355,0
|
| 172 |
+
DFIV.US,D,20220518,000000,31.8329,31.8825,31.3154,31.3751,664589.65090065,0
|
| 173 |
+
DFIV.US,D,20220519,000000,31.4149,31.8913,31.3914,31.6736,453690.6558423,0
|
| 174 |
+
DFIV.US,D,20220520,000000,31.9622,31.9622,31.3552,31.7234,451301.92170978,0
|
| 175 |
+
DFIV.US,D,20220523,000000,32.201,32.4797,32.1413,32.3802,658178.15583733,0
|
| 176 |
+
DFIV.US,D,20220524,000000,32.3503,32.5578,32.1812,32.4797,728446.3328455,0
|
| 177 |
+
DFIV.US,D,20220525,000000,32.3105,32.7185,32.3105,32.5991,305720.78631134,0
|
| 178 |
+
DFIV.US,D,20220526,000000,32.6389,32.9921,32.6389,32.9474,555214.36881586,0
|
| 179 |
+
DFIV.US,D,20220527,000000,33.0369,33.1912,33.0071,33.1663,753385.84271796,0
|
| 180 |
+
DFIV.US,D,20220531,000000,33.1066,33.1961,32.9275,32.9772,359358.26867957,0
|
| 181 |
+
DFIV.US,D,20220601,000000,33.2658,33.2658,32.6886,32.8876,663788.716486,0
|
| 182 |
+
DFIV.US,D,20220602,000000,33.1066,33.415,32.9822,33.4101,685756.62903836,0
|
| 183 |
+
DFIV.US,D,20220603,000000,33.1165,33.1165,32.9225,33.027,347736.17770665,0
|
| 184 |
+
DFIV.US,D,20220606,000000,33.4051,33.415,33.1166,33.1762,543104.88362574,0
|
| 185 |
+
DFIV.US,D,20220607,000000,32.9474,33.415,32.9474,33.3852,383107.93370015,0
|
| 186 |
+
DFIV.US,D,20220608,000000,33.0469,33.1761,32.8837,32.9474,241786.72425365,0
|
| 187 |
+
DFIV.US,D,20220609,000000,32.818,32.818,32.2806,32.3005,273457.29900605,0
|
| 188 |
+
DFIV.US,D,20220610,000000,31.6637,31.6637,31.3552,31.5045,276067.11917524,0
|
| 189 |
+
DFIV.US,D,20220613,000000,30.7781,30.7781,30.3601,30.4795,1072055.2362222,0
|
| 190 |
+
DFIV.US,D,20220614,000000,30.5293,30.6487,29.9622,30.2109,1236157.3518741,0
|
| 191 |
+
DFIV.US,D,20220615,000000,30.5094,30.8934,30.1711,30.6985,769904.98940303,0
|
| 192 |
+
DFIV.US,D,20220616,000000,30.0417,30.2208,29.7972,30.0118,635975.08813689,0
|
| 193 |
+
DFIV.US,D,20220617,000000,29.8725,29.977,29.4098,29.5442,836968.42381607,0
|
| 194 |
+
DFIV.US,D,20220621,000000,30.2805,30.3701,30.1712,30.2308,757296.05075735,0
|
| 195 |
+
DFIV.US,D,20220622,000000,29.5442,29.5442,28.9969,29.1163,730666.23764093,0
|
| 196 |
+
DFIV.US,D,20220623,000000,28.9869,28.9869,28.3003,28.5192,1080275.6170401,0
|
| 197 |
+
DFIV.US,D,20220624,000000,28.8177,29.2158,28.7482,29.1859,764874.27713235,0
|
| 198 |
+
DFIV.US,D,20220627,000000,29.2357,29.4446,29.1461,29.2755,761644.41112396,0
|
| 199 |
+
DFIV.US,D,20220628,000000,29.5541,29.7432,29.2755,29.2954,1169552.1685189,0
|
| 200 |
+
DFIV.US,D,20220629,000000,30.579,30.579,29.0068,29.0267,665487.05922221,0
|
| 201 |
+
DFIV.US,D,20220630,000000,28.4794,28.7978,28.3004,28.7481,888379.97176968,0
|
| 202 |
+
DFIV.US,D,20220701,000000,28.4496,28.8277,28.2111,28.8177,872159.29123411,0
|
| 203 |
+
DFIV.US,D,20220705,000000,27.8525,27.8525,27.4346,27.8028,863974.08319482,0
|
| 204 |
+
DFIV.US,D,20220706,000000,27.544,27.6409,27.2954,27.5938,790451.92170154,0
|
| 205 |
+
DFIV.US,D,20220707,000000,28.0615,28.1908,27.962,28.1908,720870.11634357,0
|
| 206 |
+
DFIV.US,D,20220708,000000,28.3102,28.4297,28.1311,28.3301,426646.8088754,0
|
| 207 |
+
DFIV.US,D,20220711,000000,28.0117,28.0117,27.7878,27.8326,427445.73341698,0
|
| 208 |
+
DFIV.US,D,20220712,000000,27.6833,27.9222,27.6236,27.753,721461.01902339,0
|
| 209 |
+
DFIV.US,D,20220713,000000,27.5341,27.7629,27.3251,27.6634,612235.47248161,0
|
| 210 |
+
DFIV.US,D,20220714,000000,27.0067,27.0663,26.6737,27.0365,1216185.2432709,0
|
| 211 |
+
DFIV.US,D,20220715,000000,27.4545,27.4744,27.136,27.4545,806094.76373219,0
|
| 212 |
+
DFIV.US,D,20220718,000000,27.9321,28.1112,27.7331,27.7828,861734.07966878,0
|
| 213 |
+
DFIV.US,D,20220719,000000,28.2704,28.6386,28.2704,28.6088,703455.57121,0
|
| 214 |
+
DFIV.US,D,20220720,000000,28.5491,28.5491,28.2306,28.36,1529680.2185806,0
|
| 215 |
+
DFIV.US,D,20220721,000000,28.2008,28.5789,28.1709,28.5789,778646.93228011,0
|
| 216 |
+
DFIV.US,D,20220722,000000,28.569,28.6983,28.3003,28.3899,597466.92523232,0
|
| 217 |
+
DFIV.US,D,20220725,000000,28.6784,28.7978,28.5988,28.768,643731.18827774,0
|
| 218 |
+
DFIV.US,D,20220726,000000,28.5889,28.5889,28.3799,28.3799,597170.46895588,0
|
| 219 |
+
DFIV.US,D,20220727,000000,28.6088,29.0267,28.5391,28.967,808203.12057276,0
|
| 220 |
+
DFIV.US,D,20220728,000000,28.9869,29.1362,28.758,29.0864,556609.22071991,0
|
| 221 |
+
DFIV.US,D,20220729,000000,29.1262,29.574,29.1262,29.5641,395801.28701437,0
|
| 222 |
+
DFIV.US,D,20220801,000000,29.5541,29.6536,29.4048,29.5541,889358.7799502,0
|
| 223 |
+
DFIV.US,D,20220802,000000,29.4645,29.4645,29.1163,29.1362,445612.97601175,0
|
| 224 |
+
DFIV.US,D,20220803,000000,29.3153,29.3153,29.0466,29.2058,751466.41394508,0
|
| 225 |
+
DFIV.US,D,20220804,000000,29.176,29.2954,29.1661,29.2058,684159.78489171,0
|
| 226 |
+
DFIV.US,D,20220805,000000,28.9372,29.2357,28.8973,29.1959,444605.02467186,0
|
| 227 |
+
DFIV.US,D,20220808,000000,29.4446,29.584,29.3508,29.3949,408225.31733847,0
|
| 228 |
+
DFIV.US,D,20220809,000000,29.4944,29.5143,29.3053,29.3451,455887.44709753,0
|
| 229 |
+
DFIV.US,D,20220810,000000,30.0118,30.181,29.9123,30.0716,482181.61141283,0
|
| 230 |
+
DFIV.US,D,20220811,000000,30.2507,30.3701,30.1512,30.191,483961.354008,0
|
| 231 |
+
DFIV.US,D,20220812,000000,30.2308,30.4298,30.1562,30.4198,352521.68546394,0
|
| 232 |
+
DFIV.US,D,20220815,000000,29.9422,30.0716,29.8526,30.0516,411636.0719223,0
|
| 233 |
+
DFIV.US,D,20220816,000000,29.8924,30.1611,29.8924,30.1313,510808.23341496,0
|
| 234 |
+
DFIV.US,D,20220817,000000,29.8626,30.0467,29.7332,29.9223,528700.12340042,0
|
| 235 |
+
DFIV.US,D,20220818,000000,29.9223,29.9223,29.7729,29.8526,393708.00422175,0
|
| 236 |
+
DFIV.US,D,20220819,000000,29.5442,29.5721,29.3849,29.4546,330765.81451947,0
|
| 237 |
+
DFIV.US,D,20220822,000000,29.0566,29.0566,28.8774,28.9372,729785.91324039,0
|
| 238 |
+
DFIV.US,D,20220823,000000,29.0466,29.3949,29.0367,29.2257,459859.96120181,0
|
| 239 |
+
DFIV.US,D,20220824,000000,29.1163,29.2654,29.0069,29.1461,540890.00351296,0
|
| 240 |
+
DFIV.US,D,20220825,000000,29.2655,29.4944,29.2188,29.4944,371121.05076673,0
|
| 241 |
+
DFIV.US,D,20220826,000000,29.5641,29.6138,28.8476,28.8874,445218.03595534,0
|
| 242 |
+
DFIV.US,D,20220829,000000,28.7978,29.0665,28.7978,28.9571,483362.41183594,0
|
| 243 |
+
DFIV.US,D,20220830,000000,29.0267,29.0863,28.5988,28.7083,456163.80464337,0
|
| 244 |
+
DFIV.US,D,20220831,000000,28.6784,28.7282,28.4496,28.4695,739509.67910757,0
|
| 245 |
+
DFIV.US,D,20220901,000000,28.1709,28.1709,27.8028,28.0416,560568.67064929,0
|
| 246 |
+
DFIV.US,D,20220902,000000,28.4197,28.6386,27.9621,28.0316,553909.96119953,0
|
| 247 |
+
DFIV.US,D,20220906,000000,28.2107,28.2207,27.8724,27.9321,657436.51267797,0
|
| 248 |
+
DFIV.US,D,20220907,000000,27.6535,28.0615,27.6137,28.0615,775102.52113774,0
|
| 249 |
+
DFIV.US,D,20220908,000000,27.8326,28.1461,27.7729,28.1411,516238.9104247,0
|
| 250 |
+
DFIV.US,D,20220909,000000,28.5789,28.8874,28.5789,28.8675,357725.24681783,0
|
| 251 |
+
DFIV.US,D,20220912,000000,29.2655,29.4446,29.2083,29.2904,406777.2037983,0
|
| 252 |
+
DFIV.US,D,20220913,000000,28.758,28.9372,28.35,28.4098,570134.66148122,0
|
| 253 |
+
DFIV.US,D,20220914,000000,28.5391,28.6677,28.3899,28.5391,572468.12410458,0
|
| 254 |
+
DFIV.US,D,20220915,000000,28.3899,28.6395,28.3301,28.3799,1031791.4491992,0
|
| 255 |
+
DFIV.US,D,20220916,000000,28.151,28.2804,28.0407,28.2107,549392.77149583,0
|
| 256 |
+
DFIV.US,D,20220919,000000,27.8625,28.36,27.8625,28.36,455055.35965045,0
|
| 257 |
+
DFIV.US,D,20220920,000000,28.08,28.08,27.74,27.93,478665,0
|
| 258 |
+
DFIV.US,D,20220921,000000,27.95,28.06,27.5,27.5,529805,0
|
| 259 |
+
DFIV.US,D,20220922,000000,27.72,27.77,27.43,27.51,1078325,0
|
| 260 |
+
DFIV.US,D,20220923,000000,26.85,26.85,26.214,26.42,1016433,0
|
| 261 |
+
DFIV.US,D,20220926,000000,26.06,26.26,25.696,25.84,1960941,0
|
| 262 |
+
DFIV.US,D,20220927,000000,26.03,26.12,25.59,25.71,2152395,0
|
| 263 |
+
DFIV.US,D,20220928,000000,25.63,26.335,25.54,26.29,2056180,0
|
| 264 |
+
DFIV.US,D,20220929,000000,25.87,25.95,25.52,25.93,1306101,0
|
| 265 |
+
DFIV.US,D,20220930,000000,25.84,26.1214,25.75,25.76,1290984,0
|
| 266 |
+
DFIV.US,D,20221003,000000,26.19,26.605,26.15,26.51,1278384,0
|
| 267 |
+
DFIV.US,D,20221004,000000,27.13,27.56,27.13,27.53,1390034,0
|
| 268 |
+
DFIV.US,D,20221005,000000,27.09,27.315,26.84,27.18,733705,0
|
| 269 |
+
DFIV.US,D,20221006,000000,26.88,26.93,26.625,26.71,1036841,0
|
| 270 |
+
DFIV.US,D,20221007,000000,26.64,26.653,26.28,26.41,731515,0
|
| 271 |
+
DFIV.US,D,20221010,000000,26.47,26.47,26.15,26.28,876996,0
|
| 272 |
+
DFIV.US,D,20221011,000000,26.07,26.38,25.8633,25.95,1002196,0
|
| 273 |
+
DFIV.US,D,20221012,000000,25.8,26,25.75,25.88,1016781,0
|
| 274 |
+
DFIV.US,D,20221013,000000,25.63,26.74,25.5825,26.64,911558,0
|
| 275 |
+
DFIV.US,D,20221014,000000,26.65,26.77,26.13,26.16,778777,0
|
| 276 |
+
DFIV.US,D,20221017,000000,26.75,26.9001,26.75,26.77,1069102,0
|
| 277 |
+
DFIV.US,D,20221018,000000,27.17,27.18,26.7102,26.92,1098609,0
|
| 278 |
+
DFIV.US,D,20221019,000000,26.73,26.84,26.53,26.71,1308927,0
|
| 279 |
+
DFIV.US,D,20221020,000000,26.82,27.1,26.6101,26.67,1189415,0
|
| 280 |
+
DFIV.US,D,20221021,000000,26.44,27.24,26.36,27.18,643871,0
|
| 281 |
+
DFIV.US,D,20221024,000000,27.12,27.33,27.0201,27.24,809421,0
|
| 282 |
+
DFIV.US,D,20221025,000000,27.35,27.68,27.31,27.68,754990,0
|
| 283 |
+
DFIV.US,D,20221026,000000,27.63,28.06,27.63,27.88,873982,0
|
| 284 |
+
DFIV.US,D,20221027,000000,27.92,28.11,27.775,27.78,681648,0
|
| 285 |
+
DFIV.US,D,20221028,000000,27.77,27.93,27.64,27.93,1090963,0
|
| 286 |
+
DFIV.US,D,20221031,000000,27.6,27.82,27.6,27.76,1008573,0
|
| 287 |
+
DFIV.US,D,20221101,000000,28.27,28.32,27.89,28.02,1432273,0
|
| 288 |
+
DFIV.US,D,20221102,000000,28.07,28.37,27.6,27.6,744999,0
|
| 289 |
+
DFIV.US,D,20221103,000000,27.29,27.56,27.21,27.44,1225240,0
|
| 290 |
+
DFIV.US,D,20221104,000000,28.2,28.61,28.17,28.55,788754,0
|
| 291 |
+
DFIV.US,D,20221107,000000,28.68,28.77,28.57,28.68,941763,0
|
| 292 |
+
DFIV.US,D,20221108,000000,28.81,29.0547,28.7,28.92,868823,0
|
| 293 |
+
DFIV.US,D,20221109,000000,28.65,28.8,28.34,28.34,647505,0
|
| 294 |
+
DFIV.US,D,20221110,000000,29.24,29.66,29.17,29.66,1004309,0
|
| 295 |
+
DFIV.US,D,20221111,000000,30.02,30.31,29.88,30.25,633497,0
|
| 296 |
+
DFIV.US,D,20221114,000000,30.01,30.19,29.92,29.92,661240,0
|
| 297 |
+
DFIV.US,D,20221115,000000,30.42,30.42,29.91,30.14,1038569,0
|
| 298 |
+
DFIV.US,D,20221116,000000,30.12,30.165,29.895,29.97,870031,0
|
| 299 |
+
DFIV.US,D,20221117,000000,29.62,29.96,29.59,29.94,1094489,0
|
| 300 |
+
DFIV.US,D,20221118,000000,30.1,30.1,29.91,30.03,949805,0
|
| 301 |
+
DFIV.US,D,20221121,000000,29.81,29.8275,29.58,29.8,957293,0
|
| 302 |
+
DFIV.US,D,20221122,000000,30.13,30.36,30.0891,30.36,785375,0
|
| 303 |
+
DFIV.US,D,20221123,000000,30.4,30.65,30.345,30.62,611934,0
|
| 304 |
+
DFIV.US,D,20221125,000000,30.7,30.8514,30.68,30.79,130210,0
|
| 305 |
+
DFIV.US,D,20221128,000000,30.52,30.67,30.319,30.32,1700253,0
|
| 306 |
+
DFIV.US,D,20221129,000000,30.48,30.73,30.48,30.58,624092,0
|
| 307 |
+
DFIV.US,D,20221130,000000,30.82,31.14,30.51,31.04,1404071,0
|
| 308 |
+
DFIV.US,D,20221201,000000,31.25,31.2657,30.99,31.1,1097902,0
|
| 309 |
+
DFIV.US,D,20221202,000000,30.87,31.17,30.86,31.09,939119,0
|
| 310 |
+
DFIV.US,D,20221205,000000,30.96,31.15,30.5839,30.63,689609,0
|
| 311 |
+
DFIV.US,D,20221206,000000,30.82,30.895,30.44,30.53,1042196,0
|
| 312 |
+
DFIV.US,D,20221207,000000,30.61,30.705,30.44,30.52,1005051,0
|
| 313 |
+
DFIV.US,D,20221208,000000,30.6,30.6665,30.51,30.57,690172,0
|
| 314 |
+
DFIV.US,D,20221209,000000,30.69,30.84,30.6,30.61,902278,0
|
| 315 |
+
DFIV.US,D,20221212,000000,30.59,30.646,30.46,30.64,584816,0
|
| 316 |
+
DFIV.US,D,20221213,000000,31.56,31.56,31,31.08,727024,0
|
| 317 |
+
DFIV.US,D,20221214,000000,31.13,31.26,30.81,31.01,704614,0
|
| 318 |
+
DFIV.US,D,20221215,000000,30.73,30.73,30.2323,30.34,689091,0
|
| 319 |
+
DFIV.US,D,20221216,000000,30.15,30.23,29.97,30.15,631566,0
|
| 320 |
+
DFIV.US,D,20221219,000000,30.37,30.38,30.0699,30.17,765117,0
|
| 321 |
+
DFIV.US,D,20221220,000000,30.06,30.29,30.02,30.14,1112259,0
|
| 322 |
+
DFIV.US,D,20221221,000000,30.42,30.58,30.35,30.51,820243,0
|
| 323 |
+
DFIV.US,D,20221222,000000,30.45,30.45,29.9998,30.28,937118,0
|
| 324 |
+
DFIV.US,D,20221223,000000,30.31,30.5125,30.25,30.5,811273,0
|
| 325 |
+
DFIV.US,D,20221227,000000,30.58,30.69,30.39,30.62,1156448,0
|
| 326 |
+
DFIV.US,D,20221228,000000,30.7,30.73,30.25,30.26,818105,0
|
| 327 |
+
DFIV.US,D,20221229,000000,30.52,30.67,30.4817,30.59,764883,0
|
| 328 |
+
DFIV.US,D,20221230,000000,30.47,30.61,30.36,30.4,838033,0
|
| 329 |
+
DFIV.US,D,20230103,000000,30.68,30.895,30.5225,30.6,783570,0
|
| 330 |
+
DFIV.US,D,20230104,000000,30.9,31.035,30.77,30.95,1066726,0
|
| 331 |
+
DFIV.US,D,20230105,000000,30.74,30.8557,30.65,30.74,718567,0
|
| 332 |
+
DFIV.US,D,20230106,000000,30.88,31.5299,30.82,31.52,977106,0
|
| 333 |
+
DFIV.US,D,20230109,000000,31.84,31.91,31.61,31.62,759226,0
|
| 334 |
+
DFIV.US,D,20230110,000000,31.6,31.68,31.44,31.68,496057,0
|
| 335 |
+
DFIV.US,D,20230111,000000,31.7,31.83,31.675,31.83,714949,0
|
| 336 |
+
DFIV.US,D,20230112,000000,32.19,32.46,31.92,32.4,1090916,0
|
| 337 |
+
DFIV.US,D,20230113,000000,32.3,32.5,32.21,32.49,572296,0
|
| 338 |
+
DFIV.US,D,20230117,000000,32.6,32.679,32.45,32.54,1018379,0
|
| 339 |
+
DFIV.US,D,20230118,000000,32.9,32.9061,32.36,32.37,562098,0
|
| 340 |
+
DFIV.US,D,20230119,000000,32.26,32.42,32.14,32.37,643847,0
|
| 341 |
+
DFIV.US,D,20230120,000000,32.44,32.69,32.26,32.69,460590,0
|
| 342 |
+
DFIV.US,D,20230123,000000,32.62,32.81,32.53,32.77,637333,0
|
| 343 |
+
DFIV.US,D,20230124,000000,32.68,32.85,32.515,32.81,475962,0
|
| 344 |
+
DFIV.US,D,20230125,000000,32.62,32.9899,32.62,32.95,645333,0
|
| 345 |
+
DFIV.US,D,20230126,000000,33.07,33.12,32.82,33.12,598480,0
|
| 346 |
+
DFIV.US,D,20230127,000000,33.08,33.185,32.93,33.09,441545,0
|
| 347 |
+
DFIV.US,D,20230130,000000,33.02,33.095,32.875,32.9,475067,0
|
| 348 |
+
DFIV.US,D,20230131,000000,32.88,33.15,32.7236,33.15,859132,0
|
| 349 |
+
DFIV.US,D,20230201,000000,33.14,33.515,32.8751,33.38,827349,0
|
| 350 |
+
DFIV.US,D,20230202,000000,33.47,33.47,33.0082,33.18,691336,0
|
| 351 |
+
DFIV.US,D,20230203,000000,32.92,33.1,32.75,32.82,659176,0
|
| 352 |
+
DFIV.US,D,20230206,000000,32.62,32.63,32.34,32.55,249964,0
|
| 353 |
+
DFIV.US,D,20230207,000000,32.53,32.98,32.46,32.94,384170,0
|
| 354 |
+
DFIV.US,D,20230208,000000,32.95,32.98,32.7301,32.81,671181,0
|
| 355 |
+
DFIV.US,D,20230209,000000,33.22,33.2763,32.8,32.85,681768,0
|
| 356 |
+
DFIV.US,D,20230210,000000,32.78,32.85,32.66,32.82,356631,0
|
| 357 |
+
DFIV.US,D,20230213,000000,32.88,33.079,32.81,33.05,430575,0
|
| 358 |
+
DFIV.US,D,20230214,000000,32.99,33.31,32.871,33.18,522062,0
|
| 359 |
+
DFIV.US,D,20230215,000000,32.83,33.05,32.77,33.05,367059,0
|
| 360 |
+
DFIV.US,D,20230216,000000,32.87,33.22,32.84,33.03,533060,0
|
| 361 |
+
DFIV.US,D,20230217,000000,32.93,33.076,32.78,33.05,366790,0
|
| 362 |
+
DFIV.US,D,20230221,000000,32.96,33.0406,32.77,32.77,503059,0
|
| 363 |
+
DFIV.US,D,20230222,000000,32.76,32.76,32.47,32.54,569985,0
|
| 364 |
+
DFIV.US,D,20230223,000000,32.75,32.81,32.49,32.75,603555,0
|
| 365 |
+
DFIV.US,D,20230224,000000,32.26,32.3499,32.155,32.335,659756,0
|
| 366 |
+
DFIV.US,D,20230227,000000,32.74,32.8393,32.66,32.75,403149,0
|
| 367 |
+
DFIV.US,D,20230228,000000,32.78,32.7962,32.571,32.58,1036658,0
|
| 368 |
+
DFIV.US,D,20230301,000000,32.79,32.95,32.7396,32.85,637292,0
|
| 369 |
+
DFIV.US,D,20230302,000000,32.57,32.905,32.57,32.86,544900,0
|
| 370 |
+
DFIV.US,D,20230303,000000,33.08,33.4,33,33.38,382967,0
|
| 371 |
+
DFIV.US,D,20230306,000000,33.34,33.44,33.28,33.34,488566,0
|
| 372 |
+
DFIV.US,D,20230307,000000,33.31,33.31,32.644,32.72,1040180,0
|
| 373 |
+
DFIV.US,D,20230308,000000,32.82,33.01,32.73,32.835,506263,0
|
| 374 |
+
DFIV.US,D,20230309,000000,32.89,32.955,32.46,32.49,490654,0
|
| 375 |
+
DFIV.US,D,20230310,000000,32.38,32.53,32.035,32.06,989779,0
|
| 376 |
+
DFIV.US,D,20230313,000000,31.51,31.795,31.31,31.49,926908,0
|
| 377 |
+
DFIV.US,D,20230314,000000,31.78,31.894,31.585,31.81,592959,0
|
| 378 |
+
DFIV.US,D,20230315,000000,30.53,30.67,30.19,30.64,1103804,0
|
| 379 |
+
DFIV.US,D,20230316,000000,30.32,30.9,30.205,30.9,900198,0
|
| 380 |
+
DFIV.US,D,20230317,000000,30.61,30.61,30.28,30.43,930335,0
|
| 381 |
+
DFIV.US,D,20230320,000000,30.69,31.035,30.69,30.93,512779,0
|
| 382 |
+
DFIV.US,D,20230321,000000,31.42,31.4801,31.26,31.43,711167,0
|
| 383 |
+
DFIV.US,D,20230322,000000,31.46,31.78,31.205,31.22,581751,0
|
| 384 |
+
DFIV.US,D,20230323,000000,31.45,31.575,30.905,31.03,572114,0
|
| 385 |
+
DFIV.US,D,20230324,000000,30.68,30.87,30.45,30.83,627835,0
|
| 386 |
+
DFIV.US,D,20230327,000000,31.15,31.3099,31.03,31.28,597689,0
|
| 387 |
+
DFIV.US,D,20230328,000000,31.3,31.4876,31.23,31.42,409118,0
|
| 388 |
+
DFIV.US,D,20230329,000000,31.69,31.78,31.645,31.76,1349833,0
|
| 389 |
+
DFIV.US,D,20230330,000000,32.17,32.21,32.06,32.12,481835,0
|
| 390 |
+
DFIV.US,D,20230331,000000,32.19,32.28,32.09,32.23,362700,0
|
| 391 |
+
DFIV.US,D,20230403,000000,32.5,32.74,32.5,32.72,1063585,0
|
| 392 |
+
DFIV.US,D,20230404,000000,32.77,32.79,32.5401,32.67,482969,0
|
| 393 |
+
DFIV.US,D,20230405,000000,32.46,32.47,32.225,32.4,431234,0
|
| 394 |
+
DFIV.US,D,20230406,000000,32.42,32.62,32.37,32.54,346994,0
|
| 395 |
+
DFIV.US,D,20230410,000000,32.48,32.57,32.3101,32.56,329137,0
|
| 396 |
+
DFIV.US,D,20230411,000000,32.73,32.86,32.69,32.81,481351,0
|
| 397 |
+
DFIV.US,D,20230412,000000,33.08,33.16,32.9,33.01,734821,0
|
| 398 |
+
DFIV.US,D,20230413,000000,33.26,33.3957,33.19,33.38,500826,0
|
| 399 |
+
DFIV.US,D,20230414,000000,33.41,33.54,33.2124,33.37,403283,0
|
| 400 |
+
DFIV.US,D,20230417,000000,33.27,33.3,33.1,33.29,570639,0
|
| 401 |
+
DFIV.US,D,20230418,000000,33.48,33.495,33.37,33.44,735946,0
|
| 402 |
+
DFIV.US,D,20230419,000000,33.35,33.41,33.28,33.4,848990,0
|
| 403 |
+
DFIV.US,D,20230420,000000,33.18,33.345,33.175,33.27,1726841,0
|
| 404 |
+
DFIV.US,D,20230421,000000,33.22,33.27,33.03,33.24,762232,0
|
| 405 |
+
DFIV.US,D,20230424,000000,33.29,33.4,33.25,33.4,530113,0
|
| 406 |
+
DFIV.US,D,20230425,000000,33.24,33.24,32.8,32.81,405774,0
|
| 407 |
+
DFIV.US,D,20230426,000000,33.14,33.14,32.8297,32.88,475669,0
|
| 408 |
+
DFIV.US,D,20230427,000000,33.01,33.3,32.98,33.27,462557,0
|
| 409 |
+
DFIV.US,D,20230428,000000,33.05,33.335,32.98,33.32,360411,0
|
| 410 |
+
DFIV.US,D,20230501,000000,33.36,33.43,33.21,33.25,349358,0
|
| 411 |
+
DFIV.US,D,20230502,000000,32.96,32.96,32.49,32.72,476028,0
|
| 412 |
+
DFIV.US,D,20230503,000000,32.78,32.97,32.69,32.7,706625,0
|
| 413 |
+
DFIV.US,D,20230504,000000,32.66,32.7,32.47,32.59,3684938,0
|
| 414 |
+
DFIV.US,D,20230505,000000,32.93,33.315,32.88,33.27,758593,0
|
| 415 |
+
DFIV.US,D,20230508,000000,33.39,33.4282,33.26,33.31,395822,0
|
| 416 |
+
DFIV.US,D,20230509,000000,33.12,33.32,33.04,33.31,448785,0
|
| 417 |
+
DFIV.US,D,20230510,000000,33.41,33.41,32.94,33.17,406247,0
|
| 418 |
+
DFIV.US,D,20230511,000000,32.86,32.92,32.66,32.92,542216,0
|
| 419 |
+
DFIV.US,D,20230512,000000,32.98,33.0028,32.72,32.85,628080,0
|
| 420 |
+
DFIV.US,D,20230515,000000,32.99,33.17,32.93,33.16,360416,0
|
| 421 |
+
DFIV.US,D,20230516,000000,33.02,33.02,32.7,32.71,438533,0
|
| 422 |
+
DFIV.US,D,20230517,000000,32.81,32.94,32.65,32.91,440410,0
|
| 423 |
+
DFIV.US,D,20230518,000000,32.88,32.88,32.6177,32.83,749079,0
|
| 424 |
+
DFIV.US,D,20230519,000000,32.97,33.03,32.87,32.96,478590,0
|
| 425 |
+
DFIV.US,D,20230522,000000,32.99,33.06,32.92,33.02,439713,0
|
| 426 |
+
DFIV.US,D,20230523,000000,32.85,32.95,32.72,32.75,602794,0
|
| 427 |
+
DFIV.US,D,20230524,000000,32.54,32.54,32.23,32.33,723472,0
|
| 428 |
+
DFIV.US,D,20230525,000000,32.19,32.19,31.925,32.09,763327,0
|
| 429 |
+
DFIV.US,D,20230526,000000,32.19,32.3,32.1401,32.28,465510,0
|
| 430 |
+
DFIV.US,D,20230530,000000,32.2,32.2,31.8438,31.96,419133,0
|
| 431 |
+
DFIV.US,D,20230531,000000,31.53,31.53,31.26,31.45,680062,0
|
| 432 |
+
DFIV.US,D,20230601,000000,31.67,32.01,31.61,31.96,869585,0
|
| 433 |
+
DFIV.US,D,20230602,000000,32.42,32.61,32.42,32.58,379336,0
|
| 434 |
+
DFIV.US,D,20230605,000000,32.62,32.62,32.35,32.35,868187,0
|
| 435 |
+
DFIV.US,D,20230606,000000,32.32,32.74,32.32,32.74,2500640,0
|
| 436 |
+
DFIV.US,D,20230607,000000,32.58,32.77,32.535,32.64,1191770,0
|
| 437 |
+
DFIV.US,D,20230608,000000,32.84,32.94,32.71,32.93,648861,0
|
| 438 |
+
DFIV.US,D,20230609,000000,32.89,32.926,32.8,32.87,464529,0
|
| 439 |
+
DFIV.US,D,20230612,000000,32.88,32.88,32.74,32.78,673311,0
|
| 440 |
+
DFIV.US,D,20230613,000000,33.03,33.28,33.03,33.19,510790,0
|
| 441 |
+
DFIV.US,D,20230614,000000,33.47,33.62,33.24,33.41,870565,0
|
| 442 |
+
DFIV.US,D,20230615,000000,33.42,33.79,33.4,33.77,621406,0
|
| 443 |
+
DFIV.US,D,20230616,000000,33.85,33.85,33.65,33.67,473834,0
|
| 444 |
+
DFIV.US,D,20230620,000000,33.39,33.39,33.13,33.23,587823,0
|
| 445 |
+
DFIV.US,D,20230621,000000,32.64,32.9299,32.56,32.82,738023,0
|
| 446 |
+
DFIV.US,D,20230622,000000,32.64,32.64,32.47,32.53,464491,0
|
| 447 |
+
DFIV.US,D,20230623,000000,32.06,32.1,31.91,32.02,1050274,0
|
| 448 |
+
DFIV.US,D,20230626,000000,32.1,32.249,32.07,32.18,764078,0
|
| 449 |
+
DFIV.US,D,20230627,000000,32.26,32.42,32.145,32.41,1128513,0
|
| 450 |
+
DFIV.US,D,20230628,000000,32.42,32.475,32.29,32.47,1173201,0
|
| 451 |
+
DFIV.US,D,20230629,000000,32.38,32.505,32.33,32.5,524311,0
|
| 452 |
+
DFIV.US,D,20230630,000000,32.84,32.88,32.75,32.85,365047,0
|
| 453 |
+
DFIV.US,D,20230703,000000,32.99,33.08,32.975,33.04,307155,0
|
| 454 |
+
DFIV.US,D,20230705,000000,32.85,32.85,32.63,32.67,562317,0
|
| 455 |
+
DFIV.US,D,20230706,000000,32.25,32.25,31.92,32.1,690121,0
|
| 456 |
+
DFIV.US,D,20230707,000000,32.21,32.63,32.18,32.5,741968,0
|
| 457 |
+
DFIV.US,D,20230710,000000,32.43,32.62,32.43,32.59,408589,0
|
| 458 |
+
DFIV.US,D,20230711,000000,32.65,32.93,32.65,32.93,300885,0
|
| 459 |
+
DFIV.US,D,20230712,000000,33.36,33.5768,33.35,33.53,456291,0
|
| 460 |
+
DFIV.US,D,20230713,000000,33.87,33.98,33.84,33.96,447348,0
|
| 461 |
+
DFIV.US,D,20230714,000000,33.87,33.88,33.61,33.65,510371,0
|
| 462 |
+
DFIV.US,D,20230717,000000,33.57,33.6694,33.465,33.63,398406,0
|
| 463 |
+
DFIV.US,D,20230718,000000,33.76,34.059,33.74,34.01,534415,0
|
| 464 |
+
DFIV.US,D,20230719,000000,34.06,34.12,33.9796,34.09,705109,0
|
| 465 |
+
DFIV.US,D,20230720,000000,34.17,34.27,34.059,34.15,1295002,0
|
| 466 |
+
DFIV.US,D,20230721,000000,34.12,34.12,33.96,34.07,476285,0
|
| 467 |
+
DFIV.US,D,20230724,000000,34,34.2195,34,34.11,710525,0
|
| 468 |
+
DFIV.US,D,20230725,000000,34.13,34.245,34.0924,34.19,578263,0
|
| 469 |
+
DFIV.US,D,20230726,000000,34.03,34.375,34,34.32,1315128,0
|
| 470 |
+
DFIV.US,D,20230727,000000,34.44,34.44,34.055,34.1,681432,0
|
| 471 |
+
DFIV.US,D,20230728,000000,34.31,34.47,34.2407,34.37,554889,0
|
| 472 |
+
DFIV.US,D,20230731,000000,34.45,34.54,34.37,34.42,390420,0
|
| 473 |
+
DFIV.US,D,20230801,000000,34.13,34.17,33.875,34,575889,0
|
| 474 |
+
DFIV.US,D,20230802,000000,33.61,33.62,33.3,33.39,556343,0
|
| 475 |
+
DFIV.US,D,20230803,000000,33.22,33.425,33.11,33.36,432586,0
|
| 476 |
+
DFIV.US,D,20230804,000000,33.63,33.88,33.51,33.56,2753041,0
|
| 477 |
+
DFIV.US,D,20230807,000000,33.75,33.7999,33.6,33.78,423981,0
|
| 478 |
+
DFIV.US,D,20230808,000000,33.33,33.49,33.125,33.48,462331,0
|
| 479 |
+
DFIV.US,D,20230809,000000,33.55,33.65,33.45,33.53,718105,0
|
| 480 |
+
DFIV.US,D,20230810,000000,33.91,34.0601,33.6201,33.64,1204990,0
|
| 481 |
+
DFIV.US,D,20230811,000000,33.46,33.59,33.39,33.52,349288,0
|
| 482 |
+
DFIV.US,D,20230814,000000,33.22,33.335,33.05,33.31,582899,0
|
| 483 |
+
DFIV.US,D,20230815,000000,33.13,33.14,32.8,32.86,515124,0
|
| 484 |
+
DFIV.US,D,20230816,000000,32.77,32.9079,32.59,32.61,623341,0
|
| 485 |
+
DFIV.US,D,20230817,000000,32.78,32.85,32.5,32.55,606673,0
|
| 486 |
+
DFIV.US,D,20230818,000000,32.308,32.57,32.27,32.52,552703,0
|
| 487 |
+
DFIV.US,D,20230821,000000,32.69,32.7,32.49,32.66,550511,0
|
| 488 |
+
DFIV.US,D,20230822,000000,32.85,32.85,32.5701,32.6,550953,0
|
| 489 |
+
DFIV.US,D,20230823,000000,32.61,32.865,32.57,32.8,629156,0
|
| 490 |
+
DFIV.US,D,20230824,000000,32.66,32.775,32.45,32.46,589463,0
|
| 491 |
+
DFIV.US,D,20230825,000000,32.7,32.76,32.39,32.66,761649,0
|
| 492 |
+
DFIV.US,D,20230828,000000,32.84,33.01,32.84,33,434150,0
|
| 493 |
+
DFIV.US,D,20230829,000000,32.98,33.41,32.91,33.4,491185,0
|
| 494 |
+
DFIV.US,D,20230830,000000,33.49,33.57,33.355,33.41,506415,0
|
| 495 |
+
DFIV.US,D,20230831,000000,33.48,33.48,33.21,33.31,506725,0
|
| 496 |
+
DFIV.US,D,20230901,000000,33.62,33.69,33.34,33.42,390180,0
|
| 497 |
+
DFIV.US,D,20230905,000000,33.4,33.4,33.15,33.17,447630,0
|
| 498 |
+
DFIV.US,D,20230906,000000,33.17,33.2491,32.995,33.13,473971,0
|
| 499 |
+
DFIV.US,D,20230907,000000,33.05,33.12,32.9218,32.98,1188583,0
|
| 500 |
+
DFIV.US,D,20230908,000000,32.95,33.055,32.87,32.94,409159,0
|
| 501 |
+
DFIV.US,D,20230911,000000,33.33,33.4367,33.26,33.37,437189,0
|
| 502 |
+
DFIV.US,D,20230912,000000,33.33,33.515,33.33,33.41,4280479,0
|
| 503 |
+
DFIV.US,D,20230913,000000,33.48,33.518,33.2899,33.37,1197028,0
|
| 504 |
+
DFIV.US,D,20230914,000000,33.72,33.89,33.685,33.89,919475,0
|
| 505 |
+
DFIV.US,D,20230915,000000,33.94,34.06,33.82,33.87,533227,0
|
| 506 |
+
DFIV.US,D,20230918,000000,33.8,33.8,33.6,33.72,477347,0
|
| 507 |
+
DFIV.US,D,20230919,000000,33.71,33.74,33.56,33.65,601881,0
|
| 508 |
+
DFIV.US,D,20230920,000000,33.8,33.93,33.52,33.55,528166,0
|
| 509 |
+
DFIV.US,D,20230921,000000,33.29,33.395,33.09,33.12,577949,0
|
| 510 |
+
DFIV.US,D,20230922,000000,33.28,33.35,33.055,33.09,537556,0
|
| 511 |
+
DFIV.US,D,20230925,000000,32.85,32.995,32.7352,32.98,803650,0
|
| 512 |
+
DFIV.US,D,20230926,000000,32.76,32.86,32.565,32.59,484885,0
|
| 513 |
+
DFIV.US,D,20230927,000000,32.7,32.7,32.32,32.53,680316,0
|
| 514 |
+
DFIV.US,D,20230928,000000,32.6,32.97,32.595,32.89,981654,0
|
| 515 |
+
DFIV.US,D,20230929,000000,33.05,33.05,32.55,32.62,1317787,0
|
| 516 |
+
DFIV.US,D,20231002,000000,32.48,32.48,31.99,32.06,1244197,0
|
| 517 |
+
DFIV.US,D,20231003,000000,31.75,31.78,31.48,31.61,978418,0
|
| 518 |
+
DFIV.US,D,20231004,000000,31.68,31.68,31.16,31.4,1011692,0
|
| 519 |
+
DFIV.US,D,20231005,000000,31.65,31.7601,31.54,31.75,1898890,0
|
| 520 |
+
DFIV.US,D,20231006,000000,31.81,32.22,31.56,32.14,922618,0
|
| 521 |
+
DFIV.US,D,20231009,000000,31.98,32.235,31.93,32.17,571031,0
|
| 522 |
+
DFIV.US,D,20231010,000000,32.58,32.745,32.525,32.66,394889,0
|
| 523 |
+
DFIV.US,D,20231011,000000,32.79,32.837,32.53,32.71,448973,0
|
| 524 |
+
DFIV.US,D,20231012,000000,32.72,32.72,32.235,32.38,512672,0
|
| 525 |
+
DFIV.US,D,20231013,000000,32.33,32.42,32.09,32.17,555924,0
|
| 526 |
+
DFIV.US,D,20231016,000000,32.38,32.51,32.26,32.49,473307,0
|
| 527 |
+
DFIV.US,D,20231017,000000,32.17,32.595,32.17,32.47,461322,0
|
| 528 |
+
DFIV.US,D,20231018,000000,32.3,32.3,31.9345,31.98,544676,0
|
| 529 |
+
DFIV.US,D,20231019,000000,31.86,32.025,31.655,31.72,615029,0
|
| 530 |
+
DFIV.US,D,20231020,000000,31.59,31.63,31.3499,31.36,506518,0
|
| 531 |
+
DFIV.US,D,20231023,000000,31.25,31.485,31.0796,31.25,806345,0
|
| 532 |
+
DFIV.US,D,20231024,000000,31.32,31.37,31.165,31.27,697338,0
|
| 533 |
+
DFIV.US,D,20231025,000000,31.2,31.31,31.06,31.15,771427,0
|
| 534 |
+
DFIV.US,D,20231026,000000,31.05,31.07,30.83,30.95,1241338,0
|
| 535 |
+
DFIV.US,D,20231027,000000,31.21,31.24,30.795,30.86,814674,0
|
| 536 |
+
DFIV.US,D,20231030,000000,31.1,31.1599,30.95,31.12,567654,0
|
| 537 |
+
DFIV.US,D,20231031,000000,31.11,31.24,31.0336,31.15,729298,0
|
| 538 |
+
DFIV.US,D,20231101,000000,31.3,31.445,31.12,31.38,755069,0
|
| 539 |
+
DFIV.US,D,20231102,000000,31.78,32.03,31.75,32.01,674037,0
|
| 540 |
+
DFIV.US,D,20231103,000000,32.27,32.51,32.2212,32.32,458254,0
|
| 541 |
+
DFIV.US,D,20231106,000000,32.34,32.38,32.094,32.13,539076,0
|
| 542 |
+
DFIV.US,D,20231107,000000,31.89,31.89,31.6821,31.77,447046,0
|
| 543 |
+
DFIV.US,D,20231108,000000,31.69,31.745,31.48,31.54,823502,0
|
| 544 |
+
DFIV.US,D,20231109,000000,31.83,31.915,31.5701,31.58,572196,0
|
| 545 |
+
DFIV.US,D,20231110,000000,31.64,31.8,31.4301,31.77,541782,0
|
| 546 |
+
DFIV.US,D,20231113,000000,31.7,32,31.69,31.94,509734,0
|
| 547 |
+
DFIV.US,D,20231114,000000,32.48,32.8,32.47,32.75,4971346,0
|
| 548 |
+
DFIV.US,D,20231115,000000,32.74,32.84,32.65,32.68,765890,0
|
| 549 |
+
DFIV.US,D,20231116,000000,32.52,32.62,32.39,32.5,1042308,0
|
| 550 |
+
DFIV.US,D,20231117,000000,32.85,33.02,32.8,33.01,782558,0
|
| 551 |
+
DFIV.US,D,20231120,000000,33.11,33.11,32.87,33.04,690050,0
|
| 552 |
+
DFIV.US,D,20231121,000000,33,33.03,32.82,32.86,497051,0
|
| 553 |
+
DFIV.US,D,20231122,000000,32.81,32.855,32.645,32.85,506051,0
|
| 554 |
+
DFIV.US,D,20231124,000000,32.99,33.185,32.99,33.15,210752,0
|
| 555 |
+
DFIV.US,D,20231127,000000,33.11,33.11,32.9444,33.02,458356,0
|
| 556 |
+
DFIV.US,D,20231128,000000,32.99,33.21,32.93,33.11,442305,0
|
| 557 |
+
DFIV.US,D,20231129,000000,33.18,33.305,33.07,33.19,572431,0
|
| 558 |
+
DFIV.US,D,20231130,000000,33.23,33.29,33.12,33.2,799028,0
|
| 559 |
+
DFIV.US,D,20231201,000000,33.19,33.5799,33.16,33.55,539862,0
|
| 560 |
+
DFIV.US,D,20231204,000000,33.18,33.325,33.1323,33.21,1119365,0
|
| 561 |
+
DFIV.US,D,20231205,000000,33.14,33.3643,33.04,33.05,729742,0
|
| 562 |
+
DFIV.US,D,20231206,000000,33.35,33.46,33.1031,33.11,492233,0
|
| 563 |
+
DFIV.US,D,20231207,000000,33.23,33.34,33.09,33.3,1132504,0
|
| 564 |
+
DFIV.US,D,20231208,000000,33.19,33.44,33.18,33.39,862616,0
|
| 565 |
+
DFIV.US,D,20231211,000000,33.35,33.4,33.295,33.39,909935,0
|
| 566 |
+
DFIV.US,D,20231212,000000,33.27,33.33,33.14,33.32,651255,0
|
| 567 |
+
DFIV.US,D,20231213,000000,33.33,33.81,33.1204,33.81,920280,0
|
| 568 |
+
DFIV.US,D,20231214,000000,33.99,34.2373,33.9599,34.14,1234685,0
|
| 569 |
+
DFIV.US,D,20231215,000000,34.02,34.02,33.7501,33.76,850174,0
|
| 570 |
+
DFIV.US,D,20231218,000000,33.98,33.98,33.82,33.89,603463,0
|
| 571 |
+
DFIV.US,D,20231219,000000,33.73,33.9,33.73,33.9,523066,0
|
| 572 |
+
DFIV.US,D,20231220,000000,33.96,34,33.535,33.55,659770,0
|
| 573 |
+
DFIV.US,D,20231221,000000,33.92,34.06,33.8398,34.06,598911,0
|
| 574 |
+
DFIV.US,D,20231222,000000,34.29,34.3089,34.1,34.18,509512,0
|
| 575 |
+
DFIV.US,D,20231226,000000,34.18,34.395,34.14,34.35,684637,0
|
| 576 |
+
DFIV.US,D,20231227,000000,34.32,34.5,34.32,34.46,817791,0
|
| 577 |
+
DFIV.US,D,20231228,000000,34.46,34.52,34.32,34.33,607677,0
|
| 578 |
+
DFIV.US,D,20231229,000000,34.44,34.47,34.29,34.36,650994,0
|
| 579 |
+
DFIV.US,D,20240102,000000,34.16,34.37,34.14,34.18,994165,0
|
| 580 |
+
DFIV.US,D,20240103,000000,33.95,34.085,33.79,33.98,715779,0
|
| 581 |
+
DFIV.US,D,20240104,000000,34.13,34.32,34.13,34.16,528763,0
|
| 582 |
+
DFIV.US,D,20240105,000000,34.24,34.6,34.19,34.31,507802,0
|
| 583 |
+
DFIV.US,D,20240108,000000,34.31,34.5359,34.2,34.53,523333,0
|
| 584 |
+
DFIV.US,D,20240109,000000,34.22,34.22,34.0597,34.1,471370,0
|
| 585 |
+
DFIV.US,D,20240110,000000,34.11,34.1799,34.08,34.14,392397,0
|
| 586 |
+
DFIV.US,D,20240111,000000,34.27,34.27,33.82,34.09,536772,0
|
| 587 |
+
DFIV.US,D,20240112,000000,34.22,34.37,34.0497,34.14,502491,0
|
| 588 |
+
DFIV.US,D,20240116,000000,33.79,33.79,33.4401,33.5,706387,0
|
| 589 |
+
DFIV.US,D,20240117,000000,33.05,33.155,32.98,33.15,507052,0
|
| 590 |
+
DFIV.US,D,20240118,000000,33.33,33.39,33.1827,33.39,661965,0
|
| 591 |
+
DFIV.US,D,20240119,000000,33.3,33.43,33.13,33.42,373688,0
|
| 592 |
+
DFIV.US,D,20240122,000000,33.54,33.625,33.44,33.55,461161,0
|
| 593 |
+
DFIV.US,D,20240123,000000,33.45,33.5175,33.35,33.5,510121,0
|
| 594 |
+
DFIV.US,D,20240124,000000,33.86,33.93,33.668,33.68,926877,0
|
| 595 |
+
DFIV.US,D,20240125,000000,33.8,33.83,33.57,33.83,762971,0
|
| 596 |
+
DFIV.US,D,20240126,000000,33.99,34.005,33.87,33.95,572122,0
|
| 597 |
+
DFIV.US,D,20240129,000000,33.92,34.1456,33.84,34.11,353999,0
|
| 598 |
+
DFIV.US,D,20240130,000000,34.03,34.15,33.91,34.12,437333,0
|
| 599 |
+
DFIV.US,D,20240131,000000,34.22,34.315,33.86,33.9,988643,0
|
| 600 |
+
DFIV.US,D,20240201,000000,34.01,34.1399,33.83,34.12,853686,0
|
| 601 |
+
DFIV.US,D,20240202,000000,33.96,33.96,33.7299,33.86,714742,0
|
| 602 |
+
DFIV.US,D,20240205,000000,33.66,33.675,33.42,33.57,1055306,0
|
| 603 |
+
DFIV.US,D,20240206,000000,33.59,33.84,33.57,33.84,609382,0
|
| 604 |
+
DFIV.US,D,20240207,000000,33.84,33.845,33.66,33.77,548370,0
|
| 605 |
+
DFIV.US,D,20240208,000000,33.7,33.7,33.485,33.64,564796,0
|
| 606 |
+
DFIV.US,D,20240209,000000,33.61,33.68,33.49,33.66,402720,0
|
| 607 |
+
DFIV.US,D,20240212,000000,33.73,33.935,33.71,33.84,665997,0
|
| 608 |
+
DFIV.US,D,20240213,000000,33.59,33.64,33.2208,33.36,559685,0
|
| 609 |
+
DFIV.US,D,20240214,000000,33.56,33.64,33.47,33.63,539996,0
|
| 610 |
+
DFIV.US,D,20240215,000000,33.73,34.1378,33.73,34.12,578966,0
|
| 611 |
+
DFIV.US,D,20240216,000000,34.15,34.31,34.0899,34.17,577996,0
|
| 612 |
+
DFIV.US,D,20240220,000000,34.4,34.42,34.28,34.35,785862,0
|
| 613 |
+
DFIV.US,D,20240221,000000,34.35,34.44,34.28,34.43,492235,0
|
| 614 |
+
DFIV.US,D,20240222,000000,34.72,34.75,34.6,34.7,533499,0
|
| 615 |
+
DFIV.US,D,20240223,000000,34.74,34.8698,34.72,34.83,417660,0
|
| 616 |
+
DFIV.US,D,20240226,000000,34.81,34.81,34.5989,34.69,654392,0
|
| 617 |
+
DFIV.US,D,20240227,000000,34.85,34.875,34.78,34.85,715939,0
|
| 618 |
+
DFIV.US,D,20240228,000000,34.68,34.7829,34.68,34.7,417709,0
|
| 619 |
+
DFIV.US,D,20240229,000000,34.95,34.97,34.67,34.79,535093,0
|
| 620 |
+
DFIV.US,D,20240301,000000,35,35.19,34.895,35.15,566652,0
|
| 621 |
+
DFIV.US,D,20240304,000000,35.07,35.105,34.99,35.03,670451,0
|
| 622 |
+
DFIV.US,D,20240305,000000,35.04,35.2598,35.0198,35.08,698888,0
|
| 623 |
+
DFIV.US,D,20240306,000000,35.55,35.635,35.47,35.51,717003,0
|
| 624 |
+
DFIV.US,D,20240307,000000,35.73,35.86,35.6301,35.81,689802,0
|
| 625 |
+
DFIV.US,D,20240308,000000,35.99,36.07,35.7948,35.84,907805,0
|
| 626 |
+
DFIV.US,D,20240311,000000,35.59,35.66,35.46,35.65,673928,0
|
| 627 |
+
DFIV.US,D,20240312,000000,35.74,35.88,35.6134,35.86,516542,0
|
| 628 |
+
DFIV.US,D,20240313,000000,35.92,36.0899,35.92,36.02,614045,0
|
| 629 |
+
DFIV.US,D,20240314,000000,36.06,36.06,35.625,35.75,757168,0
|
| 630 |
+
DFIV.US,D,20240315,000000,35.94,36.07,35.8829,36.01,510905,0
|
| 631 |
+
DFIV.US,D,20240318,000000,36.15,36.15,35.96,36.01,755031,0
|
| 632 |
+
DFIV.US,D,20240319,000000,35.98,36.175,35.98,36.09,479208,0
|
| 633 |
+
DFIV.US,D,20240320,000000,36.08,36.53,36.015,36.49,615450,0
|
| 634 |
+
DFIV.US,D,20240321,000000,36.54,36.61,36.45,36.45,420165,0
|
| 635 |
+
DFIV.US,D,20240322,000000,36.54,36.54,36.34,36.37,547226,0
|
| 636 |
+
DFIV.US,D,20240325,000000,36.37,36.52,36.37,36.41,485128,0
|
| 637 |
+
DFIV.US,D,20240326,000000,36.54,36.66,36.45,36.45,4069019,0
|
| 638 |
+
DFIV.US,D,20240327,000000,36.56,36.745,36.49,36.73,886429,0
|
| 639 |
+
DFIV.US,D,20240328,000000,36.68,36.7799,36.68,36.75,392349,0
|
| 640 |
+
DFIV.US,D,20240401,000000,36.76,36.76,36.475,36.55,744092,0
|
| 641 |
+
DFIV.US,D,20240402,000000,36.57,36.6,36.42,36.57,803486,0
|
| 642 |
+
DFIV.US,D,20240403,000000,36.64,36.98,36.64,36.94,606693,0
|
| 643 |
+
DFIV.US,D,20240404,000000,37.26,37.3,36.7637,36.81,578845,0
|
| 644 |
+
DFIV.US,D,20240405,000000,36.82,37.02,36.68,36.93,1314080,0
|
| 645 |
+
DFIV.US,D,20240408,000000,37.16,37.28,37.1199,37.19,583209,0
|
| 646 |
+
DFIV.US,D,20240409,000000,37.37,37.42,37.09,37.22,755105,0
|
| 647 |
+
DFIV.US,D,20240410,000000,36.79,36.93,36.5975,36.76,712854,0
|
| 648 |
+
DFIV.US,D,20240411,000000,36.9,36.9,36.4001,36.71,509497,0
|
| 649 |
+
DFIV.US,D,20240412,000000,36.61,36.675,36.185,36.23,419236,0
|
| 650 |
+
DFIV.US,D,20240415,000000,36.68,36.68,36.07,36.14,670972,0
|
| 651 |
+
DFIV.US,D,20240416,000000,35.79,35.79,35.495,35.6,629186,0
|
| 652 |
+
DFIV.US,D,20240417,000000,35.85,35.92,35.56,35.72,844190,0
|
| 653 |
+
DFIV.US,D,20240418,000000,35.81,35.94,35.64,35.69,943434,0
|
| 654 |
+
DFIV.US,D,20240419,000000,35.71,35.98,35.71,35.9,2440156,0
|
| 655 |
+
DFIV.US,D,20240422,000000,36.01,36.3466,35.97,36.22,961938,0
|
| 656 |
+
DFIV.US,D,20240423,000000,36.23,36.5182,36.2093,36.46,483207,0
|
| 657 |
+
DFIV.US,D,20240424,000000,36.46,36.46,36.205,36.35,729103,0
|
| 658 |
+
DFIV.US,D,20240425,000000,36.01,36.36,35.87,36.29,750934,0
|
| 659 |
+
DFIV.US,D,20240426,000000,36.51,36.5953,36.38,36.53,927390,0
|
| 660 |
+
DFIV.US,D,20240429,000000,36.71,36.83,36.65,36.75,506959,0
|
| 661 |
+
DFIV.US,D,20240430,000000,36.59,36.6,36.14,36.17,505801,0
|
| 662 |
+
DFIV.US,D,20240501,000000,36.18,36.46,35.965,36.07,711006,0
|
| 663 |
+
DFIV.US,D,20240502,000000,36.45,36.6199,36.26,36.55,526272,0
|
| 664 |
+
DFIV.US,D,20240503,000000,36.85,36.85,36.58,36.78,875181,0
|
| 665 |
+
DFIV.US,D,20240506,000000,36.98,37.09,36.9441,37.06,804980,0
|
| 666 |
+
DFIV.US,D,20240507,000000,37.19,37.19,37.045,37.11,534290,0
|
| 667 |
+
DFIV.US,D,20240508,000000,36.87,37.06,36.84,37.01,704056,0
|
| 668 |
+
DFIV.US,D,20240509,000000,37.12,37.405,37.09,37.39,567235,0
|
| 669 |
+
DFIV.US,D,20240510,000000,37.58,37.6099,37.43,37.49,471754,0
|
| 670 |
+
DFIV.US,D,20240513,000000,37.56,37.61,37.42,37.47,640968,0
|
| 671 |
+
DFIV.US,D,20240514,000000,37.63,37.78,37.63,37.75,621024,0
|
| 672 |
+
DFIV.US,D,20240515,000000,37.92,38.005,37.72,37.99,591589,0
|
| 673 |
+
DFIV.US,D,20240516,000000,37.88,37.8953,37.71,37.74,642243,0
|
| 674 |
+
DFIV.US,D,20240517,000000,37.86,38.015,37.7601,38,426529,0
|
| 675 |
+
DFIV.US,D,20240520,000000,38.08,38.125,38,38.02,411256,0
|
| 676 |
+
DFIV.US,D,20240521,000000,37.92,38.005,37.88,37.97,439702,0
|
| 677 |
+
DFIV.US,D,20240522,000000,37.66,37.6899,37.405,37.5,433415,0
|
| 678 |
+
DFIV.US,D,20240523,000000,37.77,37.77,37.19,37.27,528250,0
|
| 679 |
+
DFIV.US,D,20240524,000000,37.47,37.67,37.47,37.62,302387,0
|
| 680 |
+
DFIV.US,D,20240528,000000,37.89,37.94,37.68,37.81,558571,0
|
| 681 |
+
DFIV.US,D,20240529,000000,37.4,37.4,37.15,37.18,422294,0
|
| 682 |
+
DFIV.US,D,20240530,000000,37.43,37.625,37.43,37.57,596418,0
|
| 683 |
+
DFIV.US,D,20240531,000000,37.77,37.995,37.69,37.98,598295,0
|
| 684 |
+
DFIV.US,D,20240603,000000,38.04,38.14,37.82,37.96,806598,0
|
| 685 |
+
DFIV.US,D,20240604,000000,37.71,37.71,37.49,37.65,987746,0
|
| 686 |
+
DFIV.US,D,20240605,000000,37.67,37.67,37.44,37.62,719422,0
|
| 687 |
+
DFIV.US,D,20240606,000000,37.61,37.73,37.565,37.71,814058,0
|
| 688 |
+
DFIV.US,D,20240607,000000,37.45,37.53,37.27,37.28,506831,0
|
| 689 |
+
DFIV.US,D,20240610,000000,37.15,37.3899,37.045,37.36,428235,0
|
| 690 |
+
DFIV.US,D,20240611,000000,36.91,36.91,36.67,36.82,384055,0
|
| 691 |
+
DFIV.US,D,20240612,000000,37.44,37.44,37.0663,37.13,414846,0
|
| 692 |
+
DFIV.US,D,20240613,000000,36.81,36.81,36.3431,36.48,577215,0
|
| 693 |
+
DFIV.US,D,20240614,000000,36.12,36.17,35.905,36.14,672532,0
|
| 694 |
+
DFIV.US,D,20240617,000000,36.08,36.25,35.905,36.24,422375,0
|
| 695 |
+
DFIV.US,D,20240618,000000,35.62,35.745,35.52,35.74,518923,0
|
| 696 |
+
DFIV.US,D,20240620,000000,35.7,35.865,35.665,35.83,1638254,0
|
| 697 |
+
DFIV.US,D,20240621,000000,35.49,35.555,35.3742,35.5,540428,0
|
| 698 |
+
DFIV.US,D,20240624,000000,35.8,36.06,35.8,35.98,702513,0
|
| 699 |
+
DFIV.US,D,20240625,000000,36.02,36.03,35.86,35.99,424247,0
|
| 700 |
+
DFIV.US,D,20240626,000000,35.68,35.755,35.58,35.72,712412,0
|
| 701 |
+
DFIV.US,D,20240627,000000,35.79,35.875,35.72,35.79,506968,0
|
| 702 |
+
DFIV.US,D,20240628,000000,35.87,35.99,35.8,35.94,616737,0
|
| 703 |
+
DFIV.US,D,20240701,000000,36.28,36.37,36.054,36.1,580439,0
|
| 704 |
+
DFIV.US,D,20240702,000000,36.04,36.19,35.95,36.19,1102408,0
|
| 705 |
+
DFIV.US,D,20240703,000000,36.43,36.63,36.42,36.58,440632,0
|
| 706 |
+
DFIV.US,D,20240705,000000,36.84,36.92,36.535,36.71,384473,0
|
| 707 |
+
DFIV.US,D,20240708,000000,36.78,36.815,36.55,36.59,856791,0
|
| 708 |
+
DFIV.US,D,20240709,000000,36.42,36.5,36.305,36.4,632469,0
|
| 709 |
+
DFIV.US,D,20240710,000000,36.64,36.83,36.6197,36.83,609103,0
|
| 710 |
+
DFIV.US,D,20240711,000000,37,37.135,36.95,37.04,1587001,0
|
| 711 |
+
DFIV.US,D,20240712,000000,37.26,37.43,37.235,37.32,410935,0
|
| 712 |
+
DFIV.US,D,20240715,000000,37.25,37.2584,37.0719,37.09,530944,0
|
| 713 |
+
DFIV.US,D,20240716,000000,37,37.32,36.9359,37.32,568715,0
|
| 714 |
+
DFIV.US,D,20240717,000000,37.32,37.52,37.32,37.42,508689,0
|
| 715 |
+
DFIV.US,D,20240718,000000,37.56,37.585,37.095,37.13,454619,0
|
| 716 |
+
DFIV.US,D,20240719,000000,36.96,37.0018,36.855,36.89,175872,0
|
| 717 |
+
DFIV.US,D,20240722,000000,37.19,37.23,37.03,37.21,580888,0
|
| 718 |
+
DFIV.US,D,20240723,000000,37.05,37.21,36.945,36.98,367581,0
|
| 719 |
+
DFIV.US,D,20240724,000000,36.94,37.01,36.67,36.68,557962,0
|
| 720 |
+
DFIV.US,D,20240725,000000,36.43,36.835,36.3019,36.6,537952,0
|
| 721 |
+
DFIV.US,D,20240726,000000,36.79,36.99,36.75,36.95,594416,0
|
| 722 |
+
DFIV.US,D,20240729,000000,36.87,36.87,36.5999,36.79,632651,0
|
| 723 |
+
DFIV.US,D,20240730,000000,36.85,36.915,36.74,36.88,702727,0
|
| 724 |
+
DFIV.US,D,20240731,000000,37.29,37.43,37.11,37.26,2958567,0
|
| 725 |
+
DFIV.US,D,20240801,000000,36.81,36.81,36.055,36.23,540177,0
|
| 726 |
+
DFIV.US,D,20240802,000000,35.77,35.83,35.32,35.54,719517,0
|
| 727 |
+
DFIV.US,D,20240805,000000,34.15,34.85,34.03,34.67,1132119,0
|
| 728 |
+
DFIV.US,D,20240806,000000,34.32,34.82,34.22,34.66,947308,0
|
| 729 |
+
DFIV.US,D,20240807,000000,35.32,35.4,34.85,34.88,728567,0
|
| 730 |
+
DFIV.US,D,20240808,000000,35.18,35.4073,35.065,35.37,377623,0
|
| 731 |
+
DFIV.US,D,20240809,000000,35.33,35.525,35.25,35.52,354640,0
|
| 732 |
+
DFIV.US,D,20240812,000000,35.52,35.6379,35.445,35.58,435254,0
|
| 733 |
+
DFIV.US,D,20240813,000000,35.76,36.06,35.69,36.03,360227,0
|
| 734 |
+
DFIV.US,D,20240814,000000,36.17,36.24,36.105,36.23,405584,0
|
| 735 |
+
DFIV.US,D,20240815,000000,36.59,36.76,36.55,36.68,406888,0
|
| 736 |
+
DFIV.US,D,20240816,000000,36.7,36.94,36.7,36.93,396364,0
|
| 737 |
+
DFIV.US,D,20240819,000000,37.17,37.465,37.15,37.36,342477,0
|
| 738 |
+
DFIV.US,D,20240820,000000,37.28,37.3065,37.14,37.18,478915,0
|
| 739 |
+
DFIV.US,D,20240821,000000,37.39,37.525,37.3,37.45,434084,0
|
| 740 |
+
DFIV.US,D,20240822,000000,37.5,37.57,37.23,37.29,408278,0
|
| 741 |
+
DFIV.US,D,20240823,000000,37.54,37.995,37.505,37.98,512681,0
|
| 742 |
+
DFIV.US,D,20240826,000000,37.96,38.04,37.87,37.9,423967,0
|
| 743 |
+
DFIV.US,D,20240827,000000,38.01,38.095,37.945,38.05,395942,0
|
| 744 |
+
DFIV.US,D,20240828,000000,37.89,37.955,37.685,37.8,493116,0
|
| 745 |
+
DFIV.US,D,20240829,000000,37.96,38.07,37.86,37.91,413230,0
|
| 746 |
+
DFIV.US,D,20240830,000000,37.99,38.01,37.775,37.97,394072,0
|
| 747 |
+
DFIV.US,D,20240903,000000,37.76,37.77,37.315,37.39,536016,0
|
| 748 |
+
DFIV.US,D,20240904,000000,37.21,37.45,37.2,37.26,530183,0
|
| 749 |
+
DFIV.US,D,20240905,000000,37.57,37.62,37.34,37.46,532442,0
|
| 750 |
+
DFIV.US,D,20240906,000000,37.3,37.41,36.71,36.75,486946,0
|
| 751 |
+
DFIV.US,D,20240909,000000,37.04,37.25,37.0098,37.13,398001,0
|
| 752 |
+
DFIV.US,D,20240910,000000,36.95,36.95,36.475,36.75,535800,0
|
| 753 |
+
DFIV.US,D,20240911,000000,36.77,36.9,36.3327,36.89,328991,0
|
| 754 |
+
DFIV.US,D,20240912,000000,36.92,37.245,36.81,37.24,1347404,0
|
| 755 |
+
DFIV.US,D,20240913,000000,37.36,37.575,37.35,37.44,397054,0
|
| 756 |
+
DFIV.US,D,20240916,000000,37.58,37.78,37.5,37.78,478621,0
|
| 757 |
+
DFIV.US,D,20240917,000000,37.5,37.595,37.3,37.42,443089,0
|
| 758 |
+
DFIV.US,D,20240918,000000,37.56,37.875,37.35,37.42,530507,0
|
| 759 |
+
DFIV.US,D,20240919,000000,37.99,38.135,37.76,38.05,739718,0
|
| 760 |
+
DFIV.US,D,20240920,000000,37.86,37.9199,37.615,37.8,456370,0
|
| 761 |
+
DFIV.US,D,20240923,000000,37.89,38.005,37.8172,37.93,418426,0
|
| 762 |
+
DFIV.US,D,20240924,000000,38.07,38.1584,38.015,38.14,479086,0
|
| 763 |
+
DFIV.US,D,20240925,000000,38.14,38.1518,37.78,37.81,384583,0
|
| 764 |
+
DFIV.US,D,20240926,000000,38.23,38.47,38.21,38.38,1007035,0
|
| 765 |
+
DFIV.US,D,20240927,000000,38.31,38.515,38.17,38.22,498058,0
|
| 766 |
+
DFIV.US,D,20240930,000000,38.1719,38.2,37.88,38.08,564381,0
|
| 767 |
+
DFIV.US,D,20241001,000000,38.01,38.01,37.69,37.87,513875,0
|
| 768 |
+
DFIV.US,D,20241002,000000,37.87,37.93,37.76,37.86,458812,0
|
| 769 |
+
DFIV.US,D,20241003,000000,37.56,37.61,37.395,37.55,380721,0
|
| 770 |
+
DFIV.US,D,20241004,000000,37.8,37.975,37.7155,37.97,595250,0
|
| 771 |
+
DFIV.US,D,20241007,000000,37.93,37.975,37.72,37.86,330485,0
|
| 772 |
+
DFIV.US,D,20241008,000000,37.72,37.72,37.4763,37.61,497802,0
|
| 773 |
+
DFIV.US,D,20241009,000000,37.35,37.58,37.25,37.55,331575,0
|
| 774 |
+
DFIV.US,D,20241010,000000,37.55,37.645,37.39,37.64,461638,0
|
| 775 |
+
DFIV.US,D,20241011,000000,37.52,37.76,37.52,37.72,358994,0
|
| 776 |
+
DFIV.US,D,20241014,000000,37.58,37.72,37.46,37.67,387159,0
|
| 777 |
+
DFIV.US,D,20241015,000000,37.39,37.4,37.16,37.19,320039,0
|
| 778 |
+
DFIV.US,D,20241016,000000,37.35,37.4498,37.3001,37.39,400687,0
|
| 779 |
+
DFIV.US,D,20241017,000000,37.49,37.498,37.345,37.41,309132,0
|
| 780 |
+
DFIV.US,D,20241018,000000,37.6,37.6197,37.435,37.61,318773,0
|
| 781 |
+
DFIV.US,D,20241021,000000,37.46,37.49,37.17,37.18,492848,0
|
| 782 |
+
DFIV.US,D,20241022,000000,37,37.16,37,37.1,358845,0
|
| 783 |
+
DFIV.US,D,20241023,000000,36.81,36.87,36.6,36.79,524130,0
|
| 784 |
+
DFIV.US,D,20241024,000000,36.98,37.07,36.73,36.91,499131,0
|
| 785 |
+
DFIV.US,D,20241025,000000,37.04,37.06,36.74,36.78,688194,0
|
| 786 |
+
DFIV.US,D,20241028,000000,36.83,37.057704,36.78,37.02,349379,0
|
| 787 |
+
DFIV.US,D,20241029,000000,36.91,36.955,36.7333,36.81,388327,0
|
| 788 |
+
DFIV.US,D,20241030,000000,36.63,36.87,36.6,36.67,497450,0
|
| 789 |
+
DFIV.US,D,20241031,000000,36.64,36.65,36.31,36.58,719535,0
|
| 790 |
+
DFIV.US,D,20241101,000000,36.87,36.94,36.705,36.71,494874,0
|
| 791 |
+
DFIV.US,D,20241104,000000,37,37.1601,36.85,36.88,392257,0
|
| 792 |
+
DFIV.US,D,20241105,000000,37.03,37.2927,36.98,37.28,349218,0
|
| 793 |
+
DFIV.US,D,20241106,000000,36.67,36.8899,36.45,36.86,641090,0
|
| 794 |
+
DFIV.US,D,20241107,000000,37.34,37.446572,37.215,37.38,707327,0
|
| 795 |
+
DFIV.US,D,20241108,000000,36.9,36.9,36.56,36.76,481995,0
|
| 796 |
+
DFIV.US,D,20241111,000000,36.775,36.875,36.73,36.76,462701,0
|
| 797 |
+
DFIV.US,D,20241112,000000,36.43,36.43,35.935,36.17,623581,0
|
| 798 |
+
DFIV.US,D,20241113,000000,36.1,36.1,35.8055,36.03,568938,0
|
| 799 |
+
DFIV.US,D,20241114,000000,36.25,36.345,36.0975,36.15,557896,0
|
| 800 |
+
DFIV.US,D,20241115,000000,36.25,36.31,36.1528,36.26,712234,0
|
| 801 |
+
DFIV.US,D,20241118,000000,36.3623,36.62,36.29,36.57,513205,0
|
| 802 |
+
DFIV.US,D,20241119,000000,36.24,36.509,36.1926,36.45,630604,0
|
| 803 |
+
DFIV.US,D,20241120,000000,36.33,36.38,36.155,36.38,675763,0
|
| 804 |
+
DFIV.US,D,20241121,000000,36.32,36.48,36.2401,36.44,778809,0
|
| 805 |
+
DFIV.US,D,20241122,000000,36.3199,36.5168,36.29,36.46,470740,0
|
| 806 |
+
DFIV.US,D,20241125,000000,36.6152,36.66,36.405,36.49,670145,0
|
| 807 |
+
DFIV.US,D,20241126,000000,36.2801,36.35,36.0315,36.15,680997,0
|
| 808 |
+
DFIV.US,D,20241127,000000,36.2,36.3801,36.19,36.26,543615,0
|
| 809 |
+
DFIV.US,D,20241129,000000,36.496,36.735,36.46,36.73,231439,0
|
| 810 |
+
DFIV.US,D,20241202,000000,36.72,36.72,36.4125,36.67,752699,0
|
| 811 |
+
DFIV.US,D,20241203,000000,36.9,36.93,36.7211,36.84,627935,0
|
| 812 |
+
DFIV.US,D,20241204,000000,36.84,36.84,36.595,36.64,651348,0
|
| 813 |
+
DFIV.US,D,20241205,000000,36.9697,37.09,36.92,37.01,555651,0
|
| 814 |
+
DFIV.US,D,20241206,000000,37.14,37.14,36.8189,36.91,812159,0
|
| 815 |
+
DFIV.US,D,20241209,000000,37.1829,37.29,36.96,36.96,666467,0
|
| 816 |
+
DFIV.US,D,20241210,000000,36.95,36.97,36.77,36.79,541787,0
|
| 817 |
+
DFIV.US,D,20241211,000000,36.9142,36.94,36.77,36.92,563464,0
|
| 818 |
+
DFIV.US,D,20241212,000000,36.75,36.8819,36.59,36.62,603633,0
|
| 819 |
+
DFIV.US,D,20241213,000000,36.6522,36.69,36.4716,36.57,535185,0
|
| 820 |
+
DFIV.US,D,20241216,000000,36.31,36.4199,36.25,36.29,1392824,0
|
| 821 |
+
DFIV.US,D,20241217,000000,35.71,35.8099,35.65,35.71,1054924,0
|
| 822 |
+
DFIV.US,D,20241218,000000,35.68,35.8,34.855,34.88,955038,0
|
| 823 |
+
DFIV.US,D,20241219,000000,35.07,35.12,34.82,34.86,5543472,0
|
| 824 |
+
DFIV.US,D,20241220,000000,34.61,35.185,34.61,34.95,2863362,0
|
| 825 |
+
DFIV.US,D,20241223,000000,34.95,35.175,34.85,35.16,1145803,0
|
| 826 |
+
DFIV.US,D,20241224,000000,35.2202,35.34,35.105,35.34,395536,0
|
| 827 |
+
DFIV.US,D,20241226,000000,35.4086,35.589,35.34,35.52,729210,0
|
| 828 |
+
DFIV.US,D,20241227,000000,35.4447,35.6,35.3897,35.49,658809,0
|
| 829 |
+
DFIV.US,D,20241230,000000,35.41,35.52,35.22,35.41,957399,0
|
| 830 |
+
DFIV.US,D,20241231,000000,35.52,35.62,35.3633,35.48,1043051,0
|
| 831 |
+
DFIV.US,D,20250102,000000,35.49,35.59,35.27,35.36,1007197,0
|
| 832 |
+
DFIV.US,D,20250103,000000,35.49,35.585,35.37,35.56,721569,0
|
| 833 |
+
DFIV.US,D,20250106,000000,35.8665,36.15,35.821,35.92,634133,0
|
| 834 |
+
DFIV.US,D,20250107,000000,36.132,36.1572,35.85,35.9,660558,0
|
| 835 |
+
DFIV.US,D,20250108,000000,35.55,35.8179,35.505,35.81,705743,0
|
| 836 |
+
DFIV.US,D,20250110,000000,35.625,35.675,35.2342,35.33,897626,0
|
| 837 |
+
DFIV.US,D,20250113,000000,35.1,35.365,35.07,35.36,1043285,0
|
| 838 |
+
DFIV.US,D,20250114,000000,35.43,35.6399,35.38,35.61,879039,0
|
| 839 |
+
DFIV.US,D,20250115,000000,36.08,36.13,35.9157,36.06,572185,0
|
| 840 |
+
DFIV.US,D,20250116,000000,36.04,36.1799,36.01,36.09,767229,0
|
| 841 |
+
DFIV.US,D,20250117,000000,36.29,36.465,36.18,36.31,663500,0
|
| 842 |
+
DFIV.US,D,20250121,000000,36.7475,37,36.7001,37,851096,0
|
| 843 |
+
DFIV.US,D,20250122,000000,36.825,36.88,36.67,36.68,661338,0
|
| 844 |
+
DFIV.US,D,20250123,000000,36.8599,37.06,36.81,37.02,670497,0
|
| 845 |
+
DFIV.US,D,20250124,000000,37.115,37.2264,37.065,37.13,608184,0
|
| 846 |
+
DFIV.US,D,20250127,000000,37.14,37.315,37.14,37.31,845237,0
|
| 847 |
+
DFIV.US,D,20250128,000000,37.2699,37.2999,37.0099,37.17,882900,0
|
| 848 |
+
DFIV.US,D,20250129,000000,37.15,37.35,37.11,37.22,659087,0
|
| 849 |
+
DFIV.US,D,20250130,000000,37.54,37.765,37.425,37.55,663954,0
|
| 850 |
+
DFIV.US,D,20250131,000000,37.55,37.615,37.11,37.18,691568,0
|
| 851 |
+
DFIV.US,D,20250203,000000,36.435,36.86,36.31,36.65,677479,0
|
| 852 |
+
DFIV.US,D,20250204,000000,36.87,37.1583,36.83,37.11,979235,0
|
| 853 |
+
DFIV.US,D,20250205,000000,37.3305,37.53,37.2857,37.49,511598,0
|
| 854 |
+
DFIV.US,D,20250206,000000,37.76,37.885,37.71,37.83,570979,0
|
| 855 |
+
DFIV.US,D,20250207,000000,37.94,37.96,37.57,37.66,539635,0
|
| 856 |
+
DFIV.US,D,20250210,000000,37.78,37.83,37.73,37.83,673710,0
|
| 857 |
+
DFIV.US,D,20250211,000000,37.7665,38.095,37.76,38.05,778514,0
|
| 858 |
+
DFIV.US,D,20250212,000000,37.82,38.19,37.775,38.04,655362,0
|
| 859 |
+
DFIV.US,D,20250213,000000,38.07,38.42,38.07,38.42,670553,0
|
| 860 |
+
DFIV.US,D,20250214,000000,38.71,38.74,38.52,38.52,889303,0
|
| 861 |
+
DFIV.US,D,20250218,000000,38.69,38.825,38.59,38.76,839654,0
|
| 862 |
+
DFIV.US,D,20250219,000000,38.3552,38.415,38.185,38.31,859077,0
|
| 863 |
+
DFIV.US,D,20250220,000000,38.4667,38.61,38.385,38.57,694147,0
|
| 864 |
+
DFIV.US,D,20250221,000000,38.54,38.57,38.205,38.28,606076,0
|
| 865 |
+
DFIV.US,D,20250224,000000,38.41,38.535,38.235,38.34,996000,0
|
| 866 |
+
DFIV.US,D,20250225,000000,38.94,38.94,38.565,38.78,895620,0
|
| 867 |
+
DFIV.US,D,20250226,000000,38.86,39.135,38.78,38.88,723360,0
|
| 868 |
+
DFIV.US,D,20250227,000000,38.86,38.865,38.57,38.61,891864,0
|
| 869 |
+
DFIV.US,D,20250228,000000,38.53,38.7,38.345,38.66,694411,0
|
| 870 |
+
DFIV.US,D,20250303,000000,39.3599,39.449,38.71,38.93,1205742,0
|
| 871 |
+
DFIV.US,D,20250304,000000,38.5,39.0768,38.1,38.7,1064889,0
|
| 872 |
+
DFIV.US,D,20250305,000000,39.39,39.8468,39.39,39.77,1469425,0
|
| 873 |
+
DFIV.US,D,20250306,000000,39.7863,40.105,39.66,39.7,1192023,0
|
| 874 |
+
DFIV.US,D,20250307,000000,39.87,40.245,39.7942,40.2,739307,0
|
| 875 |
+
DFIV.US,D,20250310,000000,39.63,39.76,39.155,39.44,982097,0
|
| 876 |
+
DFIV.US,D,20250311,000000,39.4,39.48,38.925,39.17,2338598,0
|
| 877 |
+
DFIV.US,D,20250312,000000,39.4103,39.51,39.185,39.42,833946,0
|
| 878 |
+
DFIV.US,D,20250313,000000,39.28,39.4499,39.17,39.3,676299,0
|
| 879 |
+
DFIV.US,D,20250314,000000,39.66,40.02,39.59,40.01,642730,0
|
| 880 |
+
DFIV.US,D,20250317,000000,40.17,40.5184,40.14,40.45,708557,0
|
| 881 |
+
DFIV.US,D,20250318,000000,40.55,40.6999,40.435,40.66,830775,0
|
| 882 |
+
DFIV.US,D,20250319,000000,40.55,40.9,40.48,40.8,785758,0
|
| 883 |
+
DFIV.US,D,20250320,000000,40.1201,40.465,40.09,40.42,771215,0
|
| 884 |
+
DFIV.US,D,20250321,000000,40.16,40.265,40.05,40.22,544394,0
|
| 885 |
+
DFIV.US,D,20250324,000000,40.32,40.3768,40.1543,40.27,579097,0
|
| 886 |
+
DFIV.US,D,20250325,000000,40.5285,40.555,40.3798,40.49,743907,0
|
| 887 |
+
DFIV.US,D,20250326,000000,40.33,40.43,40.02,40.11,975760,0
|
| 888 |
+
DFIV.US,D,20250327,000000,40,40.23,39.9219,40.12,730633,0
|
| 889 |
+
DFIV.US,D,20250328,000000,39.88,39.93,39.5918,39.68,903705,0
|
| 890 |
+
DFIV.US,D,20250331,000000,39.1,39.44,38.9515,39.36,802118,0
|
| 891 |
+
DFIV.US,D,20250401,000000,39.26,39.495,39.11,39.39,582919,0
|
| 892 |
+
DFIV.US,D,20250402,000000,39.05,39.49,39.04,39.45,728318,0
|
| 893 |
+
DFIV.US,D,20250403,000000,38.7,38.912,38.315,38.4,1427218,0
|
| 894 |
+
DFIV.US,D,20250404,000000,36.73,36.785,35.6079,35.69,1352658,0
|
| 895 |
+
DFIV.US,D,20250407,000000,34.505,36.2061,34.28,34.94,2270407,0
|
| 896 |
+
DFIV.US,D,20250408,000000,36.035,36.2,34.28,34.67,2964357,0
|
| 897 |
+
DFIV.US,D,20250409,000000,34.62,37.31,34.4471,37.13,1341123,0
|
| 898 |
+
DFIV.US,D,20250410,000000,36.46,36.57,35.57,36.36,1531971,0
|
| 899 |
+
DFIV.US,D,20250411,000000,36.6373,37.515,36.58,37.41,1222757,0
|
| 900 |
+
DFIV.US,D,20250414,000000,37.589,38.01,37.4358,37.84,635544,0
|
| 901 |
+
DFIV.US,D,20250415,000000,38.22,38.4057,38.15,38.25,1229121,0
|
| 902 |
+
DFIV.US,D,20250416,000000,38.335,38.645,38.13,38.27,1149671,0
|
| 903 |
+
DFIV.US,D,20250417,000000,38.57,38.88,38.4201,38.63,1295443,0
|
| 904 |
+
DFIV.US,D,20250421,000000,38.85,38.86,38.18,38.49,1118405,0
|
| 905 |
+
DFIV.US,D,20250422,000000,39.07,39.44,39.012,39.28,1132448,0
|
| 906 |
+
DFIV.US,D,20250423,000000,39.57,39.73,39.24,39.33,1645954,0
|
| 907 |
+
DFIV.US,D,20250424,000000,39.43,39.78,39.38,39.74,936790,0
|
| 908 |
+
DFIV.US,D,20250425,000000,39.615,39.9999,39.56,39.93,927790,0
|
| 909 |
+
DFIV.US,D,20250428,000000,40.0485,40.345,40.0132,40.29,20695138,0
|
| 910 |
+
DFIV.US,D,20250429,000000,40.275,40.45,40.25,40.38,919353,0
|
| 911 |
+
DFIV.US,D,20250430,000000,39.9311,40.28,39.75,40.17,1007288,0
|
| 912 |
+
DFIV.US,D,20250501,000000,40.2,40.22,39.907,40.01,1349744,0
|
| 913 |
+
DFIV.US,D,20250502,000000,40.63,40.68,40.42,40.58,895916,0
|
| 914 |
+
DFIV.US,D,20250505,000000,40.65,40.7,40.5638,40.59,970158,0
|
| 915 |
+
DFIV.US,D,20250506,000000,40.68,40.74,40.57,40.64,917971,0
|
| 916 |
+
DFIV.US,D,20250507,000000,40.48,40.645,40.35,40.46,1048068,0
|
| 917 |
+
DFIV.US,D,20250508,000000,40.61,40.63,40.4029,40.42,839460,0
|
| 918 |
+
DFIV.US,D,20250509,000000,40.775,40.8,40.6295,40.77,1197675,0
|
| 919 |
+
DFIV.US,D,20250512,000000,41.0468,41.05,40.815,41.01,777975,0
|
| 920 |
+
DFIV.US,D,20250513,000000,40.975,41.26,40.96,41.16,1095456,0
|
| 921 |
+
DFIV.US,D,20250514,000000,41.2708,41.29,40.9682,41.03,754070,0
|
| 922 |
+
DFIV.US,D,20250515,000000,41.1795,41.39,41.105,41.39,845518,0
|
| 923 |
+
DFIV.US,D,20250516,000000,41.3,41.48,41.225,41.45,822112,0
|
| 924 |
+
DFIV.US,D,20250519,000000,41.4601,41.82,41.45,41.81,711335,0
|
| 925 |
+
DFIV.US,D,20250520,000000,41.8979,42.0746,41.84,42.06,806980,0
|
| 926 |
+
DFIV.US,D,20250521,000000,42.1695,42.2842,41.87,41.87,1059524,0
|
| 927 |
+
DFIV.US,D,20250522,000000,41.7,41.95,41.61,41.82,769570,0
|
| 928 |
+
DFIV.US,D,20250523,000000,41.5275,42.04,41.48,41.99,1464394,0
|
| 929 |
+
DFIV.US,D,20250527,000000,42.34,42.46,42.3203,42.41,693922,0
|
| 930 |
+
DFIV.US,D,20250528,000000,42.1188,42.15,41.95,42,1003620,0
|
| 931 |
+
DFIV.US,D,20250529,000000,42.2201,42.28,42.05,42.25,615759,0
|
| 932 |
+
DFIV.US,D,20250530,000000,42.235,42.33,41.9915,42.28,803965,0
|
| 933 |
+
DFIV.US,D,20250602,000000,42.44,42.78,42.3,42.78,733106,0
|
| 934 |
+
DFIV.US,D,20250603,000000,42.35,42.545,42.25,42.5,901030,0
|
| 935 |
+
DFIV.US,D,20250604,000000,42.5,42.67,42.4527,42.51,968303,0
|
| 936 |
+
DFIV.US,D,20250605,000000,42.6425,42.7045,42.4535,42.53,1185829,0
|
| 937 |
+
DFIV.US,D,20250606,000000,42.615,42.76,42.6,42.71,738603,0
|
| 938 |
+
DFIV.US,D,20250609,000000,42.65,42.83,42.6,42.7,744781,0
|
| 939 |
+
DFIV.US,D,20250610,000000,42.83,42.865,42.68,42.78,866365,0
|
| 940 |
+
DFIV.US,D,20250611,000000,42.91,42.97,42.8,42.84,888851,0
|
| 941 |
+
DFIV.US,D,20250612,000000,43.06,43.245,43.01,43.21,814975,0
|
| 942 |
+
DFIV.US,D,20250613,000000,42.815,43.055,42.73,42.91,888291,0
|
| 943 |
+
DFIV.US,D,20250616,000000,43.23,43.425,43.06,43.09,811045,0
|
| 944 |
+
DFIV.US,D,20250617,000000,42.9201,42.98,42.555,42.61,717340,0
|
| 945 |
+
DFIV.US,D,20250618,000000,42.72,42.93,42.63,42.7,913131,0
|
| 946 |
+
DFIV.US,D,20250620,000000,42.7,42.75,42.395,42.41,919164,0
|
| 947 |
+
DFIV.US,D,20250623,000000,42.13,42.58,42.1101,42.57,961696,0
|
| 948 |
+
DFIV.US,D,20250624,000000,42.1,42.3,42.0844,42.23,699838,0
|
| 949 |
+
DFIV.US,D,20250625,000000,42,42.0767,41.9,42.02,1564475,0
|
| 950 |
+
DFIV.US,D,20250626,000000,42.3118,42.516,42.28,42.49,1369811,0
|
| 951 |
+
DFIV.US,D,20250627,000000,42.74,42.92,42.6,42.79,1127433,0
|
| 952 |
+
DFIV.US,D,20250630,000000,42.61,42.845,42.555,42.83,1033605,0
|
| 953 |
+
DFIV.US,D,20250701,000000,42.7177,42.93,42.7101,42.88,1053188,0
|
| 954 |
+
DFIV.US,D,20250702,000000,42.91,43.2,42.8002,43.2,818534,0
|
| 955 |
+
DFIV.US,D,20250703,000000,43.195,43.33,43.1719,43.27,473106,0
|
| 956 |
+
DFIV.US,D,20250707,000000,42.8685,42.98,42.56,42.71,952972,0
|
| 957 |
+
DFIV.US,D,20250708,000000,42.8139,43.11,42.7502,43.05,1147788,0
|
| 958 |
+
DFIV.US,D,20250709,000000,43.41,43.52,43.285,43.51,2307010,0
|
| 959 |
+
DFIV.US,D,20250710,000000,43.35,43.52,43.2947,43.52,3275475,0
|
| 960 |
+
DFIV.US,D,20250711,000000,43.17,43.2581,43.085,43.19,3282281,0
|
| 961 |
+
DFIV.US,D,20250714,000000,43.0601,43.2151,43.06,43.19,708116,0
|
| 962 |
+
DFIV.US,D,20250715,000000,43.0946,43.095,42.64,42.66,737396,0
|
| 963 |
+
DFIV.US,D,20250716,000000,42.66,42.855,42.5,42.84,1236471,0
|
| 964 |
+
DFIV.US,D,20250717,000000,42.586,42.85,42.58,42.82,777370,0
|
| 965 |
+
DFIV.US,D,20250718,000000,43,43,42.6779,42.72,841427,0
|
| 966 |
+
DFIV.US,D,20250721,000000,42.99,43.26,42.915,43.05,731558,0
|
| 967 |
+
DFIV.US,D,20250722,000000,43.14,43.49,43.105,43.43,880668,0
|
| 968 |
+
DFIV.US,D,20250723,000000,44.12,44.64,44.1067,44.63,1008259,0
|
| 969 |
+
DFIV.US,D,20250724,000000,44.39,44.545,44.3,44.3,1015613,0
|
| 970 |
+
DFIV.US,D,20250725,000000,44.09,44.33,44,44.32,662278,0
|
| 971 |
+
DFIV.US,D,20250728,000000,43.815,43.86,43.54,43.66,783284,0
|
| 972 |
+
DFIV.US,D,20250729,000000,43.71,43.77,43.575,43.72,711737,0
|
| 973 |
+
DFIV.US,D,20250730,000000,43.51,43.56,43.085,43.28,1032341,0
|
| 974 |
+
DFIV.US,D,20250731,000000,43.11,43.1573,42.83,42.97,1363705,0
|
| 975 |
+
DFIV.US,D,20250801,000000,42.8363,42.93,42.5735,42.87,1418923,0
|
| 976 |
+
DFIV.US,D,20250804,000000,43.285,43.3999,43.235,43.39,803414,0
|
| 977 |
+
DFIV.US,D,20250805,000000,43.475,43.57,43.3235,43.52,878333,0
|
| 978 |
+
DFIV.US,D,20250806,000000,43.8791,43.945,43.8,43.88,758421,0
|
| 979 |
+
DFIV.US,D,20250807,000000,44.3,44.34,44.0601,44.21,910914,0
|
| 980 |
+
DFIV.US,D,20250808,000000,44.45,44.69,44.4372,44.6,810444,0
|
| 981 |
+
DFIV.US,D,20250811,000000,44.4401,44.57,44.365,44.5,1300287,0
|
| 982 |
+
DFIV.US,D,20250812,000000,44.67,45.0765,44.6448,45.05,1037773,0
|
| 983 |
+
DFIV.US,D,20250813,000000,45.125,45.27,45.11,45.26,994867,0
|
| 984 |
+
DFIV.US,D,20250814,000000,45.01,45.25,45.01,45.23,1397593,0
|
| 985 |
+
DFIV.US,D,20250815,000000,45.553,45.555,45.35,45.48,869692,0
|
| 986 |
+
DFIV.US,D,20250818,000000,45.25,45.346,45.17,45.34,897560,0
|
| 987 |
+
DFIV.US,D,20250819,000000,45.55,45.615,45.36,45.39,1039664,0
|
| 988 |
+
DFIV.US,D,20250820,000000,45.56,45.65,45.5,45.61,1127422,0
|
| 989 |
+
DFIV.US,D,20250821,000000,45.435,45.53,45.33,45.47,873139,0
|
| 990 |
+
DFIV.US,D,20250822,000000,45.62,46.2558,45.62,46.19,1039311,0
|
| 991 |
+
DFIV.US,D,20250825,000000,45.9563,46.07,45.6001,45.63,1042843,0
|
| 992 |
+
DFIV.US,D,20250826,000000,45.45,45.6458,45.42,45.64,704506,0
|
| 993 |
+
DFIV.US,D,20250827,000000,45.195,45.48,45.14,45.45,703900,0
|
| 994 |
+
DFIV.US,D,20250828,000000,45.6,45.66,45.475,45.62,1022802,0
|
| 995 |
+
DFIV.US,D,20250829,000000,45.35,45.53,45.344,45.47,795703,0
|
| 996 |
+
DFIV.US,D,20250902,000000,44.8901,45.22,44.8865,45.22,914932,0
|
| 997 |
+
DFIV.US,D,20250903,000000,45.065,45.16,45.0001,45.13,4511712,0
|
| 998 |
+
DFIV.US,D,20250904,000000,45.24,45.45,45.185,45.43,1144942,0
|
| 999 |
+
DFIV.US,D,20250905,000000,45.755,45.88,45.435,45.57,976328,0
|
| 1000 |
+
DFIV.US,D,20250908,000000,45.92,46.045,45.755,46.03,1015187,0
|
| 1001 |
+
DFIV.US,D,20250909,000000,45.92,46.08,45.89,45.98,1159519,0
|
| 1002 |
+
DFIV.US,D,20250910,000000,46.039,46.19,46.005,46.07,1187118,0
|
| 1003 |
+
DFIV.US,D,20250911,000000,46.16,46.495,46.12,46.49,1053916,0
|
| 1004 |
+
DFIV.US,D,20250912,000000,46.12,46.3,46.12,46.24,1021814,0
|
| 1005 |
+
DFIV.US,D,20250915,000000,46.44,46.555,46.365,46.53,1655908,0
|
| 1006 |
+
DFIV.US,D,20250916,000000,46.48,46.545,46.32,46.48,1742207,0
|
| 1007 |
+
DFIV.US,D,20250917,000000,46.285,46.71,46.135,46.31,1439053,0
|
| 1008 |
+
DFIV.US,D,20250918,000000,46.1105,46.3099,46,46.26,1844208,0
|
| 1009 |
+
DFIV.US,D,20250919,000000,46.1238,46.215,46.06,46.16,1380971,0
|
| 1010 |
+
DFIV.US,D,20250922,000000,46.17,46.35,46.05,46.31,1454004,0
|
| 1011 |
+
DFIV.US,D,20250923,000000,46.3,46.4899,46.1101,46.16,1923308,0
|
| 1012 |
+
DFIV.US,D,20250924,000000,45.97,46.1099,45.8935,45.93,1564796,0
|
| 1013 |
+
DFIV.US,D,20250925,000000,45.62,45.76,45.56,45.73,1436526,0
|
| 1014 |
+
DFIV.US,D,20250926,000000,45.9475,46.18,45.9475,46.16,1122724,0
|
| 1015 |
+
DFIV.US,D,20250929,000000,46.1501,46.23,46.0038,46.1,1039410,0
|
| 1016 |
+
DFIV.US,D,20250930,000000,45.885,46.145,45.885,46.12,940750,0
|
| 1017 |
+
DFIV.US,D,20251001,000000,46.31,46.42,46.2145,46.28,2076534,0
|
| 1018 |
+
DFIV.US,D,20251002,000000,46.295,46.3663,45.95,46.21,1390969,0
|
| 1019 |
+
DFIV.US,D,20251003,000000,46.48,46.7,46.47,46.63,945760,0
|
| 1020 |
+
DFIV.US,D,20251006,000000,46.57,46.685,46.47,46.56,1138062,0
|
| 1021 |
+
DFIV.US,D,20251007,000000,46.5,46.5396,46.27,46.27,1270864,0
|
| 1022 |
+
DFIV.US,D,20251008,000000,46.46,46.47,46.2491,46.37,996186,0
|
| 1023 |
+
DFIV.US,D,20251009,000000,46.47,46.47,45.8241,45.94,726848,0
|
| 1024 |
+
DFIV.US,D,20251010,000000,45.735,45.7868,45.065,45.13,1155930,0
|
| 1025 |
+
DFIV.US,D,20251013,000000,45.31,45.51,45.26,45.45,870256,0
|
| 1026 |
+
DFIV.US,D,20251014,000000,45.21,45.7658,45.16,45.64,895865,0
|
| 1027 |
+
DFIV.US,D,20251015,000000,45.85,45.97,45.6001,45.86,1081367,0
|
| 1028 |
+
DFIV.US,D,20251016,000000,46.03,46.17,45.76,45.91,969669,0
|
| 1029 |
+
DFIV.US,D,20251017,000000,45.75,45.93,45.65,45.88,753696,0
|
| 1030 |
+
DFIV.US,D,20251020,000000,46.04,46.17,46.0101,46.15,683774,0
|
| 1031 |
+
DFIV.US,D,20251021,000000,45.9,45.9299,45.72,45.74,1203364,0
|
| 1032 |
+
DFIV.US,D,20251022,000000,45.835,46.01,45.72,45.95,1041042,0
|
| 1033 |
+
DFIV.US,D,20251023,000000,46.31,46.345,46.195,46.29,763935,0
|
| 1034 |
+
DFIV.US,D,20251024,000000,46.35,46.485,46.34,46.42,695760,0
|
| 1035 |
+
DFIV.US,D,20251027,000000,46.6601,46.75,46.65,46.75,910859,0
|
| 1036 |
+
DFIV.US,D,20251028,000000,46.65,46.915,46.57,46.81,1061469,0
|
| 1037 |
+
DFIV.US,D,20251029,000000,46.81,46.93,46.425,46.61,1421401,0
|
| 1038 |
+
DFIV.US,D,20251030,000000,46.39,46.6469,46.38,46.48,1054045,0
|
| 1039 |
+
DFIV.US,D,20251031,000000,46.3262,46.375,46.16,46.33,1109421,0
|
| 1040 |
+
DFIV.US,D,20251103,000000,46.31,46.3982,46.19,46.35,953518,0
|
| 1041 |
+
DFIV.US,D,20251104,000000,45.95,46.2155,45.8599,46.02,1240335,0
|
| 1042 |
+
DFIV.US,D,20251105,000000,46.12,46.45,46.12,46.39,995579,0
|
| 1043 |
+
DFIV.US,D,20251106,000000,46.6122,46.6899,46.4155,46.56,1012184,0
|
| 1044 |
+
DFIV.US,D,20251107,000000,46.425,46.87,46.34,46.87,1140528,0
|
| 1045 |
+
DFIV.US,D,20251110,000000,47.1979,47.4655,47.06,47.41,1316823,0
|
| 1046 |
+
DFIV.US,D,20251111,000000,47.624,47.9,47.624,47.82,1012162,0
|
| 1047 |
+
DFIV.US,D,20251112,000000,48.09,48.3058,48.05,48.25,1404269,0
|
| 1048 |
+
DFIV.US,D,20251113,000000,48.3,48.4,47.86,47.89,2354460,0
|
| 1049 |
+
DFIV.US,D,20251114,000000,47.679,47.98,47.61,47.91,1514028,0
|
| 1050 |
+
DFIV.US,D,20251117,000000,47.58,47.7182,47.11,47.26,1109000,0
|
| 1051 |
+
DFIV.US,D,20251118,000000,46.488,46.855,46.385,46.72,1233951,0
|
| 1052 |
+
DFIV.US,D,20251119,000000,46.6,46.77,46.37,46.54,1286609,0
|
| 1053 |
+
DFIV.US,D,20251120,000000,46.61,46.8058,45.875,45.9,1647697,0
|
| 1054 |
+
DFIV.US,D,20251121,000000,46.3273,46.7465,46.22,46.66,1413362,0
|
| 1055 |
+
DFIV.US,D,20251124,000000,46.57,46.875,46.5466,46.81,1199464,0
|
| 1056 |
+
DFIV.US,D,20251125,000000,47.19,47.5899,47.1,47.52,1306552,0
|
| 1057 |
+
DFIV.US,D,20251126,000000,47.69,48.0773,47.665,48.01,927018,0
|
| 1058 |
+
DFIV.US,D,20251128,000000,48.0577,48.2868,48.01,48.28,428889,0
|
| 1059 |
+
DFIV.US,D,20251201,000000,48.271,48.45,48.185,48.21,979878,0
|
| 1060 |
+
DFIV.US,D,20251202,000000,48.4468,48.47,48.245,48.4,966945,0
|
| 1061 |
+
DFIV.US,D,20251203,000000,48.375,48.6,48.375,48.59,1120994,0
|
| 1062 |
+
DFIV.US,D,20251204,000000,48.7383,48.829,48.601,48.69,1107734,0
|
| 1063 |
+
DFIV.US,D,20251205,000000,48.69,48.845,48.5844,48.61,971879,0
|
| 1064 |
+
DFIV.US,D,20251208,000000,48.69,48.74,48.5142,48.56,1281025,0
|
| 1065 |
+
DFIV.US,D,20251209,000000,48.65,48.7997,48.5399,48.57,862044,0
|
| 1066 |
+
DFIV.US,D,20251210,000000,48.7012,49.285,48.6801,49.21,1174511,0
|
| 1067 |
+
DFIV.US,D,20251211,000000,49.385,49.79,49.3401,49.67,964249,0
|
| 1068 |
+
DFIV.US,D,20251212,000000,49.74,49.79,49.315,49.52,1071792,0
|
| 1069 |
+
DFIV.US,D,20251215,000000,49.935,49.9865,49.6713,49.86,1105288,0
|
| 1070 |
+
DFIV.US,D,20251216,000000,49.34,49.379,49.04,49.12,1077135,0
|
| 1071 |
+
DFIV.US,D,20251217,000000,49.09,49.285,49.0025,49.02,1215655,0
|
| 1072 |
+
DFIV.US,D,20251218,000000,49.2203,49.425,49.0742,49.17,1277248,0
|
| 1073 |
+
DFIV.US,D,20251219,000000,49.4587,49.66,49.445,49.47,1197496,0
|
| 1074 |
+
DFIV.US,D,20251222,000000,49.595,49.78,49.59,49.74,1132808,0
|
| 1075 |
+
DFIV.US,D,20251223,000000,49.93,50.06,49.9197,50.05,1071603,0
|
| 1076 |
+
DFIV.US,D,20251224,000000,50.045,50.09,49.93,50.06,757249,0
|
| 1077 |
+
DFIV.US,D,20251226,000000,50.08,50.23,49.94,50.06,750211,0
|
| 1078 |
+
DFIV.US,D,20251229,000000,49.98,50.07,49.88,49.97,1604899,0
|
| 1079 |
+
DFIV.US,D,20251230,000000,50.1946,50.2771,50.095,50.1,941497,0
|
| 1080 |
+
DFIV.US,D,20251231,000000,50.06,50.07,49.83,49.9,1076836,0
|
| 1081 |
+
DFIV.US,D,20260102,000000,50.31,50.52,50.22,50.52,1436060,0
|
| 1082 |
+
DFIV.US,D,20260105,000000,50.385,50.8368,50.2863,50.81,1724538,0
|
| 1083 |
+
DFIV.US,D,20260106,000000,50.88,50.8971,50.6,50.61,1151499,0
|
| 1084 |
+
DFIV.US,D,20260107,000000,50.4299,50.48,50.17,50.2,1333465,0
|
| 1085 |
+
DFIV.US,D,20260108,000000,50.1,50.53,50.08,50.52,1162353,0
|
| 1086 |
+
DFIV.US,D,20260109,000000,50.59,50.865,50.59,50.76,1171140,0
|
| 1087 |
+
DFIV.US,D,20260112,000000,50.98,51.1485,50.87,51.14,1130021,0
|
| 1088 |
+
DFIV.US,D,20260113,000000,51.05,51.0899,50.895,51.02,948263,0
|
| 1089 |
+
DFIV.US,D,20260114,000000,51.34,51.56,51.2807,51.55,1244775,0
|
| 1090 |
+
DFIV.US,D,20260115,000000,51.555,51.679,51.46,51.52,1190829,0
|
| 1091 |
+
DFIV.US,D,20260116,000000,51.6,51.66,51.41,51.58,1240508,0
|
| 1092 |
+
DFIV.US,D,20260120,000000,51.0501,51.26,50.825,50.91,1831348,0
|
| 1093 |
+
DFIV.US,D,20260121,000000,51.15,51.67,51.0501,51.59,1723402,0
|
| 1094 |
+
DFIV.US,D,20260122,000000,51.8,51.95,51.645,51.82,1159666,0
|
| 1095 |
+
DFIV.US,D,20260123,000000,51.72,52.155,51.66,52.15,1531699,0
|
| 1096 |
+
DFIV.US,D,20260126,000000,52.55,52.665,52.395,52.43,1424321,0
|
| 1097 |
+
DFIV.US,D,20260127,000000,52.97,53.465,52.93,53.4,1718457,0
|
| 1098 |
+
DFIV.US,D,20260128,000000,52.85,53.08,52.64,52.91,1691088,0
|
| 1099 |
+
DFIV.US,D,20260129,000000,53.55,53.765,52.89,53.48,1777851,0
|
| 1100 |
+
DFIV.US,D,20260130,000000,53.25,53.281,52.64,52.9,1476356,0
|
| 1101 |
+
DFIV.US,D,20260202,000000,52.84,53.2652,52.84,53.23,1727780,0
|
| 1102 |
+
DFIV.US,D,20260203,000000,53.34,53.845,53.31,53.82,2357498,0
|
| 1103 |
+
DFIV.US,D,20260204,000000,54.55,54.702,54.13,54.33,1898681,0
|
| 1104 |
+
DFIV.US,D,20260205,000000,53.53,53.815,53.3,53.35,5535732,0
|
| 1105 |
+
DFIV.US,D,20260206,000000,53.92,54.5458,53.92,54.52,1205482,0
|
| 1106 |
+
DFIV.US,D,20260209,000000,54.74,55.275,54.665,55.2,1495672,0
|
| 1107 |
+
DFIV.US,D,20260210,000000,55.5,55.52,55.2066,55.31,1567015,0
|
| 1108 |
+
DFIV.US,D,20260211,000000,55.595,55.81,55.305,55.71,1729712,0
|
| 1109 |
+
DFIV.US,D,20260212,000000,55.865,55.9666,55.025,55.21,1647350,0
|
| 1110 |
+
DFIV.US,D,20260213,000000,54.862,55.2652,54.64,55.21,1302131,0
|
| 1111 |
+
DFIV.US,D,20260217,000000,54.755,55.2561,54.55,55.21,1453084,0
|
| 1112 |
+
DFIV.US,D,20260218,000000,55.2953,55.56,55.1825,55.29,1310366,0
|
daily/us/nyse etfs/1/dgin.us.txt
ADDED
|
@@ -0,0 +1,1000 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DGIN.US,D,20220218,000000,35.89,35.89,35.74,35.8038,1859,0
|
| 3 |
+
DGIN.US,D,20220222,000000,35.78,35.96,35.6513,35.6513,892,0
|
| 4 |
+
DGIN.US,D,20220223,000000,35.43,35.43,35.28,35.28,282,0
|
| 5 |
+
DGIN.US,D,20220224,000000,33.1999,34.13,33.1999,34.05,1410,0
|
| 6 |
+
DGIN.US,D,20220225,000000,34.72,35.35,34.72,35.35,336,0
|
| 7 |
+
DGIN.US,D,20220228,000000,34.89,35.18,34.86,35.18,1127,0
|
| 8 |
+
DGIN.US,D,20220301,000000,35.08,35.32,34.0477,34.0477,880,0
|
| 9 |
+
DGIN.US,D,20220302,000000,34.57,35.07,34.57,34.9665,987,0
|
| 10 |
+
DGIN.US,D,20220303,000000,34.7338,34.7338,34.7338,34.7338,50,0
|
| 11 |
+
DGIN.US,D,20220304,000000,34.23,34.23,34.23,34.23,149,0
|
| 12 |
+
DGIN.US,D,20220307,000000,34.21,34.21,33.42,33.42,4863,0
|
| 13 |
+
DGIN.US,D,20220308,000000,34.1905,34.48,34.1905,34.3245,530,0
|
| 14 |
+
DGIN.US,D,20220309,000000,35.9172,35.9172,35.9172,35.9172,17,0
|
| 15 |
+
DGIN.US,D,20220310,000000,35.29,35.34,35.29,35.31,625,0
|
| 16 |
+
DGIN.US,D,20220311,000000,35.13,35.13,35.13,35.13,233,0
|
| 17 |
+
DGIN.US,D,20220314,000000,35.62,35.68,35.505,35.505,665,0
|
| 18 |
+
DGIN.US,D,20220315,000000,35.6728,35.6728,35.6728,35.6728,13,0
|
| 19 |
+
DGIN.US,D,20220316,000000,36.02,36.4466,36.02,36.4466,442,0
|
| 20 |
+
DGIN.US,D,20220317,000000,36.31,36.31,36.2372,36.2372,147,0
|
| 21 |
+
DGIN.US,D,20220318,000000,35.97,36.59,35.9,36.59,2173,0
|
| 22 |
+
DGIN.US,D,20220321,000000,36.09,36.09,36,36,660,0
|
| 23 |
+
DGIN.US,D,20220322,000000,36.6246,36.6246,36.6246,36.6246,12,0
|
| 24 |
+
DGIN.US,D,20220323,000000,36.12,36.12,35.98,35.98,715,0
|
| 25 |
+
DGIN.US,D,20220324,000000,36.835,36.8468,36.835,36.8381,545,0
|
| 26 |
+
DGIN.US,D,20220325,000000,36.6899,36.6899,36.64,36.6838,471,0
|
| 27 |
+
DGIN.US,D,20220328,000000,36.56,36.7352,36.51,36.7352,453,0
|
| 28 |
+
DGIN.US,D,20220329,000000,37.5546,37.5546,37.5546,37.5546,9,0
|
| 29 |
+
DGIN.US,D,20220330,000000,37.51,37.51,37.37,37.37,420,0
|
| 30 |
+
DGIN.US,D,20220331,000000,37.25,37.25,36.96,36.96,487,0
|
| 31 |
+
DGIN.US,D,20220401,000000,37.21,37.32,37.097,37.32,490,0
|
| 32 |
+
DGIN.US,D,20220404,000000,37.87,38.0105,37.87,38.0105,358,0
|
| 33 |
+
DGIN.US,D,20220405,000000,38.04,38.04,37.75,37.75,1109,0
|
| 34 |
+
DGIN.US,D,20220406,000000,37.01,37.106,37.01,37.106,416,0
|
| 35 |
+
DGIN.US,D,20220407,000000,37,37.01,36.83,37.01,625,0
|
| 36 |
+
DGIN.US,D,20220408,000000,37.14,37.14,36.99,37.019,1278,0
|
| 37 |
+
DGIN.US,D,20220411,000000,36.65,36.65,36.37,36.42,2424,0
|
| 38 |
+
DGIN.US,D,20220412,000000,36.11,36.11,35.72,35.72,479,0
|
| 39 |
+
DGIN.US,D,20220413,000000,35.64,35.88,35.53,35.69,6023,0
|
| 40 |
+
DGIN.US,D,20220414,000000,35.7,35.7,35.44,35.44,681,0
|
| 41 |
+
DGIN.US,D,20220418,000000,35.7,35.7,34.8,34.84,10692,0
|
| 42 |
+
DGIN.US,D,20220419,000000,33.98,34.2404,33.98,34.2404,795,0
|
| 43 |
+
DGIN.US,D,20220420,000000,34.4919,34.4919,34.4919,34.4919,1,0
|
| 44 |
+
DGIN.US,D,20220421,000000,34.2172,34.2172,34.2172,34.2172,1,0
|
| 45 |
+
DGIN.US,D,20220422,000000,34.1486,34.1486,34.1486,34.1486,35,0
|
| 46 |
+
DGIN.US,D,20220425,000000,33.72,33.77,33.65,33.77,1317,0
|
| 47 |
+
DGIN.US,D,20220426,000000,33.44,33.44,33.44,33.44,167,0
|
| 48 |
+
DGIN.US,D,20220427,000000,33.6544,33.6544,33.6544,33.6544,40,0
|
| 49 |
+
DGIN.US,D,20220428,000000,33.909,34.16,33.909,34.16,400,0
|
| 50 |
+
DGIN.US,D,20220429,000000,33.85,33.85,33.2909,33.2909,317,0
|
| 51 |
+
DGIN.US,D,20220502,000000,33.01,33.22,33.01,33.22,1818,0
|
| 52 |
+
DGIN.US,D,20220503,000000,33.11,33.1465,33.0099,33.1465,1474,0
|
| 53 |
+
DGIN.US,D,20220504,000000,32.73,33.3901,32.5449,33.3901,425,0
|
| 54 |
+
DGIN.US,D,20220505,000000,32.86,32.86,32.33,32.33,1123,0
|
| 55 |
+
DGIN.US,D,20220506,000000,31.78,31.86,31.67,31.86,2522,0
|
| 56 |
+
DGIN.US,D,20220509,000000,31.23,31.23,31.1015,31.1015,285,0
|
| 57 |
+
DGIN.US,D,20220510,000000,30.72,30.72,30.55,30.68,1734,0
|
| 58 |
+
DGIN.US,D,20220511,000000,30.006,30.006,30.006,30.006,1,0
|
| 59 |
+
DGIN.US,D,20220512,000000,29.88,31.04,29.81,30.0234,5109,0
|
| 60 |
+
DGIN.US,D,20220513,000000,30.0301,30.0675,30.03,30.0675,232,0
|
| 61 |
+
DGIN.US,D,20220516,000000,29.8669,29.8669,29.8669,29.8669,3,0
|
| 62 |
+
DGIN.US,D,20220517,000000,30.79,30.96,30.79,30.88,7130,0
|
| 63 |
+
DGIN.US,D,20220518,000000,30.0636,30.0636,30.0636,30.0636,118,0
|
| 64 |
+
DGIN.US,D,20220519,000000,29.58,29.88,29.58,29.8006,705,0
|
| 65 |
+
DGIN.US,D,20220520,000000,29.88,29.88,29.51,29.8605,305,0
|
| 66 |
+
DGIN.US,D,20220523,000000,30.4,30.4,30.3668,30.3668,313,0
|
| 67 |
+
DGIN.US,D,20220524,000000,29.97,30.02,29.8,30.02,992,0
|
| 68 |
+
DGIN.US,D,20220525,000000,29.3966,29.3966,29.3966,29.3966,86,0
|
| 69 |
+
DGIN.US,D,20220526,000000,29.32,29.6694,29.32,29.6694,706,0
|
| 70 |
+
DGIN.US,D,20220527,000000,30,30.13,30,30.13,415,0
|
| 71 |
+
DGIN.US,D,20220531,000000,31.42,31.42,31.06,31.06,1748,0
|
| 72 |
+
DGIN.US,D,20220601,000000,31.02,31.0201,30.86,30.9904,629,0
|
| 73 |
+
DGIN.US,D,20220602,000000,31.355,31.7,31.355,31.5,1502,0
|
| 74 |
+
DGIN.US,D,20220603,000000,31.22,31.22,30.9868,30.9868,233,0
|
| 75 |
+
DGIN.US,D,20220606,000000,30.9241,30.9241,30.9241,30.9241,71,0
|
| 76 |
+
DGIN.US,D,20220607,000000,30.88,30.98,30.88,30.98,470,0
|
| 77 |
+
DGIN.US,D,20220608,000000,30.67,30.6974,30.67,30.6974,462,0
|
| 78 |
+
DGIN.US,D,20220609,000000,30.89,30.89,30.5548,30.5548,1812,0
|
| 79 |
+
DGIN.US,D,20220610,000000,29.9983,29.9983,29.9983,29.9983,184,0
|
| 80 |
+
DGIN.US,D,20220613,000000,29.27,29.3401,29.1134,29.1134,809,0
|
| 81 |
+
DGIN.US,D,20220614,000000,29.19,29.29,29.19,29.29,296,0
|
| 82 |
+
DGIN.US,D,20220615,000000,29.6,29.6,29.55,29.555,1001,0
|
| 83 |
+
DGIN.US,D,20220616,000000,28.5217,28.59,28.4981,28.4981,279,0
|
| 84 |
+
DGIN.US,D,20220617,000000,28.4206,28.4206,28.4206,28.4206,1,0
|
| 85 |
+
DGIN.US,D,20220621,000000,29.04,29.0767,29.04,29.0767,121,0
|
| 86 |
+
DGIN.US,D,20220622,000000,28.6378,28.6378,28.6378,28.6378,45,0
|
| 87 |
+
DGIN.US,D,20220623,000000,28.94,29.11,28.94,29.11,252,0
|
| 88 |
+
DGIN.US,D,20220624,000000,29.33,29.42,29.33,29.42,608,0
|
| 89 |
+
DGIN.US,D,20220627,000000,29.44,29.44,29.37,29.381,1366,0
|
| 90 |
+
DGIN.US,D,20220628,000000,28.9932,28.9932,28.9932,28.9932,12,0
|
| 91 |
+
DGIN.US,D,20220629,000000,29.1062,29.1062,29.1062,29.1062,5,0
|
| 92 |
+
DGIN.US,D,20220630,000000,28.812,28.812,28.812,28.812,39,0
|
| 93 |
+
DGIN.US,D,20220701,000000,28.42,28.76,28.42,28.7316,504,0
|
| 94 |
+
DGIN.US,D,20220705,000000,28.56,28.56,28.56,28.56,199,0
|
| 95 |
+
DGIN.US,D,20220706,000000,28.88,28.88,28.88,28.88,107,0
|
| 96 |
+
DGIN.US,D,20220707,000000,28.88,29.0262,28.88,29.0262,101,0
|
| 97 |
+
DGIN.US,D,20220708,000000,28.88,28.88,28.87,28.8793,1952,0
|
| 98 |
+
DGIN.US,D,20220711,000000,28.31,28.31,28.2805,28.2805,333,0
|
| 99 |
+
DGIN.US,D,20220712,000000,28.3785,28.4001,28.2702,28.2702,527,0
|
| 100 |
+
DGIN.US,D,20220713,000000,27.82,28.019,27.82,28.019,452,0
|
| 101 |
+
DGIN.US,D,20220714,000000,27.7353,27.7353,27.7353,27.7353,52,0
|
| 102 |
+
DGIN.US,D,20220715,000000,27.9965,27.9965,27.9965,27.9965,15,0
|
| 103 |
+
DGIN.US,D,20220718,000000,28.11,28.11,28.11,28.11,198,0
|
| 104 |
+
DGIN.US,D,20220719,000000,28.801,28.801,28.801,28.801,35,0
|
| 105 |
+
DGIN.US,D,20220720,000000,28.96,29.0082,28.96,29.0082,301,0
|
| 106 |
+
DGIN.US,D,20220721,000000,29.56,29.56,29.56,29.56,115,0
|
| 107 |
+
DGIN.US,D,20220722,000000,29.2369,29.2369,29.2369,29.2369,14,0
|
| 108 |
+
DGIN.US,D,20220725,000000,29.13,29.13,29.1213,29.1213,420,0
|
| 109 |
+
DGIN.US,D,20220726,000000,28.36,28.36,28.1892,28.1892,105,0
|
| 110 |
+
DGIN.US,D,20220727,000000,28.9018,28.9018,28.9018,28.9018,6,0
|
| 111 |
+
DGIN.US,D,20220728,000000,29.52,29.5432,29.52,29.5432,652,0
|
| 112 |
+
DGIN.US,D,20220729,000000,29.84,30.12,29.84,30.12,839,0
|
| 113 |
+
DGIN.US,D,20220801,000000,30.3212,30.3212,30.3212,30.3212,300,0
|
| 114 |
+
DGIN.US,D,20220802,000000,30.65,30.65,30.5417,30.5417,409,0
|
| 115 |
+
DGIN.US,D,20220803,000000,30.48,30.8149,30.48,30.8149,520,0
|
| 116 |
+
DGIN.US,D,20220804,000000,30.76,30.8387,30.75,30.8387,6600,0
|
| 117 |
+
DGIN.US,D,20220805,000000,30.7543,30.7543,30.7543,30.7543,6,0
|
| 118 |
+
DGIN.US,D,20220808,000000,30.76,30.81,30.76,30.81,399,0
|
| 119 |
+
DGIN.US,D,20220809,000000,30.8,30.8,30.69,30.69,560,0
|
| 120 |
+
DGIN.US,D,20220810,000000,31.1814,31.1814,31.1814,31.1814,25,0
|
| 121 |
+
DGIN.US,D,20220811,000000,31.0224,31.0224,31.0224,31.0224,6,0
|
| 122 |
+
DGIN.US,D,20220812,000000,31.3547,31.3547,31.3547,31.3547,6,0
|
| 123 |
+
DGIN.US,D,20220815,000000,31.3999,31.3999,31.3641,31.3641,294,0
|
| 124 |
+
DGIN.US,D,20220816,000000,31.29,31.3861,31.29,31.3861,188,0
|
| 125 |
+
DGIN.US,D,20220817,000000,31.52,31.6166,31.52,31.6166,395,0
|
| 126 |
+
DGIN.US,D,20220818,000000,31.4414,31.4414,31.4414,31.4414,35,0
|
| 127 |
+
DGIN.US,D,20220819,000000,31.0435,31.0435,31.0435,31.0435,4,0
|
| 128 |
+
DGIN.US,D,20220822,000000,30.52,30.53,30.4848,30.4848,333,0
|
| 129 |
+
DGIN.US,D,20220823,000000,30.54,30.54,30.5391,30.5391,138,0
|
| 130 |
+
DGIN.US,D,20220824,000000,30.6728,30.6728,30.6728,30.6728,100,0
|
| 131 |
+
DGIN.US,D,20220825,000000,30.5846,30.5846,30.5846,30.5846,6,0
|
| 132 |
+
DGIN.US,D,20220826,000000,30.03,30.03,30.03,30.03,201,0
|
| 133 |
+
DGIN.US,D,20220829,000000,29.55,29.55,29.5277,29.5277,105,0
|
| 134 |
+
DGIN.US,D,20220830,000000,29.86,29.86,29.86,29.86,100,0
|
| 135 |
+
DGIN.US,D,20220831,000000,29.9,29.9,29.75,29.75,240,0
|
| 136 |
+
DGIN.US,D,20220901,000000,29.924,29.924,29.924,29.924,50,0
|
| 137 |
+
DGIN.US,D,20220902,000000,29.88,29.9101,29.5411,29.5411,900,0
|
| 138 |
+
DGIN.US,D,20220906,000000,29.4836,29.4836,29.4836,29.4836,50,0
|
| 139 |
+
DGIN.US,D,20220907,000000,30.1191,30.1191,30.1191,30.1191,2,0
|
| 140 |
+
DGIN.US,D,20220908,000000,30.2001,30.2001,30.2001,30.2001,120,0
|
| 141 |
+
DGIN.US,D,20220909,000000,30.6382,30.6382,30.6382,30.6382,5,0
|
| 142 |
+
DGIN.US,D,20220912,000000,31,31.14,31,31.14,1497,0
|
| 143 |
+
DGIN.US,D,20220913,000000,30.5298,30.5298,30.3381,30.3381,272,0
|
| 144 |
+
DGIN.US,D,20220914,000000,30.3961,30.3961,30.3961,30.3961,7,0
|
| 145 |
+
DGIN.US,D,20220915,000000,29.8732,29.8732,29.8732,29.8732,15,0
|
| 146 |
+
DGIN.US,D,20220916,000000,29.45,29.45,29.38,29.38,298,0
|
| 147 |
+
DGIN.US,D,20220919,000000,29.43,29.43,29.43,29.43,306,0
|
| 148 |
+
DGIN.US,D,20220920,000000,29.21,29.31,29.15,29.19,7069,0
|
| 149 |
+
DGIN.US,D,20220921,000000,29.13,29.13,28.94,28.94,1400,0
|
| 150 |
+
DGIN.US,D,20220922,000000,28.72,28.84,28.57,28.66,1514,0
|
| 151 |
+
DGIN.US,D,20220923,000000,28.01,28.08,27.93,28.08,934,0
|
| 152 |
+
DGIN.US,D,20220926,000000,27.81,27.81,27.72,27.77,718,0
|
| 153 |
+
DGIN.US,D,20220927,000000,28.11,28.16,27.83,27.89,1508,0
|
| 154 |
+
DGIN.US,D,20220928,000000,28.12,28.4256,28.12,28.4256,302,0
|
| 155 |
+
DGIN.US,D,20220929,000000,27.76,27.79,27.7599,27.79,506,0
|
| 156 |
+
DGIN.US,D,20220930,000000,28.19,28.19,28.08,28.08,506,0
|
| 157 |
+
DGIN.US,D,20221003,000000,28.25,28.3558,28.25,28.3558,279,0
|
| 158 |
+
DGIN.US,D,20221004,000000,28.86,29.1,28.86,28.9853,699,0
|
| 159 |
+
DGIN.US,D,20221005,000000,28.9563,28.9563,28.9563,28.9563,124,0
|
| 160 |
+
DGIN.US,D,20221006,000000,28.7706,28.7706,28.7706,28.7706,77,0
|
| 161 |
+
DGIN.US,D,20221007,000000,28.25,28.25,28.25,28.25,228,0
|
| 162 |
+
DGIN.US,D,20221010,000000,28.87,28.87,28.68,28.7167,572,0
|
| 163 |
+
DGIN.US,D,20221011,000000,28.21,28.21,28.21,28.21,226,0
|
| 164 |
+
DGIN.US,D,20221012,000000,28.1002,28.14,28.1,28.14,1026,0
|
| 165 |
+
DGIN.US,D,20221013,000000,27.89,28.4729,27.89,28.4729,555,0
|
| 166 |
+
DGIN.US,D,20221014,000000,28.56,28.56,28.03,28.03,1321,0
|
| 167 |
+
DGIN.US,D,20221017,000000,28.42,28.5592,28.42,28.5592,323,0
|
| 168 |
+
DGIN.US,D,20221018,000000,28.78,28.78,28.4296,28.4296,302,0
|
| 169 |
+
DGIN.US,D,20221019,000000,28.0808,28.0808,28.0808,28.0808,30,0
|
| 170 |
+
DGIN.US,D,20221020,000000,28.37,28.37,28.37,28.37,120,0
|
| 171 |
+
DGIN.US,D,20221021,000000,28.6204,28.6204,28.52,28.6204,188,0
|
| 172 |
+
DGIN.US,D,20221024,000000,28.42,28.6005,28.29,28.6005,799,0
|
| 173 |
+
DGIN.US,D,20221025,000000,28.75,28.825,28.59,28.825,475,0
|
| 174 |
+
DGIN.US,D,20221026,000000,29.07,29.11,29.07,29.07,305,0
|
| 175 |
+
DGIN.US,D,20221027,000000,28.5747,28.5747,28.5747,28.5747,27,0
|
| 176 |
+
DGIN.US,D,20221028,000000,28.6914,28.6914,28.6914,28.6914,10,0
|
| 177 |
+
DGIN.US,D,20221031,000000,28.69,28.69,28.69,28.69,150,0
|
| 178 |
+
DGIN.US,D,20221101,000000,29.25,29.25,29,29,200,0
|
| 179 |
+
DGIN.US,D,20221102,000000,28.88,28.88,28.58,28.58,200,0
|
| 180 |
+
DGIN.US,D,20221103,000000,28.63,28.63,28.63,28.63,101,0
|
| 181 |
+
DGIN.US,D,20221104,000000,29.19,29.19,29.1372,29.1372,186,0
|
| 182 |
+
DGIN.US,D,20221107,000000,29.3509,29.3509,29.3509,29.3509,50,0
|
| 183 |
+
DGIN.US,D,20221108,000000,29.52,29.52,29.5117,29.5117,201,0
|
| 184 |
+
DGIN.US,D,20221109,000000,29.28,29.28,29.0452,29.0452,703,0
|
| 185 |
+
DGIN.US,D,20221110,000000,29.92,29.9749,29.92,29.9749,100,0
|
| 186 |
+
DGIN.US,D,20221111,000000,30.36,30.4682,30.36,30.4682,100,0
|
| 187 |
+
DGIN.US,D,20221114,000000,30.31,30.3219,30.31,30.3219,207,0
|
| 188 |
+
DGIN.US,D,20221115,000000,30.36,30.81,30.2955,30.2955,678,0
|
| 189 |
+
DGIN.US,D,20221116,000000,29.9264,29.9264,29.9264,29.9264,20,0
|
| 190 |
+
DGIN.US,D,20221117,000000,29.6187,29.6187,29.6187,29.6187,2,0
|
| 191 |
+
DGIN.US,D,20221118,000000,29.6183,29.6183,29.6183,29.6183,1,0
|
| 192 |
+
DGIN.US,D,20221121,000000,29.41,29.41,29.3397,29.3397,310,0
|
| 193 |
+
DGIN.US,D,20221122,000000,29.3397,29.4019,29.3397,29.4019,171,0
|
| 194 |
+
DGIN.US,D,20221123,000000,29.32,29.32,29.2632,29.2656,561,0
|
| 195 |
+
DGIN.US,D,20221125,000000,29.93,29.93,29.8778,29.8778,250,0
|
| 196 |
+
DGIN.US,D,20221128,000000,29.97,30.05,29.87,29.87,742,0
|
| 197 |
+
DGIN.US,D,20221129,000000,29.96,29.9623,29.96,29.9623,161,0
|
| 198 |
+
DGIN.US,D,20221130,000000,30.26,30.53,30.05,30.5083,1041,0
|
| 199 |
+
DGIN.US,D,20221201,000000,30.84,30.88,30.84,30.88,1603,0
|
| 200 |
+
DGIN.US,D,20221202,000000,30.74,30.94,30.74,30.94,644,0
|
| 201 |
+
DGIN.US,D,20221205,000000,30.5,30.74,30.2599,30.2599,1089,0
|
| 202 |
+
DGIN.US,D,20221206,000000,30,30.07,29.81,29.81,2100,0
|
| 203 |
+
DGIN.US,D,20221207,000000,29.69,29.81,29.69,29.69,1395,0
|
| 204 |
+
DGIN.US,D,20221208,000000,29.66,29.86,29.66,29.72,822,0
|
| 205 |
+
DGIN.US,D,20221209,000000,29.01,29.1,28.86,28.86,2507,0
|
| 206 |
+
DGIN.US,D,20221212,000000,28.83,28.88,28.83,28.88,649,0
|
| 207 |
+
DGIN.US,D,20221213,000000,29.48,29.48,29.2501,29.2501,150,0
|
| 208 |
+
DGIN.US,D,20221214,000000,29.26,29.26,29.21,29.21,413,0
|
| 209 |
+
DGIN.US,D,20221215,000000,28.79,28.8,28.53,28.55,1914,0
|
| 210 |
+
DGIN.US,D,20221216,000000,28.6376,28.6376,28.48,28.48,1505,0
|
| 211 |
+
DGIN.US,D,20221219,000000,28.21,28.21,28.21,28.21,250,0
|
| 212 |
+
DGIN.US,D,20221220,000000,28.15,28.26,28.15,28.22,1480,0
|
| 213 |
+
DGIN.US,D,20221221,000000,28.02,28.18,28.02,28.13,1275,0
|
| 214 |
+
DGIN.US,D,20221222,000000,27.85,27.85,27.79,27.79,487,0
|
| 215 |
+
DGIN.US,D,20221223,000000,27.225,27.225,27.225,27.225,25,0
|
| 216 |
+
DGIN.US,D,20221227,000000,27.7459,27.7459,27.7459,27.7459,18,0
|
| 217 |
+
DGIN.US,D,20221228,000000,27.79,27.79,27.64,27.64,700,0
|
| 218 |
+
DGIN.US,D,20221229,000000,28.0194,28.0194,28.0194,28.0194,17,0
|
| 219 |
+
DGIN.US,D,20221230,000000,27.82,27.8456,27.82,27.8456,369,0
|
| 220 |
+
DGIN.US,D,20230103,000000,28.0261,28.0261,28.0261,28.0261,40,0
|
| 221 |
+
DGIN.US,D,20230104,000000,27.82,27.93,27.82,27.91,1113,0
|
| 222 |
+
DGIN.US,D,20230105,000000,27.63,27.63,27.63,27.63,235,0
|
| 223 |
+
DGIN.US,D,20230106,000000,27.9018,27.9018,27.9018,27.9018,74,0
|
| 224 |
+
DGIN.US,D,20230109,000000,28.04,28.04,28.04,28.04,375,0
|
| 225 |
+
DGIN.US,D,20230110,000000,28.11,28.11,28.11,28.11,210,0
|
| 226 |
+
DGIN.US,D,20230111,000000,28.01,28.202,28.01,28.202,401,0
|
| 227 |
+
DGIN.US,D,20230112,000000,28.3777,28.3777,28.3777,28.3777,65,0
|
| 228 |
+
DGIN.US,D,20230113,000000,28.1,28.3562,28.1,28.3562,435,0
|
| 229 |
+
DGIN.US,D,20230117,000000,28.27,28.3895,28.27,28.3895,410,0
|
| 230 |
+
DGIN.US,D,20230118,000000,28.342,28.342,28.342,28.342,2,0
|
| 231 |
+
DGIN.US,D,20230119,000000,28.5629,28.5629,28.5629,28.5629,65,0
|
| 232 |
+
DGIN.US,D,20230120,000000,28.6143,28.6143,28.6143,28.6143,65,0
|
| 233 |
+
DGIN.US,D,20230123,000000,28.73,28.73,28.73,28.73,426,0
|
| 234 |
+
DGIN.US,D,20230124,000000,28.6546,28.6546,28.6546,28.6546,151,0
|
| 235 |
+
DGIN.US,D,20230125,000000,28.3079,28.3079,28.3079,28.3079,72,0
|
| 236 |
+
DGIN.US,D,20230126,000000,28.413,28.413,28.413,28.413,1,0
|
| 237 |
+
DGIN.US,D,20230127,000000,27.92,27.9761,27.92,27.9761,1047,0
|
| 238 |
+
DGIN.US,D,20230130,000000,28.264,28.264,28.1798,28.1798,502,0
|
| 239 |
+
DGIN.US,D,20230131,000000,28.11,28.25,28.11,28.24,2045,0
|
| 240 |
+
DGIN.US,D,20230201,000000,28.12,28.12,27.8075,28.0155,849,0
|
| 241 |
+
DGIN.US,D,20230202,000000,28.4226,28.4226,28.4226,28.4226,104,0
|
| 242 |
+
DGIN.US,D,20230203,000000,28.265,28.265,28.1033,28.1033,1666,0
|
| 243 |
+
DGIN.US,D,20230206,000000,28.22,28.26,27.8275,28.246,701,0
|
| 244 |
+
DGIN.US,D,20230207,000000,28.14,28.2395,28.14,28.2395,384,0
|
| 245 |
+
DGIN.US,D,20230208,000000,28.69,28.69,28.6545,28.6545,104,0
|
| 246 |
+
DGIN.US,D,20230209,000000,28.89,28.89,28.6314,28.6314,438,0
|
| 247 |
+
DGIN.US,D,20230210,000000,28.72,28.725,28.72,28.725,326,0
|
| 248 |
+
DGIN.US,D,20230213,000000,28.25,28.39,28.25,28.3056,545,0
|
| 249 |
+
DGIN.US,D,20230214,000000,28.25,28.3392,28.25,28.3392,65,0
|
| 250 |
+
DGIN.US,D,20230215,000000,28.6975,28.6975,28.6975,28.6975,11,0
|
| 251 |
+
DGIN.US,D,20230216,000000,28.9108,28.9108,28.9108,28.9108,4,0
|
| 252 |
+
DGIN.US,D,20230217,000000,28.7819,28.7819,28.7819,28.7819,36,0
|
| 253 |
+
DGIN.US,D,20230221,000000,28.7499,28.7499,28.59,28.6271,1436,0
|
| 254 |
+
DGIN.US,D,20230222,000000,28.3548,28.3548,28.3548,28.3548,12,0
|
| 255 |
+
DGIN.US,D,20230223,000000,28.5772,28.5772,28.5772,28.5772,61,0
|
| 256 |
+
DGIN.US,D,20230224,000000,28.3,28.3434,28.3,28.3434,392,0
|
| 257 |
+
DGIN.US,D,20230227,000000,28.09,28.1415,28.08,28.08,676,0
|
| 258 |
+
DGIN.US,D,20230228,000000,28.0299,28.03,28.02,28.02,1006,0
|
| 259 |
+
DGIN.US,D,20230301,000000,28.3078,28.3276,28.3078,28.3276,368,0
|
| 260 |
+
DGIN.US,D,20230302,000000,28.18,28.4,28.18,28.4,5982,0
|
| 261 |
+
DGIN.US,D,20230303,000000,28.575,28.7909,28.54,28.7909,1904,0
|
| 262 |
+
DGIN.US,D,20230306,000000,28.94,28.94,28.835,28.835,474,0
|
| 263 |
+
DGIN.US,D,20230307,000000,28.7,28.7,28.6597,28.6597,360,0
|
| 264 |
+
DGIN.US,D,20230308,000000,28.7659,28.7659,28.7659,28.7659,254,0
|
| 265 |
+
DGIN.US,D,20230309,000000,28.28,28.28,28.28,28.28,254,0
|
| 266 |
+
DGIN.US,D,20230310,000000,28.075,28.075,28.075,28.075,244,0
|
| 267 |
+
DGIN.US,D,20230313,000000,27.74,27.7487,27.6532,27.6532,1891,0
|
| 268 |
+
DGIN.US,D,20230314,000000,27.5729,27.5729,27.5729,27.5729,6,0
|
| 269 |
+
DGIN.US,D,20230315,000000,27.02,27.0757,26.96,27.0704,1332,0
|
| 270 |
+
DGIN.US,D,20230316,000000,27.41,27.4483,27.41,27.4483,488,0
|
| 271 |
+
DGIN.US,D,20230317,000000,27.3471,27.3471,27.3385,27.3385,555,0
|
| 272 |
+
DGIN.US,D,20230320,000000,27.27,27.3701,27.27,27.3701,291,0
|
| 273 |
+
DGIN.US,D,20230321,000000,27.1994,27.1994,27.1994,27.1994,108,0
|
| 274 |
+
DGIN.US,D,20230322,000000,27.315,27.33,27.1533,27.1533,320,0
|
| 275 |
+
DGIN.US,D,20230323,000000,27.28,27.3,27.28,27.3,552,0
|
| 276 |
+
DGIN.US,D,20230324,000000,27.1599,27.1599,27.1599,27.1599,3,0
|
| 277 |
+
DGIN.US,D,20230327,000000,27.03,27.16,27.03,27.16,1302,0
|
| 278 |
+
DGIN.US,D,20230328,000000,26.96,26.96,26.8801,26.8801,118,0
|
| 279 |
+
DGIN.US,D,20230329,000000,27.22,27.22,27.22,27.22,219,0
|
| 280 |
+
DGIN.US,D,20230330,000000,27.37,27.37,27.37,27.37,435,0
|
| 281 |
+
DGIN.US,D,20230331,000000,27.7407,27.8275,27.7407,27.8275,122,0
|
| 282 |
+
DGIN.US,D,20230403,000000,27.69,27.874,27.69,27.874,825,0
|
| 283 |
+
DGIN.US,D,20230404,000000,27.9199,27.9199,27.82,27.869,413,0
|
| 284 |
+
DGIN.US,D,20230405,000000,27.9956,27.9956,27.9956,27.9956,5,0
|
| 285 |
+
DGIN.US,D,20230406,000000,28.06,28.06,28.06,28.06,50,0
|
| 286 |
+
DGIN.US,D,20230410,000000,28,28.18,26.9,28.1416,1877,0
|
| 287 |
+
DGIN.US,D,20230411,000000,28.05,28.0601,28.05,28.0601,173,0
|
| 288 |
+
DGIN.US,D,20230412,000000,28.092,28.092,28.092,28.092,93,0
|
| 289 |
+
DGIN.US,D,20230413,000000,27.82,27.8502,27.82,27.8502,258,0
|
| 290 |
+
DGIN.US,D,20230414,000000,27.851,27.851,27.7206,27.7206,1024,0
|
| 291 |
+
DGIN.US,D,20230417,000000,27.23,27.23,27.2062,27.2062,144,0
|
| 292 |
+
DGIN.US,D,20230418,000000,27.3098,27.3098,27.3098,27.3098,113,0
|
| 293 |
+
DGIN.US,D,20230419,000000,27.06,27.06,27.05,27.05,260,0
|
| 294 |
+
DGIN.US,D,20230420,000000,27.1,27.14,27.06,27.1088,535,0
|
| 295 |
+
DGIN.US,D,20230421,000000,27.2315,27.2315,27.2315,27.2315,11,0
|
| 296 |
+
DGIN.US,D,20230424,000000,27.4351,27.4351,27.4351,27.4351,72,0
|
| 297 |
+
DGIN.US,D,20230425,000000,27.315,27.32,27.28,27.28,454,0
|
| 298 |
+
DGIN.US,D,20230426,000000,27.4898,27.4898,27.4898,27.4898,145,0
|
| 299 |
+
DGIN.US,D,20230427,000000,28.1522,28.1522,28.1522,28.1522,11,0
|
| 300 |
+
DGIN.US,D,20230428,000000,28.611,28.611,28.611,28.611,10,0
|
| 301 |
+
DGIN.US,D,20230501,000000,28.6699,28.6699,28.6699,28.6699,160,0
|
| 302 |
+
DGIN.US,D,20230502,000000,28.5648,28.5648,28.5648,28.5648,42,0
|
| 303 |
+
DGIN.US,D,20230503,000000,28.3629,28.3629,28.3629,28.3629,34,0
|
| 304 |
+
DGIN.US,D,20230504,000000,28.53,28.53,28.45,28.45,336,0
|
| 305 |
+
DGIN.US,D,20230505,000000,28.51,28.51,28.448,28.448,101,0
|
| 306 |
+
DGIN.US,D,20230508,000000,28.5105,28.5105,28.5105,28.5105,83,0
|
| 307 |
+
DGIN.US,D,20230509,000000,28.4154,28.4391,28.4154,28.4391,187,0
|
| 308 |
+
DGIN.US,D,20230510,000000,28.5927,28.63,28.5927,28.625,358,0
|
| 309 |
+
DGIN.US,D,20230511,000000,28.3962,28.3962,28.3962,28.3962,4,0
|
| 310 |
+
DGIN.US,D,20230512,000000,28.2988,28.2988,28.2988,28.2988,3,0
|
| 311 |
+
DGIN.US,D,20230515,000000,28.48,28.6862,28.48,28.6862,361,0
|
| 312 |
+
DGIN.US,D,20230516,000000,28.47,28.47,28.47,28.47,338,0
|
| 313 |
+
DGIN.US,D,20230517,000000,28.52,28.57,28.52,28.57,624,0
|
| 314 |
+
DGIN.US,D,20230518,000000,28.2357,28.2357,28.2357,28.2357,109,0
|
| 315 |
+
DGIN.US,D,20230519,000000,28.475,28.475,28.475,28.475,4,0
|
| 316 |
+
DGIN.US,D,20230522,000000,28.89,28.92,28.89,28.92,206,0
|
| 317 |
+
DGIN.US,D,20230523,000000,28.6923,28.6923,28.6923,28.6923,113,0
|
| 318 |
+
DGIN.US,D,20230524,000000,28.85,28.85,28.85,28.85,78,0
|
| 319 |
+
DGIN.US,D,20230525,000000,29.08,29.08,29.051,29.07,915,0
|
| 320 |
+
DGIN.US,D,20230526,000000,29.46,29.7886,29.46,29.75,1376,0
|
| 321 |
+
DGIN.US,D,20230530,000000,29.48,29.48,29.37,29.3838,854,0
|
| 322 |
+
DGIN.US,D,20230531,000000,29.6231,29.6231,29.6231,29.6231,149,0
|
| 323 |
+
DGIN.US,D,20230601,000000,30.0401,30.0401,30.0401,30.0401,22,0
|
| 324 |
+
DGIN.US,D,20230602,000000,30.3,30.505,30.295,30.4549,12707,0
|
| 325 |
+
DGIN.US,D,20230605,000000,30.08,30.08,30,30.005,566,0
|
| 326 |
+
DGIN.US,D,20230606,000000,29.77,29.9097,29.77,29.9097,225,0
|
| 327 |
+
DGIN.US,D,20230607,000000,30.135,30.135,30.0954,30.0954,128,0
|
| 328 |
+
DGIN.US,D,20230608,000000,29.925,29.96,29.925,29.945,346,0
|
| 329 |
+
DGIN.US,D,20230609,000000,29.89,29.89,29.8801,29.8801,158,0
|
| 330 |
+
DGIN.US,D,20230612,000000,30.3351,30.3351,30.3351,30.3351,8,0
|
| 331 |
+
DGIN.US,D,20230613,000000,30.72,30.72,30.59,30.6401,866,0
|
| 332 |
+
DGIN.US,D,20230614,000000,30.61,30.611,30.45,30.5,3334,0
|
| 333 |
+
DGIN.US,D,20230615,000000,30.831,30.831,30.831,30.831,40,0
|
| 334 |
+
DGIN.US,D,20230616,000000,30.7291,30.7291,30.7291,30.7291,32,0
|
| 335 |
+
DGIN.US,D,20230620,000000,30.905,30.95,30.9022,30.9022,517,0
|
| 336 |
+
DGIN.US,D,20230621,000000,30.83,30.845,30.81,30.81,562,0
|
| 337 |
+
DGIN.US,D,20230622,000000,30.66,30.66,30.655,30.655,493,0
|
| 338 |
+
DGIN.US,D,20230626,000000,30.5272,30.5272,30.5272,30.5272,115,0
|
| 339 |
+
DGIN.US,D,20230627,000000,30.7201,30.9221,30.7201,30.9221,379,0
|
| 340 |
+
DGIN.US,D,20230628,000000,30.81,30.9308,30.81,30.9308,441,0
|
| 341 |
+
DGIN.US,D,20230629,000000,31,31.02,30.9408,30.9715,2084,0
|
| 342 |
+
DGIN.US,D,20230630,000000,31.4199,31.43,31.3639,31.3639,696,0
|
| 343 |
+
DGIN.US,D,20230703,000000,31.3,31.35,31.19,31.19,3685,0
|
| 344 |
+
DGIN.US,D,20230705,000000,31.26,31.29,31.1957,31.1957,1262,0
|
| 345 |
+
DGIN.US,D,20230706,000000,31.15,31.15,30.99,30.99,2527,0
|
| 346 |
+
DGIN.US,D,20230707,000000,31.02,31.02,31.02,31.02,111,0
|
| 347 |
+
DGIN.US,D,20230710,000000,30.86,30.95,30.81,30.8698,5993,0
|
| 348 |
+
DGIN.US,D,20230711,000000,31.12,31.23,31.12,31.16,1146,0
|
| 349 |
+
DGIN.US,D,20230712,000000,31.384,31.4004,31.384,31.4004,301,0
|
| 350 |
+
DGIN.US,D,20230713,000000,31.7,31.77,31.7,31.77,749,0
|
| 351 |
+
DGIN.US,D,20230714,000000,32.35,32.3999,32.3,32.3,1370,0
|
| 352 |
+
DGIN.US,D,20230717,000000,32.44,32.65,32.44,32.6053,2826,0
|
| 353 |
+
DGIN.US,D,20230718,000000,32.46,32.5799,32.46,32.5199,7096,0
|
| 354 |
+
DGIN.US,D,20230719,000000,32.47,32.5,32.44,32.44,1117,0
|
| 355 |
+
DGIN.US,D,20230720,000000,32.0075,32.0075,32.0075,32.0075,136,0
|
| 356 |
+
DGIN.US,D,20230721,000000,31.86,31.89,31.72,31.89,1463,0
|
| 357 |
+
DGIN.US,D,20230724,000000,31.77,31.85,31.72,31.72,6535,0
|
| 358 |
+
DGIN.US,D,20230725,000000,31.63,31.67,31.53,31.6149,1596,0
|
| 359 |
+
DGIN.US,D,20230726,000000,31.67,31.82,31.6602,31.7621,1316,0
|
| 360 |
+
DGIN.US,D,20230727,000000,31.75,31.75,31.4338,31.4338,1212,0
|
| 361 |
+
DGIN.US,D,20230728,000000,31.53,31.56,31.51,31.51,1393,0
|
| 362 |
+
DGIN.US,D,20230731,000000,31.63,31.87,31.63,31.78,1242,0
|
| 363 |
+
DGIN.US,D,20230801,000000,31.91,32.04,31.91,32,1590,0
|
| 364 |
+
DGIN.US,D,20230802,000000,31.6,31.6,31.37,31.37,1337,0
|
| 365 |
+
DGIN.US,D,20230803,000000,31.34,31.43,31.34,31.3556,1733,0
|
| 366 |
+
DGIN.US,D,20230804,000000,32.37,32.37,32.2271,32.2271,642,0
|
| 367 |
+
DGIN.US,D,20230807,000000,32.41,32.5125,32.41,32.5125,512,0
|
| 368 |
+
DGIN.US,D,20230808,000000,32.03,32.28,32.03,32.1979,875,0
|
| 369 |
+
DGIN.US,D,20230809,000000,32.1196,32.1196,32.0825,32.0825,104,0
|
| 370 |
+
DGIN.US,D,20230810,000000,32.31,32.34,32.1506,32.1506,4830,0
|
| 371 |
+
DGIN.US,D,20230811,000000,32.03,32.03,32.03,32.03,394,0
|
| 372 |
+
DGIN.US,D,20230814,000000,31.99,32.09,31.99,32.0451,1479,0
|
| 373 |
+
DGIN.US,D,20230815,000000,31.86,31.86,31.86,31.86,64,0
|
| 374 |
+
DGIN.US,D,20230816,000000,32.01,32.05,31.9075,31.9075,905,0
|
| 375 |
+
DGIN.US,D,20230817,000000,32.06,32.06,31.8268,31.8321,864,0
|
| 376 |
+
DGIN.US,D,20230818,000000,31.58,31.7,31.55,31.6701,795,0
|
| 377 |
+
DGIN.US,D,20230821,000000,31.67,31.809,31.62,31.804,7211,0
|
| 378 |
+
DGIN.US,D,20230822,000000,31.85,31.8614,31.85,31.8614,292,0
|
| 379 |
+
DGIN.US,D,20230823,000000,32.39,32.56,32.39,32.545,1699,0
|
| 380 |
+
DGIN.US,D,20230824,000000,32.359,32.36,32.25,32.2666,858,0
|
| 381 |
+
DGIN.US,D,20230825,000000,32.318,32.3236,32.289,32.3236,659,0
|
| 382 |
+
DGIN.US,D,20230828,000000,32.4,32.9,32.34,32.34,2038,0
|
| 383 |
+
DGIN.US,D,20230829,000000,32.15,32.4411,32.15,32.4411,384,0
|
| 384 |
+
DGIN.US,D,20230830,000000,32.644,32.689,32.6,32.6162,6149,0
|
| 385 |
+
DGIN.US,D,20230831,000000,32.63,33,32.63,32.6483,2065,0
|
| 386 |
+
DGIN.US,D,20230901,000000,32.9664,32.9999,32.8587,32.9231,2359,0
|
| 387 |
+
DGIN.US,D,20230905,000000,33.32,33.44,33.32,33.41,2822,0
|
| 388 |
+
DGIN.US,D,20230906,000000,33.27,33.41,33.22,33.2251,2125,0
|
| 389 |
+
DGIN.US,D,20230907,000000,33.37,33.44,33.315,33.3899,2411,0
|
| 390 |
+
DGIN.US,D,20230908,000000,33.55,34.94,33.55,33.73,2510,0
|
| 391 |
+
DGIN.US,D,20230911,000000,33.85,34,33.835,33.9608,2253,0
|
| 392 |
+
DGIN.US,D,20230912,000000,33.5,33.6394,33.38,33.5149,4758,0
|
| 393 |
+
DGIN.US,D,20230913,000000,33.46,33.52,33.3578,33.4251,2805,0
|
| 394 |
+
DGIN.US,D,20230914,000000,33.59,33.75,33.59,33.6989,1535,0
|
| 395 |
+
DGIN.US,D,20230915,000000,33.85,33.91,33.7503,33.7641,1776,0
|
| 396 |
+
DGIN.US,D,20230918,000000,33.47,33.55,33.425,33.4751,1873,0
|
| 397 |
+
DGIN.US,D,20230919,000000,33.36,33.36,33.29,33.3502,1772,0
|
| 398 |
+
DGIN.US,D,20230920,000000,33.5787,33.5787,33.3479,33.3479,569,0
|
| 399 |
+
DGIN.US,D,20230921,000000,33.27,33.27,33.0919,33.0919,397,0
|
| 400 |
+
DGIN.US,D,20230922,000000,33.26,33.6,33.1924,33.1924,1370,0
|
| 401 |
+
DGIN.US,D,20230925,000000,33.04,33.18,33.04,33.1346,1313,0
|
| 402 |
+
DGIN.US,D,20230926,000000,33.02,33.02,32.83,32.88,1123,0
|
| 403 |
+
DGIN.US,D,20230927,000000,33.27,33.27,33.1709,33.1709,752,0
|
| 404 |
+
DGIN.US,D,20230928,000000,33,33,32.8798,32.9641,1578,0
|
| 405 |
+
DGIN.US,D,20230929,000000,33.02,33.02,32.7394,32.7394,1367,0
|
| 406 |
+
DGIN.US,D,20231002,000000,32.73,32.82,32.69,32.8119,1732,0
|
| 407 |
+
DGIN.US,D,20231003,000000,32.695,32.695,32.695,32.695,238,0
|
| 408 |
+
DGIN.US,D,20231004,000000,32.7416,32.8,32.7416,32.8,1545,0
|
| 409 |
+
DGIN.US,D,20231005,000000,32.975,33.08,32.975,33.0799,2124,0
|
| 410 |
+
DGIN.US,D,20231006,000000,33.11,33.422,33.11,33.422,1585,0
|
| 411 |
+
DGIN.US,D,20231009,000000,32.42,33.0289,32.42,33.0289,854,0
|
| 412 |
+
DGIN.US,D,20231010,000000,33.34,33.58,33.34,33.4697,4237,0
|
| 413 |
+
DGIN.US,D,20231011,000000,33.62,33.62,33.588,33.588,356,0
|
| 414 |
+
DGIN.US,D,20231012,000000,32.8901,32.8901,32.8701,32.8839,1098,0
|
| 415 |
+
DGIN.US,D,20231013,000000,33.12,33.171,33.05,33.05,630,0
|
| 416 |
+
DGIN.US,D,20231016,000000,33.43,33.4335,33.43,33.4335,442,0
|
| 417 |
+
DGIN.US,D,20231017,000000,33.24,33.3851,33.24,33.3851,419,0
|
| 418 |
+
DGIN.US,D,20231018,000000,33.15,33.15,32.9602,32.9602,715,0
|
| 419 |
+
DGIN.US,D,20231019,000000,33.07,33.1799,32.93,32.93,3232,0
|
| 420 |
+
DGIN.US,D,20231020,000000,32.93,32.94,32.7722,32.7722,456,0
|
| 421 |
+
DGIN.US,D,20231023,000000,32.05,32.25,32.05,32.1345,515,0
|
| 422 |
+
DGIN.US,D,20231024,000000,32.18,32.28,32.17,32.2037,4685,0
|
| 423 |
+
DGIN.US,D,20231025,000000,32,32,31.86,31.9014,788,0
|
| 424 |
+
DGIN.US,D,20231026,000000,31.5,31.5397,31.5,31.5397,492,0
|
| 425 |
+
DGIN.US,D,20231027,000000,31.72,31.7625,31.6494,31.6494,937,0
|
| 426 |
+
DGIN.US,D,20231030,000000,32.08,32.2273,32.08,32.2273,155,0
|
| 427 |
+
DGIN.US,D,20231031,000000,32.09,32.1254,32.07,32.1254,1269,0
|
| 428 |
+
DGIN.US,D,20231101,000000,31.99,32.2168,31.99,32.2168,621,0
|
| 429 |
+
DGIN.US,D,20231102,000000,32.47,32.6395,32.47,32.6395,994,0
|
| 430 |
+
DGIN.US,D,20231103,000000,32.82,32.972,32.82,32.972,1222,0
|
| 431 |
+
DGIN.US,D,20231106,000000,32.97,33.011,32.9231,33.011,976,0
|
| 432 |
+
DGIN.US,D,20231107,000000,32.77,33.0599,32.77,32.969,5909,0
|
| 433 |
+
DGIN.US,D,20231108,000000,33.2589,33.2589,33.146,33.1745,8299,0
|
| 434 |
+
DGIN.US,D,20231109,000000,32.98,32.98,32.777,32.777,513,0
|
| 435 |
+
DGIN.US,D,20231110,000000,33.1338,33.1704,33.1338,33.1704,140,0
|
| 436 |
+
DGIN.US,D,20231113,000000,33.0942,33.0942,33.0942,33.0942,175,0
|
| 437 |
+
DGIN.US,D,20231114,000000,33.29,33.6599,33.29,33.613,1498,0
|
| 438 |
+
DGIN.US,D,20231115,000000,33.65,33.81,33.65,33.7255,4505,0
|
| 439 |
+
DGIN.US,D,20231116,000000,34.07,34.1999,34.07,34.122,4013,0
|
| 440 |
+
DGIN.US,D,20231117,000000,34.18,34.1863,34.1663,34.1663,719,0
|
| 441 |
+
DGIN.US,D,20231120,000000,34.14,34.36,34.14,34.3326,1503,0
|
| 442 |
+
DGIN.US,D,20231121,000000,34.1,34.18,34.0972,34.1151,1778,0
|
| 443 |
+
DGIN.US,D,20231122,000000,34.06,34.095,34.06,34.0751,824,0
|
| 444 |
+
DGIN.US,D,20231124,000000,33.78,33.9599,33.78,33.9059,1151,0
|
| 445 |
+
DGIN.US,D,20231127,000000,33.84,33.9299,33.81,33.89,3285,0
|
| 446 |
+
DGIN.US,D,20231128,000000,33.88,34.0699,33.88,34.0167,5333,0
|
| 447 |
+
DGIN.US,D,20231129,000000,34.2859,34.29,34.1752,34.1752,2565,0
|
| 448 |
+
DGIN.US,D,20231130,000000,34.42,34.4599,34.42,34.42,688,0
|
| 449 |
+
DGIN.US,D,20231201,000000,34.6,34.6569,34.6,34.6491,2573,0
|
| 450 |
+
DGIN.US,D,20231204,000000,34.5,34.6462,34.5,34.6399,2183,0
|
| 451 |
+
DGIN.US,D,20231205,000000,34.4245,34.5,34.4245,34.4937,2196,0
|
| 452 |
+
DGIN.US,D,20231206,000000,34.8089,34.8089,34.595,34.595,1981,0
|
| 453 |
+
DGIN.US,D,20231207,000000,34.63,34.63,34.56,34.6208,1199,0
|
| 454 |
+
DGIN.US,D,20231208,000000,34.53,34.5908,34.53,34.5908,642,0
|
| 455 |
+
DGIN.US,D,20231211,000000,34.67,34.83,34.67,34.785,1234,0
|
| 456 |
+
DGIN.US,D,20231212,000000,34.51,34.73,34.5,34.6912,2182,0
|
| 457 |
+
DGIN.US,D,20231213,000000,34.51,34.945,34.49,34.945,2699,0
|
| 458 |
+
DGIN.US,D,20231214,000000,35.8171,35.85,35.79,35.8486,3980,0
|
| 459 |
+
DGIN.US,D,20231215,000000,36.32,36.7999,36.24,36.3323,70316,0
|
| 460 |
+
DGIN.US,D,20231218,000000,38,38,36.16,36.4985,28529,0
|
| 461 |
+
DGIN.US,D,20231219,000000,36.5,36.5,36.2,36.33,9137,0
|
| 462 |
+
DGIN.US,D,20231220,000000,37.64,37.64,35,35,24088,0
|
| 463 |
+
DGIN.US,D,20231221,000000,35.75,35.85,35.6001,35.815,18433,0
|
| 464 |
+
DGIN.US,D,20231222,000000,36.25,36.43,36.25,36.3461,11369,0
|
| 465 |
+
DGIN.US,D,20231226,000000,36.2,36.2547,36.09,36.22,6934,0
|
| 466 |
+
DGIN.US,D,20231227,000000,36.26,36.385,36.23,36.3152,2214,0
|
| 467 |
+
DGIN.US,D,20231228,000000,36.43,36.43,36.23,36.2965,4051,0
|
| 468 |
+
DGIN.US,D,20231229,000000,37.66,37.66,36.1001,36.1939,6280,0
|
| 469 |
+
DGIN.US,D,20240102,000000,36.09,36.09,35.9501,35.9768,3652,0
|
| 470 |
+
DGIN.US,D,20240103,000000,35.62,35.88,35.62,35.7706,13676,0
|
| 471 |
+
DGIN.US,D,20240104,000000,35.9529,36.04,35.9,35.9249,3294,0
|
| 472 |
+
DGIN.US,D,20240105,000000,36.35,36.57,36.29,36.3588,7080,0
|
| 473 |
+
DGIN.US,D,20240108,000000,36.13,36.3,36.13,36.29,10117,0
|
| 474 |
+
DGIN.US,D,20240109,000000,36.12,36.2,36.01,36.1281,5379,0
|
| 475 |
+
DGIN.US,D,20240110,000000,36.35,36.62,36.35,36.604,5755,0
|
| 476 |
+
DGIN.US,D,20240111,000000,36.815,36.8599,36.63,36.8184,7733,0
|
| 477 |
+
DGIN.US,D,20240112,000000,37.99,38.27,37.98,38.1599,13410,0
|
| 478 |
+
DGIN.US,D,20240116,000000,37.79,37.79,37.41,37.55,16294,0
|
| 479 |
+
DGIN.US,D,20240117,000000,37.35,37.43,37.29,37.38,10092,0
|
| 480 |
+
DGIN.US,D,20240118,000000,37.41,37.85,37.375,37.51,15618,0
|
| 481 |
+
DGIN.US,D,20240119,000000,37.8,38.18,37.8,38.058,7828,0
|
| 482 |
+
DGIN.US,D,20240122,000000,37.86,38.11,37.86,38.11,6284,0
|
| 483 |
+
DGIN.US,D,20240123,000000,37.28,37.3095,37.05,37.3095,6018,0
|
| 484 |
+
DGIN.US,D,20240124,000000,37.78,37.9999,37.62,37.8645,18643,0
|
| 485 |
+
DGIN.US,D,20240125,000000,37.43,37.5699,37.405,37.4431,7719,0
|
| 486 |
+
DGIN.US,D,20240126,000000,37.25,37.56,37.25,37.4802,3488,0
|
| 487 |
+
DGIN.US,D,20240129,000000,37.77,37.99,37.73,37.985,9699,0
|
| 488 |
+
DGIN.US,D,20240130,000000,37.54,37.7111,37.5,37.7111,11915,0
|
| 489 |
+
DGIN.US,D,20240131,000000,38.2,38.3989,38.15,38.1921,10031,0
|
| 490 |
+
DGIN.US,D,20240201,000000,37.87,38.0999,37.705,38.035,29944,0
|
| 491 |
+
DGIN.US,D,20240202,000000,37.96,38.359,37.96,38.3408,4717,0
|
| 492 |
+
DGIN.US,D,20240205,000000,37.75,37.92,37.7,37.8513,16152,0
|
| 493 |
+
DGIN.US,D,20240206,000000,38.58,38.7599,38.58,38.7151,4576,0
|
| 494 |
+
DGIN.US,D,20240207,000000,38.65,38.7296,38.6,38.6563,11700,0
|
| 495 |
+
DGIN.US,D,20240208,000000,38.44,38.52,38.41,38.4393,12495,0
|
| 496 |
+
DGIN.US,D,20240209,000000,38.46,38.75,38.46,38.665,9319,0
|
| 497 |
+
DGIN.US,D,20240212,000000,38.5,38.6799,38.5,38.5959,6682,0
|
| 498 |
+
DGIN.US,D,20240213,000000,38.25,38.25,38.03,38.1059,6516,0
|
| 499 |
+
DGIN.US,D,20240214,000000,38.54,38.62,38.45,38.5708,10146,0
|
| 500 |
+
DGIN.US,D,20240215,000000,38.76,38.96,38.76,38.9076,6041,0
|
| 501 |
+
DGIN.US,D,20240216,000000,38.97,39.3199,38.66,39.1698,18084,0
|
| 502 |
+
DGIN.US,D,20240220,000000,39.17,39.48,39.17,39.3766,12133,0
|
| 503 |
+
DGIN.US,D,20240221,000000,38.67,38.92,38.62,38.7818,5159,0
|
| 504 |
+
DGIN.US,D,20240222,000000,39.26,39.3462,39.26,39.3299,7398,0
|
| 505 |
+
DGIN.US,D,20240223,000000,39.56,39.68,39.515,39.545,5687,0
|
| 506 |
+
DGIN.US,D,20240226,000000,39.5,39.5,39.325,39.37,7084,0
|
| 507 |
+
DGIN.US,D,20240227,000000,39.36,39.36,39.25,39.3325,7261,0
|
| 508 |
+
DGIN.US,D,20240228,000000,39,39,38.58,38.875,8224,0
|
| 509 |
+
DGIN.US,D,20240229,000000,39.14,39.23,38.91,39.1567,7861,0
|
| 510 |
+
DGIN.US,D,20240301,000000,39.34,39.5999,39.34,39.5233,8271,0
|
| 511 |
+
DGIN.US,D,20240304,000000,39.22,39.29,39,39.18,6549,0
|
| 512 |
+
DGIN.US,D,20240305,000000,38.73,38.81,38.55,38.5855,6759,0
|
| 513 |
+
DGIN.US,D,20240306,000000,38.84,38.8995,38.63,38.7288,6974,0
|
| 514 |
+
DGIN.US,D,20240307,000000,38.82,39.023,38.82,38.9712,6408,0
|
| 515 |
+
DGIN.US,D,20240308,000000,39.31,39.31,39.05,39.1091,3369,0
|
| 516 |
+
DGIN.US,D,20240311,000000,38.6,38.7,38.5001,38.6233,4403,0
|
| 517 |
+
DGIN.US,D,20240312,000000,38.63,38.6999,38.53,38.6776,3971,0
|
| 518 |
+
DGIN.US,D,20240313,000000,37.88,37.88,37.4,37.5629,22915,0
|
| 519 |
+
DGIN.US,D,20240314,000000,38.49,38.51,37.45,38.2518,9804,0
|
| 520 |
+
DGIN.US,D,20240315,000000,38.89,38.89,37.41,38.485,13465,0
|
| 521 |
+
DGIN.US,D,20240318,000000,38.38,38.3984,38.3272,38.3272,1910,0
|
| 522 |
+
DGIN.US,D,20240319,000000,37.8,37.8,37.61,37.705,7632,0
|
| 523 |
+
DGIN.US,D,20240320,000000,37.81,38.0819,37.75,38.0819,3466,0
|
| 524 |
+
DGIN.US,D,20240321,000000,38.18,38.18,38,38.0405,5921,0
|
| 525 |
+
DGIN.US,D,20240322,000000,37.88,37.9288,37.62,37.7228,4237,0
|
| 526 |
+
DGIN.US,D,20240325,000000,37.73,37.83,37.7,37.7653,2526,0
|
| 527 |
+
DGIN.US,D,20240326,000000,37.94,38.002,37.9033,37.9033,2933,0
|
| 528 |
+
DGIN.US,D,20240327,000000,38.05,38.1924,38.05,38.161,4744,0
|
| 529 |
+
DGIN.US,D,20240328,000000,38.32,38.7799,38.32,38.628,11551,0
|
| 530 |
+
DGIN.US,D,20240401,000000,38.57,38.94,37.62,38.2157,35395,0
|
| 531 |
+
DGIN.US,D,20240402,000000,38.5,38.5,37.875,38.0251,1942,0
|
| 532 |
+
DGIN.US,D,20240403,000000,38.27,38.47,38.1794,38.3626,6377,0
|
| 533 |
+
DGIN.US,D,20240404,000000,38.79,38.88,38.38,38.406,131194,0
|
| 534 |
+
DGIN.US,D,20240405,000000,38.68,38.85,38.68,38.85,2283,0
|
| 535 |
+
DGIN.US,D,20240408,000000,39.02,39.02,38.7899,38.7922,2322,0
|
| 536 |
+
DGIN.US,D,20240409,000000,38.89,39.16,38.75,38.8825,9115,0
|
| 537 |
+
DGIN.US,D,20240410,000000,38.67,38.67,38.38,38.5797,4535,0
|
| 538 |
+
DGIN.US,D,20240411,000000,38.55,38.68,38.41,38.6797,3580,0
|
| 539 |
+
DGIN.US,D,20240412,000000,38.24,38.27,38.1106,38.1899,3217,0
|
| 540 |
+
DGIN.US,D,20240415,000000,38.21,38.21,37.5001,37.5697,7636,0
|
| 541 |
+
DGIN.US,D,20240416,000000,37.38,37.38,37.225,37.2612,6715,0
|
| 542 |
+
DGIN.US,D,20240417,000000,37.39,37.39,37.11,37.1338,1200,0
|
| 543 |
+
DGIN.US,D,20240418,000000,37.24,37.51,37.16,37.3117,5366,0
|
| 544 |
+
DGIN.US,D,20240419,000000,37.34,37.475,37.34,37.42,2177,0
|
| 545 |
+
DGIN.US,D,20240422,000000,37.82,37.92,37.65,37.8333,3085,0
|
| 546 |
+
DGIN.US,D,20240423,000000,37.97,38.1,37.94,38.0297,3810,0
|
| 547 |
+
DGIN.US,D,20240424,000000,37.5407,37.6169,37.5407,37.6169,834,0
|
| 548 |
+
DGIN.US,D,20240425,000000,37.5312,37.7114,37.5312,37.7114,175,0
|
| 549 |
+
DGIN.US,D,20240426,000000,37.99,38.04,37.95,38.0065,1850,0
|
| 550 |
+
DGIN.US,D,20240429,000000,37.86,37.99,37.7805,37.9325,2867,0
|
| 551 |
+
DGIN.US,D,20240430,000000,37.71,37.71,37.4627,37.4627,1669,0
|
| 552 |
+
DGIN.US,D,20240501,000000,37.5,37.684,37.43,37.4301,9206,0
|
| 553 |
+
DGIN.US,D,20240502,000000,37.68,37.9768,37.672,37.9768,1311,0
|
| 554 |
+
DGIN.US,D,20240503,000000,37.76,37.7612,37.6301,37.7612,1727,0
|
| 555 |
+
DGIN.US,D,20240506,000000,37.59,37.59,37.46,37.5495,2447,0
|
| 556 |
+
DGIN.US,D,20240507,000000,37.5,37.5,37.225,37.3112,6735,0
|
| 557 |
+
DGIN.US,D,20240508,000000,37.28,37.3039,37.25,37.2609,824,0
|
| 558 |
+
DGIN.US,D,20240509,000000,37.0001,37.05,37,37.05,2803,0
|
| 559 |
+
DGIN.US,D,20240510,000000,37.08,37.08,36.88,36.8987,3696,0
|
| 560 |
+
DGIN.US,D,20240513,000000,37.16,37.1741,37.16,37.1741,752,0
|
| 561 |
+
DGIN.US,D,20240514,000000,37.22,37.3857,37.22,37.3857,2099,0
|
| 562 |
+
DGIN.US,D,20240515,000000,37.6,37.7614,37.5125,37.7614,2611,0
|
| 563 |
+
DGIN.US,D,20240516,000000,38.07,38.08,37.93,38.0117,9385,0
|
| 564 |
+
DGIN.US,D,20240517,000000,38.14,38.2199,37.74,38.2199,7972,0
|
| 565 |
+
DGIN.US,D,20240520,000000,38.32,38.39,38.25,38.3368,3013,0
|
| 566 |
+
DGIN.US,D,20240521,000000,38.03,38.03,37.8239,37.8894,1757,0
|
| 567 |
+
DGIN.US,D,20240522,000000,38.01,38.09,37.89,37.9623,3238,0
|
| 568 |
+
DGIN.US,D,20240523,000000,38.55,38.55,38.2305,38.2305,1962,0
|
| 569 |
+
DGIN.US,D,20240524,000000,38.44,38.44,38.355,38.355,2001,0
|
| 570 |
+
DGIN.US,D,20240528,000000,38.11,38.11,37.9013,37.9013,1704,0
|
| 571 |
+
DGIN.US,D,20240529,000000,37.79,37.79,37.6,37.6482,9073,0
|
| 572 |
+
DGIN.US,D,20240530,000000,37.65,37.65,37.3113,37.415,2126,0
|
| 573 |
+
DGIN.US,D,20240531,000000,37.26,37.2846,37,37.2846,4398,0
|
| 574 |
+
DGIN.US,D,20240603,000000,37.93,38.2007,37.69,37.8931,6763,0
|
| 575 |
+
DGIN.US,D,20240604,000000,36.09,36.4699,36,36.2992,5610,0
|
| 576 |
+
DGIN.US,D,20240605,000000,37.32,37.8,37.32,37.6325,3054,0
|
| 577 |
+
DGIN.US,D,20240606,000000,38.23,38.29,38.14,38.264,5387,0
|
| 578 |
+
DGIN.US,D,20240607,000000,39.08,39.08,38.78,38.78,12797,0
|
| 579 |
+
DGIN.US,D,20240610,000000,38.76,38.9099,38.7,38.8429,3155,0
|
| 580 |
+
DGIN.US,D,20240611,000000,38.75,38.7749,38.6,38.7674,3253,0
|
| 581 |
+
DGIN.US,D,20240612,000000,39.28,39.2817,39.16,39.1806,2519,0
|
| 582 |
+
DGIN.US,D,20240613,000000,39.47,39.48,39.28,39.33,2521,0
|
| 583 |
+
DGIN.US,D,20240614,000000,39.18,39.4467,39.17,39.4467,1480,0
|
| 584 |
+
DGIN.US,D,20240617,000000,39.65,39.65,39.5741,39.5741,1802,0
|
| 585 |
+
DGIN.US,D,20240618,000000,39.77,39.88,39.74,39.8226,3209,0
|
| 586 |
+
DGIN.US,D,20240620,000000,39.57,39.73,39.57,39.675,4244,0
|
| 587 |
+
DGIN.US,D,20240621,000000,39.585,39.64,39.57,39.6227,1310,0
|
| 588 |
+
DGIN.US,D,20240624,000000,39.89,39.92,39.7,39.7245,4052,0
|
| 589 |
+
DGIN.US,D,20240625,000000,39.895,39.96,39.7,39.9249,3629,0
|
| 590 |
+
DGIN.US,D,20240626,000000,39.92,40.0901,39.92,40.0503,1153,0
|
| 591 |
+
DGIN.US,D,20240627,000000,40.62,40.7986,40.62,40.7612,3725,0
|
| 592 |
+
DGIN.US,D,20240628,000000,40.85,40.87,40.7174,40.7174,1612,0
|
| 593 |
+
DGIN.US,D,20240701,000000,41.48,41.55,40.87,41.34,11484,0
|
| 594 |
+
DGIN.US,D,20240702,000000,41.5,41.655,41.5,41.6549,3619,0
|
| 595 |
+
DGIN.US,D,20240703,000000,41.6,41.79,41.6,41.7839,2115,0
|
| 596 |
+
DGIN.US,D,20240705,000000,41.73,41.8799,41.71,41.8447,4328,0
|
| 597 |
+
DGIN.US,D,20240708,000000,41.76,41.86,41.61,41.61,1529,0
|
| 598 |
+
DGIN.US,D,20240709,000000,41.755,41.8,41.6817,41.7646,1820,0
|
| 599 |
+
DGIN.US,D,20240710,000000,41.56,41.61,41.45,41.561,2618,0
|
| 600 |
+
DGIN.US,D,20240711,000000,41.9,41.91,41.81,41.8318,1424,0
|
| 601 |
+
DGIN.US,D,20240712,000000,42.47,42.79,42.47,42.6888,7765,0
|
| 602 |
+
DGIN.US,D,20240715,000000,42.56,42.81,42.56,42.7421,2473,0
|
| 603 |
+
DGIN.US,D,20240716,000000,42.53,42.8,42.53,42.7536,1797,0
|
| 604 |
+
DGIN.US,D,20240717,000000,42.34,42.61,42.34,42.5186,4340,0
|
| 605 |
+
DGIN.US,D,20240718,000000,42.95,43.2001,42.95,43.0206,5205,0
|
| 606 |
+
DGIN.US,D,20240719,000000,42.2399,42.2399,41.89,42.0965,4563,0
|
| 607 |
+
DGIN.US,D,20240722,000000,42.27,42.39,42.12,42.3232,8478,0
|
| 608 |
+
DGIN.US,D,20240723,000000,42.42,42.8999,41.41,42.1197,6010,0
|
| 609 |
+
DGIN.US,D,20240724,000000,43.47,43.47,42.14,42.1843,8637,0
|
| 610 |
+
DGIN.US,D,20240725,000000,42.14,42.44,42.14,42.2262,5358,0
|
| 611 |
+
DGIN.US,D,20240726,000000,42.94,43.25,42.94,43.1992,3400,0
|
| 612 |
+
DGIN.US,D,20240729,000000,43.73,43.73,43.04,43.1091,3040,0
|
| 613 |
+
DGIN.US,D,20240730,000000,43.12,43.18,43,43.1078,4929,0
|
| 614 |
+
DGIN.US,D,20240731,000000,43.25,43.34,43.205,43.329,9980,0
|
| 615 |
+
DGIN.US,D,20240801,000000,43.31,43.31,42.8,42.9036,1913,0
|
| 616 |
+
DGIN.US,D,20240802,000000,42.53,42.6833,42.49,42.6833,4139,0
|
| 617 |
+
DGIN.US,D,20240805,000000,40.31,41.39,40.31,41.2306,4019,0
|
| 618 |
+
DGIN.US,D,20240806,000000,41.25,41.6,41.15,41.4546,5774,0
|
| 619 |
+
DGIN.US,D,20240807,000000,42.32,42.44,41.55,41.931,3297,0
|
| 620 |
+
DGIN.US,D,20240808,000000,42.07,42.2699,41.92,42.1725,9351,0
|
| 621 |
+
DGIN.US,D,20240809,000000,42.4298,42.49,42.3762,42.3762,2806,0
|
| 622 |
+
DGIN.US,D,20240812,000000,42.29,42.29,42.19,42.2132,5739,0
|
| 623 |
+
DGIN.US,D,20240813,000000,42.14,42.2834,42.14,42.2823,1182,0
|
| 624 |
+
DGIN.US,D,20240814,000000,42.55,42.59,42.49,42.5785,2021,0
|
| 625 |
+
DGIN.US,D,20240815,000000,42.8622,43.0299,42.8,42.9739,13563,0
|
| 626 |
+
DGIN.US,D,20240816,000000,43.58,43.73,43.52,43.6144,6327,0
|
| 627 |
+
DGIN.US,D,20240819,000000,43.91,44.166,43.91,44.0405,10203,0
|
| 628 |
+
DGIN.US,D,20240820,000000,43.975,43.975,43.8799,43.8799,661,0
|
| 629 |
+
DGIN.US,D,20240821,000000,44,44.1245,43.96,44.1245,2939,0
|
| 630 |
+
DGIN.US,D,20240822,000000,44.15,44.15,43.75,43.7952,3518,0
|
| 631 |
+
DGIN.US,D,20240823,000000,43.89,44.11,43.89,44.0772,3542,0
|
| 632 |
+
DGIN.US,D,20240826,000000,44.42,44.5,44.3044,44.3111,7118,0
|
| 633 |
+
DGIN.US,D,20240827,000000,44.51,44.69,44.32,44.5749,10934,0
|
| 634 |
+
DGIN.US,D,20240828,000000,45.5,45.5,44.58,44.6223,3667,0
|
| 635 |
+
DGIN.US,D,20240829,000000,44.83,44.91,44.76,44.905,2321,0
|
| 636 |
+
DGIN.US,D,20240830,000000,45.05,45.0984,44.9,44.9625,4028,0
|
| 637 |
+
DGIN.US,D,20240903,000000,45.06,45.06,44.5464,44.5464,8616,0
|
| 638 |
+
DGIN.US,D,20240904,000000,44.48,44.64,44.46,44.5991,3135,0
|
| 639 |
+
DGIN.US,D,20240905,000000,44.79,44.79,44.69,44.715,16278,0
|
| 640 |
+
DGIN.US,D,20240906,000000,44.47,44.47,44,44.0211,4804,0
|
| 641 |
+
DGIN.US,D,20240909,000000,44.33,44.33,44.129,44.2469,2640,0
|
| 642 |
+
DGIN.US,D,20240910,000000,44.95,45.06,44.95,45.0231,8271,0
|
| 643 |
+
DGIN.US,D,20240911,000000,44.92,45.23,44.715,45.2285,20602,0
|
| 644 |
+
DGIN.US,D,20240912,000000,45.4499,45.705,45.42,45.6652,4048,0
|
| 645 |
+
DGIN.US,D,20240913,000000,45.68,45.82,45.68,45.7951,803,0
|
| 646 |
+
DGIN.US,D,20240916,000000,45.9,46.01,45.8325,45.9337,9427,0
|
| 647 |
+
DGIN.US,D,20240917,000000,45.99,47.43,45.64,45.8102,13044,0
|
| 648 |
+
DGIN.US,D,20240918,000000,45.55,45.55,45.02,45.0999,12696,0
|
| 649 |
+
DGIN.US,D,20240919,000000,45.37,45.385,45.1,45.37,5229,0
|
| 650 |
+
DGIN.US,D,20240920,000000,45.99,46.09,45.89,45.9432,1706,0
|
| 651 |
+
DGIN.US,D,20240923,000000,46.05,46.275,46.05,46.2169,7604,0
|
| 652 |
+
DGIN.US,D,20240924,000000,47.81,47.81,45.7374,45.97,3881,0
|
| 653 |
+
DGIN.US,D,20240925,000000,45.77,45.77,45.34,45.348,3507,0
|
| 654 |
+
DGIN.US,D,20240926,000000,45.83,45.83,45.5001,45.5139,3602,0
|
| 655 |
+
DGIN.US,D,20240927,000000,45.5,45.5,45.29,45.305,1724,0
|
| 656 |
+
DGIN.US,D,20240930,000000,44.66,44.95,44.5,44.7877,7929,0
|
| 657 |
+
DGIN.US,D,20241001,000000,44.965,45.04,44.5301,44.82,2331,0
|
| 658 |
+
DGIN.US,D,20241002,000000,44.52,44.59,44.29,44.5355,6246,0
|
| 659 |
+
DGIN.US,D,20241003,000000,44.45,44.45,44.15,44.2465,7815,0
|
| 660 |
+
DGIN.US,D,20241004,000000,44.225,44.39,44.2061,44.3268,3487,0
|
| 661 |
+
DGIN.US,D,20241007,000000,44,44,43.5991,43.5991,3613,0
|
| 662 |
+
DGIN.US,D,20241008,000000,44.89,44.89,44.59,44.8126,2187,0
|
| 663 |
+
DGIN.US,D,20241009,000000,44.91,45.165,44.88,45.1467,3826,0
|
| 664 |
+
DGIN.US,D,20241010,000000,44.35,44.4452,44.34,44.4452,3261,0
|
| 665 |
+
DGIN.US,D,20241011,000000,44.76,44.88,44.69,44.8778,1777,0
|
| 666 |
+
DGIN.US,D,20241014,000000,45.12,45.23,45.07,45.111,9900,0
|
| 667 |
+
DGIN.US,D,20241015,000000,45.04,45.0999,44.91,44.9293,3208,0
|
| 668 |
+
DGIN.US,D,20241016,000000,44.9016,44.9601,44.85,44.9601,5916,0
|
| 669 |
+
DGIN.US,D,20241017,000000,44.55,44.55,44.37,44.4604,2054,0
|
| 670 |
+
DGIN.US,D,20241018,000000,44.42,44.51,44.34,44.46,3644,0
|
| 671 |
+
DGIN.US,D,20241021,000000,44.135,44.1619,44.135,44.1619,436,0
|
| 672 |
+
DGIN.US,D,20241022,000000,43.44,43.64,43.3,43.5446,7277,0
|
| 673 |
+
DGIN.US,D,20241023,000000,43.99,44.11,43.87,44.0543,3846,0
|
| 674 |
+
DGIN.US,D,20241024,000000,43.7994,43.8921,43.78,43.8921,812,0
|
| 675 |
+
DGIN.US,D,20241025,000000,43.39,43.44,43.2651,43.2651,2718,0
|
| 676 |
+
DGIN.US,D,20241028,000000,43.38,43.8,43.38,43.715,2150,0
|
| 677 |
+
DGIN.US,D,20241029,000000,43.68,43.805,43.62,43.7769,2617,0
|
| 678 |
+
DGIN.US,D,20241030,000000,43.58,43.58,43.22,43.2786,7327,0
|
| 679 |
+
DGIN.US,D,20241031,000000,43.1,43.1,42.9105,42.9105,1226,0
|
| 680 |
+
DGIN.US,D,20241101,000000,43.05,43.05,42.97,42.97,1811,0
|
| 681 |
+
DGIN.US,D,20241104,000000,42.83,42.84,42.7358,42.7358,1896,0
|
| 682 |
+
DGIN.US,D,20241105,000000,42.9487,42.9487,42.8,42.8411,1545,0
|
| 683 |
+
DGIN.US,D,20241106,000000,42.72,44.16,42.72,44.1317,105337,0
|
| 684 |
+
DGIN.US,D,20241107,000000,43.84,43.9886,43.75,43.9742,4597,0
|
| 685 |
+
DGIN.US,D,20241108,000000,43.295,43.38,43.2888,43.3328,1531,0
|
| 686 |
+
DGIN.US,D,20241111,000000,43.72,44.81,43.6622,43.7871,1539,0
|
| 687 |
+
DGIN.US,D,20241112,000000,43.525,43.61,43.496,43.496,1807,0
|
| 688 |
+
DGIN.US,D,20241113,000000,42.905,43.12,42.8307,42.9673,4187,0
|
| 689 |
+
DGIN.US,D,20241114,000000,43.4773,43.5,43.4519,43.4519,798,0
|
| 690 |
+
DGIN.US,D,20241115,000000,43.2921,43.2921,43.01,43.07,3831,0
|
| 691 |
+
DGIN.US,D,20241118,000000,42.71,42.97,42.71,42.8981,2578,0
|
| 692 |
+
DGIN.US,D,20241119,000000,43.21,43.3976,42.2,43.323,2777,0
|
| 693 |
+
DGIN.US,D,20241120,000000,43.4855,43.4855,43.322,43.4231,3421,0
|
| 694 |
+
DGIN.US,D,20241121,000000,42.955,43.31,42.91,43.2091,11035,0
|
| 695 |
+
DGIN.US,D,20241122,000000,43.95,44.1644,43.95,44.1644,2444,0
|
| 696 |
+
DGIN.US,D,20241125,000000,44.71,44.9199,44.51,44.6495,3637,0
|
| 697 |
+
DGIN.US,D,20241126,000000,44.89,45.02,44.89,44.9997,2920,0
|
| 698 |
+
DGIN.US,D,20241127,000000,45.2,45.2,45,45.1249,4183,0
|
| 699 |
+
DGIN.US,D,20241129,000000,44.66,45.0327,44.66,44.9094,6075,0
|
| 700 |
+
DGIN.US,D,20241202,000000,45.17,45.42,45.11,45.2038,5391,0
|
| 701 |
+
DGIN.US,D,20241203,000000,45.23,45.2573,45.13,45.2529,1532,0
|
| 702 |
+
DGIN.US,D,20241204,000000,45.58,45.6699,45.43,45.585,7015,0
|
| 703 |
+
DGIN.US,D,20241205,000000,45.99,46.31,45.99,46.245,4975,0
|
| 704 |
+
DGIN.US,D,20241206,000000,46.265,46.27,46.2042,46.2357,1038,0
|
| 705 |
+
DGIN.US,D,20241209,000000,46.26,46.34,46.19,46.25,843,0
|
| 706 |
+
DGIN.US,D,20241210,000000,46.1511,46.29,46.1,46.1,3398,0
|
| 707 |
+
DGIN.US,D,20241211,000000,46.4,46.4,46.15,46.2816,9688,0
|
| 708 |
+
DGIN.US,D,20241212,000000,46.08,46.2,46,46.0668,1632,0
|
| 709 |
+
DGIN.US,D,20241213,000000,46.59,46.6021,46.4,46.4554,12893,0
|
| 710 |
+
DGIN.US,D,20241216,000000,46.5982,46.63,46.5338,46.5338,885,0
|
| 711 |
+
DGIN.US,D,20241217,000000,46.27,46.282,46.245,46.2606,2669,0
|
| 712 |
+
DGIN.US,D,20241218,000000,46.23,46.23,45.2674,45.2674,6164,0
|
| 713 |
+
DGIN.US,D,20241219,000000,45.48,45.63,45.3,45.3276,11223,0
|
| 714 |
+
DGIN.US,D,20241220,000000,44.93,45.55,44.93,45.01,2859,0
|
| 715 |
+
DGIN.US,D,20241223,000000,44.59,45.65,44.515,44.9467,65054,0
|
| 716 |
+
DGIN.US,D,20241224,000000,44.765,44.98,44.65,44.84,5712,0
|
| 717 |
+
DGIN.US,D,20241226,000000,44.72,44.84,44.7,44.78,1380,0
|
| 718 |
+
DGIN.US,D,20241227,000000,44.505,44.5912,44.505,44.5912,2559,0
|
| 719 |
+
DGIN.US,D,20241230,000000,44.5,44.7191,44.36,44.6108,9537,0
|
| 720 |
+
DGIN.US,D,20241231,000000,44.48,44.83,44.3001,44.3591,5071,0
|
| 721 |
+
DGIN.US,D,20250102,000000,45.075,45.08,44.83,44.9454,4004,0
|
| 722 |
+
DGIN.US,D,20250103,000000,44.73,44.8799,44.73,44.834,3384,0
|
| 723 |
+
DGIN.US,D,20250106,000000,44.1472,44.38,44.1419,44.24,8721,0
|
| 724 |
+
DGIN.US,D,20250107,000000,44.16,44.25,43.82,43.82,4034,0
|
| 725 |
+
DGIN.US,D,20250108,000000,43.535,43.6395,43.5135,43.6395,10448,0
|
| 726 |
+
DGIN.US,D,20250110,000000,43.056,44.52,42.84,43,4204,0
|
| 727 |
+
DGIN.US,D,20250113,000000,42.77,42.8,41.82,42.18,13519,0
|
| 728 |
+
DGIN.US,D,20250114,000000,42.13,42.15,41.97,42.1388,4839,0
|
| 729 |
+
DGIN.US,D,20250115,000000,42.87,42.9286,42.83,42.83,2598,0
|
| 730 |
+
DGIN.US,D,20250116,000000,42.87,42.87,42.51,42.51,5005,0
|
| 731 |
+
DGIN.US,D,20250117,000000,42.67,42.76,42.5,42.5344,5755,0
|
| 732 |
+
DGIN.US,D,20250121,000000,41.66,42.53,41.41,41.6345,49593,0
|
| 733 |
+
DGIN.US,D,20250122,000000,41.7,41.7399,41.63,41.675,4276,0
|
| 734 |
+
DGIN.US,D,20250123,000000,42.44,42.67,42.29,42.56,10639,0
|
| 735 |
+
DGIN.US,D,20250124,000000,42.5599,42.5599,42.356,42.3706,5893,0
|
| 736 |
+
DGIN.US,D,20250127,000000,41.02,41.97,40.73,41.22,11713,0
|
| 737 |
+
DGIN.US,D,20250128,000000,40.88,41.0819,40.69,41.0203,7658,0
|
| 738 |
+
DGIN.US,D,20250129,000000,41.74,41.74,41.39,41.6596,8170,0
|
| 739 |
+
DGIN.US,D,20250130,000000,41.6704,42.02,41.6704,41.7107,3668,0
|
| 740 |
+
DGIN.US,D,20250131,000000,41.82,41.8913,41.61,41.6548,4855,0
|
| 741 |
+
DGIN.US,D,20250203,000000,41.17,41.74,41.1,41.58,11217,0
|
| 742 |
+
DGIN.US,D,20250204,000000,42.1,42.1799,41.8,42.1799,2859,0
|
| 743 |
+
DGIN.US,D,20250205,000000,42.1685,42.28,42.09,42.2205,2450,0
|
| 744 |
+
DGIN.US,D,20250206,000000,41.97,41.97,41.785,41.8352,3963,0
|
| 745 |
+
DGIN.US,D,20250207,000000,41.91,41.9468,41.55,41.6009,4688,0
|
| 746 |
+
DGIN.US,D,20250210,000000,41.55,41.6799,41.5,41.6239,3391,0
|
| 747 |
+
DGIN.US,D,20250211,000000,41.185,41.21,41.06,41.14,2093,0
|
| 748 |
+
DGIN.US,D,20250212,000000,40.63,40.82,40.61,40.7243,2638,0
|
| 749 |
+
DGIN.US,D,20250213,000000,40.85,41.1421,40.85,41.1421,4119,0
|
| 750 |
+
DGIN.US,D,20250214,000000,40.5928,40.6732,40.4837,40.4842,2844,0
|
| 751 |
+
DGIN.US,D,20250218,000000,40.36,40.519,40.2,40.4,6198,0
|
| 752 |
+
DGIN.US,D,20250219,000000,40.515,40.62,40.35,40.54,7081,0
|
| 753 |
+
DGIN.US,D,20250220,000000,40.79,40.79,40.59,40.699,2973,0
|
| 754 |
+
DGIN.US,D,20250221,000000,40.37,40.42,39.94,40.0035,5431,0
|
| 755 |
+
DGIN.US,D,20250224,000000,39.53,39.6585,39.451,39.54,10306,0
|
| 756 |
+
DGIN.US,D,20250225,000000,39.36,39.52,39.2913,39.415,11354,0
|
| 757 |
+
DGIN.US,D,20250226,000000,39.27,39.3999,39.24,39.2603,3551,0
|
| 758 |
+
DGIN.US,D,20250227,000000,38.9773,39.0693,38.68,38.7887,7188,0
|
| 759 |
+
DGIN.US,D,20250228,000000,37.6492,38.08,37.49,38.0787,21540,0
|
| 760 |
+
DGIN.US,D,20250303,000000,38.1,38.15,37.627,37.627,21012,0
|
| 761 |
+
DGIN.US,D,20250304,000000,37.29,37.459,37.29,37.4116,2760,0
|
| 762 |
+
DGIN.US,D,20250305,000000,38.39,38.6794,38.33,38.6094,5379,0
|
| 763 |
+
DGIN.US,D,20250306,000000,38.47,38.4991,38.3321,38.3321,885,0
|
| 764 |
+
DGIN.US,D,20250307,000000,38.25,38.45,38.1,38.4098,3530,0
|
| 765 |
+
DGIN.US,D,20250310,000000,37.72,37.77,37.41,37.6261,11232,0
|
| 766 |
+
DGIN.US,D,20250311,000000,37.9,37.98,37.7419,37.9336,3345,0
|
| 767 |
+
DGIN.US,D,20250312,000000,37.49,37.5638,37.38,37.5144,4038,0
|
| 768 |
+
DGIN.US,D,20250313,000000,37.14,37.23,37.05,37.2017,3586,0
|
| 769 |
+
DGIN.US,D,20250314,000000,37.5501,37.5999,37.43,37.5989,1669,0
|
| 770 |
+
DGIN.US,D,20250317,000000,37.68,37.89,37.67,37.8529,2302,0
|
| 771 |
+
DGIN.US,D,20250318,000000,38.05,38.2,38.05,38.1627,1740,0
|
| 772 |
+
DGIN.US,D,20250319,000000,38.62,38.95,38.54,38.7158,2782,0
|
| 773 |
+
DGIN.US,D,20250320,000000,38.57,38.8,38.57,38.697,2155,0
|
| 774 |
+
DGIN.US,D,20250321,000000,39.41,39.5118,39.4039,39.4504,1810,0
|
| 775 |
+
DGIN.US,D,20250324,000000,40.08,40.115,39.75,40.115,2542,0
|
| 776 |
+
DGIN.US,D,20250325,000000,39.62,39.8985,39.62,39.8778,3694,0
|
| 777 |
+
DGIN.US,D,20250326,000000,39.3354,39.3354,39.2194,39.2194,786,0
|
| 778 |
+
DGIN.US,D,20250327,000000,39.6999,39.6999,39.5485,39.6176,1018,0
|
| 779 |
+
DGIN.US,D,20250328,000000,39.0067,39.24,38.9,38.9,984,0
|
| 780 |
+
DGIN.US,D,20250331,000000,38.6801,38.99,38.6801,38.99,5330,0
|
| 781 |
+
DGIN.US,D,20250401,000000,38.61,38.85,38.61,38.8027,5102,0
|
| 782 |
+
DGIN.US,D,20250402,000000,39.37,39.579,39.2,39.579,946,0
|
| 783 |
+
DGIN.US,D,20250403,000000,38.56,38.62,38.4214,38.4383,2608,0
|
| 784 |
+
DGIN.US,D,20250404,000000,37,37.0311,36.36,36.3782,8276,0
|
| 785 |
+
DGIN.US,D,20250407,000000,36.53,37.57,35.1,36.6835,8573,0
|
| 786 |
+
DGIN.US,D,20250408,000000,37.41,37.75,36.4,36.5213,2882,0
|
| 787 |
+
DGIN.US,D,20250409,000000,36.31,38.48,35.1,38.3375,2423,0
|
| 788 |
+
DGIN.US,D,20250410,000000,37.55,37.79,36.925,37.6824,1659,0
|
| 789 |
+
DGIN.US,D,20250411,000000,37.1999,37.6489,37.0119,37.6489,5202,0
|
| 790 |
+
DGIN.US,D,20250414,000000,38.27,38.62,37.9668,38.0856,6914,0
|
| 791 |
+
DGIN.US,D,20250415,000000,38.2421,38.47,38.17,38.17,1933,0
|
| 792 |
+
DGIN.US,D,20250416,000000,38.64,38.69,38.1448,38.1448,1331,0
|
| 793 |
+
DGIN.US,D,20250417,000000,38.87,39.2399,38.87,39.0533,1433,0
|
| 794 |
+
DGIN.US,D,20250421,000000,39.6399,39.6399,39.3794,39.5496,16011,0
|
| 795 |
+
DGIN.US,D,20250422,000000,40.1233,42.535,40.1168,40.1168,1666,0
|
| 796 |
+
DGIN.US,D,20250423,000000,40.83,40.94,40.36,40.3978,3774,0
|
| 797 |
+
DGIN.US,D,20250424,000000,40.59,40.96,40.59,40.9467,5725,0
|
| 798 |
+
DGIN.US,D,20250425,000000,40.09,40.3159,40.09,40.3159,3450,0
|
| 799 |
+
DGIN.US,D,20250428,000000,40.44,40.44,39.99,40.3106,9847,0
|
| 800 |
+
DGIN.US,D,20250429,000000,40.8449,40.97,40.64,40.8255,1715,0
|
| 801 |
+
DGIN.US,D,20250430,000000,40.51,40.9106,40.44,40.9106,3713,0
|
| 802 |
+
DGIN.US,D,20250501,000000,41.06,41.06,40.8661,40.8661,1651,0
|
| 803 |
+
DGIN.US,D,20250502,000000,41.38,42.5,41.224,41.2849,6186,0
|
| 804 |
+
DGIN.US,D,20250505,000000,41.68,41.81,41.4601,41.6138,4484,0
|
| 805 |
+
DGIN.US,D,20250506,000000,41.065,41.125,40.91,40.9591,3911,0
|
| 806 |
+
DGIN.US,D,20250507,000000,40.95,41.23,40.76,40.76,5362,0
|
| 807 |
+
DGIN.US,D,20250508,000000,39.76,39.93,39.14,39.1935,6625,0
|
| 808 |
+
DGIN.US,D,20250509,000000,40.14,40.14,39.87,39.9326,1628,0
|
| 809 |
+
DGIN.US,D,20250512,000000,41.5,42.19,41.5,42.0803,7143,0
|
| 810 |
+
DGIN.US,D,20250513,000000,41.66,42.04,41.58,41.9778,2206,0
|
| 811 |
+
DGIN.US,D,20250514,000000,41.92,41.99,41.83,41.9162,1339,0
|
| 812 |
+
DGIN.US,D,20250515,000000,42.49,42.6199,42.43,42.5666,2814,0
|
| 813 |
+
DGIN.US,D,20250516,000000,42.2,42.36,42.2,42.3348,1227,0
|
| 814 |
+
DGIN.US,D,20250519,000000,41.925,43.42,41.925,42.415,8950,0
|
| 815 |
+
DGIN.US,D,20250520,000000,41.545,41.76,41.45,41.4945,4788,0
|
| 816 |
+
DGIN.US,D,20250521,000000,41.65,41.86,41.475,41.4852,2639,0
|
| 817 |
+
DGIN.US,D,20250522,000000,41.48,41.48,41.29,41.3646,1212,0
|
| 818 |
+
DGIN.US,D,20250523,000000,41.6224,41.9834,41.56,41.9834,1799,0
|
| 819 |
+
DGIN.US,D,20250527,000000,41.98,42.13,41.9,42.0209,2136,0
|
| 820 |
+
DGIN.US,D,20250528,000000,41.8099,41.8099,41.73,41.7836,1427,0
|
| 821 |
+
DGIN.US,D,20250529,000000,42.1332,42.27,42.03,42.2641,3293,0
|
| 822 |
+
DGIN.US,D,20250530,000000,41.86,42.0534,41.86,42.0534,1035,0
|
| 823 |
+
DGIN.US,D,20250602,000000,41.95,42.2588,41.95,42.2588,2490,0
|
| 824 |
+
DGIN.US,D,20250603,000000,41.6852,41.86,41.6852,41.7902,3015,0
|
| 825 |
+
DGIN.US,D,20250604,000000,42.155,42.28,42.09,42.1778,1494,0
|
| 826 |
+
DGIN.US,D,20250605,000000,42.62,42.63,42.5431,42.5431,1736,0
|
| 827 |
+
DGIN.US,D,20250606,000000,43.0611,43.15,42.93,43.0944,2232,0
|
| 828 |
+
DGIN.US,D,20250609,000000,43.24,43.98,43.24,43.3524,2939,0
|
| 829 |
+
DGIN.US,D,20250610,000000,43.4,43.5193,43.06,43.4091,2469,0
|
| 830 |
+
DGIN.US,D,20250611,000000,43.605,43.635,43.47,43.47,2122,0
|
| 831 |
+
DGIN.US,D,20250612,000000,43.045,43.1899,43,43.0934,2062,0
|
| 832 |
+
DGIN.US,D,20250613,000000,42.74,42.95,42.665,42.6724,9471,0
|
| 833 |
+
DGIN.US,D,20250616,000000,43.27,43.531,43.27,43.32,5500,0
|
| 834 |
+
DGIN.US,D,20250617,000000,43.05,43.19,42.8235,42.8235,2588,0
|
| 835 |
+
DGIN.US,D,20250618,000000,42.64,42.84,42.64,42.69,4303,0
|
| 836 |
+
DGIN.US,D,20250620,000000,43.09,43.09,42.8436,42.8436,1859,0
|
| 837 |
+
DGIN.US,D,20250623,000000,42.76,43.0728,42.76,43.0728,10627,0
|
| 838 |
+
DGIN.US,D,20250624,000000,43.295,43.525,43.27,43.4806,1881,0
|
| 839 |
+
DGIN.US,D,20250625,000000,43.66,43.8368,43.66,43.8253,2202,0
|
| 840 |
+
DGIN.US,D,20250626,000000,44.17,44.2752,44.17,44.2752,2604,0
|
| 841 |
+
DGIN.US,D,20250627,000000,44.4152,44.4152,44.2,44.2893,2417,0
|
| 842 |
+
DGIN.US,D,20250630,000000,44.16,44.2373,44.1,44.2373,4208,0
|
| 843 |
+
DGIN.US,D,20250701,000000,44.14,44.495,44.14,44.2919,1532,0
|
| 844 |
+
DGIN.US,D,20250702,000000,44,44.2599,44,44.2263,3243,0
|
| 845 |
+
DGIN.US,D,20250703,000000,44.49,44.49,44.42,44.4245,1355,0
|
| 846 |
+
DGIN.US,D,20250707,000000,44.1116,44.2799,44.0247,44.0247,6306,0
|
| 847 |
+
DGIN.US,D,20250708,000000,44.18,44.24,44.01,44.2397,5665,0
|
| 848 |
+
DGIN.US,D,20250709,000000,44.16,44.16,44.01,44.1097,922,0
|
| 849 |
+
DGIN.US,D,20250710,000000,43.52,43.62,43.43,43.4716,5388,0
|
| 850 |
+
DGIN.US,D,20250711,000000,43.27,43.27,43.16,43.168,1821,0
|
| 851 |
+
DGIN.US,D,20250714,000000,43.12,43.2741,43.1,43.2741,2101,0
|
| 852 |
+
DGIN.US,D,20250715,000000,43.3582,43.3582,43.18,43.1896,2454,0
|
| 853 |
+
DGIN.US,D,20250716,000000,43.2616,43.6,43.1601,43.5507,13935,0
|
| 854 |
+
DGIN.US,D,20250717,000000,43.17,43.31,43.07,43.2509,4946,0
|
| 855 |
+
DGIN.US,D,20250718,000000,42.8141,43,42.78,42.78,2878,0
|
| 856 |
+
DGIN.US,D,20250721,000000,43.08,43.22,42.92,42.9824,3702,0
|
| 857 |
+
DGIN.US,D,20250722,000000,43.24,43.26,43.2179,43.2591,6625,0
|
| 858 |
+
DGIN.US,D,20250723,000000,43.4,43.54,43.4,43.47,5294,0
|
| 859 |
+
DGIN.US,D,20250724,000000,42.97,42.97,42.6744,42.6744,2750,0
|
| 860 |
+
DGIN.US,D,20250725,000000,42.22,42.445,42.0908,42.4159,6425,0
|
| 861 |
+
DGIN.US,D,20250728,000000,41.79,42.03,41.74,41.8347,5364,0
|
| 862 |
+
DGIN.US,D,20250729,000000,42.05,42.05,41.9415,42,1318,0
|
| 863 |
+
DGIN.US,D,20250730,000000,41.36,41.51,41.01,41.1514,77748,0
|
| 864 |
+
DGIN.US,D,20250731,000000,41.18,41.36,41.12,41.1594,3998,0
|
| 865 |
+
DGIN.US,D,20250801,000000,41.04,41.18,41.015,41.015,6051,0
|
| 866 |
+
DGIN.US,D,20250804,000000,41.4159,41.4159,41,41.045,2318,0
|
| 867 |
+
DGIN.US,D,20250805,000000,41.09,41.09,40.8795,40.892,2534,0
|
| 868 |
+
DGIN.US,D,20250806,000000,40.45,40.62,40.28,40.4788,7673,0
|
| 869 |
+
DGIN.US,D,20250807,000000,41.175,41.24,40.9,40.9251,8017,0
|
| 870 |
+
DGIN.US,D,20250808,000000,40.42,40.5,40.369,40.369,7357,0
|
| 871 |
+
DGIN.US,D,20250811,000000,40.698,40.698,40.6045,40.6231,1470,0
|
| 872 |
+
DGIN.US,D,20250812,000000,40.66,40.9369,40.64,40.9369,3021,0
|
| 873 |
+
DGIN.US,D,20250813,000000,41.07,41.1,41.052,41.052,874,0
|
| 874 |
+
DGIN.US,D,20250814,000000,40.82,40.8787,40.7209,40.8787,2046,0
|
| 875 |
+
DGIN.US,D,20250815,000000,40.98,41.1356,40.95,41.1356,1495,0
|
| 876 |
+
DGIN.US,D,20250818,000000,41.2575,41.43,41.2215,41.3603,2306,0
|
| 877 |
+
DGIN.US,D,20250819,000000,41.816,41.91,41.79,41.8612,2347,0
|
| 878 |
+
DGIN.US,D,20250820,000000,42.19,42.361,42.19,42.361,1086,0
|
| 879 |
+
DGIN.US,D,20250821,000000,42.07,42.07,42,42.025,1065,0
|
| 880 |
+
DGIN.US,D,20250822,000000,41.87,42.29,41.87,42.2205,2734,0
|
| 881 |
+
DGIN.US,D,20250825,000000,42.292,42.292,42.1,42.1321,1511,0
|
| 882 |
+
DGIN.US,D,20250826,000000,41.43,41.5211,41.4212,41.5211,1396,0
|
| 883 |
+
DGIN.US,D,20250827,000000,41.34,41.57,41.34,41.52,3902,0
|
| 884 |
+
DGIN.US,D,20250828,000000,41.27,41.365,41.27,41.365,844,0
|
| 885 |
+
DGIN.US,D,20250829,000000,40.64,40.65,40.515,40.6341,4748,0
|
| 886 |
+
DGIN.US,D,20250902,000000,40.96,41.12,40.73,41.06,17968,0
|
| 887 |
+
DGIN.US,D,20250903,000000,41.3,41.3434,40.59,41.28,4939,0
|
| 888 |
+
DGIN.US,D,20250904,000000,40.56,41.22,40.52,41.1304,3099,0
|
| 889 |
+
DGIN.US,D,20250905,000000,40.953,41.02,40.91,40.9359,615,0
|
| 890 |
+
DGIN.US,D,20250908,000000,41.0995,41.23,41.0995,41.1552,1015,0
|
| 891 |
+
DGIN.US,D,20250909,000000,41.5,41.5,41.2151,41.2151,1228,0
|
| 892 |
+
DGIN.US,D,20250910,000000,41.82,41.91,41.45,41.8137,2122,0
|
| 893 |
+
DGIN.US,D,20250911,000000,41.831,41.831,41.825,41.825,425,0
|
| 894 |
+
DGIN.US,D,20250912,000000,41.58,41.58,41.578,41.578,694,0
|
| 895 |
+
DGIN.US,D,20250915,000000,41.7024,41.7024,41.66,41.6611,1492,0
|
| 896 |
+
DGIN.US,D,20250917,000000,42.295,42.62,42.295,42.4665,3055,0
|
| 897 |
+
DGIN.US,D,20250918,000000,42.317,42.5,42.317,42.465,915,0
|
| 898 |
+
DGIN.US,D,20250919,000000,42.56,42.57,42.265,42.3387,6990,0
|
| 899 |
+
DGIN.US,D,20250922,000000,41.83,41.875,41.7821,41.8299,4293,0
|
| 900 |
+
DGIN.US,D,20250923,000000,41.32,41.4,41.25,41.25,2318,0
|
| 901 |
+
DGIN.US,D,20250924,000000,41.02,41.04,41,41,1005,0
|
| 902 |
+
DGIN.US,D,20250925,000000,41,41,40.59,40.88,12728,0
|
| 903 |
+
DGIN.US,D,20250926,000000,40.16,40.36,40.11,40.2861,1548,0
|
| 904 |
+
DGIN.US,D,20250929,000000,40.14,40.14,40.01,40.01,2284,0
|
| 905 |
+
DGIN.US,D,20250930,000000,39.84,39.98,39.84,39.9233,2257,0
|
| 906 |
+
DGIN.US,D,20251001,000000,40.28,40.4567,40.19,40.1943,2250,0
|
| 907 |
+
DGIN.US,D,20251002,000000,40.08,40.0801,39.94,39.983,2568,0
|
| 908 |
+
DGIN.US,D,20251003,000000,40.16,40.16,40.005,40.0604,3819,0
|
| 909 |
+
DGIN.US,D,20251006,000000,40.64,40.74,40.64,40.6581,5054,0
|
| 910 |
+
DGIN.US,D,20251007,000000,41.04,41.11,40.9964,41.0194,3133,0
|
| 911 |
+
DGIN.US,D,20251008,000000,41.028,41.12,40.86,41.0414,4755,0
|
| 912 |
+
DGIN.US,D,20251009,000000,41.4,41.4399,41.29,41.33,5023,0
|
| 913 |
+
DGIN.US,D,20251010,000000,41.47,41.47,41.064,41.064,2497,0
|
| 914 |
+
DGIN.US,D,20251013,000000,41.3025,41.3025,41.285,41.285,544,0
|
| 915 |
+
DGIN.US,D,20251014,000000,41.1297,41.2,40.98,41.1357,2259,0
|
| 916 |
+
DGIN.US,D,20251015,000000,41.63,41.9,41.63,41.895,2031,0
|
| 917 |
+
DGIN.US,D,20251016,000000,41.79,41.85,41.6526,41.6526,1483,0
|
| 918 |
+
DGIN.US,D,20251017,000000,41.72,41.8595,41.7125,41.8595,587,0
|
| 919 |
+
DGIN.US,D,20251020,000000,41.8701,42.156,41.8701,42.156,1472,0
|
| 920 |
+
DGIN.US,D,20251021,000000,41.86,41.965,41.86,41.9527,1446,0
|
| 921 |
+
DGIN.US,D,20251022,000000,42.75,42.87,42.665,42.6746,1632,0
|
| 922 |
+
DGIN.US,D,20251023,000000,42.22,42.39,42.22,42.31,3671,0
|
| 923 |
+
DGIN.US,D,20251024,000000,42.29,42.5,42.2,42.2443,3185,0
|
| 924 |
+
DGIN.US,D,20251027,000000,42.79,42.86,42.68,42.8079,5475,0
|
| 925 |
+
DGIN.US,D,20251028,000000,42.58,42.92,42.195,42.5478,15829,0
|
| 926 |
+
DGIN.US,D,20251029,000000,42.64,42.64,42.2396,42.2396,1889,0
|
| 927 |
+
DGIN.US,D,20251030,000000,42.16,42.27,42.1244,42.1244,2543,0
|
| 928 |
+
DGIN.US,D,20251031,000000,41.83,41.88,41.6389,41.6389,1050,0
|
| 929 |
+
DGIN.US,D,20251103,000000,41.84,41.85,41.83,41.84,1439,0
|
| 930 |
+
DGIN.US,D,20251104,000000,41.5736,41.637,41.44,41.5626,1659,0
|
| 931 |
+
DGIN.US,D,20251105,000000,41.59,41.9084,41.45,41.7972,835,0
|
| 932 |
+
DGIN.US,D,20251106,000000,41.22,41.27,41.1976,41.1976,1072,0
|
| 933 |
+
DGIN.US,D,20251107,000000,40.9357,41.1029,40.91,41.1029,928,0
|
| 934 |
+
DGIN.US,D,20251110,000000,41.4099,41.4929,41.39,41.4929,2014,0
|
| 935 |
+
DGIN.US,D,20251111,000000,42.23,42.5,42.165,42.4209,11418,0
|
| 936 |
+
DGIN.US,D,20251112,000000,42.47,42.5,42.4278,42.4437,1527,0
|
| 937 |
+
DGIN.US,D,20251113,000000,42.11,42.13,41.8217,41.8217,1689,0
|
| 938 |
+
DGIN.US,D,20251114,000000,42.1,42.22,42.1,42.1489,3145,0
|
| 939 |
+
DGIN.US,D,20251117,000000,42.34,42.47,42.14,42.258,3951,0
|
| 940 |
+
DGIN.US,D,20251118,000000,41.9,42.0355,41.9,42.0355,604,0
|
| 941 |
+
DGIN.US,D,20251119,000000,42.63,42.7599,42.6,42.7116,5387,0
|
| 942 |
+
DGIN.US,D,20251120,000000,42.7889,42.7889,42.3783,42.3783,1632,0
|
| 943 |
+
DGIN.US,D,20251121,000000,41.86,42.1,41.72,41.9888,3261,0
|
| 944 |
+
DGIN.US,D,20251124,000000,42.06,42.14,41.9758,42.0338,1010,0
|
| 945 |
+
DGIN.US,D,20251126,000000,42.28,42.345,42.26,42.3288,4486,0
|
| 946 |
+
DGIN.US,D,20251128,000000,42.26,42.3624,42.135,42.3624,987,0
|
| 947 |
+
DGIN.US,D,20251201,000000,42.13,42.3197,42.11,42.2392,2123,0
|
| 948 |
+
DGIN.US,D,20251202,000000,42.04,42.075,42,42.0442,1290,0
|
| 949 |
+
DGIN.US,D,20251203,000000,41.765,41.91,41.765,41.8554,2637,0
|
| 950 |
+
DGIN.US,D,20251204,000000,42.27,42.38,42.27,42.3707,1196,0
|
| 951 |
+
DGIN.US,D,20251205,000000,42.41,42.49,42.31,42.4004,1443,0
|
| 952 |
+
DGIN.US,D,20251208,000000,41.74,41.74,41.48,41.5427,4878,0
|
| 953 |
+
DGIN.US,D,20251209,000000,41.785,41.8599,41.6901,41.7849,2703,0
|
| 954 |
+
DGIN.US,D,20251210,000000,41.56,41.71,41.5,41.6911,2938,0
|
| 955 |
+
DGIN.US,D,20251211,000000,41.9,41.98,41.9,41.9578,720,0
|
| 956 |
+
DGIN.US,D,20251212,000000,41.94,42.07,41.7734,41.7734,1235,0
|
| 957 |
+
DGIN.US,D,20251215,000000,41.9188,42,41.8819,41.8819,487,0
|
| 958 |
+
DGIN.US,D,20251216,000000,41.4399,41.5208,41.34,41.4692,7298,0
|
| 959 |
+
DGIN.US,D,20251217,000000,41.57,41.57,41.411,41.4183,2647,0
|
| 960 |
+
DGIN.US,D,20251218,000000,41.98,42.1015,41.98,42.1015,341,0
|
| 961 |
+
DGIN.US,D,20251219,000000,42.89,43.8,42.57,43.238,13723,0
|
| 962 |
+
DGIN.US,D,20251222,000000,42.2,42.36,42.16,42.3025,6507,0
|
| 963 |
+
DGIN.US,D,20251223,000000,42.07,42.2674,42.07,42.2674,2363,0
|
| 964 |
+
DGIN.US,D,20251224,000000,41.7401,41.7663,41.7401,41.7663,945,0
|
| 965 |
+
DGIN.US,D,20251226,000000,41.405,41.4322,41.405,41.4322,1321,0
|
| 966 |
+
DGIN.US,D,20251229,000000,41.01,41.4299,41.01,41.0256,1532,0
|
| 967 |
+
DGIN.US,D,20251230,000000,40.77,40.97,40.77,40.8746,6461,0
|
| 968 |
+
DGIN.US,D,20251231,000000,40.91,40.945,40.9099,40.945,1846,0
|
| 969 |
+
DGIN.US,D,20260102,000000,41.1601,41.3756,41.16,41.3756,1157,0
|
| 970 |
+
DGIN.US,D,20260105,000000,40.9,41.045,40.9,41.0037,1694,0
|
| 971 |
+
DGIN.US,D,20260106,000000,40.95,40.95,40.595,40.6078,4110,0
|
| 972 |
+
DGIN.US,D,20260107,000000,41.078,41.13,41.05,41.0951,2417,0
|
| 973 |
+
DGIN.US,D,20260108,000000,40.63,40.6541,40.47,40.6541,3523,0
|
| 974 |
+
DGIN.US,D,20260109,000000,40.33,40.68,40.12,40.2672,5405,0
|
| 975 |
+
DGIN.US,D,20260112,000000,40.14,40.3739,40.14,40.3739,2517,0
|
| 976 |
+
DGIN.US,D,20260113,000000,40.19,40.23,40.16,40.1646,1161,0
|
| 977 |
+
DGIN.US,D,20260114,000000,40.19,40.5,40.1701,40.4919,3287,0
|
| 978 |
+
DGIN.US,D,20260115,000000,40.39,40.39,40.3363,40.3439,1635,0
|
| 979 |
+
DGIN.US,D,20260116,000000,40.13,40.2893,40.0802,40.1748,4891,0
|
| 980 |
+
DGIN.US,D,20260120,000000,39.161,39.64,38.91,38.92,11267,0
|
| 981 |
+
DGIN.US,D,20260121,000000,38.79,38.93,38.71,38.88,7913,0
|
| 982 |
+
DGIN.US,D,20260122,000000,38.955,39.04,38.9,38.9609,3027,0
|
| 983 |
+
DGIN.US,D,20260123,000000,38.12,38.49,38.12,38.2312,6567,0
|
| 984 |
+
DGIN.US,D,20260126,000000,38.49,38.52,38.31,38.482,2653,0
|
| 985 |
+
DGIN.US,D,20260127,000000,38.53,38.5644,38.2501,38.4837,17226,0
|
| 986 |
+
DGIN.US,D,20260128,000000,38.3067,38.43,38.25,38.25,2477,0
|
| 987 |
+
DGIN.US,D,20260129,000000,38.26,38.26,38.0702,38.2545,5196,0
|
| 988 |
+
DGIN.US,D,20260130,000000,38.39,38.48,38.1411,38.3198,5438,0
|
| 989 |
+
DGIN.US,D,20260202,000000,38.15,39.85,38.12,39.7317,19795,0
|
| 990 |
+
DGIN.US,D,20260203,000000,39.42,39.72,38.93,39.1519,19931,0
|
| 991 |
+
DGIN.US,D,20260204,000000,38.63,38.69,38.5154,38.6267,16546,0
|
| 992 |
+
DGIN.US,D,20260205,000000,38.51,38.53,38.275,38.3344,11111,0
|
| 993 |
+
DGIN.US,D,20260206,000000,38.055,38.41,38.03,38.2942,7291,0
|
| 994 |
+
DGIN.US,D,20260209,000000,38.35,38.41,38.3,38.343,3560,0
|
| 995 |
+
DGIN.US,D,20260210,000000,38.84,38.86,38.67,38.6874,2020,0
|
| 996 |
+
DGIN.US,D,20260211,000000,38.4,38.41,38.14,38.2699,5180,0
|
| 997 |
+
DGIN.US,D,20260212,000000,37.38,37.65,37.0497,37.0497,14374,0
|
| 998 |
+
DGIN.US,D,20260213,000000,36.65,36.85,36.56,36.8286,6334,0
|
| 999 |
+
DGIN.US,D,20260217,000000,36.93,36.96,36.79,36.96,6471,0
|
| 1000 |
+
DGIN.US,D,20260218,000000,36.78,36.95,36.78,36.85,7828,0
|
daily/us/nyse etfs/1/dia.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/dim.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/dnl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/dnov.us.txt
ADDED
|
@@ -0,0 +1,1570 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
DNOV.US,D,20191119,000000,30.5704,30.59,30.534,30.544,45441,0
|
| 3 |
+
DNOV.US,D,20191120,000000,30.544,30.58,30.44,30.5049,14550,0
|
| 4 |
+
DNOV.US,D,20191121,000000,30.54,30.54,30.47,30.48,7185,0
|
| 5 |
+
DNOV.US,D,20191122,000000,30.495,30.55,30.495,30.55,3179,0
|
| 6 |
+
DNOV.US,D,20191125,000000,30.64,30.65,30.605,30.605,3189,0
|
| 7 |
+
DNOV.US,D,20191126,000000,30.659,30.69,30.659,30.6749,9965,0
|
| 8 |
+
DNOV.US,D,20191127,000000,30.689,30.73,30.657,30.73,5650,0
|
| 9 |
+
DNOV.US,D,20191129,000000,30.7099,30.72,30.6552,30.6552,9370,0
|
| 10 |
+
DNOV.US,D,20191202,000000,30.5547,30.6,30.5185,30.595,5767,0
|
| 11 |
+
DNOV.US,D,20191203,000000,30.49,30.52,30.423,30.52,3068,0
|
| 12 |
+
DNOV.US,D,20191204,000000,30.62,30.63,30.54,30.62,24320,0
|
| 13 |
+
DNOV.US,D,20191205,000000,30.61,30.63,30.51,30.62,158000,0
|
| 14 |
+
DNOV.US,D,20191206,000000,30.73,30.74,30.6777,30.695,18204,0
|
| 15 |
+
DNOV.US,D,20191209,000000,30.67,30.71,30.6398,30.6398,2477,0
|
| 16 |
+
DNOV.US,D,20191210,000000,30.639,30.65,30.5797,30.5797,7629,0
|
| 17 |
+
DNOV.US,D,20191211,000000,30.67,30.71,30.67,30.6801,5623,0
|
| 18 |
+
DNOV.US,D,20191212,000000,30.78,30.8,30.7224,30.7827,5840,0
|
| 19 |
+
DNOV.US,D,20191213,000000,30.7548,30.83,30.7548,30.765,12727,0
|
| 20 |
+
DNOV.US,D,20191216,000000,30.889,30.99,30.8649,30.8649,4717,0
|
| 21 |
+
DNOV.US,D,20191217,000000,30.899,30.92,30.8417,30.865,11720,0
|
| 22 |
+
DNOV.US,D,20191218,000000,30.87,30.92,30.87,30.8746,12020,0
|
| 23 |
+
DNOV.US,D,20191219,000000,30.85,32.465,30.85,30.9051,15067,0
|
| 24 |
+
DNOV.US,D,20191220,000000,31.03,31.03,31.01,31.01,10341,0
|
| 25 |
+
DNOV.US,D,20191223,000000,31.02,31.02,30.968,30.968,6100,0
|
| 26 |
+
DNOV.US,D,20191224,000000,31,31,31,31,1046,0
|
| 27 |
+
DNOV.US,D,20191226,000000,31.0086,31.04,30.96,31.006,11865,0
|
| 28 |
+
DNOV.US,D,20191227,000000,31.05,31.08,31.0158,31.0158,9310,0
|
| 29 |
+
DNOV.US,D,20191230,000000,30.97,31.02,30.9489,30.965,7619,0
|
| 30 |
+
DNOV.US,D,20191231,000000,30.94,30.9897,30.94,30.9897,1762,0
|
| 31 |
+
DNOV.US,D,20200102,000000,31.09,31.13,31.09,31.1157,4183,0
|
| 32 |
+
DNOV.US,D,20200103,000000,31.055,31.09,31.0548,31.0548,3004,0
|
| 33 |
+
DNOV.US,D,20200106,000000,31.0305,31.1,31.0305,31.07,1878,0
|
| 34 |
+
DNOV.US,D,20200107,000000,31.11,31.11,31.0596,31.0596,36318,0
|
| 35 |
+
DNOV.US,D,20200108,000000,31.12,31.17,31.05,31.1118,12446,0
|
| 36 |
+
DNOV.US,D,20200109,000000,31.1301,31.22,31.12,31.1593,19144,0
|
| 37 |
+
DNOV.US,D,20200110,000000,31.25,31.25,31.157,31.157,1040,0
|
| 38 |
+
DNOV.US,D,20200113,000000,31.18,31.26,31.1645,31.18,6139,0
|
| 39 |
+
DNOV.US,D,20200114,000000,31.27,31.27,31.249,31.2496,7101,0
|
| 40 |
+
DNOV.US,D,20200115,000000,31.2684,31.33,31.2549,31.2549,7403,0
|
| 41 |
+
DNOV.US,D,20200116,000000,31.305,31.35,31.305,31.315,514,0
|
| 42 |
+
DNOV.US,D,20200117,000000,31.3547,31.38,31.3508,31.3508,3274,0
|
| 43 |
+
DNOV.US,D,20200121,000000,31.38,31.39,31.317,31.3301,9396,0
|
| 44 |
+
DNOV.US,D,20200122,000000,31.37,31.39,31.3406,31.3406,4877,0
|
| 45 |
+
DNOV.US,D,20200123,000000,31.34,31.39,31.34,31.39,781,0
|
| 46 |
+
DNOV.US,D,20200124,000000,31.3499,31.3499,31.2451,31.2451,2072,0
|
| 47 |
+
DNOV.US,D,20200127,000000,31.13,31.14,31.0801,31.0801,2882,0
|
| 48 |
+
DNOV.US,D,20200128,000000,31.2024,31.26,31.2024,31.25,9269,0
|
| 49 |
+
DNOV.US,D,20200129,000000,31.25,31.27,31.1937,31.1937,1753,0
|
| 50 |
+
DNOV.US,D,20200130,000000,31.24,31.24,31.2235,31.2235,816,0
|
| 51 |
+
DNOV.US,D,20200131,000000,31.15,31.15,31.0419,31.0419,1087,0
|
| 52 |
+
DNOV.US,D,20200203,000000,31.21,31.21,31.1052,31.15,5510,0
|
| 53 |
+
DNOV.US,D,20200204,000000,31.31,31.35,31.291,31.291,5262,0
|
| 54 |
+
DNOV.US,D,20200205,000000,31.36,31.3702,31.36,31.3702,173,0
|
| 55 |
+
DNOV.US,D,20200206,000000,31.41,31.41,31.41,31.41,27,0
|
| 56 |
+
DNOV.US,D,20200207,000000,31.44,31.44,31.3486,31.3486,167,0
|
| 57 |
+
DNOV.US,D,20200210,000000,31.43,31.44,31.428,31.428,3808,0
|
| 58 |
+
DNOV.US,D,20200211,000000,31.55,31.55,31.4443,31.4443,2150,0
|
| 59 |
+
DNOV.US,D,20200212,000000,31.519,31.519,31.505,31.505,871,0
|
| 60 |
+
DNOV.US,D,20200213,000000,31.4721,31.5599,31.4721,31.5,4447,0
|
| 61 |
+
DNOV.US,D,20200214,000000,31.54,31.54,31.51,31.51,399,0
|
| 62 |
+
DNOV.US,D,20200218,000000,31.52,31.52,31.4687,31.5,1065,0
|
| 63 |
+
DNOV.US,D,20200219,000000,31.539,31.6,31.5313,31.6,3609,0
|
| 64 |
+
DNOV.US,D,20200220,000000,31.59,31.59,31.49,31.515,6203,0
|
| 65 |
+
DNOV.US,D,20200221,000000,31.4,31.4,31.4,31.4,8,0
|
| 66 |
+
DNOV.US,D,20200224,000000,31.06,31.06,31.06,31.06,8,0
|
| 67 |
+
DNOV.US,D,20200225,000000,30.94,30.94,30.7285,30.7285,2044,0
|
| 68 |
+
DNOV.US,D,20200226,000000,30.76,30.77,30.7251,30.7251,12494,0
|
| 69 |
+
DNOV.US,D,20200227,000000,30.47,30.4748,30.168,30.168,6245,0
|
| 70 |
+
DNOV.US,D,20200228,000000,29.88,29.92,29.67,29.8989,69812,0
|
| 71 |
+
DNOV.US,D,20200302,000000,30.2158,31.14,30.13,30.6153,22322,0
|
| 72 |
+
DNOV.US,D,20200303,000000,30.714,31.0207,30.33,30.37,9170,0
|
| 73 |
+
DNOV.US,D,20200304,000000,30.524,30.9,30.4861,30.9,11501,0
|
| 74 |
+
DNOV.US,D,20200305,000000,30.65,30.65,30.29,30.44,13196,0
|
| 75 |
+
DNOV.US,D,20200306,000000,30.16,30.16,29.8798,30.1596,68935,0
|
| 76 |
+
DNOV.US,D,20200309,000000,29.4,29.54,29.034,29.22,139740,0
|
| 77 |
+
DNOV.US,D,20200310,000000,29.5098,29.8099,28.883,29.75,73320,0
|
| 78 |
+
DNOV.US,D,20200311,000000,29.2981,29.4,28.7,29.14,381776,0
|
| 79 |
+
DNOV.US,D,20200312,000000,29.6,30.4794,27.7334,27.8675,443355,0
|
| 80 |
+
DNOV.US,D,20200313,000000,28.9,32.18,27.894,29.06,575739,0
|
| 81 |
+
DNOV.US,D,20200316,000000,29.06,29.06,27.0798,27.0798,387429,0
|
| 82 |
+
DNOV.US,D,20200317,000000,27.54,27.76,27.004,27.76,118618,0
|
| 83 |
+
DNOV.US,D,20200318,000000,27.2896,27.2896,26.25,26.85,71281,0
|
| 84 |
+
DNOV.US,D,20200319,000000,27.02,30.13,26.569,27.0486,77326,0
|
| 85 |
+
DNOV.US,D,20200320,000000,27.33,27.54,26.769,26.93,53745,0
|
| 86 |
+
DNOV.US,D,20200323,000000,26.7,26.9199,26.51,26.8703,36609,0
|
| 87 |
+
DNOV.US,D,20200324,000000,27.5243,27.9655,27.37,27.55,20315,0
|
| 88 |
+
DNOV.US,D,20200325,000000,28.1,28.3299,27.5825,27.98,80474,0
|
| 89 |
+
DNOV.US,D,20200326,000000,28.28,29.38,28.11,28.28,38337,0
|
| 90 |
+
DNOV.US,D,20200327,000000,27.62,28.43,27.5515,28.02,45867,0
|
| 91 |
+
DNOV.US,D,20200330,000000,28.31,28.47,28.2,28.45,20264,0
|
| 92 |
+
DNOV.US,D,20200331,000000,28.45,28.56,28.2031,28.21,90228,0
|
| 93 |
+
DNOV.US,D,20200401,000000,28.24,28.24,27.5532,27.88,98603,0
|
| 94 |
+
DNOV.US,D,20200402,000000,27.62,27.87,27.6,27.87,56485,0
|
| 95 |
+
DNOV.US,D,20200403,000000,27.87,27.93,27.6221,27.8331,102029,0
|
| 96 |
+
DNOV.US,D,20200406,000000,28.3108,28.79,28.3108,28.79,84398,0
|
| 97 |
+
DNOV.US,D,20200407,000000,28.8994,29.155,28.628,28.93,205457,0
|
| 98 |
+
DNOV.US,D,20200408,000000,28.97,29.0814,28.5474,29.0814,39517,0
|
| 99 |
+
DNOV.US,D,20200409,000000,29.2,29.45,29.1444,29.37,55092,0
|
| 100 |
+
DNOV.US,D,20200413,000000,29.27,29.27,28.8862,29.12,23488,0
|
| 101 |
+
DNOV.US,D,20200414,000000,29.56,29.64,29.395,29.64,24832,0
|
| 102 |
+
DNOV.US,D,20200415,000000,29.2,29.345,29.04,29.284,7013,0
|
| 103 |
+
DNOV.US,D,20200416,000000,29.48,29.48,29.19,29.22,6323,0
|
| 104 |
+
DNOV.US,D,20200417,000000,29.84,29.84,29.4128,29.665,66091,0
|
| 105 |
+
DNOV.US,D,20200420,000000,29.5748,29.66,29.31,29.33,20732,0
|
| 106 |
+
DNOV.US,D,20200421,000000,29.44,29.44,28.92,28.92,28430,0
|
| 107 |
+
DNOV.US,D,20200422,000000,29.11,29.4,29.06,29.3725,395727,0
|
| 108 |
+
DNOV.US,D,20200423,000000,29.415,29.5089,29.27,29.41,15192,0
|
| 109 |
+
DNOV.US,D,20200424,000000,29.5699,29.5699,29.2503,29.4652,27826,0
|
| 110 |
+
DNOV.US,D,20200427,000000,29.67,29.83,29.624,29.83,15790,0
|
| 111 |
+
DNOV.US,D,20200428,000000,29.82,29.82,29.6398,29.7,26702,0
|
| 112 |
+
DNOV.US,D,20200429,000000,29.8222,30.07,29.8222,30.0196,26598,0
|
| 113 |
+
DNOV.US,D,20200430,000000,30.16,30.16,29.69,29.8539,8070,0
|
| 114 |
+
DNOV.US,D,20200501,000000,29.64,29.67,29.36,29.48,36906,0
|
| 115 |
+
DNOV.US,D,20200504,000000,29.48,29.5851,29.3732,29.5558,13136,0
|
| 116 |
+
DNOV.US,D,20200505,000000,29.76,29.835,29.6483,29.676,345099,0
|
| 117 |
+
DNOV.US,D,20200506,000000,29.75,30.055,29.524,30.05,31133,0
|
| 118 |
+
DNOV.US,D,20200507,000000,29.89,29.89,29.7115,29.77,31413,0
|
| 119 |
+
DNOV.US,D,20200508,000000,30.01,30.03,29.868,29.96,48037,0
|
| 120 |
+
DNOV.US,D,20200511,000000,29.97,30.1,29.89,30.005,14335,0
|
| 121 |
+
DNOV.US,D,20200512,000000,29.99,30.0382,29.69,29.7069,31376,0
|
| 122 |
+
DNOV.US,D,20200513,000000,29.71,30.835,29.31,29.4182,93573,0
|
| 123 |
+
DNOV.US,D,20200514,000000,29.49,30.205,29.23,29.6487,21393,0
|
| 124 |
+
DNOV.US,D,20200515,000000,29.56,29.64,29.48,29.617,3916,0
|
| 125 |
+
DNOV.US,D,20200518,000000,30.32,30.32,29.92,29.97,11115,0
|
| 126 |
+
DNOV.US,D,20200519,000000,30.0536,30.2199,29.96,30.04,27364,0
|
| 127 |
+
DNOV.US,D,20200520,000000,30.22,30.25,30.0679,30.134,25863,0
|
| 128 |
+
DNOV.US,D,20200521,000000,30.17,30.26,30.065,30.15,21657,0
|
| 129 |
+
DNOV.US,D,20200522,000000,30.16,30.215,29.95,30.1029,18770,0
|
| 130 |
+
DNOV.US,D,20200526,000000,30.55,30.55,30.275,30.275,10938,0
|
| 131 |
+
DNOV.US,D,20200527,000000,30.39,30.5,30.1249,30.4799,48481,0
|
| 132 |
+
DNOV.US,D,20200528,000000,30.64,30.68,30.4,30.4473,34997,0
|
| 133 |
+
DNOV.US,D,20200529,000000,30.51,30.56,30.3505,30.5132,5648,0
|
| 134 |
+
DNOV.US,D,20200601,000000,30.73,30.73,30.56,30.6142,4001,0
|
| 135 |
+
DNOV.US,D,20200602,000000,30.6,30.7381,30.583,30.72,466891,0
|
| 136 |
+
DNOV.US,D,20200603,000000,30.8,30.979,30.7452,30.925,52252,0
|
| 137 |
+
DNOV.US,D,20200604,000000,30.67,30.89,30.67,30.7887,40244,0
|
| 138 |
+
DNOV.US,D,20200605,000000,31.0001,31.245,31.0001,31.229,13024,0
|
| 139 |
+
DNOV.US,D,20200608,000000,31.29,31.3,31.0901,31.2466,10830,0
|
| 140 |
+
DNOV.US,D,20200609,000000,31.15,31.26,31.12,31.1802,6021,0
|
| 141 |
+
DNOV.US,D,20200610,000000,31.19,31.19,31.01,31.14,34926,0
|
| 142 |
+
DNOV.US,D,20200611,000000,30.8,30.8,30.22,30.2903,25378,0
|
| 143 |
+
DNOV.US,D,20200612,000000,30.6243,30.71,30.22,30.4646,54039,0
|
| 144 |
+
DNOV.US,D,20200615,000000,30.28,30.65,30.25,30.44,15913,0
|
| 145 |
+
DNOV.US,D,20200616,000000,30.98,30.98,30.6823,30.6823,6665,0
|
| 146 |
+
DNOV.US,D,20200617,000000,30.71,30.87,30.61,30.705,98787,0
|
| 147 |
+
DNOV.US,D,20200618,000000,30.68,30.7725,30.6762,30.7149,29178,0
|
| 148 |
+
DNOV.US,D,20200619,000000,30.988,30.988,30.5506,30.7066,25336,0
|
| 149 |
+
DNOV.US,D,20200622,000000,30.79,30.8194,30.6119,30.7589,21644,0
|
| 150 |
+
DNOV.US,D,20200623,000000,30.96,30.96,30.75,30.8211,228065,0
|
| 151 |
+
DNOV.US,D,20200624,000000,30.83,30.83,30.4506,30.5436,35301,0
|
| 152 |
+
DNOV.US,D,20200625,000000,30.61,30.76,30.42,30.6977,23186,0
|
| 153 |
+
DNOV.US,D,20200626,000000,30.55,30.55,30.35,30.4142,4727,0
|
| 154 |
+
DNOV.US,D,20200629,000000,30.4,30.63,30.3801,30.517,21306,0
|
| 155 |
+
DNOV.US,D,20200630,000000,30.64,30.817,30.5718,30.817,18653,0
|
| 156 |
+
DNOV.US,D,20200701,000000,30.93,30.9599,30.857,30.8703,4659,0
|
| 157 |
+
DNOV.US,D,20200702,000000,31.03,31.07,30.86,30.99,22788,0
|
| 158 |
+
DNOV.US,D,20200706,000000,30.99,31.17,30.99,31.14,15298,0
|
| 159 |
+
DNOV.US,D,20200707,000000,31.13,31.15,30.9664,30.9664,53777,0
|
| 160 |
+
DNOV.US,D,20200708,000000,31.11,31.14,30.9734,31.072,20849,0
|
| 161 |
+
DNOV.US,D,20200709,000000,31.06,31.105,30.9118,31.0151,52986,0
|
| 162 |
+
DNOV.US,D,20200710,000000,31.025,31.3434,30.9869,31.1154,5179,0
|
| 163 |
+
DNOV.US,D,20200713,000000,31.2,31.2,30.9805,30.9805,36096,0
|
| 164 |
+
DNOV.US,D,20200714,000000,31.03,31.1599,30.9829,31.155,23111,0
|
| 165 |
+
DNOV.US,D,20200715,000000,31.35,31.35,31.12,31.15,13427,0
|
| 166 |
+
DNOV.US,D,20200716,000000,31.21,31.26,31.09,31.2274,12804,0
|
| 167 |
+
DNOV.US,D,20200717,000000,31.3,31.3191,31.24,31.275,11642,0
|
| 168 |
+
DNOV.US,D,20200720,000000,31.22,31.41,31.22,31.4048,824,0
|
| 169 |
+
DNOV.US,D,20200721,000000,31.44,31.51,31.35,31.3819,28044,0
|
| 170 |
+
DNOV.US,D,20200722,000000,31.34,31.49,31.31,31.4566,29504,0
|
| 171 |
+
DNOV.US,D,20200723,000000,31.37,31.4985,31.2936,31.3119,13925,0
|
| 172 |
+
DNOV.US,D,20200724,000000,31.2563,31.31,31.1839,31.2345,7007,0
|
| 173 |
+
DNOV.US,D,20200727,000000,31.35,31.35,31.24,31.335,9633,0
|
| 174 |
+
DNOV.US,D,20200728,000000,31.24,31.41,31.22,31.265,4747,0
|
| 175 |
+
DNOV.US,D,20200729,000000,31.38,31.5,31.3,31.3807,8601,0
|
| 176 |
+
DNOV.US,D,20200730,000000,31.36,31.365,31.2413,31.345,11619,0
|
| 177 |
+
DNOV.US,D,20200731,000000,31.32,31.4499,31.25,31.4298,14673,0
|
| 178 |
+
DNOV.US,D,20200803,000000,31.4688,31.6,31.4688,31.5437,9162,0
|
| 179 |
+
DNOV.US,D,20200804,000000,31.4,31.63,31.4,31.575,31972,0
|
| 180 |
+
DNOV.US,D,20200805,000000,31.54,31.655,31.54,31.6,10803,0
|
| 181 |
+
DNOV.US,D,20200806,000000,31.6818,31.6818,31.68,31.68,633,0
|
| 182 |
+
DNOV.US,D,20200807,000000,31.78,31.78,31.61,31.6857,41199,0
|
| 183 |
+
DNOV.US,D,20200810,000000,31.765,31.765,31.67,31.725,2796,0
|
| 184 |
+
DNOV.US,D,20200811,000000,31.73,31.87,31.61,31.61,289007,0
|
| 185 |
+
DNOV.US,D,20200812,000000,31.82,31.8899,31.73,31.825,15660,0
|
| 186 |
+
DNOV.US,D,20200813,000000,31.88,31.9099,31.7719,31.8147,7969,0
|
| 187 |
+
DNOV.US,D,20200814,000000,31.7,31.88,31.7,31.8035,9051,0
|
| 188 |
+
DNOV.US,D,20200817,000000,31.9299,31.9299,31.8,31.8692,7573,0
|
| 189 |
+
DNOV.US,D,20200818,000000,31.905,31.9699,31.83,31.915,189999,0
|
| 190 |
+
DNOV.US,D,20200819,000000,32.46,32.46,31.81,31.85,144559,0
|
| 191 |
+
DNOV.US,D,20200820,000000,31.91,31.925,31.82,31.895,133313,0
|
| 192 |
+
DNOV.US,D,20200821,000000,31.94,31.99,31.9161,31.96,32225,0
|
| 193 |
+
DNOV.US,D,20200824,000000,32.08,32.08,31.92,31.9652,18822,0
|
| 194 |
+
DNOV.US,D,20200825,000000,31.93,32.075,31.93,32.045,20897,0
|
| 195 |
+
DNOV.US,D,20200826,000000,32.05,32.16,32.0297,32.105,13539,0
|
| 196 |
+
DNOV.US,D,20200827,000000,32.1,32.155,31.9866,32.0534,52352,0
|
| 197 |
+
DNOV.US,D,20200828,000000,32.08,32.16,32.0699,32.07,9642,0
|
| 198 |
+
DNOV.US,D,20200831,000000,32.22,32.22,32.0813,32.0813,14283,0
|
| 199 |
+
DNOV.US,D,20200901,000000,32.0488,32.165,32.02,32.11,67883,0
|
| 200 |
+
DNOV.US,D,20200902,000000,32.24,32.24,32.1001,32.1957,9780,0
|
| 201 |
+
DNOV.US,D,20200903,000000,32.07,32.1779,31.7,31.79,39821,0
|
| 202 |
+
DNOV.US,D,20200904,000000,31.5814,31.9489,31.5814,31.9378,40555,0
|
| 203 |
+
DNOV.US,D,20200908,000000,31.81,31.81,31.6133,31.6761,5515,0
|
| 204 |
+
DNOV.US,D,20200909,000000,31.68,32.2199,31.68,31.8953,11961,0
|
| 205 |
+
DNOV.US,D,20200910,000000,31.92,31.92,31.65,31.7,17553,0
|
| 206 |
+
DNOV.US,D,20200911,000000,31.7,31.82,31.58,31.742,17194,0
|
| 207 |
+
DNOV.US,D,20200914,000000,31.94,31.9591,31.72,31.835,62918,0
|
| 208 |
+
DNOV.US,D,20200915,000000,31.97,31.98,31.7375,31.7918,10654,0
|
| 209 |
+
DNOV.US,D,20200916,000000,31.86,31.88,31.8,31.8325,1821,0
|
| 210 |
+
DNOV.US,D,20200917,000000,31.57,31.8583,31.565,31.7222,11370,0
|
| 211 |
+
DNOV.US,D,20200918,000000,31.7784,31.7784,31.5546,31.6234,5933,0
|
| 212 |
+
DNOV.US,D,20200921,000000,31.3001,31.4507,31.2402,31.4507,15979,0
|
| 213 |
+
DNOV.US,D,20200922,000000,31.55,31.64,31.3901,31.64,9660,0
|
| 214 |
+
DNOV.US,D,20200923,000000,31.52,31.74,31.2713,31.2737,14231,0
|
| 215 |
+
DNOV.US,D,20200924,000000,31.14,31.4208,31.14,31.27,198229,0
|
| 216 |
+
DNOV.US,D,20200925,000000,31.18,31.5543,31.18,31.5543,11209,0
|
| 217 |
+
DNOV.US,D,20200928,000000,31.625,31.7455,31.48,31.57,35772,0
|
| 218 |
+
DNOV.US,D,20200929,000000,31.73,31.73,31.59,31.6854,10612,0
|
| 219 |
+
DNOV.US,D,20200930,000000,31.62,31.88,31.62,31.8089,12924,0
|
| 220 |
+
DNOV.US,D,20201001,000000,31.875,31.9399,31.71,31.835,18287,0
|
| 221 |
+
DNOV.US,D,20201002,000000,31.81,31.81,31.62,31.7389,17599,0
|
| 222 |
+
DNOV.US,D,20201005,000000,31.66,31.939,31.66,31.9192,7926,0
|
| 223 |
+
DNOV.US,D,20201006,000000,31.86,31.945,31.73,31.786,13436,0
|
| 224 |
+
DNOV.US,D,20201007,000000,31.84,32.0069,31.84,31.9888,24398,0
|
| 225 |
+
DNOV.US,D,20201008,000000,31.98,32.0987,31.98,32.0959,11942,0
|
| 226 |
+
DNOV.US,D,20201009,000000,32.1,32.26,32.1,32.18,15205,0
|
| 227 |
+
DNOV.US,D,20201012,000000,32.33,32.4199,32.28,32.3634,9733,0
|
| 228 |
+
DNOV.US,D,20201013,000000,32.3,32.37,32.22,32.3089,3668,0
|
| 229 |
+
DNOV.US,D,20201014,000000,32.265,32.33,32.22,32.2606,3830,0
|
| 230 |
+
DNOV.US,D,20201015,000000,32.1693,32.2428,32.1,32.2309,54643,0
|
| 231 |
+
DNOV.US,D,20201016,000000,32.22,32.321,32.16,32.2447,11624,0
|
| 232 |
+
DNOV.US,D,20201019,000000,32.2,32.2684,32.02,32.025,8438,0
|
| 233 |
+
DNOV.US,D,20201020,000000,32.11,32.32,32.07,32.09,9566,0
|
| 234 |
+
DNOV.US,D,20201021,000000,32.15,32.1789,32.05,32.1582,33382,0
|
| 235 |
+
DNOV.US,D,20201022,000000,32.171,32.25,32.0615,32.1984,21824,0
|
| 236 |
+
DNOV.US,D,20201023,000000,32.1501,32.2439,32.1501,32.2439,2104,0
|
| 237 |
+
DNOV.US,D,20201026,000000,32.1745,32.1745,31.9,31.95,6103,0
|
| 238 |
+
DNOV.US,D,20201027,000000,31.95,32.06,31.95,32.06,14391,0
|
| 239 |
+
DNOV.US,D,20201028,000000,31.61,31.765,31.4501,31.4563,18989,0
|
| 240 |
+
DNOV.US,D,20201029,000000,31.54,31.765,31.54,31.72,3616,0
|
| 241 |
+
DNOV.US,D,20201030,000000,31.69,31.7134,31.34,31.46,51560,0
|
| 242 |
+
DNOV.US,D,20201102,000000,31.67,31.76,31.53,31.6773,81823,0
|
| 243 |
+
DNOV.US,D,20201103,000000,31.917,32.115,31.89,31.9933,12537,0
|
| 244 |
+
DNOV.US,D,20201104,000000,32.415,32.48,32.3066,32.3066,8572,0
|
| 245 |
+
DNOV.US,D,20201105,000000,32.41,32.59,32.41,32.4547,41263,0
|
| 246 |
+
DNOV.US,D,20201106,000000,32.39,32.5734,32.39,32.5734,13213,0
|
| 247 |
+
DNOV.US,D,20201109,000000,32.78,32.78,32.6301,32.6706,162198,0
|
| 248 |
+
DNOV.US,D,20201110,000000,32.58,32.7199,32.58,32.681,21717,0
|
| 249 |
+
DNOV.US,D,20201111,000000,32.59,32.7461,32.51,32.7126,347516,0
|
| 250 |
+
DNOV.US,D,20201112,000000,32.63,32.7486,32.61,32.6678,7827,0
|
| 251 |
+
DNOV.US,D,20201113,000000,32.77,32.77,32.6611,32.7139,62963,0
|
| 252 |
+
DNOV.US,D,20201116,000000,32.77,32.77,32.71,32.72,13306,0
|
| 253 |
+
DNOV.US,D,20201117,000000,32.72,32.79,32.72,32.73,78561,0
|
| 254 |
+
DNOV.US,D,20201118,000000,32.71,32.8199,32.71,32.73,113343,0
|
| 255 |
+
DNOV.US,D,20201119,000000,32.93,32.93,32.7301,32.89,251924,0
|
| 256 |
+
DNOV.US,D,20201120,000000,32.94,32.94,32.73,32.815,273061,0
|
| 257 |
+
DNOV.US,D,20201123,000000,32.97,32.97,32.69,32.8125,147743,0
|
| 258 |
+
DNOV.US,D,20201124,000000,33.03,33.11,32.84,33.05,424040,0
|
| 259 |
+
DNOV.US,D,20201125,000000,32.9,33.0882,32.9,33.06,148450,0
|
| 260 |
+
DNOV.US,D,20201127,000000,32.98,33.12,32.98,33.06,2311,0
|
| 261 |
+
DNOV.US,D,20201130,000000,33.17,33.17,32.78,32.99,66336,0
|
| 262 |
+
DNOV.US,D,20201201,000000,33.34,33.34,33.03,33.14,48713,0
|
| 263 |
+
DNOV.US,D,20201202,000000,33.02,33.2,33.02,33.13,27008,0
|
| 264 |
+
DNOV.US,D,20201203,000000,33.14,33.24,33.0995,33.16,37965,0
|
| 265 |
+
DNOV.US,D,20201204,000000,33.22,33.28,33.1677,33.28,37678,0
|
| 266 |
+
DNOV.US,D,20201207,000000,33.37,33.37,33.11,33.192,14456,0
|
| 267 |
+
DNOV.US,D,20201208,000000,33.28,33.2999,33.05,33.2365,14856,0
|
| 268 |
+
DNOV.US,D,20201209,000000,33.32,33.32,32.99,33.11,42569,0
|
| 269 |
+
DNOV.US,D,20201210,000000,33.23,33.23,33.08,33.09,15769,0
|
| 270 |
+
DNOV.US,D,20201211,000000,33.17,33.17,32.9549,33.16,34168,0
|
| 271 |
+
DNOV.US,D,20201214,000000,33.16,33.5699,33,33.08,44383,0
|
| 272 |
+
DNOV.US,D,20201215,000000,33.1,33.25,33.1,33.25,16134,0
|
| 273 |
+
DNOV.US,D,20201216,000000,33.33,33.33,33.1533,33.24,20562,0
|
| 274 |
+
DNOV.US,D,20201217,000000,33.256,33.34,33.225,33.29,18378,0
|
| 275 |
+
DNOV.US,D,20201218,000000,33.25,33.3512,33.1112,33.19,57551,0
|
| 276 |
+
DNOV.US,D,20201221,000000,33.0505,33.2063,32.93,33.12,35342,0
|
| 277 |
+
DNOV.US,D,20201222,000000,33.29,33.29,33.0801,33.1445,8670,0
|
| 278 |
+
DNOV.US,D,20201223,000000,33.185,33.33,33.105,33.25,26264,0
|
| 279 |
+
DNOV.US,D,20201224,000000,33.29,33.3,33.18,33.29,9309,0
|
| 280 |
+
DNOV.US,D,20201228,000000,33.2843,33.4,33.2734,33.38,3875,0
|
| 281 |
+
DNOV.US,D,20201229,000000,33.52,33.52,33.12,33.17,3023,0
|
| 282 |
+
DNOV.US,D,20201230,000000,33.39,33.41,33.228,33.37,34325,0
|
| 283 |
+
DNOV.US,D,20201231,000000,33.45,33.66,33.25,33.31,4275,0
|
| 284 |
+
DNOV.US,D,20210104,000000,33.3,33.4629,33.0379,33.28,36254,0
|
| 285 |
+
DNOV.US,D,20210105,000000,33.1659,33.4099,33.12,33.38,39760,0
|
| 286 |
+
DNOV.US,D,20210106,000000,33.44,33.45,33.2619,33.3299,16913,0
|
| 287 |
+
DNOV.US,D,20210107,000000,33.44,33.6,33.3415,33.51,12366,0
|
| 288 |
+
DNOV.US,D,20210108,000000,33.3681,33.51,33.33,33.47,18965,0
|
| 289 |
+
DNOV.US,D,20210111,000000,33.57,33.57,33.2701,33.3689,7680,0
|
| 290 |
+
DNOV.US,D,20210112,000000,33.415,33.49,33.3766,33.48,42561,0
|
| 291 |
+
DNOV.US,D,20210113,000000,33.33,33.56,33.33,33.5,20644,0
|
| 292 |
+
DNOV.US,D,20210114,000000,33.5299,33.53,33.3656,33.46,6564,0
|
| 293 |
+
DNOV.US,D,20210115,000000,33.3859,33.47,33.27,33.38,12851,0
|
| 294 |
+
DNOV.US,D,20210119,000000,33.29,33.47,33.29,33.42,13389,0
|
| 295 |
+
DNOV.US,D,20210120,000000,33.48,33.635,33.47,33.6,22789,0
|
| 296 |
+
DNOV.US,D,20210121,000000,33.67,33.67,33.4828,33.5,7684,0
|
| 297 |
+
DNOV.US,D,20210122,000000,33.61,33.61,33.43,33.485,25818,0
|
| 298 |
+
DNOV.US,D,20210125,000000,33.64,33.64,32.98,33.61,18533,0
|
| 299 |
+
DNOV.US,D,20210126,000000,33.49,33.5799,33.4401,33.54,10138,0
|
| 300 |
+
DNOV.US,D,20210127,000000,33.3807,33.42,33.14,33.16,10554,0
|
| 301 |
+
DNOV.US,D,20210128,000000,33.2401,33.38,33.1826,33.24,241254,0
|
| 302 |
+
DNOV.US,D,20210129,000000,33.04,33.22,32.995,33.11,12359,0
|
| 303 |
+
DNOV.US,D,20210201,000000,33.205,33.2874,33.205,33.2874,6183,0
|
| 304 |
+
DNOV.US,D,20210202,000000,33.26,33.424,33.26,33.33,19382,0
|
| 305 |
+
DNOV.US,D,20210203,000000,33.43,33.433,33.388,33.4199,6164,0
|
| 306 |
+
DNOV.US,D,20210204,000000,33.39,33.52,33.39,33.5,7963,0
|
| 307 |
+
DNOV.US,D,20210205,000000,33.62,33.62,33.5,33.558,15939,0
|
| 308 |
+
DNOV.US,D,20210208,000000,33.64,33.78,33.55,33.66,5990,0
|
| 309 |
+
DNOV.US,D,20210209,000000,33.635,33.6693,33.58,33.6354,3676,0
|
| 310 |
+
DNOV.US,D,20210210,000000,33.76,33.76,33.53,33.5868,21546,0
|
| 311 |
+
DNOV.US,D,20210211,000000,33.56,33.605,33.54,33.5781,14425,0
|
| 312 |
+
DNOV.US,D,20210212,000000,33.64,33.671,33.64,33.6612,3749,0
|
| 313 |
+
DNOV.US,D,20210216,000000,33.705,33.74,33.5928,33.6351,5608,0
|
| 314 |
+
DNOV.US,D,20210217,000000,33.49,33.61,33.49,33.59,5700,0
|
| 315 |
+
DNOV.US,D,20210218,000000,33.55,33.588,33.51,33.5704,5996,0
|
| 316 |
+
DNOV.US,D,20210219,000000,33.63,33.63,33.56,33.5889,5932,0
|
| 317 |
+
DNOV.US,D,20210222,000000,33.7,33.7,33.475,33.5411,5842,0
|
| 318 |
+
DNOV.US,D,20210223,000000,33.47,33.6,33.47,33.5856,1557,0
|
| 319 |
+
DNOV.US,D,20210224,000000,33.535,33.7,33.535,33.6942,8959,0
|
| 320 |
+
DNOV.US,D,20210225,000000,33.58,33.6898,33.38,33.386,10712,0
|
| 321 |
+
DNOV.US,D,20210226,000000,33.39,33.4422,33.34,33.4422,2600,0
|
| 322 |
+
DNOV.US,D,20210301,000000,33.48,33.65,33.48,33.6,20566,0
|
| 323 |
+
DNOV.US,D,20210302,000000,33.6,33.7,33.5941,33.5941,4097,0
|
| 324 |
+
DNOV.US,D,20210303,000000,33.51,33.6167,33.4675,33.4675,16058,0
|
| 325 |
+
DNOV.US,D,20210304,000000,33.47,33.47,33.23,33.3077,6615,0
|
| 326 |
+
DNOV.US,D,20210305,000000,33.34,33.5685,33.2412,33.5489,5286,0
|
| 327 |
+
DNOV.US,D,20210308,000000,33.5893,33.7,33.5213,33.5284,15421,0
|
| 328 |
+
DNOV.US,D,20210309,000000,33.65,33.71,33.6156,33.6156,2999,0
|
| 329 |
+
DNOV.US,D,20210310,000000,33.64,33.7,33.64,33.6608,20391,0
|
| 330 |
+
DNOV.US,D,20210311,000000,33.81,33.86,33.7301,33.77,12694,0
|
| 331 |
+
DNOV.US,D,20210312,000000,33.8,33.84,33.7001,33.7902,7244,0
|
| 332 |
+
DNOV.US,D,20210315,000000,33.83,33.88,33.77,33.8641,8191,0
|
| 333 |
+
DNOV.US,D,20210316,000000,33.94,33.94,33.82,33.8587,1638,0
|
| 334 |
+
DNOV.US,D,20210317,000000,33.7774,33.902,33.7774,33.902,1754,0
|
| 335 |
+
DNOV.US,D,20210318,000000,33.8221,33.8221,33.7795,33.7795,566,0
|
| 336 |
+
DNOV.US,D,20210319,000000,33.848,33.848,33.7599,33.8002,1187,0
|
| 337 |
+
DNOV.US,D,20210322,000000,33.73,33.96,33.73,33.9013,6092,0
|
| 338 |
+
DNOV.US,D,20210323,000000,33.93,33.9599,33.8328,33.8328,3542,0
|
| 339 |
+
DNOV.US,D,20210324,000000,33.96,33.9699,33.8049,33.8049,2901,0
|
| 340 |
+
DNOV.US,D,20210325,000000,33.8,33.8708,33.74,33.8708,8155,0
|
| 341 |
+
DNOV.US,D,20210326,000000,33.89,34.01,33.8624,34.01,2166,0
|
| 342 |
+
DNOV.US,D,20210329,000000,33.92,33.9864,33.92,33.9864,2156,0
|
| 343 |
+
DNOV.US,D,20210330,000000,33.999,33.999,33.999,33.999,97,0
|
| 344 |
+
DNOV.US,D,20210331,000000,33.99,34.0651,33.99,34.0651,8360,0
|
| 345 |
+
DNOV.US,D,20210401,000000,34.1725,34.2,34.0515,34.165,6057,0
|
| 346 |
+
DNOV.US,D,20210405,000000,34.2535,34.2535,34.1977,34.1977,345,0
|
| 347 |
+
DNOV.US,D,20210406,000000,34.19,34.24,34.1745,34.1745,3101,0
|
| 348 |
+
DNOV.US,D,20210407,000000,34.24,34.25,34.18,34.2459,29357,0
|
| 349 |
+
DNOV.US,D,20210408,000000,34.2,34.27,34.2,34.2631,40301,0
|
| 350 |
+
DNOV.US,D,20210409,000000,34.21,34.334,34.2,34.288,4038,0
|
| 351 |
+
DNOV.US,D,20210412,000000,34.25,34.35,34.234,34.2925,5115,0
|
| 352 |
+
DNOV.US,D,20210413,000000,34.305,34.37,34.2611,34.3152,2489,0
|
| 353 |
+
DNOV.US,D,20210414,000000,34.3145,34.34,34.24,34.34,5349,0
|
| 354 |
+
DNOV.US,D,20210415,000000,34.39,34.41,34.302,34.3651,18100,0
|
| 355 |
+
DNOV.US,D,20210416,000000,34.33,34.4095,34.32,34.3725,5152,0
|
| 356 |
+
DNOV.US,D,20210419,000000,34.3818,34.3818,34.26,34.359,9219,0
|
| 357 |
+
DNOV.US,D,20210420,000000,34.335,34.335,34.24,34.2698,1917,0
|
| 358 |
+
DNOV.US,D,20210421,000000,34.3182,34.361,34.26,34.35,5138,0
|
| 359 |
+
DNOV.US,D,20210422,000000,34.44,34.45,34.3,34.35,5079,0
|
| 360 |
+
DNOV.US,D,20210423,000000,34.35,34.36,34.291,34.36,2579,0
|
| 361 |
+
DNOV.US,D,20210426,000000,34.3405,34.375,34.3113,34.3741,1306,0
|
| 362 |
+
DNOV.US,D,20210427,000000,34.3581,34.38,34.3013,34.3749,6870,0
|
| 363 |
+
DNOV.US,D,20210428,000000,34.33,34.41,34.3225,34.3849,4007,0
|
| 364 |
+
DNOV.US,D,20210429,000000,34.331,34.4299,34.325,34.396,12664,0
|
| 365 |
+
DNOV.US,D,20210430,000000,34.34,34.405,34.3013,34.31,21055,0
|
| 366 |
+
DNOV.US,D,20210503,000000,34.36,34.431,34.33,34.3911,12244,0
|
| 367 |
+
DNOV.US,D,20210504,000000,34.31,34.37,34.24,34.3027,4162,0
|
| 368 |
+
DNOV.US,D,20210505,000000,34.32,34.45,34.32,34.3701,2388,0
|
| 369 |
+
DNOV.US,D,20210506,000000,34.38,34.4783,34.294,34.39,4428,0
|
| 370 |
+
DNOV.US,D,20210507,000000,34.47,34.559,34.41,34.47,43693,0
|
| 371 |
+
DNOV.US,D,20210510,000000,34.62,34.62,34.354,34.4287,10999,0
|
| 372 |
+
DNOV.US,D,20210511,000000,34.2301,34.404,34.22,34.3361,105165,0
|
| 373 |
+
DNOV.US,D,20210512,000000,34.28,34.28,34.08,34.0902,5575,0
|
| 374 |
+
DNOV.US,D,20210513,000000,34.04,34.2789,34.04,34.2575,3116,0
|
| 375 |
+
DNOV.US,D,20210514,000000,34.38,34.45,34.3,34.4149,25331,0
|
| 376 |
+
DNOV.US,D,20210517,000000,34.429,34.44,34.26,34.36,3552,0
|
| 377 |
+
DNOV.US,D,20210518,000000,34.3001,34.46,34.25,34.3293,11810,0
|
| 378 |
+
DNOV.US,D,20210519,000000,34.3,34.32,34.07,34.2319,7787,0
|
| 379 |
+
DNOV.US,D,20210520,000000,34.325,34.4,34.29,34.3304,6192,0
|
| 380 |
+
DNOV.US,D,20210521,000000,34.51,34.51,34.3,34.39,13063,0
|
| 381 |
+
DNOV.US,D,20210524,000000,34.31,34.54,34.31,34.48,4665,0
|
| 382 |
+
DNOV.US,D,20210525,000000,34.4,34.559,34.37,34.52,9558,0
|
| 383 |
+
DNOV.US,D,20210526,000000,34.371,34.475,34.371,34.475,1326,0
|
| 384 |
+
DNOV.US,D,20210527,000000,34.45,34.542,34.4316,34.5052,1458,0
|
| 385 |
+
DNOV.US,D,20210528,000000,34.55,34.64,34.49,34.5548,51256,0
|
| 386 |
+
DNOV.US,D,20210601,000000,34.49,34.55,34.43,34.43,43934,0
|
| 387 |
+
DNOV.US,D,20210602,000000,34.54,34.61,34.45,34.48,49530,0
|
| 388 |
+
DNOV.US,D,20210603,000000,34.3722,34.608,34.3722,34.6,4065,0
|
| 389 |
+
DNOV.US,D,20210604,000000,34.46,34.5961,34.46,34.5961,4797,0
|
| 390 |
+
DNOV.US,D,20210607,000000,34.64,34.652,34.475,34.595,6473,0
|
| 391 |
+
DNOV.US,D,20210608,000000,34.514,34.684,34.49,34.585,12946,0
|
| 392 |
+
DNOV.US,D,20210609,000000,34.51,34.676,34.466,34.65,3459,0
|
| 393 |
+
DNOV.US,D,20210610,000000,34.585,34.67,34.5019,34.595,19369,0
|
| 394 |
+
DNOV.US,D,20210611,000000,34.52,34.71,34.52,34.6352,14742,0
|
| 395 |
+
DNOV.US,D,20210614,000000,34.62,34.7,34.53,34.7,3334,0
|
| 396 |
+
DNOV.US,D,20210615,000000,34.615,34.69,34.55,34.61,2221,0
|
| 397 |
+
DNOV.US,D,20210616,000000,34.66,34.66,34.52,34.56,5313,0
|
| 398 |
+
DNOV.US,D,20210617,000000,34.5001,34.68,34.5001,34.68,11751,0
|
| 399 |
+
DNOV.US,D,20210618,000000,34.59,34.6,34.4,34.5042,13114,0
|
| 400 |
+
DNOV.US,D,20210621,000000,34.58,34.67,34.47,34.67,18714,0
|
| 401 |
+
DNOV.US,D,20210622,000000,34.595,34.7182,34.55,34.71,7229,0
|
| 402 |
+
DNOV.US,D,20210623,000000,34.65,34.75,34.5601,34.75,19888,0
|
| 403 |
+
DNOV.US,D,20210624,000000,34.59,34.76,34.59,34.76,5163,0
|
| 404 |
+
DNOV.US,D,20210625,000000,34.57,34.78,34.57,34.75,13000,0
|
| 405 |
+
DNOV.US,D,20210628,000000,34.789,34.79,34.6101,34.78,8943,0
|
| 406 |
+
DNOV.US,D,20210629,000000,34.65,34.8,34.64,34.8,31124,0
|
| 407 |
+
DNOV.US,D,20210630,000000,34.6221,34.725,34.6221,34.64,5772,0
|
| 408 |
+
DNOV.US,D,20210701,000000,34.63,34.77,34.63,34.7352,7664,0
|
| 409 |
+
DNOV.US,D,20210702,000000,34.819,34.819,34.7,34.7799,876,0
|
| 410 |
+
DNOV.US,D,20210706,000000,34.775,34.775,34.65,34.76,1111,0
|
| 411 |
+
DNOV.US,D,20210707,000000,34.75,34.77,34.6601,34.7689,6072,0
|
| 412 |
+
DNOV.US,D,20210708,000000,34.63,34.8099,34.62,34.7011,22754,0
|
| 413 |
+
DNOV.US,D,20210709,000000,34.69,34.785,34.6801,34.7849,20024,0
|
| 414 |
+
DNOV.US,D,20210712,000000,34.69,34.79,34.69,34.79,4095,0
|
| 415 |
+
DNOV.US,D,20210713,000000,34.7398,34.85,34.68,34.7797,6965,0
|
| 416 |
+
DNOV.US,D,20210714,000000,34.7172,34.775,34.7172,34.775,576,0
|
| 417 |
+
DNOV.US,D,20210715,000000,34.75,34.8499,34.6501,34.76,15584,0
|
| 418 |
+
DNOV.US,D,20210716,000000,34.827,34.8499,34.6421,34.72,11405,0
|
| 419 |
+
DNOV.US,D,20210719,000000,34.52,34.66,34.49,34.58,14482,0
|
| 420 |
+
DNOV.US,D,20210720,000000,34.59,34.705,34.58,34.7032,10394,0
|
| 421 |
+
DNOV.US,D,20210721,000000,34.79,34.8,34.6417,34.67,10842,0
|
| 422 |
+
DNOV.US,D,20210722,000000,34.81,34.81,34.6601,34.75,9002,0
|
| 423 |
+
DNOV.US,D,20210723,000000,34.85,34.86,34.712,34.73,10516,0
|
| 424 |
+
DNOV.US,D,20210726,000000,34.72,34.87,34.7001,34.81,12095,0
|
| 425 |
+
DNOV.US,D,20210727,000000,34.69,34.84,34.6701,34.7703,12283,0
|
| 426 |
+
DNOV.US,D,20210728,000000,34.7,34.84,34.6901,34.84,7293,0
|
| 427 |
+
DNOV.US,D,20210729,000000,34.81,34.8971,34.74,34.88,22623,0
|
| 428 |
+
DNOV.US,D,20210730,000000,34.72,34.86,34.715,34.775,6879,0
|
| 429 |
+
DNOV.US,D,20210802,000000,34.74,34.85,34.71,34.71,7006,0
|
| 430 |
+
DNOV.US,D,20210803,000000,34.705,34.885,34.7,34.81,18187,0
|
| 431 |
+
DNOV.US,D,20210804,000000,34.8398,34.8984,34.73,34.82,16618,0
|
| 432 |
+
DNOV.US,D,20210805,000000,34.869,34.869,34.751,34.775,13377,0
|
| 433 |
+
DNOV.US,D,20210806,000000,34.75,34.81,34.75,34.78,22149,0
|
| 434 |
+
DNOV.US,D,20210809,000000,34.78,34.855,34.7701,34.855,2784,0
|
| 435 |
+
DNOV.US,D,20210810,000000,34.77,34.899,34.77,34.78,15583,0
|
| 436 |
+
DNOV.US,D,20210811,000000,34.87,34.88,34.78,34.8,21560,0
|
| 437 |
+
DNOV.US,D,20210812,000000,34.811,34.919,34.8,34.895,36964,0
|
| 438 |
+
DNOV.US,D,20210813,000000,34.915,34.949,34.84,34.91,4011,0
|
| 439 |
+
DNOV.US,D,20210816,000000,34.811,34.905,34.8,34.83,17666,0
|
| 440 |
+
DNOV.US,D,20210817,000000,34.821,34.9783,34.79,34.79,18520,0
|
| 441 |
+
DNOV.US,D,20210818,000000,34.89,34.89,34.76,34.76,17019,0
|
| 442 |
+
DNOV.US,D,20210819,000000,34.75,34.87,34.72,34.87,29655,0
|
| 443 |
+
DNOV.US,D,20210820,000000,34.761,34.865,34.76,34.8,12177,0
|
| 444 |
+
DNOV.US,D,20210823,000000,34.81,34.94,34.81,34.84,8557,0
|
| 445 |
+
DNOV.US,D,20210824,000000,34.959,34.959,34.84,34.84,101203,0
|
| 446 |
+
DNOV.US,D,20210825,000000,34.86,34.94,34.85,34.85,12886,0
|
| 447 |
+
DNOV.US,D,20210826,000000,34.861,35.006,34.861,34.9297,3879,0
|
| 448 |
+
DNOV.US,D,20210827,000000,34.94,34.965,34.825,34.965,13207,0
|
| 449 |
+
DNOV.US,D,20210830,000000,34.87,35.04,34.87,34.98,5282,0
|
| 450 |
+
DNOV.US,D,20210831,000000,35.04,35.0499,34.88,34.88,11001,0
|
| 451 |
+
DNOV.US,D,20210901,000000,35.12,35.12,34.88,34.94,10034,0
|
| 452 |
+
DNOV.US,D,20210902,000000,34.92,35.029,34.91,34.91,65895,0
|
| 453 |
+
DNOV.US,D,20210903,000000,34.95,35.01,34.94,34.94,9545,0
|
| 454 |
+
DNOV.US,D,20210907,000000,34.94,34.98,34.9,34.97,18504,0
|
| 455 |
+
DNOV.US,D,20210908,000000,34.975,34.975,34.87,34.88,21338,0
|
| 456 |
+
DNOV.US,D,20210909,000000,34.99,35.0583,34.88,34.88,8353,0
|
| 457 |
+
DNOV.US,D,20210910,000000,34.89,34.962,34.86,34.87,7951,0
|
| 458 |
+
DNOV.US,D,20210913,000000,34.88,34.9251,34.85,34.9251,13028,0
|
| 459 |
+
DNOV.US,D,20210914,000000,35.03,35.04,34.87,34.95,1483,0
|
| 460 |
+
DNOV.US,D,20210915,000000,34.96,35.01,34.8801,34.9801,4477,0
|
| 461 |
+
DNOV.US,D,20210916,000000,34.9,35.015,34.9,34.9801,1967,0
|
| 462 |
+
DNOV.US,D,20210917,000000,34.97,34.97,34.884,34.9501,5410,0
|
| 463 |
+
DNOV.US,D,20210920,000000,34.8256,34.8256,34.72,34.8174,7028,0
|
| 464 |
+
DNOV.US,D,20210921,000000,34.79,34.922,34.79,34.8897,13565,0
|
| 465 |
+
DNOV.US,D,20210922,000000,34.85,34.962,34.85,34.85,17446,0
|
| 466 |
+
DNOV.US,D,20210923,000000,34.9101,35.032,34.9101,35.0098,10119,0
|
| 467 |
+
DNOV.US,D,20210924,000000,34.92,35.0101,34.92,35.0101,5051,0
|
| 468 |
+
DNOV.US,D,20210927,000000,34.9705,35.02,34.93,35.0099,51245,0
|
| 469 |
+
DNOV.US,D,20210928,000000,34.92,34.935,34.85,34.935,3195,0
|
| 470 |
+
DNOV.US,D,20210929,000000,34.93,35.0199,34.87,35.0199,5640,0
|
| 471 |
+
DNOV.US,D,20210930,000000,34.87,34.88,34.83,34.8548,7413,0
|
| 472 |
+
DNOV.US,D,20211001,000000,34.915,34.9687,34.831,34.9201,4352,0
|
| 473 |
+
DNOV.US,D,20211004,000000,34.85,34.9907,34.85,34.907,648,0
|
| 474 |
+
DNOV.US,D,20211005,000000,34.9,35.03,34.9,34.9207,30022,0
|
| 475 |
+
DNOV.US,D,20211006,000000,34.83,35.038,34.83,34.9849,13261,0
|
| 476 |
+
DNOV.US,D,20211007,000000,34.95,35.0199,34.95,35.0199,1283,0
|
| 477 |
+
DNOV.US,D,20211008,000000,35.03,35.098,34.95,35.0298,3555,0
|
| 478 |
+
DNOV.US,D,20211011,000000,35.11,35.11,34.95,34.9901,2629,0
|
| 479 |
+
DNOV.US,D,20211012,000000,35.1182,35.1182,34.96,35.02,1202,0
|
| 480 |
+
DNOV.US,D,20211013,000000,34.9651,35.04,34.94,34.98,4052,0
|
| 481 |
+
DNOV.US,D,20211014,000000,35.0444,35.0444,34.97,34.9961,4988,0
|
| 482 |
+
DNOV.US,D,20211015,000000,35.1599,35.1599,34.98,35.0501,18570,0
|
| 483 |
+
DNOV.US,D,20211018,000000,35.04,35.12,34.98,35.0551,2829,0
|
| 484 |
+
DNOV.US,D,20211019,000000,35.15,35.15,35.06,35.065,1114,0
|
| 485 |
+
DNOV.US,D,20211020,000000,35.07,35.13,34.99,35.0241,17981,0
|
| 486 |
+
DNOV.US,D,20211021,000000,35.01,35.102,34.9916,35.0701,13854,0
|
| 487 |
+
DNOV.US,D,20211022,000000,35.01,35.0255,35,35.0209,4505,0
|
| 488 |
+
DNOV.US,D,20211025,000000,35.02,35.075,35.02,35.075,142,0
|
| 489 |
+
DNOV.US,D,20211026,000000,35.02,35.1584,35.01,35.0799,54510,0
|
| 490 |
+
DNOV.US,D,20211027,000000,35.075,35.14,35.0015,35.07,15616,0
|
| 491 |
+
DNOV.US,D,20211028,000000,35.075,35.132,35,35.075,4193,0
|
| 492 |
+
DNOV.US,D,20211029,000000,35.01,35.12,35.01,35.0751,10105,0
|
| 493 |
+
DNOV.US,D,20211101,000000,35.14,35.1584,35,35.02,8423,0
|
| 494 |
+
DNOV.US,D,20211102,000000,35,35.085,35,35.02,4813,0
|
| 495 |
+
DNOV.US,D,20211103,000000,35.08,35.163,34.935,35.03,5708,0
|
| 496 |
+
DNOV.US,D,20211104,000000,35.01,35.16,35.01,35.0801,29166,0
|
| 497 |
+
DNOV.US,D,20211105,000000,35.0961,35.16,35.01,35.03,41479,0
|
| 498 |
+
DNOV.US,D,20211108,000000,35.03,35.16,35.02,35.09,48916,0
|
| 499 |
+
DNOV.US,D,20211109,000000,35.085,35.1585,35.02,35.0919,10255,0
|
| 500 |
+
DNOV.US,D,20211110,000000,35.1,35.1599,35.07,35.1149,13806,0
|
| 501 |
+
DNOV.US,D,20211111,000000,35.1,35.16,35.1,35.1149,19463,0
|
| 502 |
+
DNOV.US,D,20211112,000000,35.04,35.1699,35.04,35.1198,14518,0
|
| 503 |
+
DNOV.US,D,20211115,000000,35.15,35.17,35.09,35.1348,18645,0
|
| 504 |
+
DNOV.US,D,20211116,000000,35.08,35.1599,35.08,35.1299,14650,0
|
| 505 |
+
DNOV.US,D,20211117,000000,35.15,35.16,35.0993,35.1199,17875,0
|
| 506 |
+
DNOV.US,D,20211118,000000,35.17,35.17,35.07,35.1248,66654,0
|
| 507 |
+
DNOV.US,D,20211119,000000,35.13,35.14,35.08,35.126,137845,0
|
| 508 |
+
DNOV.US,D,20211122,000000,35.21,35.25,35.03,35.03,225439,0
|
| 509 |
+
DNOV.US,D,20211123,000000,34.95,35.07,34.95,35.0538,83585,0
|
| 510 |
+
DNOV.US,D,20211124,000000,35.04,35.13,34.97,35.12,71065,0
|
| 511 |
+
DNOV.US,D,20211126,000000,34.94,34.94,34.7111,34.81,81097,0
|
| 512 |
+
DNOV.US,D,20211129,000000,35.02,35.04,34.9,34.93,88463,0
|
| 513 |
+
DNOV.US,D,20211130,000000,34.89,34.91,34.57,34.68,124812,0
|
| 514 |
+
DNOV.US,D,20211201,000000,34.9,34.95,34.49,34.49,103483,0
|
| 515 |
+
DNOV.US,D,20211202,000000,34.53,34.75,34.45,34.62,74557,0
|
| 516 |
+
DNOV.US,D,20211203,000000,34.76,34.76,34.38,34.52,213581,0
|
| 517 |
+
DNOV.US,D,20211206,000000,34.64,34.8,34.64,34.72,79769,0
|
| 518 |
+
DNOV.US,D,20211207,000000,35,35.0693,34.975,35.06,41300,0
|
| 519 |
+
DNOV.US,D,20211208,000000,35.07,35.14,34.9809,35.14,36618,0
|
| 520 |
+
DNOV.US,D,20211209,000000,35.07,35.1,34.94,34.94,46105,0
|
| 521 |
+
DNOV.US,D,20211210,000000,35.1,35.14,35.02,35.1075,23604,0
|
| 522 |
+
DNOV.US,D,20211213,000000,35.15,35.15,35,35,42198,0
|
| 523 |
+
DNOV.US,D,20211214,000000,34.93,34.93,34.8,34.92,23100,0
|
| 524 |
+
DNOV.US,D,20211215,000000,34.95,35.16,34.8281,35.16,23045,0
|
| 525 |
+
DNOV.US,D,20211216,000000,35.18,35.18,34.95,35.02,15741,0
|
| 526 |
+
DNOV.US,D,20211217,000000,34.93,35,34.7661,34.78,20910,0
|
| 527 |
+
DNOV.US,D,20211220,000000,34.7,34.73,34.5265,34.63,21790,0
|
| 528 |
+
DNOV.US,D,20211221,000000,34.7362,34.96,34.69,34.89,8409,0
|
| 529 |
+
DNOV.US,D,20211222,000000,34.97,35.09,34.96,35.06,22020,0
|
| 530 |
+
DNOV.US,D,20211223,000000,35.19,35.21,35.1141,35.19,8272,0
|
| 531 |
+
DNOV.US,D,20211227,000000,35.218,35.35,35.218,35.35,28653,0
|
| 532 |
+
DNOV.US,D,20211228,000000,35.37,35.389,35.2507,35.32,4770,0
|
| 533 |
+
DNOV.US,D,20211229,000000,35.35,35.39,35.2846,35.38,9898,0
|
| 534 |
+
DNOV.US,D,20211230,000000,35.4199,35.4199,35.3307,35.35,14343,0
|
| 535 |
+
DNOV.US,D,20211231,000000,35.359,35.37,35.264,35.3197,6664,0
|
| 536 |
+
DNOV.US,D,20220103,000000,35.32,35.4199,35.28,35.33,48698,0
|
| 537 |
+
DNOV.US,D,20220104,000000,35.44,35.46,35.3018,35.43,16503,0
|
| 538 |
+
DNOV.US,D,20220105,000000,35.44,35.44,35.07,35.07,44412,0
|
| 539 |
+
DNOV.US,D,20220106,000000,35.11,35.2,35.085,35.13,120319,0
|
| 540 |
+
DNOV.US,D,20220107,000000,35.15,35.159,35.01,35.01,13085,0
|
| 541 |
+
DNOV.US,D,20220110,000000,34.915,35.12,34.825,35.09,23275,0
|
| 542 |
+
DNOV.US,D,20220111,000000,35.11,35.23,34.9694,35.23,14564,0
|
| 543 |
+
DNOV.US,D,20220112,000000,35.19,35.29,35.19,35.26,57783,0
|
| 544 |
+
DNOV.US,D,20220113,000000,35.24,35.24,35.05,35.08,76535,0
|
| 545 |
+
DNOV.US,D,20220114,000000,34.96,35.0447,34.8901,35.0447,77553,0
|
| 546 |
+
DNOV.US,D,20220118,000000,34.85,34.8986,34.78,34.81,41010,0
|
| 547 |
+
DNOV.US,D,20220119,000000,34.889,34.9199,34.67,34.67,49191,0
|
| 548 |
+
DNOV.US,D,20220120,000000,34.74,34.8795,34.48,34.49,14814,0
|
| 549 |
+
DNOV.US,D,20220121,000000,34.4,34.465,34.1462,34.22,40428,0
|
| 550 |
+
DNOV.US,D,20220124,000000,33.98,37.38,33.51,34.29,153588,0
|
| 551 |
+
DNOV.US,D,20220125,000000,33.9673,36.8576,33.7249,34.075,184137,0
|
| 552 |
+
DNOV.US,D,20220126,000000,34.24,34.375,33.92,34.05,62995,0
|
| 553 |
+
DNOV.US,D,20220127,000000,34.08,34.23,33.8108,33.95,289793,0
|
| 554 |
+
DNOV.US,D,20220128,000000,33.85,34.33,33.785,34.33,99832,0
|
| 555 |
+
DNOV.US,D,20220131,000000,34.3,34.6,34.3,34.59,105260,0
|
| 556 |
+
DNOV.US,D,20220201,000000,34.51,34.73,34.51,34.73,62928,0
|
| 557 |
+
DNOV.US,D,20220202,000000,34.84,34.86,34.7,34.86,33772,0
|
| 558 |
+
DNOV.US,D,20220203,000000,34.6009,34.68,34.39,34.46,45433,0
|
| 559 |
+
DNOV.US,D,20220204,000000,34.46,34.6789,34.3108,34.55,44587,0
|
| 560 |
+
DNOV.US,D,20220207,000000,34.58,34.6,34.46,34.48,18541,0
|
| 561 |
+
DNOV.US,D,20220208,000000,34.49,34.64,34.44,34.56,42909,0
|
| 562 |
+
DNOV.US,D,20220209,000000,34.79,34.85,34.748,34.78,33379,0
|
| 563 |
+
DNOV.US,D,20220210,000000,34.69,34.79,34.47,34.52,334622,0
|
| 564 |
+
DNOV.US,D,20220211,000000,34.57,34.5899,34.18,34.19,148924,0
|
| 565 |
+
DNOV.US,D,20220214,000000,34.0661,34.2009,34.04,34.09,160933,0
|
| 566 |
+
DNOV.US,D,20220215,000000,34.36,34.7975,34.26,34.37,501825,0
|
| 567 |
+
DNOV.US,D,20220216,000000,34.4,34.53,34.2462,34.49,70173,0
|
| 568 |
+
DNOV.US,D,20220217,000000,34.38,34.38,34.05,34.05,268283,0
|
| 569 |
+
DNOV.US,D,20220218,000000,34.17,34.17,33.9101,34.04,71187,0
|
| 570 |
+
DNOV.US,D,20220222,000000,34.02,34.09,33.705,33.8,151137,0
|
| 571 |
+
DNOV.US,D,20220223,000000,34.01,34.01,33.535,33.58,559542,0
|
| 572 |
+
DNOV.US,D,20220224,000000,33.3,33.89,33.179,33.81,326456,0
|
| 573 |
+
DNOV.US,D,20220225,000000,33.92,34.19,33.8381,34.17,141278,0
|
| 574 |
+
DNOV.US,D,20220228,000000,34.02,34.18,33.8675,34.105,121811,0
|
| 575 |
+
DNOV.US,D,20220301,000000,33.5,34.14,33.5,33.91,120134,0
|
| 576 |
+
DNOV.US,D,20220302,000000,34.02,34.23,33.89,34.18,604112,0
|
| 577 |
+
DNOV.US,D,20220303,000000,34.205,34.249,33.9737,34.04,24677,0
|
| 578 |
+
DNOV.US,D,20220304,000000,33.8799,34.01,33.7767,34,46016,0
|
| 579 |
+
DNOV.US,D,20220307,000000,34,34,33.43,33.43,127571,0
|
| 580 |
+
DNOV.US,D,20220308,000000,33.53,33.87,33.3161,33.41,493677,0
|
| 581 |
+
DNOV.US,D,20220309,000000,33.73,33.83,33.6,33.67,154912,0
|
| 582 |
+
DNOV.US,D,20220310,000000,33.62,33.7294,33.4601,33.68,116285,0
|
| 583 |
+
DNOV.US,D,20220311,000000,33.82,33.82,33.4675,33.49,182667,0
|
| 584 |
+
DNOV.US,D,20220314,000000,33.4641,33.64,33.33,33.37,45665,0
|
| 585 |
+
DNOV.US,D,20220315,000000,33.51,33.72,33.4005,33.7,98139,0
|
| 586 |
+
DNOV.US,D,20220316,000000,33.85,34.03,33.6501,33.94,120799,0
|
| 587 |
+
DNOV.US,D,20220317,000000,33.99,34.2299,33.9073,34.21,63176,0
|
| 588 |
+
DNOV.US,D,20220318,000000,34.2,34.45,34.06,34.43,91166,0
|
| 589 |
+
DNOV.US,D,20220321,000000,34.46,34.46,34.27,34.35,52268,0
|
| 590 |
+
DNOV.US,D,20220322,000000,34.38,34.58,34.38,34.57,25832,0
|
| 591 |
+
DNOV.US,D,20220323,000000,34.5,34.52,34.32,34.32,32640,0
|
| 592 |
+
DNOV.US,D,20220324,000000,34.47,34.62,34.4239,34.62,25035,0
|
| 593 |
+
DNOV.US,D,20220325,000000,34.6,34.69,34.5351,34.69,79473,0
|
| 594 |
+
DNOV.US,D,20220328,000000,34.69,34.77,34.5811,34.71,29392,0
|
| 595 |
+
DNOV.US,D,20220329,000000,34.865,34.965,34.7901,34.94,59316,0
|
| 596 |
+
DNOV.US,D,20220330,000000,34.86,34.9785,34.79,34.83,39810,0
|
| 597 |
+
DNOV.US,D,20220331,000000,34.9,34.9,34.65,34.65,83041,0
|
| 598 |
+
DNOV.US,D,20220401,000000,34.72,34.72,34.49,34.59,41950,0
|
| 599 |
+
DNOV.US,D,20220404,000000,34.7093,34.82,34.6601,34.76,19934,0
|
| 600 |
+
DNOV.US,D,20220405,000000,34.79,34.79,34.56,34.61,33217,0
|
| 601 |
+
DNOV.US,D,20220406,000000,34.43,34.52,34.3097,34.47,62748,0
|
| 602 |
+
DNOV.US,D,20220407,000000,34.3803,34.555,34.3201,34.55,71993,0
|
| 603 |
+
DNOV.US,D,20220408,000000,34.47,34.59,34.4401,34.51,33703,0
|
| 604 |
+
DNOV.US,D,20220411,000000,34.29,34.36,34.1,34.1,16061,0
|
| 605 |
+
DNOV.US,D,20220412,000000,34.38,34.4,34.0901,34.2,28173,0
|
| 606 |
+
DNOV.US,D,20220413,000000,34.1999,34.3499,34.15,34.33,76195,0
|
| 607 |
+
DNOV.US,D,20220414,000000,34.26,34.365,34.1226,34.1226,66254,0
|
| 608 |
+
DNOV.US,D,20220418,000000,34.14,34.2,34.013,34.02,27009,0
|
| 609 |
+
DNOV.US,D,20220419,000000,34.13,34.3709,34.13,34.35,44243,0
|
| 610 |
+
DNOV.US,D,20220420,000000,34.51,34.52,34.3,34.36,78595,0
|
| 611 |
+
DNOV.US,D,20220421,000000,34.67,34.67,34.08,34.08,23380,0
|
| 612 |
+
DNOV.US,D,20220422,000000,34.14,34.14,33.6841,33.6841,121638,0
|
| 613 |
+
DNOV.US,D,20220425,000000,33.54,33.82,33.4207,33.82,65585,0
|
| 614 |
+
DNOV.US,D,20220426,000000,33.77,33.77,33.35,33.35,174777,0
|
| 615 |
+
DNOV.US,D,20220427,000000,33.44,33.5888,33.345,33.37,97929,0
|
| 616 |
+
DNOV.US,D,20220428,000000,33.57,33.79,33.3661,33.69,189134,0
|
| 617 |
+
DNOV.US,D,20220429,000000,33.4918,33.6178,33.14,33.14,82187,0
|
| 618 |
+
DNOV.US,D,20220502,000000,33.0612,33.245,32.88,33.215,212109,0
|
| 619 |
+
DNOV.US,D,20220503,000000,33.17,33.429,33.17,33.3108,130954,0
|
| 620 |
+
DNOV.US,D,20220504,000000,33.38,33.76,33.245,33.7,28380,0
|
| 621 |
+
DNOV.US,D,20220505,000000,33.64,33.64,33.03,33.26,109958,0
|
| 622 |
+
DNOV.US,D,20220506,000000,33.025,33.28,32.9225,33.15,61973,0
|
| 623 |
+
DNOV.US,D,20220509,000000,33,33,32.7086,32.75,129371,0
|
| 624 |
+
DNOV.US,D,20220510,000000,32.97,32.97,32.62,32.8,48952,0
|
| 625 |
+
DNOV.US,D,20220511,000000,32.72,32.8999,32.5664,32.62,89736,0
|
| 626 |
+
DNOV.US,D,20220512,000000,32.445,32.62,32.3581,32.555,154245,0
|
| 627 |
+
DNOV.US,D,20220513,000000,32.68,32.909,32.6284,32.89,204712,0
|
| 628 |
+
DNOV.US,D,20220516,000000,32.7438,32.92,32.7438,32.85,29901,0
|
| 629 |
+
DNOV.US,D,20220517,000000,32.9526,33.089,32.925,33.0799,25071,0
|
| 630 |
+
DNOV.US,D,20220518,000000,32.9,33.015,32.51,32.61,168844,0
|
| 631 |
+
DNOV.US,D,20220519,000000,32.46,32.79,32.4101,32.56,123652,0
|
| 632 |
+
DNOV.US,D,20220520,000000,32.5438,32.685,32.27,32.55,77904,0
|
| 633 |
+
DNOV.US,D,20220523,000000,32.54,32.7634,32.54,32.76,87358,0
|
| 634 |
+
DNOV.US,D,20220524,000000,32.51,32.69,32.4001,32.6,101482,0
|
| 635 |
+
DNOV.US,D,20220525,000000,32.65,32.81,32.6201,32.76,775525,0
|
| 636 |
+
DNOV.US,D,20220526,000000,32.82,33.03,32.82,33.02,30608,0
|
| 637 |
+
DNOV.US,D,20220527,000000,33.149,33.31,33.122,33.25,83195,0
|
| 638 |
+
DNOV.US,D,20220531,000000,33.19,33.32,33.1,33.25,125686,0
|
| 639 |
+
DNOV.US,D,20220601,000000,33.2179,33.2873,33.0301,33.16,328367,0
|
| 640 |
+
DNOV.US,D,20220602,000000,33.1,33.36,33.0281,33.36,84082,0
|
| 641 |
+
DNOV.US,D,20220603,000000,33.2,33.24,33.1001,33.16,95050,0
|
| 642 |
+
DNOV.US,D,20220606,000000,33.29,33.3134,33.15,33.1825,167673,0
|
| 643 |
+
DNOV.US,D,20220607,000000,33.1,33.33,33.0704,33.31,79777,0
|
| 644 |
+
DNOV.US,D,20220608,000000,33.223,33.31,33.11,33.11,60623,0
|
| 645 |
+
DNOV.US,D,20220609,000000,33.14,33.14,32.89,32.94,70935,0
|
| 646 |
+
DNOV.US,D,20220610,000000,32.66,32.66,32.52,32.52,52315,0
|
| 647 |
+
DNOV.US,D,20220613,000000,32.31,32.32,32.09,32.175,164435,0
|
| 648 |
+
DNOV.US,D,20220614,000000,32.12,32.19,32.01,32.12,101660,0
|
| 649 |
+
DNOV.US,D,20220615,000000,32.2301,32.56,32.2251,32.24,65262,0
|
| 650 |
+
DNOV.US,D,20220616,000000,32.12,32.12,31.95,32.04,50719,0
|
| 651 |
+
DNOV.US,D,20220617,000000,32.13,32.155,31.9701,32.11,50419,0
|
| 652 |
+
DNOV.US,D,20220621,000000,32.1923,32.33,32.1923,32.3,44577,0
|
| 653 |
+
DNOV.US,D,20220622,000000,32.1001,32.36,32.1001,32.33,89341,0
|
| 654 |
+
DNOV.US,D,20220623,000000,32.2994,32.37,32.205,32.35,1080793,0
|
| 655 |
+
DNOV.US,D,20220624,000000,32.47,32.63,32.47,32.63,12847,0
|
| 656 |
+
DNOV.US,D,20220627,000000,32.565,32.62,32.5101,32.55,9103,0
|
| 657 |
+
DNOV.US,D,20220628,000000,32.5301,32.6096,32.3929,32.45,19972,0
|
| 658 |
+
DNOV.US,D,20220629,000000,32.3844,32.45,32.32,32.45,34760,0
|
| 659 |
+
DNOV.US,D,20220630,000000,32.2853,32.39,32.2501,32.38,13086,0
|
| 660 |
+
DNOV.US,D,20220701,000000,32.37,32.46,32.2301,32.46,172343,0
|
| 661 |
+
DNOV.US,D,20220705,000000,32.27,32.48,32.2594,32.48,13691,0
|
| 662 |
+
DNOV.US,D,20220706,000000,32.46,32.505,32.3523,32.42,38028,0
|
| 663 |
+
DNOV.US,D,20220707,000000,32.5888,32.64,32.4946,32.62,37875,0
|
| 664 |
+
DNOV.US,D,20220708,000000,32.6,32.6299,32.4758,32.61,15134,0
|
| 665 |
+
DNOV.US,D,20220711,000000,32.45,32.57,32.42,32.52,96608,0
|
| 666 |
+
DNOV.US,D,20220712,000000,32.44,32.5499,32.4201,32.4201,10457,0
|
| 667 |
+
DNOV.US,D,20220713,000000,32.29,32.4599,32.28,32.418,5796,0
|
| 668 |
+
DNOV.US,D,20220714,000000,32.25,32.4,32.25,32.38,15565,0
|
| 669 |
+
DNOV.US,D,20220715,000000,32.5,32.58,32.43,32.58,20400,0
|
| 670 |
+
DNOV.US,D,20220718,000000,32.595,32.62,32.46,32.51,13504,0
|
| 671 |
+
DNOV.US,D,20220719,000000,32.51,32.7,32.51,32.7,74198,0
|
| 672 |
+
DNOV.US,D,20220720,000000,32.72,32.77,32.6075,32.76,876045,0
|
| 673 |
+
DNOV.US,D,20220721,000000,32.66,32.8292,32.66,32.8292,12287,0
|
| 674 |
+
DNOV.US,D,20220722,000000,32.88,32.88,32.6801,32.79,59963,0
|
| 675 |
+
DNOV.US,D,20220725,000000,32.74,32.81,32.7,32.79,8568,0
|
| 676 |
+
DNOV.US,D,20220726,000000,32.68,32.76,32.6465,32.71,6421,0
|
| 677 |
+
DNOV.US,D,20220727,000000,32.6801,32.9,32.6801,32.9,21608,0
|
| 678 |
+
DNOV.US,D,20220728,000000,32.8324,33,32.8324,33,35844,0
|
| 679 |
+
DNOV.US,D,20220729,000000,32.97,33.1,32.97,33.03,35422,0
|
| 680 |
+
DNOV.US,D,20220801,000000,33.0224,33.12,32.99,33.09,38036,0
|
| 681 |
+
DNOV.US,D,20220802,000000,33.0399,33.12,32.94,32.975,32290,0
|
| 682 |
+
DNOV.US,D,20220803,000000,32.8327,33.18,32.8327,33.08,22538,0
|
| 683 |
+
DNOV.US,D,20220804,000000,33.21,33.21,33.0603,33.1599,14973,0
|
| 684 |
+
DNOV.US,D,20220805,000000,32.97,33.1295,32.97,33.0831,34742,0
|
| 685 |
+
DNOV.US,D,20220808,000000,33.1,33.2211,33.05,33.12,64886,0
|
| 686 |
+
DNOV.US,D,20220809,000000,33.15,33.15,32.99,33.07,19000,0
|
| 687 |
+
DNOV.US,D,20220810,000000,33.37,33.37,33.13,33.18,179031,0
|
| 688 |
+
DNOV.US,D,20220811,000000,33.39,33.39,33.1801,33.27,28107,0
|
| 689 |
+
DNOV.US,D,20220812,000000,33.26,33.4413,33.24,33.38,23910,0
|
| 690 |
+
DNOV.US,D,20220815,000000,33.375,33.51,33.3601,33.5,90711,0
|
| 691 |
+
DNOV.US,D,20220816,000000,33.4144,33.55,33.41,33.47,147716,0
|
| 692 |
+
DNOV.US,D,20220817,000000,33.353,33.4594,33.32,33.37,263617,0
|
| 693 |
+
DNOV.US,D,20220818,000000,33.36,33.46,33.35,33.38,511961,0
|
| 694 |
+
DNOV.US,D,20220819,000000,33.395,33.4,33.195,33.32,407564,0
|
| 695 |
+
DNOV.US,D,20220822,000000,33.1,33.135,33.0206,33.0494,12462,0
|
| 696 |
+
DNOV.US,D,20220823,000000,33.11,33.12,33.015,33.03,94275,0
|
| 697 |
+
DNOV.US,D,20220824,000000,32.9901,33.1199,32.9901,33.03,291290,0
|
| 698 |
+
DNOV.US,D,20220825,000000,33.15,33.15,33.05,33.14,181525,0
|
| 699 |
+
DNOV.US,D,20220826,000000,33.14,33.2,32.94,32.97,65051,0
|
| 700 |
+
DNOV.US,D,20220829,000000,32.81,32.99,32.81,32.94,165725,0
|
| 701 |
+
DNOV.US,D,20220830,000000,32.93,32.93,32.7612,32.85,108665,0
|
| 702 |
+
DNOV.US,D,20220831,000000,32.8565,32.9,32.81,32.84,33532,0
|
| 703 |
+
DNOV.US,D,20220901,000000,32.71,32.83,32.71,32.825,53379,0
|
| 704 |
+
DNOV.US,D,20220902,000000,32.97,32.97,32.77,32.83,47646,0
|
| 705 |
+
DNOV.US,D,20220906,000000,32.84,32.84,32.755,32.7717,19077,0
|
| 706 |
+
DNOV.US,D,20220907,000000,32.83,32.91,32.7587,32.91,14905,0
|
| 707 |
+
DNOV.US,D,20220908,000000,32.8872,32.97,32.8346,32.94,238753,0
|
| 708 |
+
DNOV.US,D,20220909,000000,32.9126,33.02,32.9126,33.01,126607,0
|
| 709 |
+
DNOV.US,D,20220912,000000,32.97,33.0699,32.95,33.05,32442,0
|
| 710 |
+
DNOV.US,D,20220913,000000,32.86,32.9037,32.8159,32.8267,16564,0
|
| 711 |
+
DNOV.US,D,20220914,000000,32.79,32.86,32.79,32.8,18888,0
|
| 712 |
+
DNOV.US,D,20220915,000000,32.8179,32.86,32.7701,32.78,11921,0
|
| 713 |
+
DNOV.US,D,20220916,000000,32.73,32.79,32.69,32.7825,76403,0
|
| 714 |
+
DNOV.US,D,20220919,000000,32.7721,32.86,32.7712,32.8306,21946,0
|
| 715 |
+
DNOV.US,D,20220920,000000,32.78,32.85,32.7583,32.76,62569,0
|
| 716 |
+
DNOV.US,D,20220921,000000,32.78,32.87,32.72,32.7511,195955,0
|
| 717 |
+
DNOV.US,D,20220922,000000,32.69,32.7999,32.6686,32.7,44892,0
|
| 718 |
+
DNOV.US,D,20220923,000000,32.65,32.674,32.55,32.61,82404,0
|
| 719 |
+
DNOV.US,D,20220926,000000,32.61,32.67,32.54,32.57,56719,0
|
| 720 |
+
DNOV.US,D,20220927,000000,32.615,32.655,32.51,32.53,25026,0
|
| 721 |
+
DNOV.US,D,20220928,000000,32.52,32.69,32.52,32.66,21972,0
|
| 722 |
+
DNOV.US,D,20220929,000000,32.61,32.62,32.51,32.57,15136,0
|
| 723 |
+
DNOV.US,D,20220930,000000,32.56,32.6807,32.5,32.5,36066,0
|
| 724 |
+
DNOV.US,D,20221003,000000,32.58,32.749,32.55,32.66,49521,0
|
| 725 |
+
DNOV.US,D,20221004,000000,32.72,32.8122,32.72,32.77,23137,0
|
| 726 |
+
DNOV.US,D,20221005,000000,32.72,32.87,32.72,32.84,68781,0
|
| 727 |
+
DNOV.US,D,20221006,000000,32.7712,32.82,32.74,32.79,19052,0
|
| 728 |
+
DNOV.US,D,20221007,000000,32.765,32.765,32.64,32.73,21656,0
|
| 729 |
+
DNOV.US,D,20221010,000000,32.68,32.7,32.6,32.6633,28975,0
|
| 730 |
+
DNOV.US,D,20221011,000000,32.615,32.703,32.56,32.61,100004,0
|
| 731 |
+
DNOV.US,D,20221012,000000,32.66,32.66,32.5901,32.61,24985,0
|
| 732 |
+
DNOV.US,D,20221013,000000,32.58,32.8,32.57,32.74,78511,0
|
| 733 |
+
DNOV.US,D,20221014,000000,32.7674,32.7699,32.66,32.66,12723,0
|
| 734 |
+
DNOV.US,D,20221017,000000,32.83,32.83,32.78,32.79,35478,0
|
| 735 |
+
DNOV.US,D,20221018,000000,32.9,32.9,32.8,32.8603,8443,0
|
| 736 |
+
DNOV.US,D,20221019,000000,32.845,32.9,32.8184,32.89,9414,0
|
| 737 |
+
DNOV.US,D,20221020,000000,32.83,32.8535,32.82,32.8528,9277,0
|
| 738 |
+
DNOV.US,D,20221021,000000,32.84,32.931,32.83,32.88,10609,0
|
| 739 |
+
DNOV.US,D,20221024,000000,32.81,32.9407,32.81,32.91,409945,0
|
| 740 |
+
DNOV.US,D,20221025,000000,32.93,32.9921,32.91,32.94,129320,0
|
| 741 |
+
DNOV.US,D,20221026,000000,32.93,33,32.89,32.92,1356912,0
|
| 742 |
+
DNOV.US,D,20221027,000000,32.96,33.013,32.93,32.95,105494,0
|
| 743 |
+
DNOV.US,D,20221028,000000,32.9681,33.0042,32.92,32.97,12803,0
|
| 744 |
+
DNOV.US,D,20221031,000000,32.9794,33.0399,32.95,32.97,15678,0
|
| 745 |
+
DNOV.US,D,20221101,000000,32.98,33.0126,32.95,32.97,15229,0
|
| 746 |
+
DNOV.US,D,20221102,000000,33.04,33.04,32.68,33.02,47584,0
|
| 747 |
+
DNOV.US,D,20221103,000000,32.94,33.0014,32.94,32.96,11204,0
|
| 748 |
+
DNOV.US,D,20221104,000000,33.01,33.0445,32.965,32.98,20039,0
|
| 749 |
+
DNOV.US,D,20221107,000000,32.98,33.05,32.945,32.98,40942,0
|
| 750 |
+
DNOV.US,D,20221108,000000,32.98,33.0675,32.97,32.98,109457,0
|
| 751 |
+
DNOV.US,D,20221109,000000,33.025,33.03,32.95,32.97,80293,0
|
| 752 |
+
DNOV.US,D,20221110,000000,33.045,33.045,32.98,33,307513,0
|
| 753 |
+
DNOV.US,D,20221111,000000,33.03,33.0799,32.91,32.99,110470,0
|
| 754 |
+
DNOV.US,D,20221114,000000,32.99,33.08,32.98,32.99,87272,0
|
| 755 |
+
DNOV.US,D,20221115,000000,33.0489,33.0799,32.98,32.99,111381,0
|
| 756 |
+
DNOV.US,D,20221116,000000,32.99,33.07,32.99,33.01,349509,0
|
| 757 |
+
DNOV.US,D,20221117,000000,33.0199,33.07,32.35,33.07,979945,0
|
| 758 |
+
DNOV.US,D,20221118,000000,33.045,33.12,32.9901,33.07,961618,0
|
| 759 |
+
DNOV.US,D,20221121,000000,32.92,33.01,32.83,32.99,612425,0
|
| 760 |
+
DNOV.US,D,20221122,000000,33.13,33.24,33.01,33.23,399952,0
|
| 761 |
+
DNOV.US,D,20221123,000000,33.22,33.36,33.18,33.35,1027159,0
|
| 762 |
+
DNOV.US,D,20221125,000000,33.38,33.38,33.2508,33.26,20208,0
|
| 763 |
+
DNOV.US,D,20221128,000000,33.23,33.23,33.02,33.12,65166,0
|
| 764 |
+
DNOV.US,D,20221129,000000,33.0496,33.12,32.9609,33.0941,173145,0
|
| 765 |
+
DNOV.US,D,20221130,000000,33.0371,33.57,32.9823,33.57,116497,0
|
| 766 |
+
DNOV.US,D,20221201,000000,33.52,33.64,33.472,33.53,320237,0
|
| 767 |
+
DNOV.US,D,20221202,000000,33.42,33.6,33.3399,33.56,199406,0
|
| 768 |
+
DNOV.US,D,20221205,000000,33.49,33.52,33.16,33.22,432597,0
|
| 769 |
+
DNOV.US,D,20221206,000000,33.285,33.285,32.9701,33.02,108388,0
|
| 770 |
+
DNOV.US,D,20221207,000000,33.08,33.1299,32.99,32.995,45493,0
|
| 771 |
+
DNOV.US,D,20221208,000000,33.07,33.22,33.02,33.19,66955,0
|
| 772 |
+
DNOV.US,D,20221209,000000,33.2,33.21,33.05,33.075,82672,0
|
| 773 |
+
DNOV.US,D,20221212,000000,33.14,33.29,33.0826,33.29,65681,0
|
| 774 |
+
DNOV.US,D,20221213,000000,33.78,33.78,33.295,33.39,47401,0
|
| 775 |
+
DNOV.US,D,20221214,000000,33.32,33.55,33.1704,33.34,44885,0
|
| 776 |
+
DNOV.US,D,20221215,000000,33.11,33.15,32.79,32.84,69965,0
|
| 777 |
+
DNOV.US,D,20221216,000000,32.8,32.89,32.5901,32.75,587672,0
|
| 778 |
+
DNOV.US,D,20221219,000000,32.6601,32.7,32.51,32.63,87107,0
|
| 779 |
+
DNOV.US,D,20221220,000000,32.485,32.65,32.485,32.55,247915,0
|
| 780 |
+
DNOV.US,D,20221221,000000,32.755,32.9,32.755,32.87,813501,0
|
| 781 |
+
DNOV.US,D,20221222,000000,32.606,32.625,32.35,32.59,65520,0
|
| 782 |
+
DNOV.US,D,20221223,000000,32.4985,32.75,32.4985,32.74,18126,0
|
| 783 |
+
DNOV.US,D,20221227,000000,32.75,32.75,32.59,32.7,13156,0
|
| 784 |
+
DNOV.US,D,20221228,000000,32.7,32.7,32.41,32.41,29922,0
|
| 785 |
+
DNOV.US,D,20221229,000000,32.62,32.81,32.62,32.76,310906,0
|
| 786 |
+
DNOV.US,D,20221230,000000,32.72,32.75,32.536,32.67,81500,0
|
| 787 |
+
DNOV.US,D,20230103,000000,32.5921,32.7096,32.5525,32.68,100171,0
|
| 788 |
+
DNOV.US,D,20230104,000000,32.6822,32.853,32.6,32.7264,22348,0
|
| 789 |
+
DNOV.US,D,20230105,000000,32.7,32.7,32.51,32.56,67246,0
|
| 790 |
+
DNOV.US,D,20230106,000000,32.6038,33.04,32.6038,32.93,35608,0
|
| 791 |
+
DNOV.US,D,20230109,000000,33.12,33.165,32.935,32.98,16692,0
|
| 792 |
+
DNOV.US,D,20230110,000000,32.9581,33.07,32.94,33.07,44134,0
|
| 793 |
+
DNOV.US,D,20230111,000000,33.1881,33.29,33.1509,33.29,28430,0
|
| 794 |
+
DNOV.US,D,20230112,000000,33.355,33.43,33.2715,33.35,19778,0
|
| 795 |
+
DNOV.US,D,20230113,000000,33.3,33.47,33.22,33.45,13759,0
|
| 796 |
+
DNOV.US,D,20230117,000000,33.42,33.5,33.42,33.43,30125,0
|
| 797 |
+
DNOV.US,D,20230118,000000,33.61,33.62,33.17,33.17,24476,0
|
| 798 |
+
DNOV.US,D,20230119,000000,33.0645,33.1899,33.0001,33.04,14370,0
|
| 799 |
+
DNOV.US,D,20230120,000000,33.21,33.4599,33.15,33.4317,6810,0
|
| 800 |
+
DNOV.US,D,20230123,000000,33.6,33.73,33.55,33.68,54229,0
|
| 801 |
+
DNOV.US,D,20230124,000000,33.66,33.67,33.51,33.6,119472,0
|
| 802 |
+
DNOV.US,D,20230125,000000,33.425,33.66,33.26,33.6,193814,0
|
| 803 |
+
DNOV.US,D,20230126,000000,33.7401,33.83,33.63,33.83,48455,0
|
| 804 |
+
DNOV.US,D,20230127,000000,33.8801,33.975,33.8301,33.87,18875,0
|
| 805 |
+
DNOV.US,D,20230130,000000,33.84,33.84,33.63,33.69,24701,0
|
| 806 |
+
DNOV.US,D,20230131,000000,33.72,33.92,33.69,33.92,22707,0
|
| 807 |
+
DNOV.US,D,20230201,000000,33.97,34.29,33.8246,34.14,26101,0
|
| 808 |
+
DNOV.US,D,20230202,000000,34.34,34.43,34.27,34.4,148774,0
|
| 809 |
+
DNOV.US,D,20230203,000000,34.28,34.4,34.16,34.19,21606,0
|
| 810 |
+
DNOV.US,D,20230206,000000,34.0379,34.13,34.0379,34.12,10896,0
|
| 811 |
+
DNOV.US,D,20230207,000000,34.0401,34.35,34.0372,34.31,9175,0
|
| 812 |
+
DNOV.US,D,20230208,000000,34.22,34.22,34.07,34.11,21168,0
|
| 813 |
+
DNOV.US,D,20230209,000000,34.23,34.24,33.88,33.93,66242,0
|
| 814 |
+
DNOV.US,D,20230210,000000,33.94,33.9909,33.89,33.9909,15808,0
|
| 815 |
+
DNOV.US,D,20230213,000000,34.1104,34.19,34.09,34.17,13693,0
|
| 816 |
+
DNOV.US,D,20230214,000000,34.0895,34.298,34.02,34.18,19571,0
|
| 817 |
+
DNOV.US,D,20230215,000000,34.115,34.24,34.07,34.24,15248,0
|
| 818 |
+
DNOV.US,D,20230216,000000,33.98,34.213,33.98,34.0187,20709,0
|
| 819 |
+
DNOV.US,D,20230217,000000,33.85,33.98,33.8,33.965,139166,0
|
| 820 |
+
DNOV.US,D,20230221,000000,33.82,33.82,33.55,33.58,37129,0
|
| 821 |
+
DNOV.US,D,20230222,000000,33.55,33.6332,33.48,33.53,16062,0
|
| 822 |
+
DNOV.US,D,20230223,000000,33.67,33.7,33.4101,33.63,23269,0
|
| 823 |
+
DNOV.US,D,20230224,000000,33.325,33.41,33.2711,33.41,30218,0
|
| 824 |
+
DNOV.US,D,20230227,000000,33.58,33.655,33.46,33.54,10439,0
|
| 825 |
+
DNOV.US,D,20230228,000000,33.5064,33.6,33.4402,33.51,8826,0
|
| 826 |
+
DNOV.US,D,20230301,000000,33.3475,33.45,33.3,33.34,20213,0
|
| 827 |
+
DNOV.US,D,20230302,000000,33.21,33.535,33.21,33.47,20643,0
|
| 828 |
+
DNOV.US,D,20230303,000000,33.63,33.82,33.63,33.8,7289,0
|
| 829 |
+
DNOV.US,D,20230306,000000,33.902,33.9577,33.81,33.8361,6371,0
|
| 830 |
+
DNOV.US,D,20230307,000000,33.7,33.74,33.4709,33.48,17304,0
|
| 831 |
+
DNOV.US,D,20230308,000000,33.5147,33.53,33.4,33.5151,7458,0
|
| 832 |
+
DNOV.US,D,20230309,000000,33.52,33.55,33.1301,33.21,13988,0
|
| 833 |
+
DNOV.US,D,20230310,000000,33.07,33.245,32.87,32.9066,6963,0
|
| 834 |
+
DNOV.US,D,20230313,000000,32.8,33.12,32.7178,32.9775,9098,0
|
| 835 |
+
DNOV.US,D,20230314,000000,33.1855,33.309,33.09,33.2388,16147,0
|
| 836 |
+
DNOV.US,D,20230315,000000,33.05,33.16,32.95,33.1075,15661,0
|
| 837 |
+
DNOV.US,D,20230316,000000,33.09,33.49,33.09,33.48,36325,0
|
| 838 |
+
DNOV.US,D,20230317,000000,33.34,33.49,33.21,33.2978,12707,0
|
| 839 |
+
DNOV.US,D,20230320,000000,33.361,33.48,33.3054,33.4486,60691,0
|
| 840 |
+
DNOV.US,D,20230321,000000,33.65,33.74,33.51,33.68,26483,0
|
| 841 |
+
DNOV.US,D,20230322,000000,33.8,33.8645,33.4315,33.4315,11818,0
|
| 842 |
+
DNOV.US,D,20230323,000000,33.6,33.76,33.35,33.4666,15540,0
|
| 843 |
+
DNOV.US,D,20230324,000000,33.32,33.54,33.31,33.5281,73427,0
|
| 844 |
+
DNOV.US,D,20230327,000000,33.66,33.69,33.5519,33.5869,14424,0
|
| 845 |
+
DNOV.US,D,20230328,000000,33.6,33.6,33.44,33.5327,95878,0
|
| 846 |
+
DNOV.US,D,20230329,000000,33.717,33.79,33.695,33.77,96033,0
|
| 847 |
+
DNOV.US,D,20230330,000000,33.88,33.946,33.83,33.9267,34240,0
|
| 848 |
+
DNOV.US,D,20230331,000000,33.98,34.27,33.98,34.27,33438,0
|
| 849 |
+
DNOV.US,D,20230403,000000,34.15,34.36,34.15,34.36,15553,0
|
| 850 |
+
DNOV.US,D,20230404,000000,34.2701,34.2701,34.14,34.205,13608,0
|
| 851 |
+
DNOV.US,D,20230405,000000,34.14,34.19,34.0801,34.1624,10538,0
|
| 852 |
+
DNOV.US,D,20230406,000000,34.1,34.25,34.09,34.2267,3912,0
|
| 853 |
+
DNOV.US,D,20230410,000000,34.07,34.249,34.062,34.2402,35127,0
|
| 854 |
+
DNOV.US,D,20230411,000000,34.23,34.36,34.23,34.2639,105976,0
|
| 855 |
+
DNOV.US,D,20230412,000000,34.34,34.34,34.1668,34.1668,44387,0
|
| 856 |
+
DNOV.US,D,20230413,000000,34.21,34.4459,34.21,34.4459,15588,0
|
| 857 |
+
DNOV.US,D,20230414,000000,34.3101,34.4103,34.2801,34.4103,724808,0
|
| 858 |
+
DNOV.US,D,20230417,000000,34.39,34.45,34.33,34.45,28879,0
|
| 859 |
+
DNOV.US,D,20230418,000000,34.56,34.56,34.44,34.5076,22539,0
|
| 860 |
+
DNOV.US,D,20230419,000000,34.43,34.52,34.4101,34.5011,7927,0
|
| 861 |
+
DNOV.US,D,20230420,000000,34.34,34.4727,34.31,34.3668,6753,0
|
| 862 |
+
DNOV.US,D,20230421,000000,34.416,34.44,34.3401,34.4155,26903,0
|
| 863 |
+
DNOV.US,D,20230424,000000,34.4,34.475,34.3301,34.4477,27152,0
|
| 864 |
+
DNOV.US,D,20230425,000000,34.32,34.3482,34.1265,34.1287,20325,0
|
| 865 |
+
DNOV.US,D,20230426,000000,34.1,34.17,34.02,34.03,26531,0
|
| 866 |
+
DNOV.US,D,20230427,000000,34.14,34.4253,34.12,34.4253,221237,0
|
| 867 |
+
DNOV.US,D,20230428,000000,34.41,34.6107,34.41,34.6107,8486,0
|
| 868 |
+
DNOV.US,D,20230501,000000,34.61,34.69,34.5866,34.6268,12169,0
|
| 869 |
+
DNOV.US,D,20230502,000000,34.52,34.52,34.24,34.35,22207,0
|
| 870 |
+
DNOV.US,D,20230503,000000,34.44,34.45,34.2324,34.2324,21592,0
|
| 871 |
+
DNOV.US,D,20230504,000000,34.09,34.1,34.0301,34.0622,6090,0
|
| 872 |
+
DNOV.US,D,20230505,000000,34.34,34.48,34.34,34.4614,7531,0
|
| 873 |
+
DNOV.US,D,20230508,000000,34.4322,34.475,34.4,34.4601,5196,0
|
| 874 |
+
DNOV.US,D,20230509,000000,34.31,34.41,34.31,34.378,26195,0
|
| 875 |
+
DNOV.US,D,20230510,000000,34.47,34.515,34.32,34.4971,13978,0
|
| 876 |
+
DNOV.US,D,20230511,000000,34.3726,34.49,34.33,34.45,6866,0
|
| 877 |
+
DNOV.US,D,20230512,000000,34.46,34.4724,34.32,34.4226,9224,0
|
| 878 |
+
DNOV.US,D,20230515,000000,34.44,34.5,34.3801,34.4713,7608,0
|
| 879 |
+
DNOV.US,D,20230516,000000,34.4151,34.46,34.33,34.33,53788,0
|
| 880 |
+
DNOV.US,D,20230517,000000,34.37,34.61,34.3661,34.6,24174,0
|
| 881 |
+
DNOV.US,D,20230518,000000,34.56,34.8,34.56,34.8,19323,0
|
| 882 |
+
DNOV.US,D,20230519,000000,34.77,34.84,34.7505,34.77,8525,0
|
| 883 |
+
DNOV.US,D,20230522,000000,34.8,34.8741,34.78,34.78,18624,0
|
| 884 |
+
DNOV.US,D,20230523,000000,34.75,34.75,34.54,34.54,17665,0
|
| 885 |
+
DNOV.US,D,20230524,000000,34.42,34.44,34.34,34.35,9056,0
|
| 886 |
+
DNOV.US,D,20230525,000000,34.51,34.64,34.44,34.55,29742,0
|
| 887 |
+
DNOV.US,D,20230526,000000,34.59,34.9132,34.59,34.86,28482,0
|
| 888 |
+
DNOV.US,D,20230530,000000,35.045,35.045,34.8114,34.88,18419,0
|
| 889 |
+
DNOV.US,D,20230531,000000,34.6541,34.81,34.6541,34.72,14221,0
|
| 890 |
+
DNOV.US,D,20230601,000000,34.685,35.02,34.685,34.96,24531,0
|
| 891 |
+
DNOV.US,D,20230602,000000,35.13,35.3357,35.13,35.3357,9745,0
|
| 892 |
+
DNOV.US,D,20230605,000000,35.33,35.37,35.28,35.31,1982,0
|
| 893 |
+
DNOV.US,D,20230606,000000,35.23,35.35,35.23,35.32,33379,0
|
| 894 |
+
DNOV.US,D,20230607,000000,35.34,35.34,35.2113,35.23,17964,0
|
| 895 |
+
DNOV.US,D,20230608,000000,35.26,35.408,35.26,35.408,3476,0
|
| 896 |
+
DNOV.US,D,20230609,000000,35.495,35.52,35.44,35.44,10142,0
|
| 897 |
+
DNOV.US,D,20230612,000000,35.44,35.6293,35.44,35.6293,23285,0
|
| 898 |
+
DNOV.US,D,20230613,000000,35.7956,35.8144,35.74,35.7954,11342,0
|
| 899 |
+
DNOV.US,D,20230614,000000,35.84,35.94,35.68,35.81,10433,0
|
| 900 |
+
DNOV.US,D,20230615,000000,35.935,36.1,35.935,36.05,9330,0
|
| 901 |
+
DNOV.US,D,20230616,000000,36.08,36.16,36.0187,36.0187,29894,0
|
| 902 |
+
DNOV.US,D,20230620,000000,35.88,35.97,35.8177,35.9,11206,0
|
| 903 |
+
DNOV.US,D,20230621,000000,35.87,35.895,35.7803,35.82,11285,0
|
| 904 |
+
DNOV.US,D,20230622,000000,35.86,35.95,35.83,35.91,9002,0
|
| 905 |
+
DNOV.US,D,20230623,000000,35.72,35.87,35.72,35.78,9708,0
|
| 906 |
+
DNOV.US,D,20230626,000000,35.765,35.7688,35.6999,35.6999,1842,0
|
| 907 |
+
DNOV.US,D,20230627,000000,35.75,35.97,35.7411,35.92,8399,0
|
| 908 |
+
DNOV.US,D,20230628,000000,35.86,35.98,35.86,35.93,20881,0
|
| 909 |
+
DNOV.US,D,20230629,000000,35.92,36.04,35.92,36.04,16806,0
|
| 910 |
+
DNOV.US,D,20230630,000000,36.2,36.352,36.2,36.3,13301,0
|
| 911 |
+
DNOV.US,D,20230703,000000,36.31,36.34,36.301,36.33,11017,0
|
| 912 |
+
DNOV.US,D,20230705,000000,36.2968,36.3299,36.26,36.29,17776,0
|
| 913 |
+
DNOV.US,D,20230706,000000,36.09,36.16,36.01,36.12,11978,0
|
| 914 |
+
DNOV.US,D,20230707,000000,35.79,36.265,35.79,36.11,16863,0
|
| 915 |
+
DNOV.US,D,20230710,000000,36.1104,36.16,36.09,36.13,2654,0
|
| 916 |
+
DNOV.US,D,20230711,000000,36.18,36.3109,36.18,36.29,18525,0
|
| 917 |
+
DNOV.US,D,20230712,000000,36.46,36.6,36.45,36.47,18556,0
|
| 918 |
+
DNOV.US,D,20230713,000000,36.61,36.655,36.5401,36.6496,5441,0
|
| 919 |
+
DNOV.US,D,20230714,000000,36.65,36.68,36.5801,36.6245,11975,0
|
| 920 |
+
DNOV.US,D,20230717,000000,36.7084,36.73,36.64,36.67,59616,0
|
| 921 |
+
DNOV.US,D,20230718,000000,36.66,36.85,36.66,36.81,106874,0
|
| 922 |
+
DNOV.US,D,20230719,000000,36.9,36.91,36.82,36.8398,7977,0
|
| 923 |
+
DNOV.US,D,20230720,000000,36.87,36.87,36.7,36.72,20660,0
|
| 924 |
+
DNOV.US,D,20230721,000000,36.8,36.81,36.74,36.75,11773,0
|
| 925 |
+
DNOV.US,D,20230724,000000,36.855,36.885,36.77,36.82,24852,0
|
| 926 |
+
DNOV.US,D,20230725,000000,36.875,36.9223,36.84,36.9102,17690,0
|
| 927 |
+
DNOV.US,D,20230726,000000,36.82,36.975,36.82,36.9036,20734,0
|
| 928 |
+
DNOV.US,D,20230727,000000,37.035,37.04,36.76,36.76,123901,0
|
| 929 |
+
DNOV.US,D,20230728,000000,36.9,36.995,36.9,36.995,5828,0
|
| 930 |
+
DNOV.US,D,20230731,000000,36.96,36.9858,36.93,36.9858,13718,0
|
| 931 |
+
DNOV.US,D,20230801,000000,36.94,36.9636,36.89,36.9636,10270,0
|
| 932 |
+
DNOV.US,D,20230802,000000,36.81,36.81,36.621,36.6917,11177,0
|
| 933 |
+
DNOV.US,D,20230803,000000,36.58,36.69,36.55,36.6563,11468,0
|
| 934 |
+
DNOV.US,D,20230804,000000,36.72,36.8,36.52,36.5407,35365,0
|
| 935 |
+
DNOV.US,D,20230807,000000,36.63,36.7554,36.6129,36.7554,19922,0
|
| 936 |
+
DNOV.US,D,20230808,000000,36.474,36.65,36.45,36.63,13523,0
|
| 937 |
+
DNOV.US,D,20230809,000000,36.54,36.63,36.461,36.5354,15721,0
|
| 938 |
+
DNOV.US,D,20230810,000000,36.71,36.76,36.51,36.5403,43082,0
|
| 939 |
+
DNOV.US,D,20230811,000000,36.39,36.54,36.39,36.5265,11032,0
|
| 940 |
+
DNOV.US,D,20230814,000000,36.55,36.655,36.55,36.6531,20047,0
|
| 941 |
+
DNOV.US,D,20230815,000000,36.54,36.54,36.3307,36.412,32575,0
|
| 942 |
+
DNOV.US,D,20230816,000000,36.33,36.43,36.21,36.228,11653,0
|
| 943 |
+
DNOV.US,D,20230817,000000,36.22,36.23,35.99,36.02,9668,0
|
| 944 |
+
DNOV.US,D,20230818,000000,35.79,36.0594,35.79,36,17726,0
|
| 945 |
+
DNOV.US,D,20230821,000000,36.13,36.2182,35.9501,36.2129,9266,0
|
| 946 |
+
DNOV.US,D,20230822,000000,36.25,36.25,36.09,36.119,19408,0
|
| 947 |
+
DNOV.US,D,20230823,000000,36.16,36.4342,36.16,36.3881,30454,0
|
| 948 |
+
DNOV.US,D,20230824,000000,36.5,36.51,36.09,36.09,14551,0
|
| 949 |
+
DNOV.US,D,20230825,000000,36.22,36.28,35.9701,36.2527,30541,0
|
| 950 |
+
DNOV.US,D,20230828,000000,36.37,36.43,36.325,36.4,5631,0
|
| 951 |
+
DNOV.US,D,20230829,000000,36.35,36.7841,36.35,36.7711,9121,0
|
| 952 |
+
DNOV.US,D,20230830,000000,36.905,36.905,36.82,36.8697,17894,0
|
| 953 |
+
DNOV.US,D,20230831,000000,36.88,36.97,36.86,36.8925,5523,0
|
| 954 |
+
DNOV.US,D,20230901,000000,36.94,37,36.85,36.927,3641,0
|
| 955 |
+
DNOV.US,D,20230905,000000,36.88,36.9251,36.82,36.8486,3296,0
|
| 956 |
+
DNOV.US,D,20230906,000000,36.79,36.79,36.52,36.6734,28410,0
|
| 957 |
+
DNOV.US,D,20230907,000000,36.48,36.63,36.47,36.6173,20665,0
|
| 958 |
+
DNOV.US,D,20230908,000000,36.66,36.74,36.6,36.6378,11313,0
|
| 959 |
+
DNOV.US,D,20230911,000000,36.75,36.82,36.73,36.8124,8079,0
|
| 960 |
+
DNOV.US,D,20230912,000000,36.7498,36.82,36.67,36.6898,22266,0
|
| 961 |
+
DNOV.US,D,20230913,000000,36.67,36.78,36.67,36.73,163111,0
|
| 962 |
+
DNOV.US,D,20230914,000000,36.84,37.01,36.84,36.9682,4250,0
|
| 963 |
+
DNOV.US,D,20230915,000000,36.8,36.8,36.625,36.65,7465,0
|
| 964 |
+
DNOV.US,D,20230918,000000,36.6791,36.73,36.66,36.66,4899,0
|
| 965 |
+
DNOV.US,D,20230919,000000,36.67,36.67,36.4304,36.6075,14831,0
|
| 966 |
+
DNOV.US,D,20230920,000000,36.7294,36.7294,36.37,36.3727,18547,0
|
| 967 |
+
DNOV.US,D,20230921,000000,36.04,36.05,35.8484,35.8484,48299,0
|
| 968 |
+
DNOV.US,D,20230922,000000,35.86,36.01,35.74,35.74,3618,0
|
| 969 |
+
DNOV.US,D,20230925,000000,35.64,35.85,35.64,35.85,4503,0
|
| 970 |
+
DNOV.US,D,20230926,000000,35.5121,35.53,35.37,35.4,10660,0
|
| 971 |
+
DNOV.US,D,20230927,000000,35.42,35.4864,35.31,35.38,16455,0
|
| 972 |
+
DNOV.US,D,20230928,000000,35.38,35.6437,35.36,35.5848,13648,0
|
| 973 |
+
DNOV.US,D,20230929,000000,35.73,35.785,35.43,35.48,45943,0
|
| 974 |
+
DNOV.US,D,20231002,000000,35.54,35.54,35.32,35.4864,7530,0
|
| 975 |
+
DNOV.US,D,20231003,000000,35.4,35.4,34.96,35.0319,14623,0
|
| 976 |
+
DNOV.US,D,20231004,000000,35.0719,35.3366,34.99,35.3366,4868,0
|
| 977 |
+
DNOV.US,D,20231005,000000,35.027,35.305,35.027,35.2653,17608,0
|
| 978 |
+
DNOV.US,D,20231006,000000,35.1,35.74,35.1,35.6833,15716,0
|
| 979 |
+
DNOV.US,D,20231009,000000,35.54,35.9023,35.54,35.8686,14591,0
|
| 980 |
+
DNOV.US,D,20231010,000000,36.05,36.21,36.0114,36.0114,10747,0
|
| 981 |
+
DNOV.US,D,20231011,000000,36.11,36.16,35.95,36.16,10763,0
|
| 982 |
+
DNOV.US,D,20231012,000000,36.16,36.23,35.82,35.994,3481,0
|
| 983 |
+
DNOV.US,D,20231013,000000,35.91,35.91,35.7701,35.8252,1251,0
|
| 984 |
+
DNOV.US,D,20231016,000000,36.204,36.26,36.1565,36.24,67362,0
|
| 985 |
+
DNOV.US,D,20231017,000000,36.05,36.3099,36.05,36.1776,3934,0
|
| 986 |
+
DNOV.US,D,20231018,000000,36.03,36.03,35.7295,35.7295,25036,0
|
| 987 |
+
DNOV.US,D,20231019,000000,35.73,35.76,35.4,35.43,2868,0
|
| 988 |
+
DNOV.US,D,20231020,000000,35.1101,35.2286,34.99,35.0305,9894,0
|
| 989 |
+
DNOV.US,D,20231023,000000,34.75,35.17,34.75,34.9364,4070,0
|
| 990 |
+
DNOV.US,D,20231024,000000,35.17,35.26,34.992,35.249,325255,0
|
| 991 |
+
DNOV.US,D,20231025,000000,34.92,35.01,34.6513,34.6892,837746,0
|
| 992 |
+
DNOV.US,D,20231026,000000,34.482,34.4919,34.2876,34.2876,9475,0
|
| 993 |
+
DNOV.US,D,20231027,000000,34.37,34.37,34.03,34.08,10433,0
|
| 994 |
+
DNOV.US,D,20231030,000000,34.4663,34.53,34.25,34.5007,9781,0
|
| 995 |
+
DNOV.US,D,20231031,000000,34.49,34.715,34.49,34.7134,30854,0
|
| 996 |
+
DNOV.US,D,20231101,000000,34.9996,35.0835,34.78,35.0835,5011,0
|
| 997 |
+
DNOV.US,D,20231102,000000,35.4002,35.75,35.4002,35.75,10583,0
|
| 998 |
+
DNOV.US,D,20231103,000000,35.87,36.16,35.87,36.0762,14071,0
|
| 999 |
+
DNOV.US,D,20231106,000000,36.1406,36.1599,35.96,36.1004,18387,0
|
| 1000 |
+
DNOV.US,D,20231107,000000,36.1623,36.28,36.1601,36.2129,12505,0
|
| 1001 |
+
DNOV.US,D,20231108,000000,36.22,36.2804,36.11,36.24,6485,0
|
| 1002 |
+
DNOV.US,D,20231109,000000,36.31,36.31,35.905,35.95,5300,0
|
| 1003 |
+
DNOV.US,D,20231110,000000,36.06,36.5369,36.06,36.5369,8649,0
|
| 1004 |
+
DNOV.US,D,20231113,000000,36.37,36.59,36.36,36.515,15692,0
|
| 1005 |
+
DNOV.US,D,20231114,000000,37.2101,37.2899,37.16,37.2007,31156,0
|
| 1006 |
+
DNOV.US,D,20231115,000000,37.27,37.4308,37.23,37.24,26887,0
|
| 1007 |
+
DNOV.US,D,20231116,000000,37.26,37.3999,37.2,37.3,377953,0
|
| 1008 |
+
DNOV.US,D,20231117,000000,37.3692,37.44,37.2501,37.34,288893,0
|
| 1009 |
+
DNOV.US,D,20231120,000000,37.51,37.6185,37.4085,37.58,166417,0
|
| 1010 |
+
DNOV.US,D,20231121,000000,37.55,37.56,37.4,37.54,497063,0
|
| 1011 |
+
DNOV.US,D,20231122,000000,37.65,37.65,37.55,37.57,435476,0
|
| 1012 |
+
DNOV.US,D,20231124,000000,37.62,37.65,37.5618,37.65,42408,0
|
| 1013 |
+
DNOV.US,D,20231127,000000,37.54,37.64,37.54,37.573,60745,0
|
| 1014 |
+
DNOV.US,D,20231128,000000,37.62,37.7,37.542,37.6,46787,0
|
| 1015 |
+
DNOV.US,D,20231129,000000,37.7,37.745,37.5901,37.6157,69573,0
|
| 1016 |
+
DNOV.US,D,20231130,000000,37.59,37.6815,37.5501,37.6815,40579,0
|
| 1017 |
+
DNOV.US,D,20231201,000000,37.68,37.89,37.661,37.86,199691,0
|
| 1018 |
+
DNOV.US,D,20231204,000000,37.64,37.74,37.5701,37.7181,36824,0
|
| 1019 |
+
DNOV.US,D,20231205,000000,37.7,37.77,37.639,37.69,46740,0
|
| 1020 |
+
DNOV.US,D,20231206,000000,37.79,37.79,37.65,37.67,38428,0
|
| 1021 |
+
DNOV.US,D,20231207,000000,37.76,37.84,37.75,37.8,24456,0
|
| 1022 |
+
DNOV.US,D,20231208,000000,37.8,37.93,37.76,37.9002,28152,0
|
| 1023 |
+
DNOV.US,D,20231211,000000,37.82,38,37.82,38,23398,0
|
| 1024 |
+
DNOV.US,D,20231212,000000,37.93,38.1,37.93,38.1,45578,0
|
| 1025 |
+
DNOV.US,D,20231213,000000,38.09,38.409,38.078,38.3649,29653,0
|
| 1026 |
+
DNOV.US,D,20231214,000000,38.42,38.4999,38.31,38.45,36306,0
|
| 1027 |
+
DNOV.US,D,20231215,000000,38.45,38.4899,38.35,38.47,30651,0
|
| 1028 |
+
DNOV.US,D,20231218,000000,38.53,38.56,38.46,38.54,396267,0
|
| 1029 |
+
DNOV.US,D,20231219,000000,38.51,38.61,38.51,38.5816,28554,0
|
| 1030 |
+
DNOV.US,D,20231220,000000,38.58,38.66,38.3456,38.3456,21008,0
|
| 1031 |
+
DNOV.US,D,20231221,000000,38.47,38.4794,38.36,38.471,39055,0
|
| 1032 |
+
DNOV.US,D,20231222,000000,38.5952,38.6,38.48,38.5598,3209,0
|
| 1033 |
+
DNOV.US,D,20231226,000000,38.55,38.66,38.55,38.6452,6411,0
|
| 1034 |
+
DNOV.US,D,20231227,000000,38.68,38.7,38.6,38.6619,7448,0
|
| 1035 |
+
DNOV.US,D,20231228,000000,38.74,38.75,38.68,38.71,20142,0
|
| 1036 |
+
DNOV.US,D,20231229,000000,38.71,38.74,38.55,38.7199,20091,0
|
| 1037 |
+
DNOV.US,D,20240102,000000,38.52,38.61,38.49,38.56,14948,0
|
| 1038 |
+
DNOV.US,D,20240103,000000,38.43,38.49,38.3882,38.3882,22520,0
|
| 1039 |
+
DNOV.US,D,20240104,000000,38.425,38.45,38.35,38.36,5824,0
|
| 1040 |
+
DNOV.US,D,20240105,000000,38.31,38.438,38.3,38.3922,13417,0
|
| 1041 |
+
DNOV.US,D,20240108,000000,38.47,38.6537,38.47,38.6537,3505,0
|
| 1042 |
+
DNOV.US,D,20240109,000000,38.57,38.6804,38.55,38.6416,3363,0
|
| 1043 |
+
DNOV.US,D,20240110,000000,38.6782,38.79,38.67,38.79,5542,0
|
| 1044 |
+
DNOV.US,D,20240111,000000,38.6776,38.7631,38.6776,38.7631,5972,0
|
| 1045 |
+
DNOV.US,D,20240112,000000,38.88,38.88,38.7429,38.84,2384,0
|
| 1046 |
+
DNOV.US,D,20240116,000000,38.69,38.76,38.66,38.6974,13624,0
|
| 1047 |
+
DNOV.US,D,20240117,000000,38.5607,38.5943,38.53,38.5943,16667,0
|
| 1048 |
+
DNOV.US,D,20240118,000000,38.6301,38.7905,38.6301,38.7905,5945,0
|
| 1049 |
+
DNOV.US,D,20240119,000000,38.835,39.05,38.835,39.0292,5273,0
|
| 1050 |
+
DNOV.US,D,20240122,000000,39.1,39.11,39.03,39.11,12518,0
|
| 1051 |
+
DNOV.US,D,20240123,000000,39.06,39.14,39.05,39.13,8839,0
|
| 1052 |
+
DNOV.US,D,20240124,000000,39.19,39.28,39.1577,39.1577,10268,0
|
| 1053 |
+
DNOV.US,D,20240125,000000,39.18,39.2544,39.15,39.2271,7079,0
|
| 1054 |
+
DNOV.US,D,20240126,000000,39.23,39.25,39.19,39.19,8663,0
|
| 1055 |
+
DNOV.US,D,20240129,000000,39.22,39.35,39.1901,39.3375,17088,0
|
| 1056 |
+
DNOV.US,D,20240130,000000,39.37,39.37,39.21,39.3,121632,0
|
| 1057 |
+
DNOV.US,D,20240131,000000,39.1501,39.205,39.02,39.02,8459,0
|
| 1058 |
+
DNOV.US,D,20240201,000000,38.97,39.26,38.97,39.24,9450,0
|
| 1059 |
+
DNOV.US,D,20240202,000000,39.27,39.48,39.27,39.444,7886,0
|
| 1060 |
+
DNOV.US,D,20240205,000000,39.31,39.42,39.31,39.37,2691,0
|
| 1061 |
+
DNOV.US,D,20240206,000000,39.41,39.41,39.35,39.4,28426,0
|
| 1062 |
+
DNOV.US,D,20240207,000000,39.52,39.59,39.5101,39.5604,19308,0
|
| 1063 |
+
DNOV.US,D,20240208,000000,39.56,39.59,39.53,39.5609,3006,0
|
| 1064 |
+
DNOV.US,D,20240209,000000,39.594,39.66,39.594,39.6502,18117,0
|
| 1065 |
+
DNOV.US,D,20240212,000000,39.66,39.71,39.6,39.6,7706,0
|
| 1066 |
+
DNOV.US,D,20240213,000000,39.36,39.4414,39.3101,39.3841,12168,0
|
| 1067 |
+
DNOV.US,D,20240214,000000,39.526,39.5652,39.45,39.5652,12271,0
|
| 1068 |
+
DNOV.US,D,20240215,000000,39.58,39.68,39.5401,39.68,35763,0
|
| 1069 |
+
DNOV.US,D,20240216,000000,39.69,39.69,39.5816,39.5942,9152,0
|
| 1070 |
+
DNOV.US,D,20240220,000000,39.58,39.58,39.4593,39.4918,27328,0
|
| 1071 |
+
DNOV.US,D,20240221,000000,39.48,39.5399,39.4108,39.5399,8171,0
|
| 1072 |
+
DNOV.US,D,20240222,000000,39.75,39.87,39.73,39.81,20141,0
|
| 1073 |
+
DNOV.US,D,20240223,000000,39.9,39.9,39.8161,39.84,11713,0
|
| 1074 |
+
DNOV.US,D,20240226,000000,39.84,39.87,39.7801,39.8,14197,0
|
| 1075 |
+
DNOV.US,D,20240227,000000,39.788,39.86,39.7703,39.8502,6972,0
|
| 1076 |
+
DNOV.US,D,20240228,000000,39.77,39.86,39.77,39.8141,9934,0
|
| 1077 |
+
DNOV.US,D,20240229,000000,39.84,39.909,39.8001,39.909,17868,0
|
| 1078 |
+
DNOV.US,D,20240301,000000,39.89,40.0043,39.89,39.98,6206,0
|
| 1079 |
+
DNOV.US,D,20240304,000000,39.94,40.02,39.94,39.95,13456,0
|
| 1080 |
+
DNOV.US,D,20240305,000000,39.89,39.89,39.7672,39.8264,9105,0
|
| 1081 |
+
DNOV.US,D,20240306,000000,39.86,39.9451,39.86,39.911,4203,0
|
| 1082 |
+
DNOV.US,D,20240307,000000,40.04,40.045,40,40.0411,2818,0
|
| 1083 |
+
DNOV.US,D,20240308,000000,40.03,40.18,39.9001,39.9699,7623,0
|
| 1084 |
+
DNOV.US,D,20240311,000000,39.8549,39.955,39.8549,39.9391,24615,0
|
| 1085 |
+
DNOV.US,D,20240312,000000,40,40.08,39.98,40.03,10885,0
|
| 1086 |
+
DNOV.US,D,20240313,000000,40.02,40.094,40.02,40.06,16519,0
|
| 1087 |
+
DNOV.US,D,20240314,000000,40.04,40.0542,39.96,40,98138,0
|
| 1088 |
+
DNOV.US,D,20240315,000000,39.94,39.95,39.9,39.9101,31779,0
|
| 1089 |
+
DNOV.US,D,20240318,000000,40.07,40.105,40.03,40.0472,29547,0
|
| 1090 |
+
DNOV.US,D,20240319,000000,40.004,40.1433,39.98,40.1433,16681,0
|
| 1091 |
+
DNOV.US,D,20240320,000000,40.14,40.2522,40.12,40.2522,13721,0
|
| 1092 |
+
DNOV.US,D,20240321,000000,40.31,40.3399,40.28,40.3095,27881,0
|
| 1093 |
+
DNOV.US,D,20240322,000000,40.3148,40.3148,40.2701,40.3143,5398,0
|
| 1094 |
+
DNOV.US,D,20240325,000000,40.26,40.3089,40.26,40.2716,4267,0
|
| 1095 |
+
DNOV.US,D,20240326,000000,40.28,40.31,40.24,40.24,5801,0
|
| 1096 |
+
DNOV.US,D,20240327,000000,40.27,40.33,40.2601,40.33,8995,0
|
| 1097 |
+
DNOV.US,D,20240328,000000,40.38,40.3943,40.351,40.3943,4371,0
|
| 1098 |
+
DNOV.US,D,20240401,000000,40.37,40.4,40.31,40.375,130305,0
|
| 1099 |
+
DNOV.US,D,20240402,000000,40.19,40.2518,40.18,40.24,29602,0
|
| 1100 |
+
DNOV.US,D,20240403,000000,40.26,40.34,40.22,40.32,30773,0
|
| 1101 |
+
DNOV.US,D,20240404,000000,40.3401,40.4,40.0914,40.11,10093,0
|
| 1102 |
+
DNOV.US,D,20240405,000000,40.2677,40.33,40.23,40.23,2944,0
|
| 1103 |
+
DNOV.US,D,20240408,000000,40.28,40.3299,40.25,40.28,7811,0
|
| 1104 |
+
DNOV.US,D,20240409,000000,40.269,40.27,40.24,40.27,2663,0
|
| 1105 |
+
DNOV.US,D,20240410,000000,40.15,40.175,40.09,40.15,3931,0
|
| 1106 |
+
DNOV.US,D,20240411,000000,40.18,40.2776,40.12,40.25,2869,0
|
| 1107 |
+
DNOV.US,D,20240412,000000,40.15,40.15,39.98,40.02,4612,0
|
| 1108 |
+
DNOV.US,D,20240415,000000,40.16,40.185,39.83,39.8716,12398,0
|
| 1109 |
+
DNOV.US,D,20240416,000000,39.81,39.88,39.81,39.8702,1346,0
|
| 1110 |
+
DNOV.US,D,20240417,000000,39.98,39.98,39.77,39.77,1643,0
|
| 1111 |
+
DNOV.US,D,20240418,000000,39.89,39.89,39.7201,39.7438,806,0
|
| 1112 |
+
DNOV.US,D,20240419,000000,39.75,39.77,39.56,39.56,4835,0
|
| 1113 |
+
DNOV.US,D,20240422,000000,39.7211,39.8851,39.65,39.7909,12140,0
|
| 1114 |
+
DNOV.US,D,20240423,000000,39.9125,40.0599,39.9125,40.0163,1947,0
|
| 1115 |
+
DNOV.US,D,20240424,000000,40.03,40.05,39.93,40.05,34535,0
|
| 1116 |
+
DNOV.US,D,20240425,000000,39.76,39.98,39.76,39.9726,2907,0
|
| 1117 |
+
DNOV.US,D,20240426,000000,40.1518,40.1837,40.15,40.16,8903,0
|
| 1118 |
+
DNOV.US,D,20240429,000000,40.22,40.23,40.14,40.1955,2962,0
|
| 1119 |
+
DNOV.US,D,20240430,000000,40.16,40.16,39.9805,39.9805,7570,0
|
| 1120 |
+
DNOV.US,D,20240501,000000,39.91,40.09,39.88,39.9147,1464,0
|
| 1121 |
+
DNOV.US,D,20240502,000000,39.87,40.085,39.87,40.02,4327,0
|
| 1122 |
+
DNOV.US,D,20240503,000000,40.24,40.31,40.21,40.29,6557,0
|
| 1123 |
+
DNOV.US,D,20240506,000000,40.35,40.4602,40.34,40.4602,7070,0
|
| 1124 |
+
DNOV.US,D,20240507,000000,40.46,40.5699,40.46,40.5095,7394,0
|
| 1125 |
+
DNOV.US,D,20240508,000000,40.42,40.51,40.42,40.51,2041,0
|
| 1126 |
+
DNOV.US,D,20240509,000000,40.49,40.61,40.49,40.5805,3678,0
|
| 1127 |
+
DNOV.US,D,20240510,000000,40.63,40.6586,40.6,40.6586,2122,0
|
| 1128 |
+
DNOV.US,D,20240513,000000,40.655,40.66,40.62,40.6309,1609,0
|
| 1129 |
+
DNOV.US,D,20240514,000000,40.64,40.7246,40.63,40.7246,17712,0
|
| 1130 |
+
DNOV.US,D,20240515,000000,40.74,40.88,40.74,40.87,50198,0
|
| 1131 |
+
DNOV.US,D,20240516,000000,40.85,40.94,40.85,40.8854,66533,0
|
| 1132 |
+
DNOV.US,D,20240517,000000,40.86,40.94,40.85,40.9148,15796,0
|
| 1133 |
+
DNOV.US,D,20240520,000000,40.9772,40.9772,40.9346,40.9346,1504,0
|
| 1134 |
+
DNOV.US,D,20240521,000000,40.88,40.9789,40.88,40.9789,5070,0
|
| 1135 |
+
DNOV.US,D,20240522,000000,40.98,41,40.9,40.9357,10307,0
|
| 1136 |
+
DNOV.US,D,20240523,000000,40.915,40.915,40.8207,40.8676,2305,0
|
| 1137 |
+
DNOV.US,D,20240524,000000,40.9,41.01,40.9,40.9804,8725,0
|
| 1138 |
+
DNOV.US,D,20240528,000000,40.97,41,40.966,40.966,3248,0
|
| 1139 |
+
DNOV.US,D,20240529,000000,40.88,40.95,40.88,40.9002,4919,0
|
| 1140 |
+
DNOV.US,D,20240530,000000,40.83,40.91,40.8,40.8334,7502,0
|
| 1141 |
+
DNOV.US,D,20240531,000000,40.85,40.95,40.73,40.95,9702,0
|
| 1142 |
+
DNOV.US,D,20240603,000000,40.98,41,40.86,40.9656,16938,0
|
| 1143 |
+
DNOV.US,D,20240604,000000,41.1599,41.1599,40.9,40.9784,1887,0
|
| 1144 |
+
DNOV.US,D,20240605,000000,41.02,41.14,40.99,41.14,5773,0
|
| 1145 |
+
DNOV.US,D,20240606,000000,41.12,41.1273,41.0883,41.1273,621,0
|
| 1146 |
+
DNOV.US,D,20240607,000000,41.15,41.17,41.12,41.1345,5171,0
|
| 1147 |
+
DNOV.US,D,20240610,000000,41.0901,41.18,41.0901,41.1601,5550,0
|
| 1148 |
+
DNOV.US,D,20240611,000000,41.11,41.2099,41.1,41.1838,4898,0
|
| 1149 |
+
DNOV.US,D,20240612,000000,41.2992,41.32,41.23,41.3118,33383,0
|
| 1150 |
+
DNOV.US,D,20240613,000000,41.29,41.3212,41.25,41.3212,4610,0
|
| 1151 |
+
DNOV.US,D,20240614,000000,41.3199,41.3199,41.24,41.2939,4207,0
|
| 1152 |
+
DNOV.US,D,20240617,000000,41.25,41.4,41.25,41.3102,13324,0
|
| 1153 |
+
DNOV.US,D,20240618,000000,41.35,41.4,41.33,41.4,27941,0
|
| 1154 |
+
DNOV.US,D,20240620,000000,41.35,41.3999,41.3006,41.352,24796,0
|
| 1155 |
+
DNOV.US,D,20240621,000000,41.345,41.38,41.33,41.3522,11904,0
|
| 1156 |
+
DNOV.US,D,20240624,000000,41.3,41.41,41.3,41.3499,25708,0
|
| 1157 |
+
DNOV.US,D,20240625,000000,41.39,41.39,41.3305,41.37,23634,0
|
| 1158 |
+
DNOV.US,D,20240626,000000,41.37,41.4054,41.35,41.3801,1836,0
|
| 1159 |
+
DNOV.US,D,20240627,000000,41.42,41.42,41.38,41.42,28121,0
|
| 1160 |
+
DNOV.US,D,20240628,000000,41.5099,41.5099,41.4,41.4203,16062,0
|
| 1161 |
+
DNOV.US,D,20240701,000000,41.45,41.47,41.3713,41.4691,22517,0
|
| 1162 |
+
DNOV.US,D,20240702,000000,41.46,41.505,41.44,41.505,8513,0
|
| 1163 |
+
DNOV.US,D,20240703,000000,41.51,41.5539,41.51,41.53,4331,0
|
| 1164 |
+
DNOV.US,D,20240705,000000,41.54,41.5999,41.54,41.5777,2352,0
|
| 1165 |
+
DNOV.US,D,20240708,000000,41.6069,41.61,41.58,41.59,2080,0
|
| 1166 |
+
DNOV.US,D,20240709,000000,41.6999,41.6999,41.6,41.615,3788,0
|
| 1167 |
+
DNOV.US,D,20240710,000000,41.635,41.69,41.6001,41.685,150776,0
|
| 1168 |
+
DNOV.US,D,20240711,000000,41.63,41.65,41.61,41.65,3773,0
|
| 1169 |
+
DNOV.US,D,20240712,000000,41.64,41.74,41.64,41.7052,7956,0
|
| 1170 |
+
DNOV.US,D,20240715,000000,41.7,41.725,41.69,41.723,77422,0
|
| 1171 |
+
DNOV.US,D,20240716,000000,41.71,41.755,41.71,41.755,2858,0
|
| 1172 |
+
DNOV.US,D,20240717,000000,41.76,41.76,41.63,41.67,15395,0
|
| 1173 |
+
DNOV.US,D,20240718,000000,41.63,41.63,41.5,41.57,175977,0
|
| 1174 |
+
DNOV.US,D,20240719,000000,41.56,41.5832,41.522,41.54,81316,0
|
| 1175 |
+
DNOV.US,D,20240722,000000,41.63,41.6799,41.63,41.674,3233,0
|
| 1176 |
+
DNOV.US,D,20240723,000000,41.6816,41.6816,41.67,41.676,868,0
|
| 1177 |
+
DNOV.US,D,20240724,000000,41.53,41.5332,41.42,41.4503,3976,0
|
| 1178 |
+
DNOV.US,D,20240725,000000,41.38,41.4193,41.38,41.4193,260,0
|
| 1179 |
+
DNOV.US,D,20240726,000000,41.5,41.5441,41.5,41.5441,1533,0
|
| 1180 |
+
DNOV.US,D,20240729,000000,41.62,41.62,41.55,41.582,2287,0
|
| 1181 |
+
DNOV.US,D,20240730,000000,41.58,41.58,41.4601,41.543,1625,0
|
| 1182 |
+
DNOV.US,D,20240731,000000,41.66,41.71,41.64,41.6746,13245,0
|
| 1183 |
+
DNOV.US,D,20240801,000000,41.6601,41.678,41.4301,41.5137,7291,0
|
| 1184 |
+
DNOV.US,D,20240802,000000,41.27,41.305,41.08,41.19,21502,0
|
| 1185 |
+
DNOV.US,D,20240805,000000,40.11,40.8599,40.11,40.6,27572,0
|
| 1186 |
+
DNOV.US,D,20240806,000000,40.83,41.05,40.83,40.9806,1937,0
|
| 1187 |
+
DNOV.US,D,20240807,000000,41.21,41.21,40.839,40.8557,11057,0
|
| 1188 |
+
DNOV.US,D,20240808,000000,41.0139,41.21,40.97,41.1884,7898,0
|
| 1189 |
+
DNOV.US,D,20240809,000000,41.26,41.3713,41.24,41.3713,2859,0
|
| 1190 |
+
DNOV.US,D,20240812,000000,41.33,41.437,41.33,41.3893,1848,0
|
| 1191 |
+
DNOV.US,D,20240813,000000,41.45,41.5993,41.45,41.5993,14671,0
|
| 1192 |
+
DNOV.US,D,20240814,000000,41.59,41.707,41.59,41.707,10532,0
|
| 1193 |
+
DNOV.US,D,20240815,000000,41.75,41.8296,41.75,41.8296,5514,0
|
| 1194 |
+
DNOV.US,D,20240816,000000,41.85,41.8597,41.8302,41.8597,1119,0
|
| 1195 |
+
DNOV.US,D,20240819,000000,41.85,41.935,41.85,41.935,1256,0
|
| 1196 |
+
DNOV.US,D,20240820,000000,41.95,41.95,41.88,41.9148,4057,0
|
| 1197 |
+
DNOV.US,D,20240821,000000,41.89,41.93,41.89,41.93,12963,0
|
| 1198 |
+
DNOV.US,D,20240822,000000,41.33,41.88,41.33,41.8652,3677,0
|
| 1199 |
+
DNOV.US,D,20240823,000000,41.9,41.9649,41.9,41.9649,5497,0
|
| 1200 |
+
DNOV.US,D,20240826,000000,41.9819,41.9819,41.92,41.9751,3943,0
|
| 1201 |
+
DNOV.US,D,20240827,000000,41.92,41.9901,41.92,41.9901,3143,0
|
| 1202 |
+
DNOV.US,D,20240828,000000,41.93,41.9378,41.88,41.9343,4718,0
|
| 1203 |
+
DNOV.US,D,20240829,000000,41.94,41.99,41.94,41.9738,660,0
|
| 1204 |
+
DNOV.US,D,20240830,000000,41.99,42.1099,41.99,42.0652,1240,0
|
| 1205 |
+
DNOV.US,D,20240903,000000,41.97,42,41.81,41.8358,1668,0
|
| 1206 |
+
DNOV.US,D,20240904,000000,41.83,41.89,41.78,41.8505,6865,0
|
| 1207 |
+
DNOV.US,D,20240905,000000,41.82,41.88,41.79,41.87,6183,0
|
| 1208 |
+
DNOV.US,D,20240906,000000,41.88,41.88,41.6974,41.6974,744,0
|
| 1209 |
+
DNOV.US,D,20240909,000000,41.79,41.835,41.79,41.831,3017,0
|
| 1210 |
+
DNOV.US,D,20240910,000000,41.89,41.9048,41.83,41.9048,7915,0
|
| 1211 |
+
DNOV.US,D,20240911,000000,41.71,42.0018,41.71,42.0018,5107,0
|
| 1212 |
+
DNOV.US,D,20240912,000000,42.04,42.06,42.0311,42.0468,1608,0
|
| 1213 |
+
DNOV.US,D,20240913,000000,42.1,42.1202,42.1,42.1202,501,0
|
| 1214 |
+
DNOV.US,D,20240916,000000,42.1093,42.1251,42.1093,42.1251,3022,0
|
| 1215 |
+
DNOV.US,D,20240917,000000,42.1617,42.17,42.1001,42.1488,2493,0
|
| 1216 |
+
DNOV.US,D,20240918,000000,42.1389,42.16,42.1206,42.1466,3218,0
|
| 1217 |
+
DNOV.US,D,20240919,000000,42.2243,42.27,42.2001,42.2352,4500,0
|
| 1218 |
+
DNOV.US,D,20240920,000000,42.245,42.29,42.245,42.2509,1646,0
|
| 1219 |
+
DNOV.US,D,20240923,000000,42.24,42.28,42.24,42.2648,1576,0
|
| 1220 |
+
DNOV.US,D,20240924,000000,42.26,42.2992,42.255,42.2992,3258,0
|
| 1221 |
+
DNOV.US,D,20240925,000000,42.27,42.32,42.2515,42.3005,4951,0
|
| 1222 |
+
DNOV.US,D,20240926,000000,42.3155,42.3155,42.28,42.3152,4961,0
|
| 1223 |
+
DNOV.US,D,20240927,000000,42.31,42.33,42.31,42.3198,1741,0
|
| 1224 |
+
DNOV.US,D,20240930,000000,42.32,42.35,42.17,42.17,5528,0
|
| 1225 |
+
DNOV.US,D,20241001,000000,42.24,42.32,42.24,42.2893,1425,0
|
| 1226 |
+
DNOV.US,D,20241002,000000,42.23,42.32,42.23,42.295,6368,0
|
| 1227 |
+
DNOV.US,D,20241003,000000,42.27,42.2834,42.242,42.2834,13158,0
|
| 1228 |
+
DNOV.US,D,20241004,000000,42.29,42.3606,42.29,42.3551,3307,0
|
| 1229 |
+
DNOV.US,D,20241007,000000,42.29,42.3234,42.29,42.3098,1361,0
|
| 1230 |
+
DNOV.US,D,20241008,000000,42.31,42.3642,42.31,42.3642,6954,0
|
| 1231 |
+
DNOV.US,D,20241009,000000,42.36,42.4049,42.36,42.4048,1786,0
|
| 1232 |
+
DNOV.US,D,20241010,000000,42.37,42.41,42.36,42.41,4298,0
|
| 1233 |
+
DNOV.US,D,20241011,000000,42.4,42.48,42.4,42.445,30043,0
|
| 1234 |
+
DNOV.US,D,20241014,000000,42.48975,42.5,42.4201,42.47,3432,0
|
| 1235 |
+
DNOV.US,D,20241015,000000,42.44,42.46,42.44,42.44,887,0
|
| 1236 |
+
DNOV.US,D,20241016,000000,42.5,42.51,42.44,42.4851,1314,0
|
| 1237 |
+
DNOV.US,D,20241017,000000,42.5039,42.5039,42.46,42.46,2758,0
|
| 1238 |
+
DNOV.US,D,20241018,000000,42.48,42.58,42.48,42.5,4816,0
|
| 1239 |
+
DNOV.US,D,20241021,000000,42.5,42.58,42.4901,42.5398,17141,0
|
| 1240 |
+
DNOV.US,D,20241022,000000,42.51,42.59,42.5001,42.5495,1758,0
|
| 1241 |
+
DNOV.US,D,20241023,000000,42.5999,42.5999,42.5,42.5352,7699,0
|
| 1242 |
+
DNOV.US,D,20241024,000000,42.53,42.54,42.52,42.5201,3717,0
|
| 1243 |
+
DNOV.US,D,20241025,000000,42.54,42.56,42.54,42.56,1134,0
|
| 1244 |
+
DNOV.US,D,20241028,000000,42.56,42.58,42.54,42.55,11067,0
|
| 1245 |
+
DNOV.US,D,20241029,000000,41.96,42.6099,41.96,42.5746,18279,0
|
| 1246 |
+
DNOV.US,D,20241030,000000,42.57,42.63,42.57,42.6094,1379,0
|
| 1247 |
+
DNOV.US,D,20241031,000000,42.54,42.6299,42.53,42.5744,3022,0
|
| 1248 |
+
DNOV.US,D,20241101,000000,42.6499,42.6499,42.56,42.6239,9603,0
|
| 1249 |
+
DNOV.US,D,20241104,000000,42.6327,42.6327,42.5601,42.5998,4425,0
|
| 1250 |
+
DNOV.US,D,20241105,000000,42.57,42.6279,42.56,42.615,2457,0
|
| 1251 |
+
DNOV.US,D,20241106,000000,42.65,42.6679,42.6001,42.62,19823,0
|
| 1252 |
+
DNOV.US,D,20241107,000000,42.62,42.7199,42.62,42.6699,10249,0
|
| 1253 |
+
DNOV.US,D,20241108,000000,42.66,42.7499,42.6518,42.715,3394,0
|
| 1254 |
+
DNOV.US,D,20241111,000000,42.685,42.7399,42.6436,42.6771,88084,0
|
| 1255 |
+
DNOV.US,D,20241112,000000,42.74,42.74,42.6417,42.66,14600,0
|
| 1256 |
+
DNOV.US,D,20241113,000000,42.71,42.739,42.64,42.66,24382,0
|
| 1257 |
+
DNOV.US,D,20241114,000000,42.74,42.74,42.08,42.7148,83697,0
|
| 1258 |
+
DNOV.US,D,20241115,000000,42.73,42.77,42.67,42.7267,165439,0
|
| 1259 |
+
DNOV.US,D,20241118,000000,42.7,42.875393,42.69,42.835,243888,0
|
| 1260 |
+
DNOV.US,D,20241119,000000,42.63,42.92,42.61,42.84,176244,0
|
| 1261 |
+
DNOV.US,D,20241120,000000,42.83,42.8683,42.6695,42.8683,120168,0
|
| 1262 |
+
DNOV.US,D,20241121,000000,43.02,43.03,42.72,42.99,116006,0
|
| 1263 |
+
DNOV.US,D,20241122,000000,43.0499,43.085,42.97,43.045,575377,0
|
| 1264 |
+
DNOV.US,D,20241125,000000,43.22,43.26,43.04,43.14,111577,0
|
| 1265 |
+
DNOV.US,D,20241126,000000,43.19,43.26,43.15,43.26,57335,0
|
| 1266 |
+
DNOV.US,D,20241127,000000,43.25,43.25,43.11,43.1921,67489,0
|
| 1267 |
+
DNOV.US,D,20241129,000000,43.24,43.3699,43.24,43.34,19907,0
|
| 1268 |
+
DNOV.US,D,20241202,000000,43.35,43.4,43.31,43.37,203532,0
|
| 1269 |
+
DNOV.US,D,20241203,000000,43.34,43.56,43.32,43.41,110505,0
|
| 1270 |
+
DNOV.US,D,20241204,000000,43.46,43.51,43.4299,43.4931,34998,0
|
| 1271 |
+
DNOV.US,D,20241205,000000,43.54,43.54,43.465,43.49,25765,0
|
| 1272 |
+
DNOV.US,D,20241206,000000,43.5568,43.578,43.45,43.54,24365,0
|
| 1273 |
+
DNOV.US,D,20241209,000000,43.505,43.51,43.3981,43.4,44757,0
|
| 1274 |
+
DNOV.US,D,20241210,000000,43.43,43.51,43.3,43.37,20975,0
|
| 1275 |
+
DNOV.US,D,20241211,000000,43.47,43.54,43.4676,43.51,31065,0
|
| 1276 |
+
DNOV.US,D,20241212,000000,43.44,43.48,43.4,43.4306,45451,0
|
| 1277 |
+
DNOV.US,D,20241213,000000,43.45,43.52,43.355,43.42,18676,0
|
| 1278 |
+
DNOV.US,D,20241216,000000,43.45,43.56,43.44,43.44,11776,0
|
| 1279 |
+
DNOV.US,D,20241217,000000,43.37,43.4382,43.3501,43.38,41300,0
|
| 1280 |
+
DNOV.US,D,20241218,000000,43.43,43.4799,42.79,42.79,33093,0
|
| 1281 |
+
DNOV.US,D,20241219,000000,43,43.02,42.71,42.71,14103,0
|
| 1282 |
+
DNOV.US,D,20241220,000000,42.75,43.14,42.72,43.09,43086,0
|
| 1283 |
+
DNOV.US,D,20241223,000000,43.09,43.23,42.98,43.18,17134,0
|
| 1284 |
+
DNOV.US,D,20241224,000000,43.3499,43.403,43.3,43.403,881,0
|
| 1285 |
+
DNOV.US,D,20241226,000000,43.36,43.46,43.3475,43.46,4463,0
|
| 1286 |
+
DNOV.US,D,20241227,000000,43.31,43.31,43.09,43.184,6195,0
|
| 1287 |
+
DNOV.US,D,20241230,000000,42.87,43.09,42.84,42.98,17091,0
|
| 1288 |
+
DNOV.US,D,20241231,000000,43.1099,43.1099,42.83,42.8664,5358,0
|
| 1289 |
+
DNOV.US,D,20250102,000000,43.21,43.21,42.6716,42.79,41004,0
|
| 1290 |
+
DNOV.US,D,20250103,000000,42.91,43.17,42.91,43.17,22787,0
|
| 1291 |
+
DNOV.US,D,20250106,000000,43.2501,43.41,43.2,43.27,13552,0
|
| 1292 |
+
DNOV.US,D,20250107,000000,43.185,43.1899,42.93,42.985,5506,0
|
| 1293 |
+
DNOV.US,D,20250108,000000,42.96,43.04,42.89,42.99,7940,0
|
| 1294 |
+
DNOV.US,D,20250110,000000,42.95,42.95,42.61,42.68,2922,0
|
| 1295 |
+
DNOV.US,D,20250113,000000,42.55,42.69,42.47,42.69,6339,0
|
| 1296 |
+
DNOV.US,D,20250114,000000,42.76,42.81,42.6,42.71,4728,0
|
| 1297 |
+
DNOV.US,D,20250115,000000,43.1,43.2499,43.05,43.14,17113,0
|
| 1298 |
+
DNOV.US,D,20250116,000000,43.14,43.2052,43.1,43.1,8342,0
|
| 1299 |
+
DNOV.US,D,20250117,000000,43.33,43.4299,43.32,43.32,12235,0
|
| 1300 |
+
DNOV.US,D,20250121,000000,43.41,43.5432,43.33,43.52,20131,0
|
| 1301 |
+
DNOV.US,D,20250122,000000,43.63,43.71,43.63,43.64,4988,0
|
| 1302 |
+
DNOV.US,D,20250123,000000,43.64,43.75,43.63,43.75,11680,0
|
| 1303 |
+
DNOV.US,D,20250124,000000,43.79,43.8352,43.7,43.72,5402,0
|
| 1304 |
+
DNOV.US,D,20250127,000000,43.37,43.43,43.31,43.42,23786,0
|
| 1305 |
+
DNOV.US,D,20250128,000000,43.39,43.68,43.39,43.6415,8949,0
|
| 1306 |
+
DNOV.US,D,20250129,000000,43.575981,43.61,43.46,43.552,13815,0
|
| 1307 |
+
DNOV.US,D,20250130,000000,43.66,43.68,43.5039,43.6656,18239,0
|
| 1308 |
+
DNOV.US,D,20250131,000000,43.8,43.8,43.5529,43.5529,4439,0
|
| 1309 |
+
DNOV.US,D,20250203,000000,43.23,43.44,43.11,43.36,6053,0
|
| 1310 |
+
DNOV.US,D,20250204,000000,43.43,43.5699,43.41,43.5699,9877,0
|
| 1311 |
+
DNOV.US,D,20250205,000000,43.5,43.6399,43.46,43.63,16289,0
|
| 1312 |
+
DNOV.US,D,20250206,000000,43.67,43.7439,43.63,43.7439,6620,0
|
| 1313 |
+
DNOV.US,D,20250207,000000,43.775,43.7836,43.5,43.54,16500,0
|
| 1314 |
+
DNOV.US,D,20250210,000000,43.65,43.67,43.64,43.64,2266,0
|
| 1315 |
+
DNOV.US,D,20250211,000000,43.66,43.6996,43.55,43.65,6606,0
|
| 1316 |
+
DNOV.US,D,20250212,000000,43.52,43.66,43.42,43.66,11851,0
|
| 1317 |
+
DNOV.US,D,20250213,000000,43.65,43.8599,43.6401,43.8408,17284,0
|
| 1318 |
+
DNOV.US,D,20250214,000000,43.91,43.91,43.8405,43.8747,4090,0
|
| 1319 |
+
DNOV.US,D,20250218,000000,43.8645,43.88,43.82,43.88,7504,0
|
| 1320 |
+
DNOV.US,D,20250219,000000,43.9399,44,43.84,43.979,5922,0
|
| 1321 |
+
DNOV.US,D,20250220,000000,43.82,43.91,43.82,43.9097,3163,0
|
| 1322 |
+
DNOV.US,D,20250221,000000,43.9209,43.9209,43.5384,43.5384,5370,0
|
| 1323 |
+
DNOV.US,D,20250224,000000,43.54,43.6082,43.43,43.51,17955,0
|
| 1324 |
+
DNOV.US,D,20250225,000000,43.36,43.3731,43.16,43.3272,3845,0
|
| 1325 |
+
DNOV.US,D,20250226,000000,43.42,43.5372,43.27,43.3524,20565,0
|
| 1326 |
+
DNOV.US,D,20250227,000000,43.38,43.38,42.9209,43,6554,0
|
| 1327 |
+
DNOV.US,D,20250228,000000,43.095,43.3208,42.88,43.3208,15337,0
|
| 1328 |
+
DNOV.US,D,20250303,000000,43.26,43.46,42.7697,42.815,127969,0
|
| 1329 |
+
DNOV.US,D,20250304,000000,42.636694,42.95,42.43,42.6391,23700,0
|
| 1330 |
+
DNOV.US,D,20250305,000000,42.72,42.9499,42.4864,42.9187,5296,0
|
| 1331 |
+
DNOV.US,D,20250306,000000,42.62,42.71,42.38,42.53,6059,0
|
| 1332 |
+
DNOV.US,D,20250307,000000,42.58,42.6317,42.29,42.6317,18527,0
|
| 1333 |
+
DNOV.US,D,20250310,000000,42.28,42.28,41.79,41.9201,3520,0
|
| 1334 |
+
DNOV.US,D,20250311,000000,41.9,42.03,41.78,41.7901,4945,0
|
| 1335 |
+
DNOV.US,D,20250312,000000,41.8801,41.9885,41.83,41.85,9996,0
|
| 1336 |
+
DNOV.US,D,20250313,000000,41.73,41.9,41.4801,41.548,2723,0
|
| 1337 |
+
DNOV.US,D,20250314,000000,41.81,42.04,41.81,42.04,13151,0
|
| 1338 |
+
DNOV.US,D,20250317,000000,42.11,42.32,42.03,42.2099,23786,0
|
| 1339 |
+
DNOV.US,D,20250318,000000,41.95,42.04,41.87,41.97,6895,0
|
| 1340 |
+
DNOV.US,D,20250319,000000,42.04,42.27,42.04,42.1767,5641,0
|
| 1341 |
+
DNOV.US,D,20250320,000000,42.01,42.32,42.01,42.1302,11747,0
|
| 1342 |
+
DNOV.US,D,20250321,000000,41.99,42.1363,41.9,42.1363,4677,0
|
| 1343 |
+
DNOV.US,D,20250324,000000,42.47,42.5746,42.416,42.5746,7015,0
|
| 1344 |
+
DNOV.US,D,20250325,000000,42.56,42.63,42.53,42.5987,17948,0
|
| 1345 |
+
DNOV.US,D,20250326,000000,42.51,42.55,42.2909,42.3239,4203,0
|
| 1346 |
+
DNOV.US,D,20250327,000000,42.31,42.38,42.21,42.2665,5906,0
|
| 1347 |
+
DNOV.US,D,20250328,000000,42.18,42.18,41.75,41.81,7013,0
|
| 1348 |
+
DNOV.US,D,20250331,000000,41.57,41.917,41.57,41.917,11810,0
|
| 1349 |
+
DNOV.US,D,20250401,000000,41.77,42.0501,41.77,41.9962,7478,0
|
| 1350 |
+
DNOV.US,D,20250402,000000,42.0338,42.23,41.999,42.1758,7421,0
|
| 1351 |
+
DNOV.US,D,20250403,000000,41.5299,41.5599,39,41.0946,61171,0
|
| 1352 |
+
DNOV.US,D,20250404,000000,40.35,40.5,39.89,39.89,38655,0
|
| 1353 |
+
DNOV.US,D,20250407,000000,39.17,40.515,39.17,39.9109,27111,0
|
| 1354 |
+
DNOV.US,D,20250408,000000,40.56,40.59,39.39,39.59,13435,0
|
| 1355 |
+
DNOV.US,D,20250409,000000,39.61,41.3814,39.49,41.3814,27528,0
|
| 1356 |
+
DNOV.US,D,20250410,000000,40.88,40.88,40.0701,40.58,24655,0
|
| 1357 |
+
DNOV.US,D,20250411,000000,40.73,41.04,40.577,40.96,16568,0
|
| 1358 |
+
DNOV.US,D,20250414,000000,41.5,41.5,41.08,41.2021,5772,0
|
| 1359 |
+
DNOV.US,D,20250415,000000,41.38,41.38,41.08,41.162,9590,0
|
| 1360 |
+
DNOV.US,D,20250416,000000,41,41,40.5101,40.6808,7192,0
|
| 1361 |
+
DNOV.US,D,20250417,000000,40.8099,40.89,40.6801,40.74,8964,0
|
| 1362 |
+
DNOV.US,D,20250421,000000,40.37,40.3995,40.1,40.33,7293,0
|
| 1363 |
+
DNOV.US,D,20250422,000000,40.47,40.7699,40.47,40.7611,6641,0
|
| 1364 |
+
DNOV.US,D,20250423,000000,41.3499,41.41,41.09,41.1051,4062,0
|
| 1365 |
+
DNOV.US,D,20250424,000000,41.37,41.5032,41.343421,41.4889,4576,0
|
| 1366 |
+
DNOV.US,D,20250425,000000,41.4789,41.6899,41.472634,41.6899,3057,0
|
| 1367 |
+
DNOV.US,D,20250428,000000,41.72,41.72,41.49,41.6866,2040,0
|
| 1368 |
+
DNOV.US,D,20250429,000000,41.64,41.8564,41.61,41.8049,1773,0
|
| 1369 |
+
DNOV.US,D,20250430,000000,42.0899,42.0899,41.38,41.8825,8989,0
|
| 1370 |
+
DNOV.US,D,20250501,000000,42.12,42.1898,42.0192,42.0192,4899,0
|
| 1371 |
+
DNOV.US,D,20250502,000000,42.13,42.4399,42.13,42.3393,6719,0
|
| 1372 |
+
DNOV.US,D,20250505,000000,42.01,42.37,42.01,42.1855,2916,0
|
| 1373 |
+
DNOV.US,D,20250506,000000,42.07,42.1,41.97,42.0466,3556,0
|
| 1374 |
+
DNOV.US,D,20250507,000000,42.14,42.1782,41.92,42.1083,12398,0
|
| 1375 |
+
DNOV.US,D,20250508,000000,42.14,42.42,42.14,42.2416,6854,0
|
| 1376 |
+
DNOV.US,D,20250509,000000,42.191952,42.25,42.191952,42.2116,11223,0
|
| 1377 |
+
DNOV.US,D,20250512,000000,42.8222,42.9279,42.76,42.9279,2661,0
|
| 1378 |
+
DNOV.US,D,20250513,000000,43.1708,43.215,42.93,43.11,132649,0
|
| 1379 |
+
DNOV.US,D,20250514,000000,43.18,43.24,43.11,43.1885,12785,0
|
| 1380 |
+
DNOV.US,D,20250515,000000,43.09,43.29,43.08,43.22,7876,0
|
| 1381 |
+
DNOV.US,D,20250516,000000,43.31,43.48,43.3,43.4587,26266,0
|
| 1382 |
+
DNOV.US,D,20250519,000000,43.33,43.56,43.33,43.56,3538,0
|
| 1383 |
+
DNOV.US,D,20250520,000000,43.4,43.48,43.3301,43.3978,4053,0
|
| 1384 |
+
DNOV.US,D,20250521,000000,43.2901,43.45,42.9701,43.09,15621,0
|
| 1385 |
+
DNOV.US,D,20250522,000000,43.0199,43.15,42.98,43.0295,46942,0
|
| 1386 |
+
DNOV.US,D,20250523,000000,42.8,43,42.68,42.875,4224,0
|
| 1387 |
+
DNOV.US,D,20250527,000000,43.12,43.399,43.12,43.3498,8139,0
|
| 1388 |
+
DNOV.US,D,20250528,000000,43.4,43.4,43.18,43.18,5285,0
|
| 1389 |
+
DNOV.US,D,20250529,000000,43.3201,43.39,43.2,43.3111,5953,0
|
| 1390 |
+
DNOV.US,D,20250530,000000,43.17,43.36,43.11,43.3475,6968,0
|
| 1391 |
+
DNOV.US,D,20250602,000000,43.21,43.4383,43.21,43.4226,5399,0
|
| 1392 |
+
DNOV.US,D,20250603,000000,43.4,43.63,43.3815,43.5989,14417,0
|
| 1393 |
+
DNOV.US,D,20250604,000000,43.6,43.6,43.5803,43.5803,890,0
|
| 1394 |
+
DNOV.US,D,20250605,000000,43.56,43.68,43.37,43.4445,10689,0
|
| 1395 |
+
DNOV.US,D,20250606,000000,43.8,43.8,43.67,43.727,10739,0
|
| 1396 |
+
DNOV.US,D,20250609,000000,43.6901,43.8,43.6901,43.748,3417,0
|
| 1397 |
+
DNOV.US,D,20250610,000000,43.805,43.95,43.76,43.92,4955,0
|
| 1398 |
+
DNOV.US,D,20250611,000000,43.95,43.955,43.75,43.8381,6016,0
|
| 1399 |
+
DNOV.US,D,20250612,000000,43.82,43.97,43.82,43.97,6990,0
|
| 1400 |
+
DNOV.US,D,20250613,000000,43.85,43.85,43.5919,43.6146,2278,0
|
| 1401 |
+
DNOV.US,D,20250616,000000,43.855,44,43.855,43.8748,7769,0
|
| 1402 |
+
DNOV.US,D,20250617,000000,43.8,43.85,43.6501,43.6915,11358,0
|
| 1403 |
+
DNOV.US,D,20250618,000000,43.77,43.84,43.67,43.6843,6240,0
|
| 1404 |
+
DNOV.US,D,20250620,000000,43.82,43.82,43.58,43.6115,6027,0
|
| 1405 |
+
DNOV.US,D,20250623,000000,43.69,43.9032,43.58,43.9032,12897,0
|
| 1406 |
+
DNOV.US,D,20250624,000000,44.1083,44.2107,44.05,44.1834,10612,0
|
| 1407 |
+
DNOV.US,D,20250625,000000,44.22,44.27,44.14,44.1726,13071,0
|
| 1408 |
+
DNOV.US,D,20250626,000000,44.33,44.4203,44.33,44.4203,1393,0
|
| 1409 |
+
DNOV.US,D,20250627,000000,44.475,44.6199,44.31,44.512,12765,0
|
| 1410 |
+
DNOV.US,D,20250630,000000,44.58,44.6888,44.5301,44.6888,2449,0
|
| 1411 |
+
DNOV.US,D,20250701,000000,44.62,44.7092,44.57,44.6346,10937,0
|
| 1412 |
+
DNOV.US,D,20250702,000000,44.6999,44.7528,44.6069,44.7528,8336,0
|
| 1413 |
+
DNOV.US,D,20250703,000000,44.86,44.975,44.86,44.959,14703,0
|
| 1414 |
+
DNOV.US,D,20250707,000000,44.83,44.88,44.63,44.7539,6378,0
|
| 1415 |
+
DNOV.US,D,20250708,000000,44.72,44.82,44.72,44.7544,5377,0
|
| 1416 |
+
DNOV.US,D,20250709,000000,44.88,44.909,44.8081,44.909,3451,0
|
| 1417 |
+
DNOV.US,D,20250710,000000,44.86,45,44.86,44.9899,6354,0
|
| 1418 |
+
DNOV.US,D,20250711,000000,44.84,44.9415,44.84,44.9173,3476,0
|
| 1419 |
+
DNOV.US,D,20250714,000000,44.85,44.969,44.85,44.9606,1686,0
|
| 1420 |
+
DNOV.US,D,20250715,000000,44.98,45,44.8634,44.8634,2408,0
|
| 1421 |
+
DNOV.US,D,20250716,000000,44.98,44.98,44.8201,44.9468,3409,0
|
| 1422 |
+
DNOV.US,D,20250717,000000,45,45.1067,44.99,45.1067,7332,0
|
| 1423 |
+
DNOV.US,D,20250718,000000,45.12,45.12,45.03,45.0973,7533,0
|
| 1424 |
+
DNOV.US,D,20250721,000000,45.15,45.2893,45.13,45.1448,9047,0
|
| 1425 |
+
DNOV.US,D,20250722,000000,45.08,45.1818,45.08,45.1818,1279,0
|
| 1426 |
+
DNOV.US,D,20250723,000000,45.24,45.3541,45.22,45.3541,3761,0
|
| 1427 |
+
DNOV.US,D,20250724,000000,45.37,45.435,45.37,45.3948,4805,0
|
| 1428 |
+
DNOV.US,D,20250725,000000,45.42,45.54,45.42,45.4912,4455,0
|
| 1429 |
+
DNOV.US,D,20250728,000000,45.51,45.53,45.46,45.51,2381,0
|
| 1430 |
+
DNOV.US,D,20250729,000000,45.54,45.65,45.44,45.44,5883,0
|
| 1431 |
+
DNOV.US,D,20250730,000000,45.48,45.5299,45.36,45.4601,4655,0
|
| 1432 |
+
DNOV.US,D,20250731,000000,45.61,45.63,45.324,45.324,95460,0
|
| 1433 |
+
DNOV.US,D,20250801,000000,44.93,45.0643,44.8501,44.9204,7037,0
|
| 1434 |
+
DNOV.US,D,20250804,000000,45.17,45.3399,45.17,45.3235,5788,0
|
| 1435 |
+
DNOV.US,D,20250805,000000,45.42,45.42,45.1965,45.1987,3902,0
|
| 1436 |
+
DNOV.US,D,20250806,000000,45.25,45.405,45.25,45.37,16985,0
|
| 1437 |
+
DNOV.US,D,20250807,000000,45.555,45.555,45.3,45.3509,6048,0
|
| 1438 |
+
DNOV.US,D,20250808,000000,45.48,45.6,45.48,45.5867,3380,0
|
| 1439 |
+
DNOV.US,D,20250811,000000,45.63,45.675,45.5483,45.5483,1258,0
|
| 1440 |
+
DNOV.US,D,20250812,000000,45.8,45.8442,45.7901,45.8442,4725,0
|
| 1441 |
+
DNOV.US,D,20250813,000000,45.87,45.92,45.8601,45.89,7544,0
|
| 1442 |
+
DNOV.US,D,20250814,000000,45.85,45.9458,45.79,45.9458,4343,0
|
| 1443 |
+
DNOV.US,D,20250815,000000,45.92,45.92,45.84,45.84,1930,0
|
| 1444 |
+
DNOV.US,D,20250818,000000,45.85,45.9,45.84,45.8746,9742,0
|
| 1445 |
+
DNOV.US,D,20250819,000000,45.8426,45.89,45.69,45.71,8549,0
|
| 1446 |
+
DNOV.US,D,20250820,000000,45.675,45.7,45.52,45.68,12415,0
|
| 1447 |
+
DNOV.US,D,20250821,000000,45.63,45.6899,45.5335,45.5637,31368,0
|
| 1448 |
+
DNOV.US,D,20250822,000000,45.93,45.9909,45.93,45.97,6550,0
|
| 1449 |
+
DNOV.US,D,20250825,000000,45.95,45.98,45.897,45.897,3028,0
|
| 1450 |
+
DNOV.US,D,20250826,000000,45.9699,46.0363,45.8701,46.0363,5385,0
|
| 1451 |
+
DNOV.US,D,20250827,000000,46.05,46.0805,46.008,46.0805,2349,0
|
| 1452 |
+
DNOV.US,D,20250828,000000,46.04,46.14,46.04,46.11,5013,0
|
| 1453 |
+
DNOV.US,D,20250829,000000,46.02,46.02,45.9493,45.9761,4666,0
|
| 1454 |
+
DNOV.US,D,20250902,000000,45.78,45.82,45.62,45.82,11878,0
|
| 1455 |
+
DNOV.US,D,20250903,000000,45.89,45.988,45.86,45.953,4299,0
|
| 1456 |
+
DNOV.US,D,20250904,000000,46.026,46.16,46.01,46.16,5748,0
|
| 1457 |
+
DNOV.US,D,20250905,000000,46.09,46.12,46.03,46.1093,4929,0
|
| 1458 |
+
DNOV.US,D,20250908,000000,46.17,46.23,46.15,46.1951,2315,0
|
| 1459 |
+
DNOV.US,D,20250909,000000,46.23,46.26,46.1701,46.26,3219,0
|
| 1460 |
+
DNOV.US,D,20250910,000000,46.3999,46.44,46.2705,46.3171,1303,0
|
| 1461 |
+
DNOV.US,D,20250911,000000,46.45,46.4963,46.45,46.4963,1337,0
|
| 1462 |
+
DNOV.US,D,20250912,000000,46.49,46.5249,46.471,46.5249,5564,0
|
| 1463 |
+
DNOV.US,D,20250915,000000,46.585,46.6299,46.5296,46.581,4279,0
|
| 1464 |
+
DNOV.US,D,20250916,000000,46.53,46.5525,46.51,46.5525,1894,0
|
| 1465 |
+
DNOV.US,D,20250917,000000,46.6099,46.6099,46.47,46.5256,2913,0
|
| 1466 |
+
DNOV.US,D,20250918,000000,46.7246,46.7246,46.61,46.6214,4088,0
|
| 1467 |
+
DNOV.US,D,20250919,000000,46.71,46.8,46.6232,46.722,11464,0
|
| 1468 |
+
DNOV.US,D,20250922,000000,46.66,46.7711,46.62,46.7711,1319,0
|
| 1469 |
+
DNOV.US,D,20250923,000000,46.7999,46.7999,46.63,46.6757,5742,0
|
| 1470 |
+
DNOV.US,D,20250924,000000,46.75,46.75,46.62,46.6599,17809,0
|
| 1471 |
+
DNOV.US,D,20250925,000000,46.606,46.62,46.51,46.56,10265,0
|
| 1472 |
+
DNOV.US,D,20250926,000000,46.714,46.7478,46.6,46.7478,2831,0
|
| 1473 |
+
DNOV.US,D,20250929,000000,46.81,46.84,46.77,46.776,8359,0
|
| 1474 |
+
DNOV.US,D,20250930,000000,46.82,46.82,46.7775,46.82,6351,0
|
| 1475 |
+
DNOV.US,D,20251001,000000,46.805,46.88,46.78,46.8634,14420,0
|
| 1476 |
+
DNOV.US,D,20251002,000000,46.92,46.92,46.87,46.9017,7830,0
|
| 1477 |
+
DNOV.US,D,20251003,000000,46.9899,47,46.89,46.9302,13551,0
|
| 1478 |
+
DNOV.US,D,20251006,000000,46.96,46.9753,46.93,46.9753,4944,0
|
| 1479 |
+
DNOV.US,D,20251007,000000,46.99,46.9935,46.89,46.9162,7297,0
|
| 1480 |
+
DNOV.US,D,20251008,000000,46.9999,47.0373,46.98,47.0373,3068,0
|
| 1481 |
+
DNOV.US,D,20251009,000000,47.0301,47.0301,46.96,47.0101,16942,0
|
| 1482 |
+
DNOV.US,D,20251010,000000,47.03,47.0649,46.4637,46.4637,21723,0
|
| 1483 |
+
DNOV.US,D,20251013,000000,46.755,46.83,46.755,46.814,10973,0
|
| 1484 |
+
DNOV.US,D,20251014,000000,46.64,46.91,46.64,46.788,4641,0
|
| 1485 |
+
DNOV.US,D,20251015,000000,46.95,46.95,46.695,46.8346,2347,0
|
| 1486 |
+
DNOV.US,D,20251016,000000,46.925,46.925,46.58,46.6472,2024,0
|
| 1487 |
+
DNOV.US,D,20251017,000000,46.74,46.852,46.63,46.8299,301544,0
|
| 1488 |
+
DNOV.US,D,20251020,000000,47,47.0902,47,47.0749,9953,0
|
| 1489 |
+
DNOV.US,D,20251021,000000,47.0673,47.145,47.0673,47.1164,2516,0
|
| 1490 |
+
DNOV.US,D,20251022,000000,47.03,47.0388,46.96,47.0388,5385,0
|
| 1491 |
+
DNOV.US,D,20251023,000000,47.12,47.171428,47.06,47.16,6585,0
|
| 1492 |
+
DNOV.US,D,20251024,000000,47.33,47.3367,47.24,47.27,4137,0
|
| 1493 |
+
DNOV.US,D,20251027,000000,47.34,47.4181,47.34,47.3847,789,0
|
| 1494 |
+
DNOV.US,D,20251028,000000,47.37,47.45,47.36,47.415,14062,0
|
| 1495 |
+
DNOV.US,D,20251029,000000,47.38,47.45,47.33,47.3744,6156,0
|
| 1496 |
+
DNOV.US,D,20251030,000000,47.38,47.44,47.33,47.345,5127,0
|
| 1497 |
+
DNOV.US,D,20251031,000000,47.37,47.4437,47.3,47.3871,6631,0
|
| 1498 |
+
DNOV.US,D,20251103,000000,47.4052,47.47,47.39,47.4413,15014,0
|
| 1499 |
+
DNOV.US,D,20251104,000000,47.39,47.405,47.3,47.405,10571,0
|
| 1500 |
+
DNOV.US,D,20251105,000000,47.4255,47.465,47.4,47.4253,12966,0
|
| 1501 |
+
DNOV.US,D,20251106,000000,47.37,47.39,47.23,47.29,22786,0
|
| 1502 |
+
DNOV.US,D,20251107,000000,47.15,47.3134,47.01,47.3134,13328,0
|
| 1503 |
+
DNOV.US,D,20251110,000000,47.46,47.56,47.44,47.5547,5971,0
|
| 1504 |
+
DNOV.US,D,20251111,000000,47.51,47.5999,47.51,47.5889,6713,0
|
| 1505 |
+
DNOV.US,D,20251112,000000,47.5907,47.63,47.55,47.5961,11777,0
|
| 1506 |
+
DNOV.US,D,20251113,000000,47.5722,47.5895,47.4074,47.48,18000,0
|
| 1507 |
+
DNOV.US,D,20251114,000000,47.33,47.5297,47.28,47.47,21303,0
|
| 1508 |
+
DNOV.US,D,20251117,000000,47.5402,47.559,47.25,47.42,32100,0
|
| 1509 |
+
DNOV.US,D,20251118,000000,47.242,47.4083,47.1401,47.2906,43342,0
|
| 1510 |
+
DNOV.US,D,20251119,000000,47.285,47.49,47.285,47.4275,20879,0
|
| 1511 |
+
DNOV.US,D,20251120,000000,47.6422,47.69,47.175,47.195,65326,0
|
| 1512 |
+
DNOV.US,D,20251121,000000,47.38,47.86,47.14,47.86,289697,0
|
| 1513 |
+
DNOV.US,D,20251124,000000,47.81,48.149,47.81,48.09,236745,0
|
| 1514 |
+
DNOV.US,D,20251125,000000,48.0871,48.33,48.0871,48.32,105917,0
|
| 1515 |
+
DNOV.US,D,20251126,000000,48.33,48.519,48.3101,48.39,49889,0
|
| 1516 |
+
DNOV.US,D,20251128,000000,48.5226,48.5599,48.46,48.5308,6221,0
|
| 1517 |
+
DNOV.US,D,20251201,000000,48.43,48.59,48.43,48.48,147168,0
|
| 1518 |
+
DNOV.US,D,20251202,000000,48.59,48.61,48.46,48.56,28177,0
|
| 1519 |
+
DNOV.US,D,20251203,000000,48.549,48.6447,48.49,48.6072,128146,0
|
| 1520 |
+
DNOV.US,D,20251204,000000,48.686,48.686,48.54,48.6208,15224,0
|
| 1521 |
+
DNOV.US,D,20251205,000000,48.7293,48.7606,48.66,48.71,81485,0
|
| 1522 |
+
DNOV.US,D,20251208,000000,48.73,48.73,48.57,48.62,23387,0
|
| 1523 |
+
DNOV.US,D,20251209,000000,48.67,48.68,48.5801,48.6013,20490,0
|
| 1524 |
+
DNOV.US,D,20251210,000000,48.6142,48.819,48.599,48.7583,7745,0
|
| 1525 |
+
DNOV.US,D,20251211,000000,48.6216,48.84,48.6216,48.84,12655,0
|
| 1526 |
+
DNOV.US,D,20251212,000000,48.82,48.82,48.61,48.62,17218,0
|
| 1527 |
+
DNOV.US,D,20251215,000000,48.7,48.7,48.58,48.6099,3886,0
|
| 1528 |
+
DNOV.US,D,20251216,000000,48.57,48.5877,48.44,48.5877,16461,0
|
| 1529 |
+
DNOV.US,D,20251217,000000,48.58,48.58,48.308,48.308,36809,0
|
| 1530 |
+
DNOV.US,D,20251218,000000,48.4701,48.62,48.44,48.5094,13217,0
|
| 1531 |
+
DNOV.US,D,20251219,000000,48.6315,48.76,48.6315,48.72,23618,0
|
| 1532 |
+
DNOV.US,D,20251222,000000,48.85,48.9,48.81,48.9,13152,0
|
| 1533 |
+
DNOV.US,D,20251223,000000,48.92,48.96,48.8,48.9216,4415,0
|
| 1534 |
+
DNOV.US,D,20251224,000000,48.98,49.04,48.92,49.01,4032,0
|
| 1535 |
+
DNOV.US,D,20251226,000000,49.05,49.05,48.96,49.0066,5442,0
|
| 1536 |
+
DNOV.US,D,20251229,000000,48.9886,48.9886,48.91,48.9422,11071,0
|
| 1537 |
+
DNOV.US,D,20251230,000000,49.02,49.02,48.93,48.9654,11535,0
|
| 1538 |
+
DNOV.US,D,20251231,000000,49.0199,49.0199,48.8379,48.8379,18949,0
|
| 1539 |
+
DNOV.US,D,20260102,000000,48.92,48.92,48.76,48.85,5465,0
|
| 1540 |
+
DNOV.US,D,20260105,000000,48.995,49.051782,48.941685,48.96,21528,0
|
| 1541 |
+
DNOV.US,D,20260106,000000,49.0613,49.12,48.9601,49.0804,6264,0
|
| 1542 |
+
DNOV.US,D,20260107,000000,49.1195,49.16,49.05,49.07,6759,0
|
| 1543 |
+
DNOV.US,D,20260108,000000,49.036,49.079,48.9936,49.07,9119,0
|
| 1544 |
+
DNOV.US,D,20260109,000000,49.11,49.21,49.0101,49.21,11210,0
|
| 1545 |
+
DNOV.US,D,20260112,000000,49.1001,49.25,49.1001,49.25,7463,0
|
| 1546 |
+
DNOV.US,D,20260113,000000,49.19,49.25,49.13,49.22,4959,0
|
| 1547 |
+
DNOV.US,D,20260114,000000,49.05,49.13,48.9201,49.12,13609,0
|
| 1548 |
+
DNOV.US,D,20260115,000000,49.25,49.25,49.14,49.19,24791,0
|
| 1549 |
+
DNOV.US,D,20260116,000000,49.1401,49.23,49.0901,49.2,12611,0
|
| 1550 |
+
DNOV.US,D,20260120,000000,48.86,48.924,48.6602,48.6806,8015,0
|
| 1551 |
+
DNOV.US,D,20260121,000000,48.75,49.04,48.74,48.99,13750,0
|
| 1552 |
+
DNOV.US,D,20260122,000000,49.0201,49.1199,49.02,49.02,10045,0
|
| 1553 |
+
DNOV.US,D,20260123,000000,49.13,49.14,49.0601,49.12,15628,0
|
| 1554 |
+
DNOV.US,D,20260126,000000,49.1501,49.22,49.15,49.1841,2364,0
|
| 1555 |
+
DNOV.US,D,20260127,000000,49.23,49.31,49.17,49.23,40246,0
|
| 1556 |
+
DNOV.US,D,20260128,000000,49.2683,49.305,49.2,49.27,4657,0
|
| 1557 |
+
DNOV.US,D,20260129,000000,49.176,49.18,48.95,49.18,7021,0
|
| 1558 |
+
DNOV.US,D,20260130,000000,49.28,49.28,49.08,49.2,5363,0
|
| 1559 |
+
DNOV.US,D,20260202,000000,49.19,49.32,49.03,49.22,12864,0
|
| 1560 |
+
DNOV.US,D,20260203,000000,49.285,49.285,48.9301,49.04,22518,0
|
| 1561 |
+
DNOV.US,D,20260204,000000,49.01,49.09,48.85,48.99,28382,0
|
| 1562 |
+
DNOV.US,D,20260205,000000,48.87,48.87,48.67,48.6898,2518,0
|
| 1563 |
+
DNOV.US,D,20260206,000000,48.91,49.19,48.8911,49.19,7053,0
|
| 1564 |
+
DNOV.US,D,20260209,000000,49.14,49.28,49.1,49.25,4036,0
|
| 1565 |
+
DNOV.US,D,20260210,000000,49.3,49.3067,49.19,49.2,13380,0
|
| 1566 |
+
DNOV.US,D,20260211,000000,49.3843,49.3843,49.11,49.26,3780,0
|
| 1567 |
+
DNOV.US,D,20260212,000000,49.185,49.185,48.89,48.89,3152,0
|
| 1568 |
+
DNOV.US,D,20260213,000000,48.87,49.001,48.8,48.82,15487,0
|
| 1569 |
+
DNOV.US,D,20260217,000000,48.76,48.95,48.7,48.88,12093,0
|
| 1570 |
+
DNOV.US,D,20260218,000000,49.07,49.12,48.9676,49.02,3742,0
|
daily/us/nyse etfs/1/don.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/dtre.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/dxj.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/dzz.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/eatz.us.txt
ADDED
|
@@ -0,0 +1,1173 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
EATZ.US,D,20210422,000000,24.947,25.166,24.817,25.012,15729,0
|
| 3 |
+
EATZ.US,D,20210423,000000,25.106,25.106,24.837,24.948,13460,0
|
| 4 |
+
EATZ.US,D,20210426,000000,26.035,26.035,24.817,24.884,37926,0
|
| 5 |
+
EATZ.US,D,20210427,000000,25.056,25.236,24.946,24.997,18322,0
|
| 6 |
+
EATZ.US,D,20210428,000000,25.056,25.216,24.987,25.177,9652,0
|
| 7 |
+
EATZ.US,D,20210429,000000,25.476,25.995,25.426,25.794,18495,0
|
| 8 |
+
EATZ.US,D,20210430,000000,26.514,26.514,25.59,25.735,23844,0
|
| 9 |
+
EATZ.US,D,20210503,000000,26.444,26.444,25.605,25.631,12119,0
|
| 10 |
+
EATZ.US,D,20210504,000000,25.466,25.528,25.166,25.528,17658,0
|
| 11 |
+
EATZ.US,D,20210505,000000,25.725,25.725,25.176,25.228,3579,0
|
| 12 |
+
EATZ.US,D,20210506,000000,25.456,25.456,24.887,25.114,14285,0
|
| 13 |
+
EATZ.US,D,20210507,000000,25.066,25.386,25.066,25.242,19196,0
|
| 14 |
+
EATZ.US,D,20210510,000000,25.496,25.496,24.917,24.917,10233,0
|
| 15 |
+
EATZ.US,D,20210511,000000,24.647,24.725,24.183,24.714,6706,0
|
| 16 |
+
EATZ.US,D,20210512,000000,24.657,24.657,23.639,23.694,5039,0
|
| 17 |
+
EATZ.US,D,20210513,000000,23.759,24.138,23.479,23.92,9798,0
|
| 18 |
+
EATZ.US,D,20210514,000000,24.567,24.667,24.278,24.667,4386,0
|
| 19 |
+
EATZ.US,D,20210517,000000,24.657,24.657,24.258,24.543,4921,0
|
| 20 |
+
EATZ.US,D,20210518,000000,24.657,24.787,24.527,24.527,5537,0
|
| 21 |
+
EATZ.US,D,20210519,000000,23.958,24.219,23.869,24.219,4946,0
|
| 22 |
+
EATZ.US,D,20210520,000000,24.128,24.438,24.108,24.4,1546,0
|
| 23 |
+
EATZ.US,D,20210521,000000,24.388,24.408,24.258,24.276,3739,0
|
| 24 |
+
EATZ.US,D,20210524,000000,24.318,24.627,24.318,24.53,12480,0
|
| 25 |
+
EATZ.US,D,20210525,000000,24.767,24.767,24.177,24.177,11190,0
|
| 26 |
+
EATZ.US,D,20210526,000000,24.338,24.667,24.338,24.536,10292,0
|
| 27 |
+
EATZ.US,D,20210527,000000,24.647,24.657,24.527,24.537,5840,0
|
| 28 |
+
EATZ.US,D,20210528,000000,24.493,24.737,24.398,24.707,6154,0
|
| 29 |
+
EATZ.US,D,20210601,000000,24.917,24.937,24.497,24.567,8407,0
|
| 30 |
+
EATZ.US,D,20210602,000000,24.577,24.687,24.408,24.438,13025,0
|
| 31 |
+
EATZ.US,D,20210603,000000,24.228,24.228,23.908,24.007,8546,0
|
| 32 |
+
EATZ.US,D,20210604,000000,24.098,24.098,23.839,24.079,2619,0
|
| 33 |
+
EATZ.US,D,20210607,000000,24.208,24.418,24.207,24.418,13747,0
|
| 34 |
+
EATZ.US,D,20210608,000000,24.767,25.536,24.707,25.386,48351,0
|
| 35 |
+
EATZ.US,D,20210609,000000,25.516,25.516,24.787,24.797,30222,0
|
| 36 |
+
EATZ.US,D,20210610,000000,25.326,25.326,24.438,24.527,11213,0
|
| 37 |
+
EATZ.US,D,20210611,000000,24.807,24.812,24.597,24.683,5672,0
|
| 38 |
+
EATZ.US,D,20210614,000000,24.947,24.947,24.428,24.477,8560,0
|
| 39 |
+
EATZ.US,D,20210615,000000,24.917,25.036,24.248,24.304,28200,0
|
| 40 |
+
EATZ.US,D,20210616,000000,24.212,24.348,24.208,24.341,4439,0
|
| 41 |
+
EATZ.US,D,20210617,000000,24.457,24.457,23.679,23.889,7506,0
|
| 42 |
+
EATZ.US,D,20210618,000000,23.459,23.759,23.359,23.479,9680,0
|
| 43 |
+
EATZ.US,D,20210621,000000,23.669,23.996,23.549,23.954,5665,0
|
| 44 |
+
EATZ.US,D,20210622,000000,24.038,24.198,23.774,24.198,6419,0
|
| 45 |
+
EATZ.US,D,20210623,000000,24.268,24.288,24.188,24.263,6520,0
|
| 46 |
+
EATZ.US,D,20210624,000000,24.457,24.637,24.408,24.557,23221,0
|
| 47 |
+
EATZ.US,D,20210625,000000,24.707,24.737,24.457,24.461,5960,0
|
| 48 |
+
EATZ.US,D,20210628,000000,24.657,24.657,23.968,24.27,9454,0
|
| 49 |
+
EATZ.US,D,20210629,000000,24.428,24.428,24.139,24.246,2708,0
|
| 50 |
+
EATZ.US,D,20210630,000000,24.248,24.378,24.248,24.368,812,0
|
| 51 |
+
EATZ.US,D,20210701,000000,24.737,24.737,24.458,24.62,4389,0
|
| 52 |
+
EATZ.US,D,20210702,000000,24.977,24.977,24.458,24.521,4483,0
|
| 53 |
+
EATZ.US,D,20210706,000000,24.847,24.847,24.048,24.379,4995,0
|
| 54 |
+
EATZ.US,D,20210707,000000,24.308,24.358,24.038,24.058,9562,0
|
| 55 |
+
EATZ.US,D,20210708,000000,23.329,23.908,23.329,23.789,6162,0
|
| 56 |
+
EATZ.US,D,20210709,000000,23.928,24.428,23.928,24.388,3556,0
|
| 57 |
+
EATZ.US,D,20210712,000000,24.318,24.611,24.318,24.611,2517,0
|
| 58 |
+
EATZ.US,D,20210713,000000,24.607,24.607,24.342,24.411,9665,0
|
| 59 |
+
EATZ.US,D,20210714,000000,24.677,24.677,24.136,24.136,2967,0
|
| 60 |
+
EATZ.US,D,20210715,000000,23.898,23.898,23.379,23.639,13898,0
|
| 61 |
+
EATZ.US,D,20210716,000000,23.888,23.888,23.339,23.339,5305,0
|
| 62 |
+
EATZ.US,D,20210719,000000,22.72,22.962,22.509,22.642,8290,0
|
| 63 |
+
EATZ.US,D,20210720,000000,22.8,23.449,22.77,23.327,5139,0
|
| 64 |
+
EATZ.US,D,20210721,000000,23.858,24.088,23.858,23.922,3471,0
|
| 65 |
+
EATZ.US,D,20210722,000000,23.908,24.228,23.839,24.225,2633,0
|
| 66 |
+
EATZ.US,D,20210723,000000,24.428,24.428,24.088,24.249,2447,0
|
| 67 |
+
EATZ.US,D,20210726,000000,24.358,24.61,24.358,24.61,2732,0
|
| 68 |
+
EATZ.US,D,20210727,000000,24.747,24.747,24.447,24.615,3781,0
|
| 69 |
+
EATZ.US,D,20210728,000000,24.168,24.185,23.898,23.995,2816,0
|
| 70 |
+
EATZ.US,D,20210729,000000,24.438,24.438,24.148,24.17,1183,0
|
| 71 |
+
EATZ.US,D,20210730,000000,23.739,23.782,23.681,23.736,1342,0
|
| 72 |
+
EATZ.US,D,20210802,000000,23.779,23.958,23.589,23.731,9198,0
|
| 73 |
+
EATZ.US,D,20210803,000000,23.739,23.739,23.22,23.509,2962,0
|
| 74 |
+
EATZ.US,D,20210804,000000,23.509,23.509,23.349,23.408,2052,0
|
| 75 |
+
EATZ.US,D,20210805,000000,23.659,23.659,23.544,23.634,1005,0
|
| 76 |
+
EATZ.US,D,20210806,000000,23.948,24.168,23.749,23.776,3801,0
|
| 77 |
+
EATZ.US,D,20210809,000000,23.351,23.351,23.249,23.249,1321,0
|
| 78 |
+
EATZ.US,D,20210810,000000,23.339,23.56,23.309,23.551,1366,0
|
| 79 |
+
EATZ.US,D,20210811,000000,23.549,23.815,23.549,23.815,824,0
|
| 80 |
+
EATZ.US,D,20210812,000000,23.879,23.879,23.539,23.756,1252,0
|
| 81 |
+
EATZ.US,D,20210813,000000,23.519,23.649,23.489,23.631,1566,0
|
| 82 |
+
EATZ.US,D,20210816,000000,23.369,23.499,23.24,23.439,5377,0
|
| 83 |
+
EATZ.US,D,20210817,000000,23.301,23.301,23.03,23.053,1606,0
|
| 84 |
+
EATZ.US,D,20210818,000000,23.27,23.299,23.065,23.065,2210,0
|
| 85 |
+
EATZ.US,D,20210819,000000,22.711,22.93,22.571,22.716,3054,0
|
| 86 |
+
EATZ.US,D,20210820,000000,22.8,22.958,22.8,22.958,297,0
|
| 87 |
+
EATZ.US,D,20210823,000000,22.86,23.196,22.86,23.196,2781,0
|
| 88 |
+
EATZ.US,D,20210824,000000,23.389,23.529,23.389,23.42,1162,0
|
| 89 |
+
EATZ.US,D,20210825,000000,23.709,23.709,23.698,23.698,531,0
|
| 90 |
+
EATZ.US,D,20210826,000000,23.627,23.698,23.439,23.58,2014,0
|
| 91 |
+
EATZ.US,D,20210827,000000,23.839,24.156,23.839,24.107,2680,0
|
| 92 |
+
EATZ.US,D,20210830,000000,23.958,23.958,23.629,23.733,2584,0
|
| 93 |
+
EATZ.US,D,20210831,000000,23.659,23.909,23.659,23.909,571,0
|
| 94 |
+
EATZ.US,D,20210901,000000,23.988,24.011,23.918,24.011,662,0
|
| 95 |
+
EATZ.US,D,20210902,000000,24.04,24.187,23.966,23.966,2690,0
|
| 96 |
+
EATZ.US,D,20210903,000000,23.759,23.759,23.709,23.716,903,0
|
| 97 |
+
EATZ.US,D,20210907,000000,23.789,23.789,23.66,23.66,747,0
|
| 98 |
+
EATZ.US,D,20210908,000000,23.719,23.719,23.659,23.661,2333,0
|
| 99 |
+
EATZ.US,D,20210909,000000,23.761,23.809,23.698,23.698,544,0
|
| 100 |
+
EATZ.US,D,20210910,000000,23.948,23.948,23.533,23.533,2402,0
|
| 101 |
+
EATZ.US,D,20210913,000000,23.469,23.602,23.467,23.602,1094,0
|
| 102 |
+
EATZ.US,D,20210914,000000,23.569,23.569,23.13,23.185,6002,0
|
| 103 |
+
EATZ.US,D,20210915,000000,22.96,23.309,22.96,23.266,1566,0
|
| 104 |
+
EATZ.US,D,20210916,000000,23.399,23.482,23.399,23.482,489,0
|
| 105 |
+
EATZ.US,D,20210917,000000,23.599,23.599,23.404,23.435,3273,0
|
| 106 |
+
EATZ.US,D,20210920,000000,22.96,23.14,22.88,23.14,1360,0
|
| 107 |
+
EATZ.US,D,20210921,000000,23.15,23.15,22.958,22.958,581,0
|
| 108 |
+
EATZ.US,D,20210922,000000,23.2,23.443,23.19,23.304,7185,0
|
| 109 |
+
EATZ.US,D,20210923,000000,23.886,23.978,23.857,23.857,2986,0
|
| 110 |
+
EATZ.US,D,20210924,000000,23.988,24.098,23.988,24.087,1575,0
|
| 111 |
+
EATZ.US,D,20210927,000000,24.258,24.358,24.236,24.236,2607,0
|
| 112 |
+
EATZ.US,D,20210928,000000,23.978,23.998,23.584,23.584,6215,0
|
| 113 |
+
EATZ.US,D,20210929,000000,23.799,23.908,23.506,23.506,2040,0
|
| 114 |
+
EATZ.US,D,20210930,000000,23.429,23.429,23.1,23.124,2341,0
|
| 115 |
+
EATZ.US,D,20211001,000000,23.502,23.913,23.489,23.847,2099,0
|
| 116 |
+
EATZ.US,D,20211004,000000,23.809,23.809,23.471,23.471,1063,0
|
| 117 |
+
EATZ.US,D,20211005,000000,23.559,23.619,23.389,23.401,1262,0
|
| 118 |
+
EATZ.US,D,20211006,000000,23.514,23.514,23.514,23.514,176,0
|
| 119 |
+
EATZ.US,D,20211007,000000,23.719,23.759,23.573,23.573,1436,0
|
| 120 |
+
EATZ.US,D,20211008,000000,23.559,23.559,23.193,23.193,5615,0
|
| 121 |
+
EATZ.US,D,20211011,000000,23.289,23.289,22.99,22.99,1614,0
|
| 122 |
+
EATZ.US,D,20211012,000000,23.16,23.329,23.106,23.106,553,0
|
| 123 |
+
EATZ.US,D,20211013,000000,22.96,22.969,22.8,22.969,1131,0
|
| 124 |
+
EATZ.US,D,20211014,000000,23.329,23.449,23.329,23.427,1132,0
|
| 125 |
+
EATZ.US,D,20211015,000000,23.459,23.459,23.098,23.098,1661,0
|
| 126 |
+
EATZ.US,D,20211018,000000,23.2,23.21,23.19,23.198,1357,0
|
| 127 |
+
EATZ.US,D,20211019,000000,23.399,23.399,23.057,23.057,741,0
|
| 128 |
+
EATZ.US,D,20211020,000000,22.74,23.031,22.671,22.687,10630,0
|
| 129 |
+
EATZ.US,D,20211021,000000,22.8,22.8,22.779,22.779,284,0
|
| 130 |
+
EATZ.US,D,20211022,000000,22.636,22.725,22.611,22.725,771,0
|
| 131 |
+
EATZ.US,D,20211025,000000,22.735,22.735,22.735,22.735,78,0
|
| 132 |
+
EATZ.US,D,20211026,000000,22.88,22.88,22.634,22.634,1409,0
|
| 133 |
+
EATZ.US,D,20211027,000000,22.601,22.651,22.49,22.49,1415,0
|
| 134 |
+
EATZ.US,D,20211028,000000,22.571,22.571,22.498,22.498,329,0
|
| 135 |
+
EATZ.US,D,20211029,000000,22.461,22.521,22.411,22.521,945,0
|
| 136 |
+
EATZ.US,D,20211101,000000,22.631,22.976,22.511,22.976,4661,0
|
| 137 |
+
EATZ.US,D,20211102,000000,22.681,22.681,22.311,22.422,3345,0
|
| 138 |
+
EATZ.US,D,20211103,000000,22.671,22.81,22.671,22.784,2647,0
|
| 139 |
+
EATZ.US,D,20211104,000000,22.84,23.21,22.84,23.161,4277,0
|
| 140 |
+
EATZ.US,D,20211105,000000,23.16,23.967,23.16,23.967,4555,0
|
| 141 |
+
EATZ.US,D,20211108,000000,24.048,24.048,23.649,23.674,18987,0
|
| 142 |
+
EATZ.US,D,20211109,000000,23.609,23.736,23.609,23.736,14363,0
|
| 143 |
+
EATZ.US,D,20211110,000000,23.609,23.631,23.27,23.378,2752,0
|
| 144 |
+
EATZ.US,D,20211111,000000,23.439,23.529,23.398,23.398,8455,0
|
| 145 |
+
EATZ.US,D,20211112,000000,23.34,23.419,23.34,23.419,885,0
|
| 146 |
+
EATZ.US,D,20211115,000000,23.24,23.449,23.24,23.3,2464,0
|
| 147 |
+
EATZ.US,D,20211116,000000,23.2,23.25,23.18,23.19,5189,0
|
| 148 |
+
EATZ.US,D,20211117,000000,23.21,23.24,23.03,23.147,4723,0
|
| 149 |
+
EATZ.US,D,20211118,000000,23.02,23.05,22.77,22.966,9862,0
|
| 150 |
+
EATZ.US,D,20211119,000000,22.85,22.85,22.611,22.631,18400,0
|
| 151 |
+
EATZ.US,D,20211122,000000,22.92,22.92,22.481,22.481,692,0
|
| 152 |
+
EATZ.US,D,20211123,000000,22.471,22.471,22.089,22.268,2688,0
|
| 153 |
+
EATZ.US,D,20211124,000000,22.211,22.381,21.984,22.313,2765,0
|
| 154 |
+
EATZ.US,D,20211126,000000,21.553,21.672,21.213,21.672,3543,0
|
| 155 |
+
EATZ.US,D,20211129,000000,22.161,22.161,21.286,21.286,3235,0
|
| 156 |
+
EATZ.US,D,20211130,000000,21.163,21.179,20.652,20.847,3895,0
|
| 157 |
+
EATZ.US,D,20211201,000000,21.123,21.553,20.255,20.258,2965,0
|
| 158 |
+
EATZ.US,D,20211202,000000,20.934,21.043,20.895,21.006,1704,0
|
| 159 |
+
EATZ.US,D,20211203,000000,20.864,20.864,20.574,20.649,2353,0
|
| 160 |
+
EATZ.US,D,20211206,000000,21.572,22.275,21.513,22.22,7249,0
|
| 161 |
+
EATZ.US,D,20211207,000000,22.701,22.86,22.601,22.601,8848,0
|
| 162 |
+
EATZ.US,D,20211208,000000,23.03,23.11,22.95,23.04,6348,0
|
| 163 |
+
EATZ.US,D,20211209,000000,22.85,22.91,22.663,22.663,1394,0
|
| 164 |
+
EATZ.US,D,20211210,000000,22.411,22.601,22.405,22.599,1552,0
|
| 165 |
+
EATZ.US,D,20211213,000000,22.501,22.501,22.181,22.291,4648,0
|
| 166 |
+
EATZ.US,D,20211214,000000,22.401,22.401,22.301,22.301,9944,0
|
| 167 |
+
EATZ.US,D,20211215,000000,22.142,22.461,21.962,22.451,1258,0
|
| 168 |
+
EATZ.US,D,20211216,000000,22.601,22.601,21.976,21.976,1164,0
|
| 169 |
+
EATZ.US,D,20211217,000000,21.772,22.219,21.772,22.219,920,0
|
| 170 |
+
EATZ.US,D,20211220,000000,21.792,22.022,21.712,22.022,1483,0
|
| 171 |
+
EATZ.US,D,20211221,000000,22.681,22.784,22.681,22.784,1562,0
|
| 172 |
+
EATZ.US,D,20211222,000000,22.98,23.12,22.97,23,3166,0
|
| 173 |
+
EATZ.US,D,20211223,000000,23.15,23.35,23.15,23.35,5410,0
|
| 174 |
+
EATZ.US,D,20211227,000000,23.3,23.59,23.3,23.55,4758,0
|
| 175 |
+
EATZ.US,D,20211228,000000,23.75,23.75,23.4693,23.4693,2565,0
|
| 176 |
+
EATZ.US,D,20211229,000000,23.45,23.47,23.3791,23.3791,596,0
|
| 177 |
+
EATZ.US,D,20211230,000000,23.58,23.69,23.51,23.51,3887,0
|
| 178 |
+
EATZ.US,D,20211231,000000,23.5186,23.5186,23.5186,23.5186,266,0
|
| 179 |
+
EATZ.US,D,20220103,000000,23.48,23.8,23.48,23.6177,3201,0
|
| 180 |
+
EATZ.US,D,20220104,000000,23.68,23.8259,23.68,23.7818,2426,0
|
| 181 |
+
EATZ.US,D,20220105,000000,23.95,23.9508,23.3627,23.3627,985,0
|
| 182 |
+
EATZ.US,D,20220106,000000,23.7799,23.7799,23.5074,23.5074,211,0
|
| 183 |
+
EATZ.US,D,20220107,000000,23.5715,23.5715,23.2613,23.2613,1246,0
|
| 184 |
+
EATZ.US,D,20220110,000000,22.78,23.2304,22.69,23.2304,3413,0
|
| 185 |
+
EATZ.US,D,20220111,000000,23.21,23.29,23.1936,23.1936,1214,0
|
| 186 |
+
EATZ.US,D,20220112,000000,22.89,22.985,22.8192,22.8192,997,0
|
| 187 |
+
EATZ.US,D,20220113,000000,22.88,22.979,22.7123,22.7123,3168,0
|
| 188 |
+
EATZ.US,D,20220114,000000,22.5,22.5,22.2288,22.4784,1168,0
|
| 189 |
+
EATZ.US,D,20220118,000000,22.15,22.2099,21.9521,21.9521,1007,0
|
| 190 |
+
EATZ.US,D,20220119,000000,21.965,21.97,21.7639,21.7639,547,0
|
| 191 |
+
EATZ.US,D,20220120,000000,21.85,22.1,21.3959,21.3959,2291,0
|
| 192 |
+
EATZ.US,D,20220121,000000,21.06,21.36,21.05,21.0738,1806,0
|
| 193 |
+
EATZ.US,D,20220124,000000,20.72,21.581,20.72,21.581,2438,0
|
| 194 |
+
EATZ.US,D,20220125,000000,21.41,21.76,21.35,21.6411,3392,0
|
| 195 |
+
EATZ.US,D,20220126,000000,21.91,22.03,21.2839,21.2839,9580,0
|
| 196 |
+
EATZ.US,D,20220127,000000,21.4481,21.55,21.0524,21.078,1841,0
|
| 197 |
+
EATZ.US,D,20220128,000000,20.98,21.4915,20.88,21.4915,718,0
|
| 198 |
+
EATZ.US,D,20220131,000000,21.9291,22.085,21.9291,22.085,1096,0
|
| 199 |
+
EATZ.US,D,20220201,000000,22.3,22.5946,22.3,22.5946,748,0
|
| 200 |
+
EATZ.US,D,20220202,000000,22.51,22.6,22.2955,22.2955,2231,0
|
| 201 |
+
EATZ.US,D,20220203,000000,22.01,22.035,21.9913,21.9913,1254,0
|
| 202 |
+
EATZ.US,D,20220204,000000,22.06,22.2102,22.06,22.2102,440,0
|
| 203 |
+
EATZ.US,D,20220207,000000,22.21,22.41,22.21,22.24,5461,0
|
| 204 |
+
EATZ.US,D,20220208,000000,22.3623,22.6623,22.3623,22.6623,999,0
|
| 205 |
+
EATZ.US,D,20220209,000000,22.97,23.1841,22.93,23.1841,5824,0
|
| 206 |
+
EATZ.US,D,20220210,000000,22.9,23.1599,22.7962,22.7962,722,0
|
| 207 |
+
EATZ.US,D,20220211,000000,22.92,22.93,22.414,22.492,4604,0
|
| 208 |
+
EATZ.US,D,20220214,000000,22.49,22.49,22.44,22.4449,2360,0
|
| 209 |
+
EATZ.US,D,20220215,000000,22.89,22.9514,22.81,22.9514,592,0
|
| 210 |
+
EATZ.US,D,20220216,000000,22.87,23.067,22.55,23.067,878,0
|
| 211 |
+
EATZ.US,D,20220217,000000,22.83,22.8301,22.3965,22.3965,1484,0
|
| 212 |
+
EATZ.US,D,20220218,000000,22.5,22.6038,22.5,22.6038,338,0
|
| 213 |
+
EATZ.US,D,20220222,000000,22.43,22.43,22.01,22.1119,2131,0
|
| 214 |
+
EATZ.US,D,20220223,000000,22.07,22.39,21.6647,21.6647,2125,0
|
| 215 |
+
EATZ.US,D,20220224,000000,20.99,22.1635,20.8631,22.1635,1425,0
|
| 216 |
+
EATZ.US,D,20220225,000000,22.2499,22.555,22.2499,22.5285,1313,0
|
| 217 |
+
EATZ.US,D,20220228,000000,22.53,22.5766,22.39,22.5766,594,0
|
| 218 |
+
EATZ.US,D,20220301,000000,22.42,22.42,22.08,22.1327,1428,0
|
| 219 |
+
EATZ.US,D,20220302,000000,22.3589,22.3589,22.2927,22.2927,2460,0
|
| 220 |
+
EATZ.US,D,20220303,000000,21.87,21.8701,21.6459,21.6459,226,0
|
| 221 |
+
EATZ.US,D,20220304,000000,21.4,21.4503,21.1999,21.4503,582,0
|
| 222 |
+
EATZ.US,D,20220307,000000,20.5,20.5,19.948,19.948,1335,0
|
| 223 |
+
EATZ.US,D,20220308,000000,19.86,20.3101,19.86,20.3101,514,0
|
| 224 |
+
EATZ.US,D,20220309,000000,20.98,21.2032,20.98,21.0234,926,0
|
| 225 |
+
EATZ.US,D,20220310,000000,21.0412,21.0412,21.0412,21.0412,42,0
|
| 226 |
+
EATZ.US,D,20220311,000000,20.8378,20.8378,20.7134,20.7134,330,0
|
| 227 |
+
EATZ.US,D,20220314,000000,20.66,20.72,20.5751,20.5751,754,0
|
| 228 |
+
EATZ.US,D,20220315,000000,20.8338,20.8338,20.8338,20.8338,7,0
|
| 229 |
+
EATZ.US,D,20220316,000000,21.24,21.4401,21.24,21.41,1597,0
|
| 230 |
+
EATZ.US,D,20220317,000000,21.5,21.748,21.5,21.748,577,0
|
| 231 |
+
EATZ.US,D,20220318,000000,21.71,21.9472,21.71,21.9472,4020,0
|
| 232 |
+
EATZ.US,D,20220321,000000,21.95,21.95,21.4428,21.4697,600,0
|
| 233 |
+
EATZ.US,D,20220322,000000,21.65,21.78,21.63,21.6503,7786,0
|
| 234 |
+
EATZ.US,D,20220323,000000,21.5701,21.5701,21.3897,21.3897,398,0
|
| 235 |
+
EATZ.US,D,20220324,000000,21.3901,21.5675,21.3901,21.5675,2296,0
|
| 236 |
+
EATZ.US,D,20220325,000000,21.54,21.54,21.33,21.3795,1683,0
|
| 237 |
+
EATZ.US,D,20220328,000000,21.45,21.5458,21.45,21.5458,210,0
|
| 238 |
+
EATZ.US,D,20220329,000000,22.42,22.5001,22.35,22.3765,1186,0
|
| 239 |
+
EATZ.US,D,20220330,000000,22.14,22.157,22.14,22.157,394,0
|
| 240 |
+
EATZ.US,D,20220331,000000,21.8604,21.8604,21.8604,21.8604,142,0
|
| 241 |
+
EATZ.US,D,20220401,000000,21.791,21.791,21.791,21.791,14,0
|
| 242 |
+
EATZ.US,D,20220404,000000,21.92,21.92,21.8927,21.8927,329,0
|
| 243 |
+
EATZ.US,D,20220405,000000,21.62,21.62,21.3,21.4364,3780,0
|
| 244 |
+
EATZ.US,D,20220406,000000,21,21.01,20.8458,20.9876,1789,0
|
| 245 |
+
EATZ.US,D,20220407,000000,20.85,20.85,20.58,20.8388,847,0
|
| 246 |
+
EATZ.US,D,20220408,000000,20.69,20.69,20.6702,20.6702,210,0
|
| 247 |
+
EATZ.US,D,20220411,000000,20.69,20.85,20.6477,20.7873,5059,0
|
| 248 |
+
EATZ.US,D,20220412,000000,21.1,21.1,20.7407,20.7407,3693,0
|
| 249 |
+
EATZ.US,D,20220413,000000,21.085,21.2409,21.085,21.2409,280,0
|
| 250 |
+
EATZ.US,D,20220414,000000,21.31,21.31,21.1506,21.1506,423,0
|
| 251 |
+
EATZ.US,D,20220418,000000,20.83,21.0514,20.83,21.0514,2596,0
|
| 252 |
+
EATZ.US,D,20220419,000000,21.64,21.64,21.5805,21.5805,465,0
|
| 253 |
+
EATZ.US,D,20220420,000000,21.8,21.8,21.7,21.7,846,0
|
| 254 |
+
EATZ.US,D,20220421,000000,21.51,21.51,21.3043,21.3043,292,0
|
| 255 |
+
EATZ.US,D,20220422,000000,21.2201,21.2201,20.9251,20.9251,272,0
|
| 256 |
+
EATZ.US,D,20220425,000000,21.29,21.3081,21.29,21.3081,411,0
|
| 257 |
+
EATZ.US,D,20220426,000000,20.45,20.489,20.45,20.489,215,0
|
| 258 |
+
EATZ.US,D,20220427,000000,20.42,20.55,20.36,20.36,998,0
|
| 259 |
+
EATZ.US,D,20220428,000000,20.1301,20.758,20.1301,20.5887,720,0
|
| 260 |
+
EATZ.US,D,20220429,000000,20.1483,20.1483,20.1483,20.1483,38,0
|
| 261 |
+
EATZ.US,D,20220502,000000,20.08,20.3812,20.08,20.3812,425,0
|
| 262 |
+
EATZ.US,D,20220503,000000,20.05,20.2198,20.05,20.2198,207,0
|
| 263 |
+
EATZ.US,D,20220504,000000,20.18,20.3856,19.72,20.3856,587,0
|
| 264 |
+
EATZ.US,D,20220505,000000,20.2,20.2,19.45,19.5295,1140,0
|
| 265 |
+
EATZ.US,D,20220506,000000,19.15,19.718,19.15,19.3929,1515,0
|
| 266 |
+
EATZ.US,D,20220509,000000,18.6099,18.61,18.3377,18.3377,1396,0
|
| 267 |
+
EATZ.US,D,20220510,000000,18.65,18.8594,18.65,18.6973,1262,0
|
| 268 |
+
EATZ.US,D,20220511,000000,18.62,18.62,18,18.0017,733,0
|
| 269 |
+
EATZ.US,D,20220512,000000,17.788,17.788,17.31,17.6563,2060,0
|
| 270 |
+
EATZ.US,D,20220513,000000,17.95,18.17,17.95,18.01,5169,0
|
| 271 |
+
EATZ.US,D,20220516,000000,17.8539,17.8539,17.7707,17.7707,417,0
|
| 272 |
+
EATZ.US,D,20220517,000000,18.204,18.204,18.204,18.204,123,0
|
| 273 |
+
EATZ.US,D,20220518,000000,17.7515,17.7515,17.7515,17.7515,62,0
|
| 274 |
+
EATZ.US,D,20220519,000000,17.7201,17.8601,17.7201,17.8345,276,0
|
| 275 |
+
EATZ.US,D,20220520,000000,17.48,17.7684,17.45,17.7684,1824,0
|
| 276 |
+
EATZ.US,D,20220523,000000,17.83,17.9014,17.79,17.8951,1576,0
|
| 277 |
+
EATZ.US,D,20220524,000000,17.4493,17.4493,17.4493,17.4493,165,0
|
| 278 |
+
EATZ.US,D,20220525,000000,18,18,17.9599,17.9599,279,0
|
| 279 |
+
EATZ.US,D,20220526,000000,18.636,18.636,18.636,18.636,111,0
|
| 280 |
+
EATZ.US,D,20220527,000000,18.9601,18.9693,18.9601,18.9693,288,0
|
| 281 |
+
EATZ.US,D,20220531,000000,19.0062,19.0062,19.0062,19.0062,98,0
|
| 282 |
+
EATZ.US,D,20220601,000000,18.9734,18.9734,18.9734,18.9734,257,0
|
| 283 |
+
EATZ.US,D,20220602,000000,19.199,19.199,19.199,19.199,117,0
|
| 284 |
+
EATZ.US,D,20220603,000000,19.17,19.17,19.1005,19.118,1354,0
|
| 285 |
+
EATZ.US,D,20220606,000000,19.21,19.21,19.1839,19.1839,205,0
|
| 286 |
+
EATZ.US,D,20220607,000000,19.1346,19.1346,19.1346,19.1346,4,0
|
| 287 |
+
EATZ.US,D,20220608,000000,18.9149,19.1097,18.89,19.1097,1668,0
|
| 288 |
+
EATZ.US,D,20220609,000000,18.9345,18.9345,18.9345,18.9345,42,0
|
| 289 |
+
EATZ.US,D,20220610,000000,18.17,18.1812,18.1359,18.1359,758,0
|
| 290 |
+
EATZ.US,D,20220613,000000,17.5301,17.5301,17.1,17.3254,903,0
|
| 291 |
+
EATZ.US,D,20220614,000000,17.2372,17.2372,17.2372,17.2372,81,0
|
| 292 |
+
EATZ.US,D,20220615,000000,17.74,17.74,17.6487,17.6487,258,0
|
| 293 |
+
EATZ.US,D,20220616,000000,16.9239,16.9239,16.9239,16.9239,6,0
|
| 294 |
+
EATZ.US,D,20220617,000000,17.19,17.26,17.19,17.2241,692,0
|
| 295 |
+
EATZ.US,D,20220621,000000,17.27,17.27,17.2158,17.2158,5692,0
|
| 296 |
+
EATZ.US,D,20220622,000000,17.0912,17.33,17.02,17.2427,2406,0
|
| 297 |
+
EATZ.US,D,20220623,000000,17.44,17.4504,17.44,17.4504,370,0
|
| 298 |
+
EATZ.US,D,20220624,000000,17.75,17.8468,17.75,17.8468,853,0
|
| 299 |
+
EATZ.US,D,20220627,000000,17.835,17.835,17.7746,17.7746,209,0
|
| 300 |
+
EATZ.US,D,20220628,000000,17.8301,17.8301,17.3153,17.3153,351,0
|
| 301 |
+
EATZ.US,D,20220629,000000,17.0601,17.2012,17.0601,17.2012,881,0
|
| 302 |
+
EATZ.US,D,20220630,000000,16.96,16.96,16.9272,16.9272,589,0
|
| 303 |
+
EATZ.US,D,20220701,000000,17.1201,17.2505,17.1201,17.2505,734,0
|
| 304 |
+
EATZ.US,D,20220705,000000,17.4994,17.4994,17.4994,17.4994,267,0
|
| 305 |
+
EATZ.US,D,20220706,000000,17.2801,17.32,17.2801,17.3193,424,0
|
| 306 |
+
EATZ.US,D,20220707,000000,17.48,17.48,17.45,17.4793,1263,0
|
| 307 |
+
EATZ.US,D,20220708,000000,17.4452,17.4452,17.4452,17.4452,1,0
|
| 308 |
+
EATZ.US,D,20220711,000000,17.18,17.18,17.1558,17.1558,557,0
|
| 309 |
+
EATZ.US,D,20220712,000000,17.21,17.21,17.2067,17.2067,3002,0
|
| 310 |
+
EATZ.US,D,20220713,000000,17.3221,17.3221,17.3221,17.3221,10,0
|
| 311 |
+
EATZ.US,D,20220714,000000,17.19,17.21,17.19,17.2092,616,0
|
| 312 |
+
EATZ.US,D,20220715,000000,17.41,17.6,17.41,17.5873,9635,0
|
| 313 |
+
EATZ.US,D,20220718,000000,17.67,17.79,17.5654,17.5654,10066,0
|
| 314 |
+
EATZ.US,D,20220719,000000,17.98,17.98,17.9681,17.9681,224,0
|
| 315 |
+
EATZ.US,D,20220720,000000,18,18.121,18,18.121,349,0
|
| 316 |
+
EATZ.US,D,20220721,000000,17.97,18.0175,17.97,18.0175,416,0
|
| 317 |
+
EATZ.US,D,20220722,000000,17.83,17.8694,17.83,17.8694,343,0
|
| 318 |
+
EATZ.US,D,20220725,000000,17.7607,17.7607,17.7607,17.7607,64,0
|
| 319 |
+
EATZ.US,D,20220726,000000,17.5569,17.5569,17.5569,17.5569,101,0
|
| 320 |
+
EATZ.US,D,20220727,000000,18.0256,18.0256,18.0256,18.0256,98,0
|
| 321 |
+
EATZ.US,D,20220728,000000,18.34,18.5136,18.33,18.5136,599,0
|
| 322 |
+
EATZ.US,D,20220729,000000,18.58,18.5925,18.5201,18.5925,930,0
|
| 323 |
+
EATZ.US,D,20220801,000000,18.445,18.645,18.445,18.645,492,0
|
| 324 |
+
EATZ.US,D,20220802,000000,18.8201,18.8201,18.7869,18.7869,496,0
|
| 325 |
+
EATZ.US,D,20220803,000000,18.9199,19.1393,18.86,19.1393,712,0
|
| 326 |
+
EATZ.US,D,20220804,000000,19.165,19.165,19.165,19.165,72,0
|
| 327 |
+
EATZ.US,D,20220805,000000,19.07,19.07,19,19.0233,750,0
|
| 328 |
+
EATZ.US,D,20220808,000000,19.2769,19.2769,19.2769,19.2769,65,0
|
| 329 |
+
EATZ.US,D,20220809,000000,19.47,19.5,19.43,19.4689,1387,0
|
| 330 |
+
EATZ.US,D,20220810,000000,19.8023,19.8023,19.8023,19.8023,124,0
|
| 331 |
+
EATZ.US,D,20220811,000000,19.99,20.21,19.8391,19.8391,1697,0
|
| 332 |
+
EATZ.US,D,20220812,000000,19.914,20.0465,19.914,20.0465,233,0
|
| 333 |
+
EATZ.US,D,20220815,000000,20.06,20.06,20.05,20.0563,290,0
|
| 334 |
+
EATZ.US,D,20220816,000000,20.0951,20.0951,20.0951,20.0951,95,0
|
| 335 |
+
EATZ.US,D,20220817,000000,19.8725,19.8725,19.8725,19.8725,73,0
|
| 336 |
+
EATZ.US,D,20220818,000000,19.8914,19.8914,19.8914,19.8914,45,0
|
| 337 |
+
EATZ.US,D,20220819,000000,19.6472,19.6472,19.6328,19.6328,215,0
|
| 338 |
+
EATZ.US,D,20220822,000000,19.37,19.3863,19.35,19.3863,807,0
|
| 339 |
+
EATZ.US,D,20220823,000000,19.561,19.561,19.4346,19.4346,111,0
|
| 340 |
+
EATZ.US,D,20220824,000000,19.63,19.7195,19.63,19.7195,500,0
|
| 341 |
+
EATZ.US,D,20220825,000000,19.99,19.99,19.8839,19.8839,207,0
|
| 342 |
+
EATZ.US,D,20220826,000000,19.34,19.34,19.34,19.34,92,0
|
| 343 |
+
EATZ.US,D,20220829,000000,19.2025,19.3191,19.2025,19.3191,332,0
|
| 344 |
+
EATZ.US,D,20220830,000000,19.37,19.39,18.9,18.9,1815,0
|
| 345 |
+
EATZ.US,D,20220831,000000,18.84,18.84,18.83,18.8347,708,0
|
| 346 |
+
EATZ.US,D,20220901,000000,18.9121,18.9121,18.9121,18.9121,161,0
|
| 347 |
+
EATZ.US,D,20220902,000000,19.07,19.07,18.8,18.8,394,0
|
| 348 |
+
EATZ.US,D,20220906,000000,18.6497,18.6497,18.6497,18.6497,388,0
|
| 349 |
+
EATZ.US,D,20220907,000000,18.75,19.0231,18.75,19.0231,233,0
|
| 350 |
+
EATZ.US,D,20220908,000000,19.0151,19.047,19.0151,19.047,333,0
|
| 351 |
+
EATZ.US,D,20220909,000000,19.2575,19.35,19.25,19.3236,659,0
|
| 352 |
+
EATZ.US,D,20220912,000000,19.3,19.5,19.3,19.5,944,0
|
| 353 |
+
EATZ.US,D,20220913,000000,19.3,19.3,19.0604,19.0604,488,0
|
| 354 |
+
EATZ.US,D,20220914,000000,19.065,19.1257,19.065,19.1257,126,0
|
| 355 |
+
EATZ.US,D,20220915,000000,19.0966,19.0966,19.0966,19.0966,22,0
|
| 356 |
+
EATZ.US,D,20220916,000000,18.91,18.9524,18.86,18.9524,1292,0
|
| 357 |
+
EATZ.US,D,20220919,000000,18.94,19.068,18.94,19.068,705,0
|
| 358 |
+
EATZ.US,D,20220920,000000,18.9761,18.9761,18.9761,18.9761,273,0
|
| 359 |
+
EATZ.US,D,20220921,000000,18.96,18.97,18.7578,18.7578,1273,0
|
| 360 |
+
EATZ.US,D,20220922,000000,18.34,18.34,18.3391,18.3391,124,0
|
| 361 |
+
EATZ.US,D,20220923,000000,17.98,18,17.7301,17.9254,2035,0
|
| 362 |
+
EATZ.US,D,20220926,000000,18.01,18.01,17.7506,17.7506,1206,0
|
| 363 |
+
EATZ.US,D,20220927,000000,17.86,17.862,17.86,17.862,211,0
|
| 364 |
+
EATZ.US,D,20220928,000000,18.23,18.3114,18.23,18.3114,262,0
|
| 365 |
+
EATZ.US,D,20220929,000000,18,18,17.99,17.99,1105,0
|
| 366 |
+
EATZ.US,D,20220930,000000,17.9408,17.9408,17.9408,17.9408,60,0
|
| 367 |
+
EATZ.US,D,20221003,000000,18.1,18.1001,18.0894,18.0894,532,0
|
| 368 |
+
EATZ.US,D,20221004,000000,18.6299,18.6299,18.58,18.6088,658,0
|
| 369 |
+
EATZ.US,D,20221005,000000,18.6082,18.6082,18.6082,18.6082,186,0
|
| 370 |
+
EATZ.US,D,20221006,000000,18.4386,18.4386,18.4386,18.4386,73,0
|
| 371 |
+
EATZ.US,D,20221007,000000,18.02,18.097,18.02,18.097,414,0
|
| 372 |
+
EATZ.US,D,20221010,000000,18.0016,18.0016,18.0016,18.0016,101,0
|
| 373 |
+
EATZ.US,D,20221011,000000,17.945,17.9756,17.94,17.9756,1087,0
|
| 374 |
+
EATZ.US,D,20221012,000000,18.2172,18.31,18.2172,18.2669,1419,0
|
| 375 |
+
EATZ.US,D,20221013,000000,18.6567,18.6567,18.6567,18.6567,49,0
|
| 376 |
+
EATZ.US,D,20221014,000000,18.8317,18.8461,18.1912,18.1912,2577,0
|
| 377 |
+
EATZ.US,D,20221017,000000,18.6,18.6628,18.6,18.6628,673,0
|
| 378 |
+
EATZ.US,D,20221018,000000,18.8199,18.89,18.69,18.8822,5820,0
|
| 379 |
+
EATZ.US,D,20221019,000000,18.74,18.7788,18.74,18.7788,427,0
|
| 380 |
+
EATZ.US,D,20221020,000000,18.7,18.7,18.59,18.67,809,0
|
| 381 |
+
EATZ.US,D,20221021,000000,18.65,18.89,18.65,18.8764,586,0
|
| 382 |
+
EATZ.US,D,20221024,000000,18.83,18.83,18.68,18.7757,734,0
|
| 383 |
+
EATZ.US,D,20221025,000000,19.2454,19.2454,19.2454,19.2454,101,0
|
| 384 |
+
EATZ.US,D,20221026,000000,19.57,19.57,19.5306,19.5306,424,0
|
| 385 |
+
EATZ.US,D,20221027,000000,19.78,19.78,19.7452,19.7452,242,0
|
| 386 |
+
EATZ.US,D,20221028,000000,19.8021,20.17,19.8021,20.1658,1012,0
|
| 387 |
+
EATZ.US,D,20221031,000000,20.11,20.29,20.11,20.24,2610,0
|
| 388 |
+
EATZ.US,D,20221101,000000,20.14,20.14,20.0492,20.0492,719,0
|
| 389 |
+
EATZ.US,D,20221102,000000,19.5622,19.5622,19.5622,19.5622,148,0
|
| 390 |
+
EATZ.US,D,20221103,000000,19.42,19.5529,19.42,19.5529,269,0
|
| 391 |
+
EATZ.US,D,20221104,000000,19.45,19.5463,19.45,19.5463,421,0
|
| 392 |
+
EATZ.US,D,20221107,000000,19.4324,19.4324,19.4324,19.4324,79,0
|
| 393 |
+
EATZ.US,D,20221108,000000,19.3821,19.3821,19.3821,19.3821,28,0
|
| 394 |
+
EATZ.US,D,20221109,000000,19.22,19.22,19.045,19.045,120,0
|
| 395 |
+
EATZ.US,D,20221110,000000,19.81,20.0067,19.81,20.0067,2245,0
|
| 396 |
+
EATZ.US,D,20221111,000000,20.0119,20.0119,19.915,19.919,7428,0
|
| 397 |
+
EATZ.US,D,20221114,000000,19.8348,19.8348,19.8348,19.8348,103,0
|
| 398 |
+
EATZ.US,D,20221115,000000,20.1401,20.1401,19.9897,19.9897,829,0
|
| 399 |
+
EATZ.US,D,20221116,000000,20.1,20.1,19.9395,19.9395,861,0
|
| 400 |
+
EATZ.US,D,20221117,000000,19.75,19.93,19.75,19.9146,6148,0
|
| 401 |
+
EATZ.US,D,20221118,000000,19.93,19.9512,19.93,19.935,306,0
|
| 402 |
+
EATZ.US,D,20221121,000000,20.02,20.02,19.88,19.9072,753,0
|
| 403 |
+
EATZ.US,D,20221122,000000,19.925,19.925,19.896,19.896,229,0
|
| 404 |
+
EATZ.US,D,20221123,000000,19.9577,19.9577,19.9577,19.9577,104,0
|
| 405 |
+
EATZ.US,D,20221125,000000,20.03,20.03,19.98,20.0044,810,0
|
| 406 |
+
EATZ.US,D,20221128,000000,20.02,20.02,19.9089,19.9089,172,0
|
| 407 |
+
EATZ.US,D,20221129,000000,19.99,20.0284,19.98,20.0284,6987,0
|
| 408 |
+
EATZ.US,D,20221130,000000,20,20.52,20,20.3726,4434,0
|
| 409 |
+
EATZ.US,D,20221201,000000,20.3218,20.3218,20.3218,20.3218,55,0
|
| 410 |
+
EATZ.US,D,20221202,000000,19.9745,19.9745,19.9745,19.9745,136,0
|
| 411 |
+
EATZ.US,D,20221205,000000,19.7,19.71,19.5574,19.5574,1116,0
|
| 412 |
+
EATZ.US,D,20221206,000000,19.41,19.41,19.2187,19.2187,135,0
|
| 413 |
+
EATZ.US,D,20221207,000000,19.26,19.26,19.2082,19.2082,156,0
|
| 414 |
+
EATZ.US,D,20221208,000000,19.84,19.84,19.4477,19.4477,445,0
|
| 415 |
+
EATZ.US,D,20221209,000000,19.3,19.41,19.27,19.27,769,0
|
| 416 |
+
EATZ.US,D,20221212,000000,19.482,19.482,19.482,19.482,65,0
|
| 417 |
+
EATZ.US,D,20221213,000000,19.38,19.4401,19.38,19.4042,233,0
|
| 418 |
+
EATZ.US,D,20221214,000000,19.5088,19.5088,19.5088,19.5088,59,0
|
| 419 |
+
EATZ.US,D,20221215,000000,19.3246,19.3246,19.3246,19.3246,53,0
|
| 420 |
+
EATZ.US,D,20221216,000000,19.1497,19.1497,19.1497,19.1497,21,0
|
| 421 |
+
EATZ.US,D,20221219,000000,19.0607,19.09,18.845,18.845,233,0
|
| 422 |
+
EATZ.US,D,20221220,000000,19.0104,19.0104,18.86,18.8965,308,0
|
| 423 |
+
EATZ.US,D,20221221,000000,18.9741,18.9741,18.9741,18.9741,5,0
|
| 424 |
+
EATZ.US,D,20221222,000000,18.8631,18.8631,18.8631,18.8631,3,0
|
| 425 |
+
EATZ.US,D,20221223,000000,18.6142,18.6142,18.6142,18.6142,61,0
|
| 426 |
+
EATZ.US,D,20221227,000000,18.3901,18.3901,18.3901,18.3901,118,0
|
| 427 |
+
EATZ.US,D,20221228,000000,18.32,18.32,18.15,18.1671,367,0
|
| 428 |
+
EATZ.US,D,20221229,000000,18.3418,18.3851,18.3217,18.3851,651,0
|
| 429 |
+
EATZ.US,D,20221230,000000,18.32,18.32,18.15,18.2304,966,0
|
| 430 |
+
EATZ.US,D,20230103,000000,18.01,18.0501,18.01,18.0501,411,0
|
| 431 |
+
EATZ.US,D,20230104,000000,18.2019,18.3747,18.2019,18.3747,634,0
|
| 432 |
+
EATZ.US,D,20230105,000000,18.36,18.36,18.32,18.32,371,0
|
| 433 |
+
EATZ.US,D,20230106,000000,18.594,18.7735,18.594,18.7735,128,0
|
| 434 |
+
EATZ.US,D,20230109,000000,19.14,19.16,19.122,19.122,1159,0
|
| 435 |
+
EATZ.US,D,20230110,000000,19.5222,19.5222,19.5222,19.5222,338,0
|
| 436 |
+
EATZ.US,D,20230111,000000,19.8471,19.8471,19.8471,19.8471,112,0
|
| 437 |
+
EATZ.US,D,20230112,000000,19.8915,19.8915,19.8915,19.8915,66,0
|
| 438 |
+
EATZ.US,D,20230113,000000,19.75,19.9614,19.75,19.9614,1010,0
|
| 439 |
+
EATZ.US,D,20230117,000000,20.025,20.025,20.02,20.02,235,0
|
| 440 |
+
EATZ.US,D,20230118,000000,20.14,20.14,19.7518,19.7518,523,0
|
| 441 |
+
EATZ.US,D,20230119,000000,19.645,19.645,19.5866,19.5866,122,0
|
| 442 |
+
EATZ.US,D,20230120,000000,19.9136,19.9136,19.9136,19.9136,27,0
|
| 443 |
+
EATZ.US,D,20230123,000000,20.13,20.13,20.08,20.1013,2161,0
|
| 444 |
+
EATZ.US,D,20230124,000000,20.0432,20.0432,20.0432,20.0432,10,0
|
| 445 |
+
EATZ.US,D,20230125,000000,19.81,20.1806,19.81,20.1806,237,0
|
| 446 |
+
EATZ.US,D,20230126,000000,20.235,20.235,20.2088,20.2088,272,0
|
| 447 |
+
EATZ.US,D,20230127,000000,20.2,20.28,20.2,20.28,522,0
|
| 448 |
+
EATZ.US,D,20230130,000000,20.1898,20.1898,20.0548,20.0548,437,0
|
| 449 |
+
EATZ.US,D,20230131,000000,20.25,20.3606,20.25,20.3606,364,0
|
| 450 |
+
EATZ.US,D,20230201,000000,20.3103,20.4333,20.3103,20.4135,586,0
|
| 451 |
+
EATZ.US,D,20230202,000000,20.68,20.82,20.5803,20.7184,7762,0
|
| 452 |
+
EATZ.US,D,20230203,000000,20.39,20.64,20.39,20.62,691,0
|
| 453 |
+
EATZ.US,D,20230206,000000,20.72,20.75,20.71,20.75,3926,0
|
| 454 |
+
EATZ.US,D,20230207,000000,20.8755,20.8755,20.8755,20.8755,114,0
|
| 455 |
+
EATZ.US,D,20230208,000000,20.5466,20.5466,20.5466,20.5466,297,0
|
| 456 |
+
EATZ.US,D,20230209,000000,20.2083,20.2083,20.2083,20.2083,118,0
|
| 457 |
+
EATZ.US,D,20230210,000000,20.1913,20.1913,20.1913,20.1913,171,0
|
| 458 |
+
EATZ.US,D,20230213,000000,20.5001,20.5146,20.5,20.5146,389,0
|
| 459 |
+
EATZ.US,D,20230214,000000,20.5001,20.5739,20.5001,20.5739,126,0
|
| 460 |
+
EATZ.US,D,20230215,000000,20.82,20.85,20.8141,20.8141,997,0
|
| 461 |
+
EATZ.US,D,20230216,000000,21.03,21.0375,20.866,20.866,1296,0
|
| 462 |
+
EATZ.US,D,20230217,000000,20.89,20.89,20.791,20.791,236,0
|
| 463 |
+
EATZ.US,D,20230221,000000,20.5099,20.5099,20.5099,20.5099,230,0
|
| 464 |
+
EATZ.US,D,20230222,000000,20.7789,20.7789,20.7789,20.7789,19,0
|
| 465 |
+
EATZ.US,D,20230223,000000,20.77,20.77,20.3121,20.3121,106,0
|
| 466 |
+
EATZ.US,D,20230224,000000,19.9639,19.9639,19.9639,19.9639,69,0
|
| 467 |
+
EATZ.US,D,20230227,000000,20.01,20.01,19.7536,19.7536,434,0
|
| 468 |
+
EATZ.US,D,20230228,000000,19.79,19.79,19.7759,19.7759,215,0
|
| 469 |
+
EATZ.US,D,20230301,000000,19.79,19.8716,19.79,19.8716,126,0
|
| 470 |
+
EATZ.US,D,20230302,000000,20.14,20.2,20.13,20.13,1713,0
|
| 471 |
+
EATZ.US,D,20230303,000000,20.221,20.221,20.221,20.221,43,0
|
| 472 |
+
EATZ.US,D,20230306,000000,20.1512,20.1512,20.1512,20.1512,178,0
|
| 473 |
+
EATZ.US,D,20230307,000000,19.94,19.97,19.94,19.9438,453,0
|
| 474 |
+
EATZ.US,D,20230308,000000,20.04,20.04,20.04,20.04,119,0
|
| 475 |
+
EATZ.US,D,20230309,000000,19.93,19.9698,19.5725,19.5725,380,0
|
| 476 |
+
EATZ.US,D,20230310,000000,19.1813,19.1813,19.1813,19.1813,183,0
|
| 477 |
+
EATZ.US,D,20230313,000000,19.93,19.93,19.0483,19.0483,92,0
|
| 478 |
+
EATZ.US,D,20230314,000000,19.47,19.47,19.2716,19.2716,3011,0
|
| 479 |
+
EATZ.US,D,20230315,000000,19.3142,19.3142,19.3142,19.3142,73,0
|
| 480 |
+
EATZ.US,D,20230316,000000,19.5538,19.6048,19.51,19.6048,1102,0
|
| 481 |
+
EATZ.US,D,20230317,000000,19.43,19.43,19.2489,19.289,10765,0
|
| 482 |
+
EATZ.US,D,20230320,000000,19.51,19.519,19.5,19.519,717,0
|
| 483 |
+
EATZ.US,D,20230321,000000,19.6696,19.6696,19.6696,19.6696,50,0
|
| 484 |
+
EATZ.US,D,20230322,000000,19.5809,19.5809,19.5809,19.5809,13,0
|
| 485 |
+
EATZ.US,D,20230323,000000,19.3599,19.3599,19.3599,19.3599,15,0
|
| 486 |
+
EATZ.US,D,20230324,000000,19.2507,19.2507,19.2507,19.2507,32,0
|
| 487 |
+
EATZ.US,D,20230327,000000,19.36,19.36,19.3571,19.3571,253,0
|
| 488 |
+
EATZ.US,D,20230328,000000,19.4902,19.4902,19.4902,19.4902,13,0
|
| 489 |
+
EATZ.US,D,20230329,000000,19.75,19.75,19.51,19.5622,421,0
|
| 490 |
+
EATZ.US,D,20230330,000000,19.6892,19.6892,19.6892,19.6892,49,0
|
| 491 |
+
EATZ.US,D,20230331,000000,19.9655,19.9655,19.9655,19.9655,70,0
|
| 492 |
+
EATZ.US,D,20230403,000000,20.0079,20.0079,20.0079,20.0079,116,0
|
| 493 |
+
EATZ.US,D,20230404,000000,19.7143,19.7143,19.7143,19.7143,5,0
|
| 494 |
+
EATZ.US,D,20230405,000000,19.5901,19.6279,19.5901,19.6279,130,0
|
| 495 |
+
EATZ.US,D,20230406,000000,19.67,19.67,19.64,19.64,246,0
|
| 496 |
+
EATZ.US,D,20230410,000000,19.7927,19.7927,19.7927,19.7927,15,0
|
| 497 |
+
EATZ.US,D,20230411,000000,20.07,20.07,20.0567,20.0567,579,0
|
| 498 |
+
EATZ.US,D,20230412,000000,19.9503,19.9503,19.7,19.7237,500,0
|
| 499 |
+
EATZ.US,D,20230413,000000,19.84,19.87,19.8037,19.8695,884,0
|
| 500 |
+
EATZ.US,D,20230414,000000,19.8737,19.8737,19.8737,19.8737,40,0
|
| 501 |
+
EATZ.US,D,20230417,000000,19.9487,19.9487,19.9487,19.9487,148,0
|
| 502 |
+
EATZ.US,D,20230418,000000,20.1,20.1,20.0227,20.0227,190,0
|
| 503 |
+
EATZ.US,D,20230419,000000,19.956,19.96,19.9096,19.9096,255,0
|
| 504 |
+
EATZ.US,D,20230420,000000,19.8876,19.8876,19.8876,19.8876,21,0
|
| 505 |
+
EATZ.US,D,20230421,000000,19.94,20,19.94,19.9916,460,0
|
| 506 |
+
EATZ.US,D,20230424,000000,19.9067,19.9649,19.9067,19.9649,104,0
|
| 507 |
+
EATZ.US,D,20230425,000000,19.84,19.84,19.6693,19.6693,330,0
|
| 508 |
+
EATZ.US,D,20230426,000000,19.875,19.9554,19.764,19.764,573,0
|
| 509 |
+
EATZ.US,D,20230427,000000,19.9885,19.9885,19.9885,19.9885,490,0
|
| 510 |
+
EATZ.US,D,20230428,000000,20.23,20.2899,20.23,20.2899,503,0
|
| 511 |
+
EATZ.US,D,20230501,000000,20.28,20.33,20.28,20.33,790,0
|
| 512 |
+
EATZ.US,D,20230502,000000,20.26,20.33,20.26,20.33,600,0
|
| 513 |
+
EATZ.US,D,20230503,000000,20.51,20.66,20.51,20.5477,1547,0
|
| 514 |
+
EATZ.US,D,20230504,000000,20.5728,20.5728,20.46,20.4756,1887,0
|
| 515 |
+
EATZ.US,D,20230505,000000,20.58,20.6,20.57,20.5849,889,0
|
| 516 |
+
EATZ.US,D,20230508,000000,20.3737,20.3737,20.3737,20.3737,275,0
|
| 517 |
+
EATZ.US,D,20230509,000000,20.3,20.55,20.3,20.495,889,0
|
| 518 |
+
EATZ.US,D,20230510,000000,20.4,20.455,20.4,20.455,401,0
|
| 519 |
+
EATZ.US,D,20230511,000000,20.3114,20.3114,20.3114,20.3114,36,0
|
| 520 |
+
EATZ.US,D,20230512,000000,20.35,20.4,20.28,20.4,664,0
|
| 521 |
+
EATZ.US,D,20230515,000000,20.5847,20.5847,20.5847,20.5847,32,0
|
| 522 |
+
EATZ.US,D,20230516,000000,20.4802,20.4802,20.4802,20.4802,167,0
|
| 523 |
+
EATZ.US,D,20230517,000000,20.77,21.0582,20.73,21.0582,867,0
|
| 524 |
+
EATZ.US,D,20230518,000000,21,21.3459,20.99,21.3459,3315,0
|
| 525 |
+
EATZ.US,D,20230519,000000,21.28,21.28,21.1673,21.1673,306,0
|
| 526 |
+
EATZ.US,D,20230522,000000,21.13,21.14,20.9497,20.9497,1377,0
|
| 527 |
+
EATZ.US,D,20230523,000000,20.81,20.81,20.71,20.7727,2432,0
|
| 528 |
+
EATZ.US,D,20230524,000000,20.843,20.843,20.843,20.843,90,0
|
| 529 |
+
EATZ.US,D,20230525,000000,20.84,20.84,20.6562,20.6562,243,0
|
| 530 |
+
EATZ.US,D,20230526,000000,20.6513,20.6513,20.6513,20.6513,96,0
|
| 531 |
+
EATZ.US,D,20230530,000000,20.35,20.35,20.3498,20.3498,425,0
|
| 532 |
+
EATZ.US,D,20230531,000000,20.23,20.23,20.09,20.1843,1809,0
|
| 533 |
+
EATZ.US,D,20230601,000000,20.19,20.56,20.19,20.56,914,0
|
| 534 |
+
EATZ.US,D,20230602,000000,20.8975,20.9793,20.89,20.9793,916,0
|
| 535 |
+
EATZ.US,D,20230605,000000,21.1,21.1,20.74,20.7648,1195,0
|
| 536 |
+
EATZ.US,D,20230606,000000,20.73,20.78,20.72,20.7662,796,0
|
| 537 |
+
EATZ.US,D,20230607,000000,21.18,21.18,20.93,21.0035,608,0
|
| 538 |
+
EATZ.US,D,20230608,000000,21.0441,21.0441,21.0441,21.0441,150,0
|
| 539 |
+
EATZ.US,D,20230609,000000,21.02,21.02,20.7663,20.7663,293,0
|
| 540 |
+
EATZ.US,D,20230612,000000,20.9,21.0766,20.9,21.0766,1156,0
|
| 541 |
+
EATZ.US,D,20230613,000000,21.17,21.3282,21.12,21.3282,1820,0
|
| 542 |
+
EATZ.US,D,20230614,000000,21.42,21.42,21.0724,21.16,3802,0
|
| 543 |
+
EATZ.US,D,20230615,000000,21.2997,21.315,21.24,21.2423,780,0
|
| 544 |
+
EATZ.US,D,20230616,000000,21.24,21.24,21.0285,21.0285,233,0
|
| 545 |
+
EATZ.US,D,20230620,000000,21.03,21.07,21.03,21.0688,841,0
|
| 546 |
+
EATZ.US,D,20230621,000000,21.15,21.28,21.15,21.1986,3183,0
|
| 547 |
+
EATZ.US,D,20230622,000000,21.08,21.08,21.069,21.069,265,0
|
| 548 |
+
EATZ.US,D,20230623,000000,20.8129,20.8129,20.8129,20.8129,175,0
|
| 549 |
+
EATZ.US,D,20230626,000000,20.9,20.9,20.8098,20.8098,262,0
|
| 550 |
+
EATZ.US,D,20230627,000000,20.99,21.0795,20.83,21.0795,1482,0
|
| 551 |
+
EATZ.US,D,20230628,000000,21.1456,21.1456,21.1456,21.1456,90,0
|
| 552 |
+
EATZ.US,D,20230629,000000,21.47,21.47,21.4401,21.4401,500,0
|
| 553 |
+
EATZ.US,D,20230630,000000,21.635,21.6753,21.635,21.6753,314,0
|
| 554 |
+
EATZ.US,D,20230703,000000,21.89,21.89,21.68,21.6921,837,0
|
| 555 |
+
EATZ.US,D,20230705,000000,21.65,21.65,21.33,21.33,876,0
|
| 556 |
+
EATZ.US,D,20230706,000000,21.24,21.24,21.1629,21.1629,352,0
|
| 557 |
+
EATZ.US,D,20230707,000000,21.17,21.2381,21.17,21.2381,399,0
|
| 558 |
+
EATZ.US,D,20230710,000000,21.5,21.6999,21.5,21.6003,673,0
|
| 559 |
+
EATZ.US,D,20230711,000000,21.76,21.76,21.64,21.7153,920,0
|
| 560 |
+
EATZ.US,D,20230712,000000,22.15,22.2,22.102,22.11,2841,0
|
| 561 |
+
EATZ.US,D,20230713,000000,22.2,22.2,22.1159,22.1159,3316,0
|
| 562 |
+
EATZ.US,D,20230714,000000,22.1,22.1,21.96,21.9739,1418,0
|
| 563 |
+
EATZ.US,D,20230717,000000,22,22.14,21.9746,21.9746,3496,0
|
| 564 |
+
EATZ.US,D,20230718,000000,22.11,22.26,22.04,22.26,1547,0
|
| 565 |
+
EATZ.US,D,20230719,000000,22.41,22.44,22.388,22.44,1982,0
|
| 566 |
+
EATZ.US,D,20230720,000000,22.4197,22.4197,22.3399,22.3399,1124,0
|
| 567 |
+
EATZ.US,D,20230721,000000,22.408,22.408,22.169,22.169,1228,0
|
| 568 |
+
EATZ.US,D,20230724,000000,22.29,22.29,22.08,22.1111,1934,0
|
| 569 |
+
EATZ.US,D,20230725,000000,22.1,22.1,22.017,22.017,957,0
|
| 570 |
+
EATZ.US,D,20230726,000000,22.06,22.1682,22.06,22.1682,696,0
|
| 571 |
+
EATZ.US,D,20230727,000000,22.23,22.23,21.9501,21.9501,847,0
|
| 572 |
+
EATZ.US,D,20230728,000000,22.17,22.19,22.013,22.013,1984,0
|
| 573 |
+
EATZ.US,D,20230731,000000,22.12,22.2598,22.12,22.222,5308,0
|
| 574 |
+
EATZ.US,D,20230801,000000,21.87,21.9663,21.8318,21.9663,530,0
|
| 575 |
+
EATZ.US,D,20230802,000000,21.7,21.72,21.6768,21.6768,1102,0
|
| 576 |
+
EATZ.US,D,20230803,000000,21.61,21.61,21.46,21.4908,1101,0
|
| 577 |
+
EATZ.US,D,20230804,000000,21.43,21.5901,21.4114,21.4114,909,0
|
| 578 |
+
EATZ.US,D,20230807,000000,21.42,21.6113,21.42,21.6113,425,0
|
| 579 |
+
EATZ.US,D,20230808,000000,21.4399,21.5,21.4399,21.4767,1952,0
|
| 580 |
+
EATZ.US,D,20230809,000000,21.3142,21.3142,21.2602,21.2602,258,0
|
| 581 |
+
EATZ.US,D,20230810,000000,21.3303,21.3384,21.3303,21.3384,362,0
|
| 582 |
+
EATZ.US,D,20230811,000000,21.2,21.2,21.12,21.1793,766,0
|
| 583 |
+
EATZ.US,D,20230814,000000,21,21.1385,21,21.1385,907,0
|
| 584 |
+
EATZ.US,D,20230815,000000,21.14,21.14,20.9843,20.9843,1306,0
|
| 585 |
+
EATZ.US,D,20230816,000000,20.9,20.9199,20.8163,20.8163,288,0
|
| 586 |
+
EATZ.US,D,20230817,000000,20.54,20.54,20.4224,20.4224,519,0
|
| 587 |
+
EATZ.US,D,20230818,000000,20.3503,20.3879,20.3503,20.3879,414,0
|
| 588 |
+
EATZ.US,D,20230821,000000,20.39,20.39,20.3102,20.3102,3883,0
|
| 589 |
+
EATZ.US,D,20230822,000000,20.31,20.3393,20.31,20.3393,235,0
|
| 590 |
+
EATZ.US,D,20230823,000000,20.49,20.53,20.475,20.4931,1908,0
|
| 591 |
+
EATZ.US,D,20230824,000000,20.47,20.47,20.2082,20.2082,502,0
|
| 592 |
+
EATZ.US,D,20230825,000000,20.1829,20.1829,20.1829,20.1829,302,0
|
| 593 |
+
EATZ.US,D,20230828,000000,20.27,20.27,20.1843,20.1843,366,0
|
| 594 |
+
EATZ.US,D,20230829,000000,20.2153,20.3361,20.2153,20.3361,340,0
|
| 595 |
+
EATZ.US,D,20230830,000000,20.46,20.4719,20.46,20.4719,429,0
|
| 596 |
+
EATZ.US,D,20230831,000000,20.4,20.55,20.4,20.48,11491,0
|
| 597 |
+
EATZ.US,D,20230901,000000,20.3427,20.3427,20.305,20.317,379,0
|
| 598 |
+
EATZ.US,D,20230905,000000,19.9348,19.9348,19.827,19.827,1026,0
|
| 599 |
+
EATZ.US,D,20230906,000000,19.83,19.83,19.64,19.6736,2972,0
|
| 600 |
+
EATZ.US,D,20230907,000000,19.54,19.7726,19.54,19.7726,416,0
|
| 601 |
+
EATZ.US,D,20230908,000000,19.8,19.8,19.6262,19.6262,210,0
|
| 602 |
+
EATZ.US,D,20230911,000000,19.5301,19.64,19.5301,19.6084,901,0
|
| 603 |
+
EATZ.US,D,20230912,000000,19.65,19.65,19.63,19.6364,1199,0
|
| 604 |
+
EATZ.US,D,20230913,000000,19.7301,19.7301,19.67,19.7132,764,0
|
| 605 |
+
EATZ.US,D,20230914,000000,19.9868,19.9868,19.9868,19.9868,354,0
|
| 606 |
+
EATZ.US,D,20230915,000000,19.692,19.7,19.6851,19.6851,461,0
|
| 607 |
+
EATZ.US,D,20230918,000000,19.605,19.605,19.605,19.605,134,0
|
| 608 |
+
EATZ.US,D,20230919,000000,19.535,19.535,19.535,19.535,44,0
|
| 609 |
+
EATZ.US,D,20230920,000000,19.7725,19.7725,19.6329,19.6329,307,0
|
| 610 |
+
EATZ.US,D,20230921,000000,19.15,19.15,19.1444,19.1444,293,0
|
| 611 |
+
EATZ.US,D,20230922,000000,19.13,19.13,18.9797,18.9797,1595,0
|
| 612 |
+
EATZ.US,D,20230925,000000,18.908,19.03,18.9064,18.9064,251,0
|
| 613 |
+
EATZ.US,D,20230926,000000,18.9,18.94,18.7601,18.7642,4223,0
|
| 614 |
+
EATZ.US,D,20230927,000000,18.6362,18.771,18.6362,18.7424,1217,0
|
| 615 |
+
EATZ.US,D,20230928,000000,19.0598,19.06,19.0298,19.0298,648,0
|
| 616 |
+
EATZ.US,D,20230929,000000,19.01,19.01,18.9944,18.9944,321,0
|
| 617 |
+
EATZ.US,D,20231002,000000,18.91,18.9183,18.91,18.9183,426,0
|
| 618 |
+
EATZ.US,D,20231003,000000,18.3532,18.3532,18.3532,18.3532,396,0
|
| 619 |
+
EATZ.US,D,20231004,000000,18.49,18.5941,18.49,18.5941,442,0
|
| 620 |
+
EATZ.US,D,20231005,000000,18.5944,18.5944,18.5944,18.5944,148,0
|
| 621 |
+
EATZ.US,D,20231006,000000,18.1464,18.2901,18.1464,18.2074,658,0
|
| 622 |
+
EATZ.US,D,20231009,000000,18.1,18.1931,18.0786,18.1931,1080,0
|
| 623 |
+
EATZ.US,D,20231010,000000,18.4505,18.4555,18.4505,18.4555,256,0
|
| 624 |
+
EATZ.US,D,20231011,000000,18.29,18.3162,18.29,18.3162,330,0
|
| 625 |
+
EATZ.US,D,20231012,000000,18.42,18.42,17.8,17.85,1391,0
|
| 626 |
+
EATZ.US,D,20231013,000000,17.85,17.85,17.7914,17.7914,543,0
|
| 627 |
+
EATZ.US,D,20231016,000000,18,18.2229,18,18.2229,2753,0
|
| 628 |
+
EATZ.US,D,20231017,000000,18.5,18.6527,18.5,18.6527,110,0
|
| 629 |
+
EATZ.US,D,20231018,000000,18.5,18.5299,18.5,18.5299,1431,0
|
| 630 |
+
EATZ.US,D,20231019,000000,18.67,18.67,18.4687,18.51,3002,0
|
| 631 |
+
EATZ.US,D,20231020,000000,18.3126,18.3126,18.3126,18.3126,185,0
|
| 632 |
+
EATZ.US,D,20231023,000000,18.29,18.5,18.2833,18.2833,3326,0
|
| 633 |
+
EATZ.US,D,20231024,000000,18.59,18.59,18.4587,18.4587,491,0
|
| 634 |
+
EATZ.US,D,20231025,000000,18.295,18.295,18.295,18.295,61,0
|
| 635 |
+
EATZ.US,D,20231026,000000,18.1102,18.1102,18.1102,18.1102,77,0
|
| 636 |
+
EATZ.US,D,20231027,000000,18.07,18.31,18.07,18.31,596,0
|
| 637 |
+
EATZ.US,D,20231030,000000,18.5,18.53,18.5,18.5272,2444,0
|
| 638 |
+
EATZ.US,D,20231031,000000,18.5852,18.615,18.5572,18.5572,914,0
|
| 639 |
+
EATZ.US,D,20231101,000000,18.73,18.73,18.44,18.73,2612,0
|
| 640 |
+
EATZ.US,D,20231102,000000,19.11,19.175,19.11,19.1307,832,0
|
| 641 |
+
EATZ.US,D,20231103,000000,19.3901,19.5866,19.38,19.5528,2796,0
|
| 642 |
+
EATZ.US,D,20231106,000000,19.4,19.4293,19.4,19.4293,426,0
|
| 643 |
+
EATZ.US,D,20231107,000000,19.4015,19.4015,19.4015,19.4015,18,0
|
| 644 |
+
EATZ.US,D,20231108,000000,19.33,19.3301,19.3,19.3243,1219,0
|
| 645 |
+
EATZ.US,D,20231109,000000,19.53,19.615,19.41,19.41,1551,0
|
| 646 |
+
EATZ.US,D,20231110,000000,19.51,19.645,19.51,19.645,225,0
|
| 647 |
+
EATZ.US,D,20231113,000000,19.62,19.7101,19.62,19.6625,1052,0
|
| 648 |
+
EATZ.US,D,20231114,000000,19.87,20.3757,19.87,20.3757,609,0
|
| 649 |
+
EATZ.US,D,20231115,000000,20.6193,20.6658,20.57,20.6658,1281,0
|
| 650 |
+
EATZ.US,D,20231116,000000,20.5429,20.5429,20.5429,20.5429,84,0
|
| 651 |
+
EATZ.US,D,20231117,000000,20.66,20.66,20.56,20.5742,635,0
|
| 652 |
+
EATZ.US,D,20231120,000000,20.6637,20.6637,20.6637,20.6637,144,0
|
| 653 |
+
EATZ.US,D,20231121,000000,20.63,20.63,20.63,20.63,126,0
|
| 654 |
+
EATZ.US,D,20231122,000000,20.9,20.9,20.816,20.816,254,0
|
| 655 |
+
EATZ.US,D,20231124,000000,20.92,20.92,20.75,20.7859,1907,0
|
| 656 |
+
EATZ.US,D,20231127,000000,20.8053,20.8053,20.8053,20.8053,99,0
|
| 657 |
+
EATZ.US,D,20231128,000000,20.67,20.715,20.6518,20.6518,1420,0
|
| 658 |
+
EATZ.US,D,20231129,000000,20.7,20.7,20.6559,20.6559,350,0
|
| 659 |
+
EATZ.US,D,20231130,000000,20.61,20.61,20.61,20.61,133,0
|
| 660 |
+
EATZ.US,D,20231201,000000,21.03,21.2219,21.03,21.2219,598,0
|
| 661 |
+
EATZ.US,D,20231204,000000,21.1812,21.4501,21.1812,21.3097,1817,0
|
| 662 |
+
EATZ.US,D,20231205,000000,21.13,21.1301,21.0859,21.1026,392,0
|
| 663 |
+
EATZ.US,D,20231206,000000,21.44,21.44,21.282,21.282,219,0
|
| 664 |
+
EATZ.US,D,20231207,000000,21.37,21.4731,21.37,21.4731,433,0
|
| 665 |
+
EATZ.US,D,20231208,000000,21.4999,21.56,21.4,21.4734,1474,0
|
| 666 |
+
EATZ.US,D,20231211,000000,21.8346,21.8346,21.8346,21.8346,204,0
|
| 667 |
+
EATZ.US,D,20231212,000000,21.71,21.8758,21.71,21.824,2290,0
|
| 668 |
+
EATZ.US,D,20231213,000000,21.81,22.2223,21.81,22.2223,760,0
|
| 669 |
+
EATZ.US,D,20231214,000000,22.63,22.63,22.3889,22.3889,1523,0
|
| 670 |
+
EATZ.US,D,20231215,000000,22.49,22.49,21.9614,21.9614,5946,0
|
| 671 |
+
EATZ.US,D,20231218,000000,21.91,22.1631,21.91,22.1205,1813,0
|
| 672 |
+
EATZ.US,D,20231219,000000,22.08,22.345,22.08,22.289,1279,0
|
| 673 |
+
EATZ.US,D,20231220,000000,22.36,22.36,21.9602,21.9602,217,0
|
| 674 |
+
EATZ.US,D,20231221,000000,22.3908,22.3908,22.3908,22.3908,276,0
|
| 675 |
+
EATZ.US,D,20231222,000000,22.485,22.5723,22.485,22.5723,313,0
|
| 676 |
+
EATZ.US,D,20231226,000000,22.57,22.7368,22.57,22.7368,1575,0
|
| 677 |
+
EATZ.US,D,20231227,000000,22.95,22.95,22.82,22.8819,1386,0
|
| 678 |
+
EATZ.US,D,20231228,000000,22.84,22.86,22.8263,22.8263,611,0
|
| 679 |
+
EATZ.US,D,20231229,000000,22.7167,22.7167,22.7167,22.7167,477,0
|
| 680 |
+
EATZ.US,D,20240102,000000,22.5621,22.5909,22.3312,22.3312,1424,0
|
| 681 |
+
EATZ.US,D,20240103,000000,22.1,22.1,21.7881,21.7881,483,0
|
| 682 |
+
EATZ.US,D,20240104,000000,21.9,21.9365,21.85,21.9365,606,0
|
| 683 |
+
EATZ.US,D,20240105,000000,22.0023,22.0054,22.0023,22.0054,286,0
|
| 684 |
+
EATZ.US,D,20240108,000000,22.04,22.1663,22,22.1663,603,0
|
| 685 |
+
EATZ.US,D,20240109,000000,21.9478,21.9609,21.87,21.892,2020,0
|
| 686 |
+
EATZ.US,D,20240110,000000,22.0337,22.0337,22.01,22.0252,1021,0
|
| 687 |
+
EATZ.US,D,20240111,000000,21.8714,21.8714,21.8714,21.8714,182,0
|
| 688 |
+
EATZ.US,D,20240112,000000,21.8,21.87,21.6046,21.6046,1470,0
|
| 689 |
+
EATZ.US,D,20240116,000000,21.708,21.82,21.69,21.7769,988,0
|
| 690 |
+
EATZ.US,D,20240117,000000,21.8,21.8809,21.8,21.8809,444,0
|
| 691 |
+
EATZ.US,D,20240118,000000,21.94,22.0856,21.94,22.0856,746,0
|
| 692 |
+
EATZ.US,D,20240119,000000,21.99,22.2,21.99,22.1673,1413,0
|
| 693 |
+
EATZ.US,D,20240122,000000,22.36,22.36,22.3453,22.3453,409,0
|
| 694 |
+
EATZ.US,D,20240123,000000,22.3704,22.3704,22.3704,22.3704,160,0
|
| 695 |
+
EATZ.US,D,20240124,000000,22.42,22.42,22.3,22.3046,666,0
|
| 696 |
+
EATZ.US,D,20240125,000000,22.4369,22.4369,22.4369,22.4369,230,0
|
| 697 |
+
EATZ.US,D,20240126,000000,22.64,22.64,22.3202,22.3449,343,0
|
| 698 |
+
EATZ.US,D,20240129,000000,22.4204,22.738,22.4204,22.738,708,0
|
| 699 |
+
EATZ.US,D,20240130,000000,22.6696,22.6696,22.6696,22.6696,186,0
|
| 700 |
+
EATZ.US,D,20240131,000000,22.62,22.62,22.5447,22.5447,655,0
|
| 701 |
+
EATZ.US,D,20240201,000000,22.78,22.9852,22.78,22.9852,428,0
|
| 702 |
+
EATZ.US,D,20240202,000000,22.8199,22.9873,22.77,22.9551,13780,0
|
| 703 |
+
EATZ.US,D,20240205,000000,22.89,22.89,22.4931,22.4931,2545,0
|
| 704 |
+
EATZ.US,D,20240206,000000,22.4052,22.59,22.4052,22.5318,4857,0
|
| 705 |
+
EATZ.US,D,20240207,000000,22.67,22.67,22.6318,22.6318,438,0
|
| 706 |
+
EATZ.US,D,20240208,000000,22.7393,22.9474,22.7393,22.9474,894,0
|
| 707 |
+
EATZ.US,D,20240209,000000,22.97,22.9836,22.88,22.9836,4819,0
|
| 708 |
+
EATZ.US,D,20240212,000000,23,23.15,23,23.136,906,0
|
| 709 |
+
EATZ.US,D,20240213,000000,22.69,22.69,22.54,22.6286,1588,0
|
| 710 |
+
EATZ.US,D,20240214,000000,22.73,22.7764,22.73,22.7764,688,0
|
| 711 |
+
EATZ.US,D,20240215,000000,23.27,23.27,23.225,23.245,1245,0
|
| 712 |
+
EATZ.US,D,20240216,000000,23.24,23.499,23.24,23.3862,3835,0
|
| 713 |
+
EATZ.US,D,20240220,000000,23.32,23.32,23.15,23.1962,970,0
|
| 714 |
+
EATZ.US,D,20240221,000000,23.085,23.085,22.87,22.9768,2308,0
|
| 715 |
+
EATZ.US,D,20240222,000000,23.38,23.4,23.3671,23.3671,977,0
|
| 716 |
+
EATZ.US,D,20240223,000000,23.39,23.6276,23.39,23.6276,1377,0
|
| 717 |
+
EATZ.US,D,20240226,000000,23.82,23.87,23.78,23.791,5226,0
|
| 718 |
+
EATZ.US,D,20240227,000000,23.766,23.86,23.766,23.8531,706,0
|
| 719 |
+
EATZ.US,D,20240228,000000,23.78,23.9209,23.78,23.9209,794,0
|
| 720 |
+
EATZ.US,D,20240229,000000,24,24.0048,23.83,24.0048,4302,0
|
| 721 |
+
EATZ.US,D,20240301,000000,23.834,24.13,23.834,24.1144,1791,0
|
| 722 |
+
EATZ.US,D,20240304,000000,24.1997,24.1997,24.1997,24.1997,364,0
|
| 723 |
+
EATZ.US,D,20240305,000000,24.24,24.24,24.1263,24.1263,870,0
|
| 724 |
+
EATZ.US,D,20240306,000000,24.38,24.38,24.3,24.3385,1486,0
|
| 725 |
+
EATZ.US,D,20240307,000000,24.44,24.44,24.37,24.4018,3712,0
|
| 726 |
+
EATZ.US,D,20240308,000000,24.5,24.52,24.17,24.23,12592,0
|
| 727 |
+
EATZ.US,D,20240311,000000,24.08,24.08,23.9645,23.9645,1116,0
|
| 728 |
+
EATZ.US,D,20240312,000000,24.1476,24.35,24.1476,24.3229,1962,0
|
| 729 |
+
EATZ.US,D,20240313,000000,24.29,24.3199,24.2884,24.2884,834,0
|
| 730 |
+
EATZ.US,D,20240314,000000,24.04,24.09,24.03,24.08,1220,0
|
| 731 |
+
EATZ.US,D,20240315,000000,24.065,24.065,24.0129,24.0129,187,0
|
| 732 |
+
EATZ.US,D,20240318,000000,24.1472,24.1472,23.8992,23.8992,1733,0
|
| 733 |
+
EATZ.US,D,20240319,000000,23.83,24.1278,23.83,24.1278,629,0
|
| 734 |
+
EATZ.US,D,20240320,000000,24.21,24.4476,24.21,24.4476,1355,0
|
| 735 |
+
EATZ.US,D,20240321,000000,24.18,24.4743,24.18,24.3206,4298,0
|
| 736 |
+
EATZ.US,D,20240322,000000,24.14,24.15,24.1,24.1085,1716,0
|
| 737 |
+
EATZ.US,D,20240325,000000,24.17,24.17,24.0108,24.0108,524,0
|
| 738 |
+
EATZ.US,D,20240326,000000,24.34,24.34,24.1858,24.1858,1965,0
|
| 739 |
+
EATZ.US,D,20240327,000000,24.41,24.59,24.41,24.58,1294,0
|
| 740 |
+
EATZ.US,D,20240328,000000,24.78,24.845,24.68,24.7019,1436,0
|
| 741 |
+
EATZ.US,D,20240401,000000,24.59,24.71,24.59,24.6659,2403,0
|
| 742 |
+
EATZ.US,D,20240402,000000,24.21,24.2101,24.1651,24.2035,1621,0
|
| 743 |
+
EATZ.US,D,20240403,000000,24.3349,24.3501,24.28,24.289,986,0
|
| 744 |
+
EATZ.US,D,20240404,000000,24.31,24.35,23.5965,23.5965,2721,0
|
| 745 |
+
EATZ.US,D,20240405,000000,23.59,23.63,23.55,23.55,1705,0
|
| 746 |
+
EATZ.US,D,20240408,000000,23.7716,23.8147,23.7716,23.8147,272,0
|
| 747 |
+
EATZ.US,D,20240409,000000,23.6,23.6788,23.6,23.6788,364,0
|
| 748 |
+
EATZ.US,D,20240410,000000,23.51,23.6467,23.51,23.6467,1884,0
|
| 749 |
+
EATZ.US,D,20240411,000000,23.62,23.7031,23.62,23.7031,566,0
|
| 750 |
+
EATZ.US,D,20240412,000000,23.2882,23.2882,23.2882,23.2882,87,0
|
| 751 |
+
EATZ.US,D,20240415,000000,23.21,23.21,23.05,23.07,1724,0
|
| 752 |
+
EATZ.US,D,20240416,000000,23.15,23.1741,23.07,23.1741,2029,0
|
| 753 |
+
EATZ.US,D,20240417,000000,22.972,22.972,22.83,22.8437,511,0
|
| 754 |
+
EATZ.US,D,20240418,000000,23.04,23.04,22.8448,22.8448,576,0
|
| 755 |
+
EATZ.US,D,20240419,000000,22.885,22.9099,22.8737,22.8737,2002,0
|
| 756 |
+
EATZ.US,D,20240422,000000,22.84,23.0053,22.8325,23.0053,713,0
|
| 757 |
+
EATZ.US,D,20240423,000000,23.25,23.39,23.11,23.3729,2302,0
|
| 758 |
+
EATZ.US,D,20240424,000000,23.26,23.31,23.26,23.3081,314,0
|
| 759 |
+
EATZ.US,D,20240425,000000,23.05,23.4056,23.05,23.4056,829,0
|
| 760 |
+
EATZ.US,D,20240426,000000,23.7289,23.7289,23.7289,23.7289,229,0
|
| 761 |
+
EATZ.US,D,20240429,000000,24.02,24.02,23.81,23.9062,1808,0
|
| 762 |
+
EATZ.US,D,20240430,000000,23.8554,23.8554,23.8554,23.8554,342,0
|
| 763 |
+
EATZ.US,D,20240501,000000,23.361,23.3804,23.36,23.3804,710,0
|
| 764 |
+
EATZ.US,D,20240502,000000,23.37,23.37,23.3201,23.3293,1153,0
|
| 765 |
+
EATZ.US,D,20240503,000000,23.76,23.76,23.69,23.7092,922,0
|
| 766 |
+
EATZ.US,D,20240506,000000,24.2,24.2,24.0702,24.0702,583,0
|
| 767 |
+
EATZ.US,D,20240507,000000,23.97,23.97,23.7542,23.7542,799,0
|
| 768 |
+
EATZ.US,D,20240508,000000,23.9,23.91,23.8817,23.8817,543,0
|
| 769 |
+
EATZ.US,D,20240509,000000,23.99,24.0036,23.99,24.0036,650,0
|
| 770 |
+
EATZ.US,D,20240510,000000,24.22,24.245,24.1958,24.1958,559,0
|
| 771 |
+
EATZ.US,D,20240513,000000,24.33,24.33,24.17,24.17,3157,0
|
| 772 |
+
EATZ.US,D,20240514,000000,24.3435,24.5,24.3,24.3698,1559,0
|
| 773 |
+
EATZ.US,D,20240515,000000,24.26,24.3804,24.26,24.33,1529,0
|
| 774 |
+
EATZ.US,D,20240516,000000,24.5,24.5,24.4403,24.4403,997,0
|
| 775 |
+
EATZ.US,D,20240517,000000,24.4,24.4,24.2811,24.2811,504,0
|
| 776 |
+
EATZ.US,D,20240520,000000,24.2486,24.2486,24.2486,24.2486,195,0
|
| 777 |
+
EATZ.US,D,20240521,000000,24.23,24.2301,23.9966,23.9966,722,0
|
| 778 |
+
EATZ.US,D,20240522,000000,24.02,24.0201,23.8566,23.8566,563,0
|
| 779 |
+
EATZ.US,D,20240523,000000,23.46,23.4737,23.44,23.4737,597,0
|
| 780 |
+
EATZ.US,D,20240524,000000,23.6211,23.8055,23.6211,23.8055,780,0
|
| 781 |
+
EATZ.US,D,20240528,000000,23.9999,23.9999,23.8278,23.8278,428,0
|
| 782 |
+
EATZ.US,D,20240529,000000,23.7205,23.7205,23.7205,23.7205,291,0
|
| 783 |
+
EATZ.US,D,20240530,000000,23.9601,23.9601,23.9601,23.9601,157,0
|
| 784 |
+
EATZ.US,D,20240531,000000,23.8,24,23.8,24,1009,0
|
| 785 |
+
EATZ.US,D,20240603,000000,23.93,24.1631,23.93,24.1631,1129,0
|
| 786 |
+
EATZ.US,D,20240604,000000,24.01,24.1262,24.01,24.1262,847,0
|
| 787 |
+
EATZ.US,D,20240605,000000,24.21,24.5037,24.15,24.5037,1996,0
|
| 788 |
+
EATZ.US,D,20240606,000000,24.47,24.47,24.3669,24.3669,480,0
|
| 789 |
+
EATZ.US,D,20240607,000000,24.0576,24.0576,24.0319,24.0319,1316,0
|
| 790 |
+
EATZ.US,D,20240610,000000,24.07,24.07,23.64,23.9938,3633,0
|
| 791 |
+
EATZ.US,D,20240611,000000,23.99,24.0418,23.88,24.0418,1902,0
|
| 792 |
+
EATZ.US,D,20240612,000000,24.57,24.64,24.533,24.5468,2951,0
|
| 793 |
+
EATZ.US,D,20240613,000000,24.4923,24.4923,24.4923,24.4923,119,0
|
| 794 |
+
EATZ.US,D,20240614,000000,24.19,24.2119,24.1,24.1361,1050,0
|
| 795 |
+
EATZ.US,D,20240617,000000,24.22,24.6,24.22,24.5732,1776,0
|
| 796 |
+
EATZ.US,D,20240618,000000,24.63,24.6915,24.5702,24.5702,1650,0
|
| 797 |
+
EATZ.US,D,20240620,000000,24.487,24.487,24.35,24.35,2348,0
|
| 798 |
+
EATZ.US,D,20240621,000000,24.4255,24.4255,24.4255,24.4255,89,0
|
| 799 |
+
EATZ.US,D,20240624,000000,24.38,24.5669,24.38,24.5669,563,0
|
| 800 |
+
EATZ.US,D,20240625,000000,24.5891,24.6108,24.55,24.6108,1199,0
|
| 801 |
+
EATZ.US,D,20240626,000000,24.5199,24.5621,24.4976,24.5621,530,0
|
| 802 |
+
EATZ.US,D,20240627,000000,24.78,24.78,24.5735,24.5735,508,0
|
| 803 |
+
EATZ.US,D,20240628,000000,24.72,24.72,24.38,24.5,5760,0
|
| 804 |
+
EATZ.US,D,20240701,000000,24.1985,24.3035,24.14,24.3035,2160,0
|
| 805 |
+
EATZ.US,D,20240702,000000,24.2105,24.2105,24.1237,24.1237,552,0
|
| 806 |
+
EATZ.US,D,20240703,000000,24.0932,24.1255,24.06,24.1255,1615,0
|
| 807 |
+
EATZ.US,D,20240705,000000,24.07,24.147,24.0404,24.147,1176,0
|
| 808 |
+
EATZ.US,D,20240708,000000,24.42,24.42,24.05,24.0545,2096,0
|
| 809 |
+
EATZ.US,D,20240709,000000,23.41,23.429,23.3987,23.3987,1214,0
|
| 810 |
+
EATZ.US,D,20240710,000000,23.17,23.2202,23.14,23.2202,1207,0
|
| 811 |
+
EATZ.US,D,20240711,000000,23.23,23.53,23.23,23.4925,1414,0
|
| 812 |
+
EATZ.US,D,20240712,000000,23.71,23.71,23.6815,23.6815,299,0
|
| 813 |
+
EATZ.US,D,20240715,000000,23.86,23.86,23.7598,23.7598,736,0
|
| 814 |
+
EATZ.US,D,20240716,000000,24.2741,24.2741,24.2741,24.2741,490,0
|
| 815 |
+
EATZ.US,D,20240717,000000,24.09,24.09,23.916,23.916,445,0
|
| 816 |
+
EATZ.US,D,20240718,000000,23.74,23.74,23.73,23.73,824,0
|
| 817 |
+
EATZ.US,D,20240719,000000,23.8456,23.8456,23.8456,23.8456,161,0
|
| 818 |
+
EATZ.US,D,20240722,000000,23.84,24.12,23.82,24.12,1831,0
|
| 819 |
+
EATZ.US,D,20240723,000000,24.062,24.062,24.062,24.062,211,0
|
| 820 |
+
EATZ.US,D,20240724,000000,23.3782,23.3782,23.3782,23.3782,284,0
|
| 821 |
+
EATZ.US,D,20240725,000000,23.45,23.5405,23.34,23.4061,10583,0
|
| 822 |
+
EATZ.US,D,20240726,000000,23.6649,23.6649,23.5223,23.5223,3894,0
|
| 823 |
+
EATZ.US,D,20240729,000000,23.79,23.9354,23.7873,23.9354,405,0
|
| 824 |
+
EATZ.US,D,20240730,000000,24.16,24.2374,24.05,24.2374,874,0
|
| 825 |
+
EATZ.US,D,20240731,000000,24.32,24.5095,24.32,24.3361,1263,0
|
| 826 |
+
EATZ.US,D,20240801,000000,24.59,24.5901,23.99,24.15,1680,0
|
| 827 |
+
EATZ.US,D,20240802,000000,23.712,23.712,23.555,23.6716,1089,0
|
| 828 |
+
EATZ.US,D,20240805,000000,22.8,23.1985,22.8,23.1985,2188,0
|
| 829 |
+
EATZ.US,D,20240806,000000,23.3,23.86,23.3,23.797,987,0
|
| 830 |
+
EATZ.US,D,20240807,000000,24.16,24.16,23.69,23.6953,1533,0
|
| 831 |
+
EATZ.US,D,20240808,000000,23.54,23.7664,23.54,23.7664,1034,0
|
| 832 |
+
EATZ.US,D,20240809,000000,24.1,24.28,24.02,24.259,2939,0
|
| 833 |
+
EATZ.US,D,20240812,000000,24.27,24.32,24.27,24.32,1486,0
|
| 834 |
+
EATZ.US,D,20240813,000000,24.5,24.5764,24.5,24.5764,1558,0
|
| 835 |
+
EATZ.US,D,20240814,000000,24.34,24.44,24.34,24.4223,3460,0
|
| 836 |
+
EATZ.US,D,20240815,000000,25,25.2167,25,25.19,5889,0
|
| 837 |
+
EATZ.US,D,20240816,000000,25.1,25.22,25.1,25.112,1425,0
|
| 838 |
+
EATZ.US,D,20240819,000000,25.018,25.2015,25.01,25.2015,1286,0
|
| 839 |
+
EATZ.US,D,20240820,000000,25.13,25.13,24.9072,24.9072,12643,0
|
| 840 |
+
EATZ.US,D,20240821,000000,25.1453,25.4208,25.1453,25.4208,464,0
|
| 841 |
+
EATZ.US,D,20240822,000000,25.4502,25.4502,25.2044,25.2044,3315,0
|
| 842 |
+
EATZ.US,D,20240823,000000,25.56,25.9,25.56,25.8787,2805,0
|
| 843 |
+
EATZ.US,D,20240826,000000,25.93,25.93,25.7797,25.7797,661,0
|
| 844 |
+
EATZ.US,D,20240827,000000,25.6894,25.79,25.6894,25.79,4113,0
|
| 845 |
+
EATZ.US,D,20240828,000000,25.52,25.54,25.45,25.5261,5247,0
|
| 846 |
+
EATZ.US,D,20240829,000000,25.58,25.58,25.255,25.28,3460,0
|
| 847 |
+
EATZ.US,D,20240830,000000,25.29,25.4,25.29,25.4,716,0
|
| 848 |
+
EATZ.US,D,20240903,000000,25.335,25.335,24.82,24.8991,2460,0
|
| 849 |
+
EATZ.US,D,20240904,000000,25.02,25.0895,25.02,25.0895,875,0
|
| 850 |
+
EATZ.US,D,20240905,000000,25.26,25.26,25.0601,25.0601,529,0
|
| 851 |
+
EATZ.US,D,20240906,000000,24.7723,24.7723,24.7723,24.7723,180,0
|
| 852 |
+
EATZ.US,D,20240909,000000,24.8653,24.8856,24.8653,24.8856,353,0
|
| 853 |
+
EATZ.US,D,20240910,000000,24.911,24.911,24.911,24.911,189,0
|
| 854 |
+
EATZ.US,D,20240911,000000,24.81,25.2334,24.81,25.2334,401,0
|
| 855 |
+
EATZ.US,D,20240912,000000,25.31,25.5002,25.31,25.5002,2484,0
|
| 856 |
+
EATZ.US,D,20240913,000000,25.71,25.7355,25.6637,25.6637,797,0
|
| 857 |
+
EATZ.US,D,20240916,000000,25.74,25.8642,25.74,25.8642,3208,0
|
| 858 |
+
EATZ.US,D,20240917,000000,26,26.17,25.97,26.0326,1944,0
|
| 859 |
+
EATZ.US,D,20240918,000000,26.154,26.154,25.8977,25.8977,2688,0
|
| 860 |
+
EATZ.US,D,20240919,000000,26.46,26.4606,26.32,26.4606,2875,0
|
| 861 |
+
EATZ.US,D,20240920,000000,26.3786,26.3786,26.3786,26.3786,403,0
|
| 862 |
+
EATZ.US,D,20240923,000000,26.35,26.52,26.35,26.4876,3110,0
|
| 863 |
+
EATZ.US,D,20240924,000000,26.6,26.6,26.5411,26.5411,420,0
|
| 864 |
+
EATZ.US,D,20240925,000000,26.3795,26.3795,26.3795,26.3795,159,0
|
| 865 |
+
EATZ.US,D,20240926,000000,26.82,26.82,26.7178,26.7897,3317,0
|
| 866 |
+
EATZ.US,D,20240927,000000,26.57,26.603,26.52,26.603,3259,0
|
| 867 |
+
EATZ.US,D,20240930,000000,26.85,26.89,26.46,26.6704,3117,0
|
| 868 |
+
EATZ.US,D,20241001,000000,26.85,26.939,26.7619,26.7872,2849,0
|
| 869 |
+
EATZ.US,D,20241002,000000,26.78,27.0282,26.78,27.0282,373,0
|
| 870 |
+
EATZ.US,D,20241003,000000,26.95,26.95,26.65,26.65,1760,0
|
| 871 |
+
EATZ.US,D,20241004,000000,26.985,27.09,26.97,27.0778,2233,0
|
| 872 |
+
EATZ.US,D,20241007,000000,26.47,26.581,26.4595,26.581,2903,0
|
| 873 |
+
EATZ.US,D,20241008,000000,26.6,26.8401,26.5867,26.8106,1508,0
|
| 874 |
+
EATZ.US,D,20241009,000000,26.75,26.75,26.69,26.7219,999,0
|
| 875 |
+
EATZ.US,D,20241010,000000,26.51,26.51,26.51,26.51,1056,0
|
| 876 |
+
EATZ.US,D,20241011,000000,26.98,27.0301,26.98,26.9872,1053,0
|
| 877 |
+
EATZ.US,D,20241014,000000,27.01,27.2,27.01,27.19,2917,0
|
| 878 |
+
EATZ.US,D,20241015,000000,27.33,27.34,27.3,27.3,1112,0
|
| 879 |
+
EATZ.US,D,20241016,000000,27.3,27.355,27.28,27.3441,1116,0
|
| 880 |
+
EATZ.US,D,20241017,000000,27.262,27.262,27.14,27.2441,1479,0
|
| 881 |
+
EATZ.US,D,20241018,000000,27.41,27.4241,27.39,27.4241,522,0
|
| 882 |
+
EATZ.US,D,20241021,000000,27.4031,27.4031,27.1556,27.2636,8934,0
|
| 883 |
+
EATZ.US,D,20241022,000000,27.34,27.34,27.05,27.0573,3649,0
|
| 884 |
+
EATZ.US,D,20241023,000000,27,27.02,26.84,26.8828,1417,0
|
| 885 |
+
EATZ.US,D,20241024,000000,26.8756,26.8756,26.8756,26.8756,168,0
|
| 886 |
+
EATZ.US,D,20241025,000000,26.95,27.065,26.8889,26.8889,437,0
|
| 887 |
+
EATZ.US,D,20241028,000000,27.4,27.4213,27.38,27.4213,1405,0
|
| 888 |
+
EATZ.US,D,20241029,000000,27.3159,27.3159,27.3159,27.3159,160,0
|
| 889 |
+
EATZ.US,D,20241030,000000,27.28,27.3819,27.0811,27.0811,1196,0
|
| 890 |
+
EATZ.US,D,20241031,000000,27.06,27.06,26.8779,26.8779,1183,0
|
| 891 |
+
EATZ.US,D,20241104,000000,27.2417,27.2417,27.03,27.03,2106,0
|
| 892 |
+
EATZ.US,D,20241105,000000,27.3555,27.5152,27.3555,27.5152,438,0
|
| 893 |
+
EATZ.US,D,20241106,000000,28.5,28.8672,28.5,28.8085,1579,0
|
| 894 |
+
EATZ.US,D,20241107,000000,29.46,29.5602,29.27,29.27,5937,0
|
| 895 |
+
EATZ.US,D,20241108,000000,29.07,29.15,29.07,29.1033,983,0
|
| 896 |
+
EATZ.US,D,20241111,000000,29.21,29.2927,29.1405,29.1405,1332,0
|
| 897 |
+
EATZ.US,D,20241112,000000,29.06,29.0601,28.9821,28.9821,702,0
|
| 898 |
+
EATZ.US,D,20241113,000000,29.3442,29.4898,28.97,28.97,2627,0
|
| 899 |
+
EATZ.US,D,20241114,000000,28.945,28.945,28.5478,28.5478,1204,0
|
| 900 |
+
EATZ.US,D,20241115,000000,28.5984,28.5984,28.282,28.282,1309,0
|
| 901 |
+
EATZ.US,D,20241118,000000,28.4748,28.4748,28.3167,28.38,2526,0
|
| 902 |
+
EATZ.US,D,20241119,000000,28.08,28.8,28.08,28.557,9145,0
|
| 903 |
+
EATZ.US,D,20241120,000000,28.44,28.73,28.4101,28.73,2446,0
|
| 904 |
+
EATZ.US,D,20241121,000000,28.91,29.0458,28.9099,29.0458,1309,0
|
| 905 |
+
EATZ.US,D,20241122,000000,29.28,29.3933,29.11,29.3933,1922,0
|
| 906 |
+
EATZ.US,D,20241125,000000,29.95,30.16,29.95,29.9889,5237,0
|
| 907 |
+
EATZ.US,D,20241127,000000,29.96,30.1399,29.9249,29.9249,2192,0
|
| 908 |
+
EATZ.US,D,20241129,000000,30.07,30.0701,30.0096,30.0096,597,0
|
| 909 |
+
EATZ.US,D,20241202,000000,29.791,29.85,29.7154,29.7154,1900,0
|
| 910 |
+
EATZ.US,D,20241203,000000,29.71,29.7282,29.6822,29.6822,713,0
|
| 911 |
+
EATZ.US,D,20241204,000000,29.79,30.065,29.79,30.065,708,0
|
| 912 |
+
EATZ.US,D,20241205,000000,30.18,30.18,30.0373,30.0373,2081,0
|
| 913 |
+
EATZ.US,D,20241206,000000,30.3574,30.3574,30,30.0626,3447,0
|
| 914 |
+
EATZ.US,D,20241209,000000,30.06,30.06,29.3216,29.3216,3545,0
|
| 915 |
+
EATZ.US,D,20241210,000000,29.21,29.53,29.21,29.3044,2210,0
|
| 916 |
+
EATZ.US,D,20241211,000000,29.42,29.6694,29.42,29.5528,3700,0
|
| 917 |
+
EATZ.US,D,20241212,000000,29.53,29.53,29.2705,29.2705,579,0
|
| 918 |
+
EATZ.US,D,20241213,000000,29.0845,29.0845,28.79,28.8921,3221,0
|
| 919 |
+
EATZ.US,D,20241216,000000,29.26,29.26,29.1895,29.1895,878,0
|
| 920 |
+
EATZ.US,D,20241217,000000,29.02,29.02,28.9571,28.9571,963,0
|
| 921 |
+
EATZ.US,D,20241218,000000,28.98,28.98,27.8279,27.8279,3201,0
|
| 922 |
+
EATZ.US,D,20241219,000000,28.44,28.455,28.2905,28.2905,1666,0
|
| 923 |
+
EATZ.US,D,20241220,000000,28.305,28.58,27.99,28.4329,1581,0
|
| 924 |
+
EATZ.US,D,20241223,000000,28.0541,28.1792,28.05,28.1792,539,0
|
| 925 |
+
EATZ.US,D,20241224,000000,28.4201,28.5528,28.4201,28.5528,799,0
|
| 926 |
+
EATZ.US,D,20241226,000000,28.4214,28.6294,28.4214,28.6294,1226,0
|
| 927 |
+
EATZ.US,D,20241227,000000,28.315,28.315,28.2326,28.2326,829,0
|
| 928 |
+
EATZ.US,D,20241230,000000,28,28.07,28,28.0031,525,0
|
| 929 |
+
EATZ.US,D,20241231,000000,28.03,28.03,27.9389,27.9389,815,0
|
| 930 |
+
EATZ.US,D,20250102,000000,28.3,28.3001,28.0839,28.2242,5196,0
|
| 931 |
+
EATZ.US,D,20250103,000000,28.18,28.41,28.18,28.4054,4784,0
|
| 932 |
+
EATZ.US,D,20250106,000000,28.465,28.48,28.3,28.3,4461,0
|
| 933 |
+
EATZ.US,D,20250107,000000,28.58,28.58,27.8729,27.8729,2944,0
|
| 934 |
+
EATZ.US,D,20250108,000000,27.8032,27.8501,27.8032,27.8501,806,0
|
| 935 |
+
EATZ.US,D,20250110,000000,27.55,27.5544,27.5499,27.5544,751,0
|
| 936 |
+
EATZ.US,D,20250113,000000,27.4,27.5538,27.4,27.5538,724,0
|
| 937 |
+
EATZ.US,D,20250115,000000,28.29,28.29,28.0112,28.0112,608,0
|
| 938 |
+
EATZ.US,D,20250116,000000,28.1399,28.1399,27.97,28.04,1856,0
|
| 939 |
+
EATZ.US,D,20250117,000000,28.2555,28.2555,28.0841,28.1093,4642,0
|
| 940 |
+
EATZ.US,D,20250121,000000,28.33,28.6,28.33,28.6,3162,0
|
| 941 |
+
EATZ.US,D,20250123,000000,28.395,28.8639,28.395,28.8639,886,0
|
| 942 |
+
EATZ.US,D,20250124,000000,28.83,28.83,28.8264,28.8264,444,0
|
| 943 |
+
EATZ.US,D,20250127,000000,28.9,29.1689,28.9,29.1689,1320,0
|
| 944 |
+
EATZ.US,D,20250128,000000,29.05,29.28,29.05,29.22,1629,0
|
| 945 |
+
EATZ.US,D,20250129,000000,29.76,30.0179,29.76,30.0179,2409,0
|
| 946 |
+
EATZ.US,D,20250130,000000,30.205,30.5,30.19,30.4315,3041,0
|
| 947 |
+
EATZ.US,D,20250131,000000,30.2956,30.53,30.0459,30.0459,2455,0
|
| 948 |
+
EATZ.US,D,20250203,000000,30.32,30.32,29.54,30.2069,1167,0
|
| 949 |
+
EATZ.US,D,20250204,000000,30.28,30.56,30.28,30.4986,759,0
|
| 950 |
+
EATZ.US,D,20250205,000000,30.45,30.45,30.32,30.4483,1140,0
|
| 951 |
+
EATZ.US,D,20250206,000000,30.64,30.65,30.4088,30.5,2360,0
|
| 952 |
+
EATZ.US,D,20250207,000000,30.16,30.16,29.8419,29.8419,636,0
|
| 953 |
+
EATZ.US,D,20250210,000000,29.93,29.93,29.72,29.7959,4151,0
|
| 954 |
+
EATZ.US,D,20250211,000000,29.3701,29.79,29.2558,29.2558,3574,0
|
| 955 |
+
EATZ.US,D,20250212,000000,29.045,29.2725,29.045,29.2725,2043,0
|
| 956 |
+
EATZ.US,D,20250214,000000,30.35,30.52,30.0692,30.0692,922,0
|
| 957 |
+
EATZ.US,D,20250218,000000,30.36,30.58,30.19,30.5287,5204,0
|
| 958 |
+
EATZ.US,D,20250219,000000,30,30,29.85,29.8758,5050,0
|
| 959 |
+
EATZ.US,D,20250220,000000,29.72,29.72,29.47,29.67,1527,0
|
| 960 |
+
EATZ.US,D,20250221,000000,29.3167,29.3167,28.5954,28.5954,977,0
|
| 961 |
+
EATZ.US,D,20250224,000000,28.5976,28.975,28.57,28.975,1832,0
|
| 962 |
+
EATZ.US,D,20250225,000000,28.82,28.8507,28.82,28.8507,597,0
|
| 963 |
+
EATZ.US,D,20250226,000000,29.295,29.295,28.9961,28.9961,800,0
|
| 964 |
+
EATZ.US,D,20250227,000000,29.25,29.265,28.8125,28.8125,978,0
|
| 965 |
+
EATZ.US,D,20250303,000000,29.49,29.49,28.505,28.505,3284,0
|
| 966 |
+
EATZ.US,D,20250304,000000,27.87,28.2001,27.87,28.1712,3492,0
|
| 967 |
+
EATZ.US,D,20250305,000000,28.23,28.2715,28.03,28.2715,2266,0
|
| 968 |
+
EATZ.US,D,20250306,000000,27.89,28.02,27.6609,27.6609,1123,0
|
| 969 |
+
EATZ.US,D,20250307,000000,27.28,27.6292,26.9138,27.6171,3693,0
|
| 970 |
+
EATZ.US,D,20250310,000000,26.96,27.0763,26.96,27.0763,840,0
|
| 971 |
+
EATZ.US,D,20250311,000000,26.99,27.15,26.865,26.87,2254,0
|
| 972 |
+
EATZ.US,D,20250312,000000,26.7335,27.04,26.7335,27.0325,1466,0
|
| 973 |
+
EATZ.US,D,20250313,000000,26.5799,26.5799,25.9101,26.0137,2123,0
|
| 974 |
+
EATZ.US,D,20250314,000000,26.21,26.53,26.2,26.3501,3934,0
|
| 975 |
+
EATZ.US,D,20250317,000000,26.65,26.94,26.65,26.94,3121,0
|
| 976 |
+
EATZ.US,D,20250318,000000,26.66,26.66,26.61,26.6544,1612,0
|
| 977 |
+
EATZ.US,D,20250319,000000,26.8315,27.0975,26.8315,27.0975,1582,0
|
| 978 |
+
EATZ.US,D,20250320,000000,27.38,27.38,27.1899,27.2199,4679,0
|
| 979 |
+
EATZ.US,D,20250321,000000,27,27.0752,26.94,27.0752,3571,0
|
| 980 |
+
EATZ.US,D,20250324,000000,27.545,27.8613,27.545,27.8613,2278,0
|
| 981 |
+
EATZ.US,D,20250325,000000,27.85,28,27.75,27.75,763,0
|
| 982 |
+
EATZ.US,D,20250326,000000,27.65,27.6877,27.64,27.6877,1018,0
|
| 983 |
+
EATZ.US,D,20250327,000000,27.6,28.132,27.6,27.8361,2590,0
|
| 984 |
+
EATZ.US,D,20250328,000000,27.51,27.51,27.1338,27.1338,1110,0
|
| 985 |
+
EATZ.US,D,20250331,000000,26.9592,27.25,26.95,27.2268,2153,0
|
| 986 |
+
EATZ.US,D,20250401,000000,27.39,27.5405,27.25,27.5405,30451,0
|
| 987 |
+
EATZ.US,D,20250402,000000,27.565,27.8275,27.565,27.8275,1122,0
|
| 988 |
+
EATZ.US,D,20250403,000000,26.6,26.61,26.469,26.5847,1908,0
|
| 989 |
+
EATZ.US,D,20250404,000000,25.62,25.69,25.01,25.2894,7881,0
|
| 990 |
+
EATZ.US,D,20250407,000000,24.3472,25.95,24.28,24.9805,4933,0
|
| 991 |
+
EATZ.US,D,20250408,000000,25.63,25.63,24.7472,24.7472,3256,0
|
| 992 |
+
EATZ.US,D,20250409,000000,24.89,26.5891,24.48,26.5891,2338,0
|
| 993 |
+
EATZ.US,D,20250410,000000,26,26,25.63,25.9049,3053,0
|
| 994 |
+
EATZ.US,D,20250411,000000,25.46,25.9684,25.46,25.9684,1388,0
|
| 995 |
+
EATZ.US,D,20250414,000000,26.19,26.26,26.18,26.1979,1213,0
|
| 996 |
+
EATZ.US,D,20250415,000000,26.212,26.26,26.1136,26.1136,1677,0
|
| 997 |
+
EATZ.US,D,20250417,000000,26.12,26.12,25.89,25.9653,2418,0
|
| 998 |
+
EATZ.US,D,20250421,000000,25.19,25.5432,25.19,25.5432,4721,0
|
| 999 |
+
EATZ.US,D,20250422,000000,26.14,26.176,26.14,26.176,1257,0
|
| 1000 |
+
EATZ.US,D,20250423,000000,26.53,27.09,26.53,26.6315,1575,0
|
| 1001 |
+
EATZ.US,D,20250424,000000,26.5468,26.6414,26.53,26.6414,718,0
|
| 1002 |
+
EATZ.US,D,20250425,000000,26.716,26.82,26.716,26.8032,1437,0
|
| 1003 |
+
EATZ.US,D,20250428,000000,26.8825,26.9824,26.8599,26.8599,1961,0
|
| 1004 |
+
EATZ.US,D,20250429,000000,26.3301,26.5749,26.3301,26.4725,1457,0
|
| 1005 |
+
EATZ.US,D,20250430,000000,25.95,26.41,25.44,26.41,11368,0
|
| 1006 |
+
EATZ.US,D,20250501,000000,26.415,26.54,26.39,26.39,1687,0
|
| 1007 |
+
EATZ.US,D,20250505,000000,26.94,26.95,26.706,26.706,29257,0
|
| 1008 |
+
EATZ.US,D,20250506,000000,26.2338,26.6263,26.2338,26.6263,754,0
|
| 1009 |
+
EATZ.US,D,20250509,000000,27.105,27.29,27.105,27.2341,3017,0
|
| 1010 |
+
EATZ.US,D,20250512,000000,27.93,28.37,27.89,28.3292,6723,0
|
| 1011 |
+
EATZ.US,D,20250513,000000,28.62,28.62,28.5835,28.5835,1377,0
|
| 1012 |
+
EATZ.US,D,20250514,000000,28.71,28.71,28.7093,28.7093,724,0
|
| 1013 |
+
EATZ.US,D,20250515,000000,28.7378,28.7378,28.6493,28.7123,1454,0
|
| 1014 |
+
EATZ.US,D,20250516,000000,28.8,29.0447,28.73,29.0447,4494,0
|
| 1015 |
+
EATZ.US,D,20250519,000000,28.7401,28.8198,28.72,28.8198,5798,0
|
| 1016 |
+
EATZ.US,D,20250520,000000,28.72,28.91,28.57,28.57,2835,0
|
| 1017 |
+
EATZ.US,D,20250521,000000,28.3,28.3,27.9,27.9,1140,0
|
| 1018 |
+
EATZ.US,D,20250522,000000,28.03,28.105,28,28,673,0
|
| 1019 |
+
EATZ.US,D,20250523,000000,28.219,28.219,28.1566,28.1566,489,0
|
| 1020 |
+
EATZ.US,D,20250527,000000,28.638,28.9868,28.638,28.9868,826,0
|
| 1021 |
+
EATZ.US,D,20250528,000000,28.99,29.0055,28.98,29.0055,540,0
|
| 1022 |
+
EATZ.US,D,20250529,000000,29.06,29.07,29.03,29.07,1214,0
|
| 1023 |
+
EATZ.US,D,20250530,000000,29,29.3697,29,29.3697,1688,0
|
| 1024 |
+
EATZ.US,D,20250602,000000,29,29.3006,29,29.3006,1856,0
|
| 1025 |
+
EATZ.US,D,20250603,000000,29.12,29.5,29.1127,29.3463,3510,0
|
| 1026 |
+
EATZ.US,D,20250604,000000,29.48,29.6188,29.48,29.5678,575,0
|
| 1027 |
+
EATZ.US,D,20250605,000000,29.51,29.581,29.39,29.39,1392,0
|
| 1028 |
+
EATZ.US,D,20250606,000000,29.48,29.7296,29.48,29.7296,876,0
|
| 1029 |
+
EATZ.US,D,20250610,000000,29.8122,29.8122,29.6307,29.6307,1628,0
|
| 1030 |
+
EATZ.US,D,20250611,000000,29.7793,29.8,29.7507,29.7507,710,0
|
| 1031 |
+
EATZ.US,D,20250612,000000,29.55,29.6623,29.55,29.6623,258,0
|
| 1032 |
+
EATZ.US,D,20250613,000000,29.54,29.54,29.1985,29.1985,1010,0
|
| 1033 |
+
EATZ.US,D,20250620,000000,29.67,29.77,29.66,29.77,1237,0
|
| 1034 |
+
EATZ.US,D,20250623,000000,29.7,30.0477,29.5133,30.0477,3267,0
|
| 1035 |
+
EATZ.US,D,20250624,000000,30.3701,30.42,30.2873,30.2873,807,0
|
| 1036 |
+
EATZ.US,D,20250625,000000,30.29,30.64,30,30.12,1623,0
|
| 1037 |
+
EATZ.US,D,20250627,000000,30.5198,30.52,30.19,30.38,1284,0
|
| 1038 |
+
EATZ.US,D,20250630,000000,30.66,30.66,30.28,30.51,1343,0
|
| 1039 |
+
EATZ.US,D,20250701,000000,30.87,31.15,30.87,31.0643,1662,0
|
| 1040 |
+
EATZ.US,D,20250702,000000,31.15,31.4459,31.15,31.4459,304,0
|
| 1041 |
+
EATZ.US,D,20250703,000000,31.5138,31.6121,31.51,31.6121,695,0
|
| 1042 |
+
EATZ.US,D,20250707,000000,31.22,31.22,30.7,30.9544,1295,0
|
| 1043 |
+
EATZ.US,D,20250708,000000,31.13,31.13,30.9998,30.9998,446,0
|
| 1044 |
+
EATZ.US,D,20250709,000000,30.75,31.0941,30.75,31.0941,437,0
|
| 1045 |
+
EATZ.US,D,20250710,000000,31.36,31.36,31.0146,31.0146,863,0
|
| 1046 |
+
EATZ.US,D,20250711,000000,30.861,30.9,30.65,30.7707,3049,0
|
| 1047 |
+
EATZ.US,D,20250714,000000,30.69,30.69,30.3057,30.3057,1305,0
|
| 1048 |
+
EATZ.US,D,20250715,000000,30.12,30.2,29.8384,29.8384,2760,0
|
| 1049 |
+
EATZ.US,D,20250716,000000,29.9599,29.9602,29.9599,29.9602,570,0
|
| 1050 |
+
EATZ.US,D,20250717,000000,29.96,29.96,29.83,29.83,2994,0
|
| 1051 |
+
EATZ.US,D,20250718,000000,29.97,29.97,29.754,29.754,191,0
|
| 1052 |
+
EATZ.US,D,20250721,000000,29.77,29.8,29.6491,29.6491,2566,0
|
| 1053 |
+
EATZ.US,D,20250722,000000,29.77,30.22,29.77,30.22,2242,0
|
| 1054 |
+
EATZ.US,D,20250723,000000,30.695,30.695,30.6,30.6279,1841,0
|
| 1055 |
+
EATZ.US,D,20250724,000000,30.0799,30.0799,29.4952,29.4952,1014,0
|
| 1056 |
+
EATZ.US,D,20250725,000000,29.46,29.6459,29.45,29.6329,1661,0
|
| 1057 |
+
EATZ.US,D,20250728,000000,29.27,29.27,29.14,29.2281,865,0
|
| 1058 |
+
EATZ.US,D,20250729,000000,28.94,28.94,28.81,28.834,837,0
|
| 1059 |
+
EATZ.US,D,20250730,000000,29.33,29.33,29.217,29.217,335,0
|
| 1060 |
+
EATZ.US,D,20250731,000000,28.758,28.758,28.6739,28.6739,421,0
|
| 1061 |
+
EATZ.US,D,20250801,000000,28.13,28.285,28.13,28.285,249,0
|
| 1062 |
+
EATZ.US,D,20250804,000000,28.66,28.6601,28.6146,28.6146,1151,0
|
| 1063 |
+
EATZ.US,D,20250805,000000,28.2937,28.36,28.0505,28.085,805,0
|
| 1064 |
+
EATZ.US,D,20250806,000000,27.96,28.05,27.87,28.01,1812,0
|
| 1065 |
+
EATZ.US,D,20250807,000000,28.28,28.4,28.2089,28.3068,645,0
|
| 1066 |
+
EATZ.US,D,20250808,000000,28.08,28.08,27.8412,27.8412,1205,0
|
| 1067 |
+
EATZ.US,D,20250811,000000,27.78,27.88,27.78,27.79,736,0
|
| 1068 |
+
EATZ.US,D,20250813,000000,28.2799,28.6138,28.2799,28.6138,2417,0
|
| 1069 |
+
EATZ.US,D,20250814,000000,28.17,28.3175,28.17,28.3175,389,0
|
| 1070 |
+
EATZ.US,D,20250815,000000,28.3176,28.4633,28.3176,28.4633,288,0
|
| 1071 |
+
EATZ.US,D,20250818,000000,28.435,28.435,28.38,28.4191,481,0
|
| 1072 |
+
EATZ.US,D,20250819,000000,28.75,28.75,28.32,28.376,1917,0
|
| 1073 |
+
EATZ.US,D,20250820,000000,28.22,28.2488,28.22,28.2488,360,0
|
| 1074 |
+
EATZ.US,D,20250822,000000,28.5446,28.5446,28.3799,28.3799,849,0
|
| 1075 |
+
EATZ.US,D,20250826,000000,28.53,28.53,28.07,28.4971,900,0
|
| 1076 |
+
EATZ.US,D,20250827,000000,28.58,28.58,28.47,28.5409,454,0
|
| 1077 |
+
EATZ.US,D,20250829,000000,28.3336,28.3336,28.3205,28.3205,3159,0
|
| 1078 |
+
EATZ.US,D,20250902,000000,28.04,28.1343,28.0308,28.1343,595,0
|
| 1079 |
+
EATZ.US,D,20250903,000000,28.15,28.15,28.0711,28.0711,340,0
|
| 1080 |
+
EATZ.US,D,20250904,000000,28.07,28.091,28.04,28.091,1160,0
|
| 1081 |
+
EATZ.US,D,20250905,000000,27.945,27.98,27.945,27.98,544,0
|
| 1082 |
+
EATZ.US,D,20250908,000000,27.76,27.9713,27.76,27.9713,3971,0
|
| 1083 |
+
EATZ.US,D,20250909,000000,27.79,27.9166,27.79,27.9166,252,0
|
| 1084 |
+
EATZ.US,D,20250911,000000,28.6,28.6977,28.6,28.6977,601,0
|
| 1085 |
+
EATZ.US,D,20250915,000000,28.4101,28.4101,28.2523,28.2523,212,0
|
| 1086 |
+
EATZ.US,D,20250918,000000,27.46,27.81,27.46,27.53,2018,0
|
| 1087 |
+
EATZ.US,D,20250919,000000,27.34,27.3401,27.2451,27.2451,1506,0
|
| 1088 |
+
EATZ.US,D,20250922,000000,27.24,27.31,27.22,27.31,901,0
|
| 1089 |
+
EATZ.US,D,20250923,000000,27.33,27.492,27.33,27.492,1600,0
|
| 1090 |
+
EATZ.US,D,20250924,000000,27.46,27.46,27.42,27.42,664,0
|
| 1091 |
+
EATZ.US,D,20250925,000000,27.2,27.2,27.2,27.2,843,0
|
| 1092 |
+
EATZ.US,D,20250929,000000,27.599,27.6009,27.54,27.6009,651,0
|
| 1093 |
+
EATZ.US,D,20251002,000000,27.49,27.74,27.49,27.74,1155,0
|
| 1094 |
+
EATZ.US,D,20251003,000000,27.74,27.9,27.6587,27.6587,1352,0
|
| 1095 |
+
EATZ.US,D,20251006,000000,27.59,27.5903,27.4653,27.4653,605,0
|
| 1096 |
+
EATZ.US,D,20251008,000000,27.14,27.1401,27.0872,27.1279,4700,0
|
| 1097 |
+
EATZ.US,D,20251009,000000,27.2,27.27,27.1,27.1,1308,0
|
| 1098 |
+
EATZ.US,D,20251010,000000,26.8,26.8,26.6724,26.6724,1033,0
|
| 1099 |
+
EATZ.US,D,20251013,000000,27.165,27.3,27.165,27.3,872,0
|
| 1100 |
+
EATZ.US,D,20251014,000000,27.545,27.75,27.545,27.6494,1384,0
|
| 1101 |
+
EATZ.US,D,20251020,000000,27.57,27.57,27.5485,27.5485,925,0
|
| 1102 |
+
EATZ.US,D,20251021,000000,27.56,27.6383,27.56,27.6383,861,0
|
| 1103 |
+
EATZ.US,D,20251023,000000,27.39,27.39,27.336,27.336,277,0
|
| 1104 |
+
EATZ.US,D,20251024,000000,27.41,27.44,27.2492,27.2492,2152,0
|
| 1105 |
+
EATZ.US,D,20251028,000000,27.01,27.01,26.7441,26.7441,301,0
|
| 1106 |
+
EATZ.US,D,20251029,000000,26.55,26.55,26.1971,26.1971,492,0
|
| 1107 |
+
EATZ.US,D,20251030,000000,25.7308,25.8,25.3712,25.3712,1115,0
|
| 1108 |
+
EATZ.US,D,20251031,000000,25.6,25.75,25.5,25.5805,3861,0
|
| 1109 |
+
EATZ.US,D,20251103,000000,25.35,25.74,25.26,25.2671,1226,0
|
| 1110 |
+
EATZ.US,D,20251104,000000,25.45,25.6,25.42,25.5084,2466,0
|
| 1111 |
+
EATZ.US,D,20251105,000000,25.365,25.73,25.365,25.6991,1629,0
|
| 1112 |
+
EATZ.US,D,20251106,000000,25.25,25.25,24.85,24.8509,1626,0
|
| 1113 |
+
EATZ.US,D,20251107,000000,24.92,25.0917,24.9,25.0917,1248,0
|
| 1114 |
+
EATZ.US,D,20251110,000000,25.09,25.15,25.09,25.1184,963,0
|
| 1115 |
+
EATZ.US,D,20251111,000000,25,25.0627,24.89,25.0323,1687,0
|
| 1116 |
+
EATZ.US,D,20251112,000000,25.3,25.31,25.213,25.213,809,0
|
| 1117 |
+
EATZ.US,D,20251114,000000,24.85,24.91,24.85,24.8604,958,0
|
| 1118 |
+
EATZ.US,D,20251117,000000,24.85,24.85,24.56,24.5931,749,0
|
| 1119 |
+
EATZ.US,D,20251118,000000,24.66,24.7336,24.66,24.7336,851,0
|
| 1120 |
+
EATZ.US,D,20251119,000000,24.63,24.63,24.5757,24.5757,740,0
|
| 1121 |
+
EATZ.US,D,20251120,000000,24.89,24.89,24.2737,24.2737,1683,0
|
| 1122 |
+
EATZ.US,D,20251121,000000,24.945,25.185,24.19,25.1762,3220,0
|
| 1123 |
+
EATZ.US,D,20251124,000000,25.25,25.25,25.1427,25.1427,808,0
|
| 1124 |
+
EATZ.US,D,20251125,000000,25.645,26.206,25.645,26.1974,1751,0
|
| 1125 |
+
EATZ.US,D,20251126,000000,26.3201,26.65,26.3201,26.4,3152,0
|
| 1126 |
+
EATZ.US,D,20251128,000000,26.6,26.6,26.4998,26.4998,574,0
|
| 1127 |
+
EATZ.US,D,20251201,000000,26.4232,26.56,26.2391,26.2391,3706,0
|
| 1128 |
+
EATZ.US,D,20251203,000000,26.5,26.5,26.4846,26.4846,374,0
|
| 1129 |
+
EATZ.US,D,20251205,000000,26.4248,26.455,26.3296,26.3296,407,0
|
| 1130 |
+
EATZ.US,D,20251208,000000,26.235,26.235,26.2301,26.2301,329,0
|
| 1131 |
+
EATZ.US,D,20251210,000000,26.22,26.2201,26.1933,26.1933,968,0
|
| 1132 |
+
EATZ.US,D,20251211,000000,26.6,26.6403,26.445,26.6403,868,0
|
| 1133 |
+
EATZ.US,D,20251212,000000,26.78,26.9,26.65,26.65,18725,0
|
| 1134 |
+
EATZ.US,D,20251215,000000,26.78,26.7801,26.74,26.74,3418,0
|
| 1135 |
+
EATZ.US,D,20251216,000000,26.77,26.77,26.5928,26.5928,5177,0
|
| 1136 |
+
EATZ.US,D,20251217,000000,26.9277,27.0395,26.6787,26.6787,4365,0
|
| 1137 |
+
EATZ.US,D,20251218,000000,27.26,27.26,27,27.1054,10847,0
|
| 1138 |
+
EATZ.US,D,20251219,000000,27.095,27.095,26.97,27.0211,672,0
|
| 1139 |
+
EATZ.US,D,20251222,000000,26.8512,26.96,26.8512,26.8932,1029,0
|
| 1140 |
+
EATZ.US,D,20251223,000000,26.675,26.675,26.56,26.6104,1368,0
|
| 1141 |
+
EATZ.US,D,20251224,000000,26.65,26.7651,26.6,26.7651,7784,0
|
| 1142 |
+
EATZ.US,D,20251226,000000,26.6908,26.7776,26.68,26.7776,1583,0
|
| 1143 |
+
EATZ.US,D,20251229,000000,26.5,26.5,26.32,26.32,21284,0
|
| 1144 |
+
EATZ.US,D,20251230,000000,26.32,26.32,26.07,26.07,1975,0
|
| 1145 |
+
EATZ.US,D,20251231,000000,26,26,25.95,25.95,20279,0
|
| 1146 |
+
EATZ.US,D,20260102,000000,26.31,26.4744,26.3,26.4273,1374,0
|
| 1147 |
+
EATZ.US,D,20260105,000000,26.63,26.79,26.63,26.6623,601,0
|
| 1148 |
+
EATZ.US,D,20260106,000000,26.95,27.33,26.95,27.1736,2691,0
|
| 1149 |
+
EATZ.US,D,20260107,000000,27.31,27.39,26.98,27.0925,5694,0
|
| 1150 |
+
EATZ.US,D,20260108,000000,27.5,27.75,27.5,27.549,1250,0
|
| 1151 |
+
EATZ.US,D,20260109,000000,27.55,27.77,27.35,27.5531,4312,0
|
| 1152 |
+
EATZ.US,D,20260112,000000,27.7,28.0177,27.67,28.0177,2254,0
|
| 1153 |
+
EATZ.US,D,20260113,000000,28,28.04,27.85,27.8969,2709,0
|
| 1154 |
+
EATZ.US,D,20260114,000000,27.89,28.145,27.89,28.1441,1151,0
|
| 1155 |
+
EATZ.US,D,20260115,000000,28.165,28.3982,28.165,28.3982,855,0
|
| 1156 |
+
EATZ.US,D,20260116,000000,28.2782,28.53,28.2066,28.2066,1538,0
|
| 1157 |
+
EATZ.US,D,20260120,000000,27.99,27.99,27.7024,27.7024,544,0
|
| 1158 |
+
EATZ.US,D,20260121,000000,27.825,27.9311,27.78,27.9311,1533,0
|
| 1159 |
+
EATZ.US,D,20260122,000000,28.21,28.28,27.8543,27.8543,1139,0
|
| 1160 |
+
EATZ.US,D,20260123,000000,27.73,27.7686,27.73,27.7686,430,0
|
| 1161 |
+
EATZ.US,D,20260126,000000,27.5,27.5,27.23,27.3301,2747,0
|
| 1162 |
+
EATZ.US,D,20260127,000000,27.3,27.47,27.3,27.4175,11702,0
|
| 1163 |
+
EATZ.US,D,20260128,000000,27.365,27.365,27.2045,27.2045,1172,0
|
| 1164 |
+
EATZ.US,D,20260129,000000,27.28,27.28,27.275,27.2773,267,0
|
| 1165 |
+
EATZ.US,D,20260130,000000,26.9,26.91,26.835,26.91,696,0
|
| 1166 |
+
EATZ.US,D,20260203,000000,27.2201,27.3877,27.08,27.3877,2829,0
|
| 1167 |
+
EATZ.US,D,20260204,000000,27.465,27.7,27.24,27.7,2952,0
|
| 1168 |
+
EATZ.US,D,20260205,000000,27.59,27.765,27.4872,27.4872,727,0
|
| 1169 |
+
EATZ.US,D,20260209,000000,28.11,28.29,28.06,28.1844,7725,0
|
| 1170 |
+
EATZ.US,D,20260211,000000,27.74,27.74,27.47,27.5252,835,0
|
| 1171 |
+
EATZ.US,D,20260213,000000,27.01,27.06,26.9701,26.9701,529,0
|
| 1172 |
+
EATZ.US,D,20260217,000000,27.24,27.3644,27.24,27.3644,353,0
|
| 1173 |
+
EATZ.US,D,20260218,000000,27.85,27.85,27.53,27.63,16127,0
|
daily/us/nyse etfs/1/eelv.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/eemx.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/eld.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/evsb.us.txt
ADDED
|
@@ -0,0 +1,582 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
EVSB.US,D,20231020,000000,50.25,50.25,50.055,50.07,1270,0
|
| 3 |
+
EVSB.US,D,20231023,000000,50.08,50.0899,50.02,50.055,509,0
|
| 4 |
+
EVSB.US,D,20231024,000000,50.09,50.09,50.085,50.085,100,0
|
| 5 |
+
EVSB.US,D,20231025,000000,50.08,50.08,50.08,50.08,25,0
|
| 6 |
+
EVSB.US,D,20231026,000000,50.135,50.14,50.135,50.14,301,0
|
| 7 |
+
EVSB.US,D,20231030,000000,50.09,50.11,50.09,50.11,100,0
|
| 8 |
+
EVSB.US,D,20231031,000000,50.1396,50.14,50.1396,50.14,100,0
|
| 9 |
+
EVSB.US,D,20231101,000000,50.1552,50.17,50.1552,50.17,100,0
|
| 10 |
+
EVSB.US,D,20231103,000000,50.24,50.26,50.24,50.24,797,0
|
| 11 |
+
EVSB.US,D,20231106,000000,50.23,50.23,50.21,50.22,730,0
|
| 12 |
+
EVSB.US,D,20231107,000000,50.24,50.245,50.24,50.245,100,0
|
| 13 |
+
EVSB.US,D,20231108,000000,50.26,50.26,50.2595,50.2596,875,0
|
| 14 |
+
EVSB.US,D,20231109,000000,50.27,50.27,50.27,50.27,10,0
|
| 15 |
+
EVSB.US,D,20231110,000000,50.289,50.289,50.265,50.265,320,0
|
| 16 |
+
EVSB.US,D,20231113,000000,50.29,50.3,50.29,50.298,337,0
|
| 17 |
+
EVSB.US,D,20231114,000000,50.35,50.35,50.335,50.335,100,0
|
| 18 |
+
EVSB.US,D,20231115,000000,50.3288,50.3288,50.31,50.31,900,0
|
| 19 |
+
EVSB.US,D,20231116,000000,50.38,50.39,50.37,50.37,304,0
|
| 20 |
+
EVSB.US,D,20231117,000000,50.3794,50.38,50.36,50.36,200,0
|
| 21 |
+
EVSB.US,D,20231120,000000,50.4,50.4,50.38,50.38,350,0
|
| 22 |
+
EVSB.US,D,20231121,000000,50.4,50.415,50.4,50.415,100,0
|
| 23 |
+
EVSB.US,D,20231122,000000,50.435,50.88,50.43,50.43,19146,0
|
| 24 |
+
EVSB.US,D,20231124,000000,50.44,50.44,50.4399,50.4399,412,0
|
| 25 |
+
EVSB.US,D,20231127,000000,50.4537,50.46,50.4537,50.46,362,0
|
| 26 |
+
EVSB.US,D,20231128,000000,50.4899,50.4899,50.48,50.48,243,0
|
| 27 |
+
EVSB.US,D,20231129,000000,50.525,50.525,50.525,50.525,20,0
|
| 28 |
+
EVSB.US,D,20231130,000000,50.43,50.43,50.2,50.2,11300,0
|
| 29 |
+
EVSB.US,D,20231201,000000,50.2,50.235,50.19,50.235,527,0
|
| 30 |
+
EVSB.US,D,20231204,000000,50.25,50.25,50.245,50.245,484,0
|
| 31 |
+
EVSB.US,D,20231205,000000,50.2674,50.27,50.2674,50.27,100,0
|
| 32 |
+
EVSB.US,D,20231206,000000,50.3,50.3,50.26,50.26,100,0
|
| 33 |
+
EVSB.US,D,20231207,000000,50.34,50.34,50.29,50.315,618,0
|
| 34 |
+
EVSB.US,D,20231208,000000,50.32,50.32,50.305,50.305,101,0
|
| 35 |
+
EVSB.US,D,20231211,000000,50.285,50.3389,50.285,50.31,2086,0
|
| 36 |
+
EVSB.US,D,20231212,000000,50.28,50.28,50.28,50.28,110,0
|
| 37 |
+
EVSB.US,D,20231213,000000,50.34,50.39,50.34,50.39,100,0
|
| 38 |
+
EVSB.US,D,20231214,000000,50.34,50.42,50.34,50.42,321,0
|
| 39 |
+
EVSB.US,D,20231215,000000,50.42,50.42,50.42,50.42,9,0
|
| 40 |
+
EVSB.US,D,20231218,000000,50.42,50.42,50.42,50.42,7,0
|
| 41 |
+
EVSB.US,D,20231219,000000,50.5097,50.5097,50.465,50.465,1078,0
|
| 42 |
+
EVSB.US,D,20231220,000000,50.499,50.499,50.4715,50.4771,317,0
|
| 43 |
+
EVSB.US,D,20231221,000000,50.289,50.29,50.2662,50.27,705,0
|
| 44 |
+
EVSB.US,D,20231222,000000,50.27,50.28,50.27,50.28,505,0
|
| 45 |
+
EVSB.US,D,20231226,000000,50.3,50.3,50.3,50.3,184,0
|
| 46 |
+
EVSB.US,D,20231227,000000,50.315,50.315,50.315,50.315,85,0
|
| 47 |
+
EVSB.US,D,20231228,000000,50.36,50.38,50.36,50.38,2082,0
|
| 48 |
+
EVSB.US,D,20231229,000000,50.35,50.35,50.35,50.35,100,0
|
| 49 |
+
EVSB.US,D,20240102,000000,50.3599,50.3599,50.33,50.33,100,0
|
| 50 |
+
EVSB.US,D,20240103,000000,50.34,50.34,50.34,50.34,165,0
|
| 51 |
+
EVSB.US,D,20240104,000000,50.3539,50.3539,50.3539,50.3539,113,0
|
| 52 |
+
EVSB.US,D,20240105,000000,50.39,50.39,50.37,50.37,100,0
|
| 53 |
+
EVSB.US,D,20240108,000000,50.39,50.4098,50.39,50.4098,1049,0
|
| 54 |
+
EVSB.US,D,20240109,000000,50.39,50.41,50.39,50.41,203,0
|
| 55 |
+
EVSB.US,D,20240110,000000,50.43,50.4485,50.4154,50.42,34658,0
|
| 56 |
+
EVSB.US,D,20240111,000000,50.41,50.44,50.41,50.44,1267,0
|
| 57 |
+
EVSB.US,D,20240112,000000,50.5,50.5,50.4799,50.5,1754,0
|
| 58 |
+
EVSB.US,D,20240116,000000,50.52,50.52,50.5199,50.52,909,0
|
| 59 |
+
EVSB.US,D,20240117,000000,50.4988,50.54,50.4302,50.5,1184,0
|
| 60 |
+
EVSB.US,D,20240118,000000,50.51,50.51,50.51,50.51,98,0
|
| 61 |
+
EVSB.US,D,20240119,000000,50.54,50.54,50.5085,50.5085,101,0
|
| 62 |
+
EVSB.US,D,20240122,000000,50.5103,50.52,50.5103,50.52,423,0
|
| 63 |
+
EVSB.US,D,20240123,000000,50.53,50.53,50.53,50.53,35,0
|
| 64 |
+
EVSB.US,D,20240124,000000,50.54,50.54,50.5,50.52,649,0
|
| 65 |
+
EVSB.US,D,20240125,000000,50.6,50.6,50.58,50.58,121,0
|
| 66 |
+
EVSB.US,D,20240126,000000,50.59,50.605,50.5899,50.605,400,0
|
| 67 |
+
EVSB.US,D,20240129,000000,50.61,50.61,50.61,50.61,94,0
|
| 68 |
+
EVSB.US,D,20240130,000000,50.6,50.6,50.6,50.6,41,0
|
| 69 |
+
EVSB.US,D,20240131,000000,50.43,50.4487,50.4205,50.4205,1341,0
|
| 70 |
+
EVSB.US,D,20240201,000000,50.42,50.42,50.42,50.42,157,0
|
| 71 |
+
EVSB.US,D,20240202,000000,50.67,50.67,50.42,50.455,3084,0
|
| 72 |
+
EVSB.US,D,20240205,000000,50.44,50.44,50.41,50.41,124,0
|
| 73 |
+
EVSB.US,D,20240206,000000,50.46,50.475,50.46,50.475,228404,0
|
| 74 |
+
EVSB.US,D,20240207,000000,50.46,50.5397,50.4539,50.5338,10025,0
|
| 75 |
+
EVSB.US,D,20240208,000000,50.42,50.458,50.39,50.4286,2733,0
|
| 76 |
+
EVSB.US,D,20240209,000000,50.47,50.48,50.42,50.465,958,0
|
| 77 |
+
EVSB.US,D,20240212,000000,50.5,50.51,50.48,50.51,1721,0
|
| 78 |
+
EVSB.US,D,20240213,000000,50.45,50.45,50.45,50.45,215,0
|
| 79 |
+
EVSB.US,D,20240214,000000,50.48,50.52,50.48,50.49,868,0
|
| 80 |
+
EVSB.US,D,20240215,000000,50.49,50.53,50.49,50.53,1408,0
|
| 81 |
+
EVSB.US,D,20240216,000000,50.4837,50.61,50.4837,50.5299,1972,0
|
| 82 |
+
EVSB.US,D,20240220,000000,50.56,50.57,50.56,50.5607,440,0
|
| 83 |
+
EVSB.US,D,20240221,000000,50.51,50.57,50.46,50.52,16847,0
|
| 84 |
+
EVSB.US,D,20240222,000000,50.55,50.56,50.51,50.53,1091,0
|
| 85 |
+
EVSB.US,D,20240223,000000,50.8,50.8,50.5698,50.5849,2914,0
|
| 86 |
+
EVSB.US,D,20240226,000000,50.5899,50.5899,50.56,50.56,200,0
|
| 87 |
+
EVSB.US,D,20240227,000000,50.53,50.56,50.53,50.56,111,0
|
| 88 |
+
EVSB.US,D,20240228,000000,50.5466,50.56,50.54,50.54,253,0
|
| 89 |
+
EVSB.US,D,20240229,000000,50.33,50.41,50.33,50.4,3177,0
|
| 90 |
+
EVSB.US,D,20240301,000000,50.4099,50.41,50.4099,50.41,266,0
|
| 91 |
+
EVSB.US,D,20240304,000000,50.38,50.38,50.38,50.38,15,0
|
| 92 |
+
EVSB.US,D,20240305,000000,50.4,50.4,50.395,50.395,4170,0
|
| 93 |
+
EVSB.US,D,20240306,000000,50.4,50.42,50.3918,50.42,40377,0
|
| 94 |
+
EVSB.US,D,20240307,000000,50.42,50.44,50.42,50.44,1213,0
|
| 95 |
+
EVSB.US,D,20240308,000000,50.46,50.46,50.41,50.46,480,0
|
| 96 |
+
EVSB.US,D,20240311,000000,50.4897,50.49,50.46,50.465,6355,0
|
| 97 |
+
EVSB.US,D,20240312,000000,50.47,50.47,50.47,50.47,93,0
|
| 98 |
+
EVSB.US,D,20240313,000000,50.49,50.49,50.46,50.47,1200,0
|
| 99 |
+
EVSB.US,D,20240314,000000,50.47,50.47,50.47,50.47,1,0
|
| 100 |
+
EVSB.US,D,20240315,000000,50.5,50.5,50.49,50.49,800,0
|
| 101 |
+
EVSB.US,D,20240318,000000,50.52,50.52,50.499,50.499,227,0
|
| 102 |
+
EVSB.US,D,20240319,000000,50.54,50.54,50.525,50.525,1050,0
|
| 103 |
+
EVSB.US,D,20240320,000000,50.5,50.564,50.4954,50.545,1177,0
|
| 104 |
+
EVSB.US,D,20240321,000000,50.55,50.55,50.51,50.51,21400,0
|
| 105 |
+
EVSB.US,D,20240322,000000,50.54,50.5423,50.54,50.5423,304,0
|
| 106 |
+
EVSB.US,D,20240325,000000,50.5626,50.59,50.5626,50.585,1341,0
|
| 107 |
+
EVSB.US,D,20240326,000000,50.56,50.58,50.56,50.56,513,0
|
| 108 |
+
EVSB.US,D,20240327,000000,50.57,50.595,50.57,50.595,574,0
|
| 109 |
+
EVSB.US,D,20240328,000000,50.05,50.36,50.05,50.36,3454,0
|
| 110 |
+
EVSB.US,D,20240401,000000,50.36,50.39,50.36,50.39,761,0
|
| 111 |
+
EVSB.US,D,20240402,000000,50.4129,50.425,50.37,50.376,4696,0
|
| 112 |
+
EVSB.US,D,20240403,000000,50.38,50.42,50.38,50.42,1324,0
|
| 113 |
+
EVSB.US,D,20240404,000000,50.43,50.4346,50.39,50.4346,493,0
|
| 114 |
+
EVSB.US,D,20240405,000000,50.4067,50.4067,50.405,50.405,180,0
|
| 115 |
+
EVSB.US,D,20240408,000000,50.45,50.4617,50.39,50.4584,566,0
|
| 116 |
+
EVSB.US,D,20240409,000000,50.47,50.4751,50.47,50.4751,127,0
|
| 117 |
+
EVSB.US,D,20240410,000000,50.45,50.45,50.41,50.4291,1165,0
|
| 118 |
+
EVSB.US,D,20240411,000000,50.43,50.4551,50.43,50.4551,380,0
|
| 119 |
+
EVSB.US,D,20240412,000000,50.45,50.48,50.45,50.465,464,0
|
| 120 |
+
EVSB.US,D,20240415,000000,50.48,50.48,50.45,50.48,861,0
|
| 121 |
+
EVSB.US,D,20240416,000000,50.45,50.4715,50.44,50.4715,1152,0
|
| 122 |
+
EVSB.US,D,20240417,000000,50.485,50.4997,50.485,50.4997,181,0
|
| 123 |
+
EVSB.US,D,20240418,000000,50.45,50.4999,50.45,50.48,690,0
|
| 124 |
+
EVSB.US,D,20240419,000000,50.5095,50.5095,50.5095,50.5095,145,0
|
| 125 |
+
EVSB.US,D,20240422,000000,50.525,50.53,50.525,50.53,144,0
|
| 126 |
+
EVSB.US,D,20240423,000000,50.56,50.57,50.5479,50.56,21634,0
|
| 127 |
+
EVSB.US,D,20240424,000000,50.53,50.54,50.51,50.54,1823,0
|
| 128 |
+
EVSB.US,D,20240425,000000,50.52,50.55,50.52,50.55,1414,0
|
| 129 |
+
EVSB.US,D,20240426,000000,50.51,50.56,50.51,50.56,398,0
|
| 130 |
+
EVSB.US,D,20240429,000000,50.585,50.585,50.51,50.57,1181,0
|
| 131 |
+
EVSB.US,D,20240430,000000,50.3524,50.37,50.3524,50.3568,8481,0
|
| 132 |
+
EVSB.US,D,20240501,000000,50.36,50.4014,50.36,50.4,200,0
|
| 133 |
+
EVSB.US,D,20240502,000000,50.41,50.42,50.37,50.42,2282,0
|
| 134 |
+
EVSB.US,D,20240503,000000,50.428,50.44,50.4157,50.42,1995,0
|
| 135 |
+
EVSB.US,D,20240506,000000,50.41,50.4505,50.41,50.44,1371,0
|
| 136 |
+
EVSB.US,D,20240507,000000,50.4525,50.46,50.4525,50.46,386,0
|
| 137 |
+
EVSB.US,D,20240508,000000,50.43,50.46,50.43,50.46,5549,0
|
| 138 |
+
EVSB.US,D,20240509,000000,50.45,50.46,50.45,50.46,451,0
|
| 139 |
+
EVSB.US,D,20240510,000000,50.49,50.49,50.49,50.49,6,0
|
| 140 |
+
EVSB.US,D,20240513,000000,50.5024,50.53,50.5024,50.51,673,0
|
| 141 |
+
EVSB.US,D,20240514,000000,50.54,50.54,50.525,50.525,17568,0
|
| 142 |
+
EVSB.US,D,20240515,000000,50.54,50.55,50.54,50.55,157,0
|
| 143 |
+
EVSB.US,D,20240516,000000,50.52,50.53,50.5016,50.53,306,0
|
| 144 |
+
EVSB.US,D,20240517,000000,50.52,50.57,50.52,50.56,1681,0
|
| 145 |
+
EVSB.US,D,20240520,000000,50.54,50.555,50.54,50.555,415,0
|
| 146 |
+
EVSB.US,D,20240521,000000,50.5733,50.5733,50.55,50.56,775,0
|
| 147 |
+
EVSB.US,D,20240522,000000,50.6,50.6,50.5686,50.5704,6187,0
|
| 148 |
+
EVSB.US,D,20240523,000000,50.55,50.575,50.55,50.575,573,0
|
| 149 |
+
EVSB.US,D,20240524,000000,50.58,50.6,50.56,50.5902,484,0
|
| 150 |
+
EVSB.US,D,20240528,000000,50.61,50.61,50.61,50.61,118,0
|
| 151 |
+
EVSB.US,D,20240529,000000,50.625,50.625,50.625,50.625,68,0
|
| 152 |
+
EVSB.US,D,20240530,000000,50.65,50.66,50.63,50.63,448,0
|
| 153 |
+
EVSB.US,D,20240531,000000,50.43,50.4385,50.43,50.4352,6794,0
|
| 154 |
+
EVSB.US,D,20240603,000000,50.41,50.47,50.4,50.4352,5361,0
|
| 155 |
+
EVSB.US,D,20240604,000000,50.44,50.4701,50.44,50.4701,168,0
|
| 156 |
+
EVSB.US,D,20240605,000000,50.495,50.495,50.4792,50.4879,1570,0
|
| 157 |
+
EVSB.US,D,20240606,000000,50.5099,50.5099,50.45,50.49,885,0
|
| 158 |
+
EVSB.US,D,20240607,000000,50.49,50.49,50.48,50.48,1163,0
|
| 159 |
+
EVSB.US,D,20240610,000000,50.51,50.52,50.51,50.52,294,0
|
| 160 |
+
EVSB.US,D,20240611,000000,50.52,50.52,50.52,50.52,21,0
|
| 161 |
+
EVSB.US,D,20240612,000000,50.54,50.54,50.5342,50.54,868,0
|
| 162 |
+
EVSB.US,D,20240613,000000,50.565,50.57,50.52,50.54,4889,0
|
| 163 |
+
EVSB.US,D,20240614,000000,50.52,50.56,50.52,50.56,1878,0
|
| 164 |
+
EVSB.US,D,20240617,000000,50.55,50.55,50.55,50.55,22,0
|
| 165 |
+
EVSB.US,D,20240618,000000,50.6099,50.6099,50.57,50.59,3543,0
|
| 166 |
+
EVSB.US,D,20240620,000000,50.55,50.685,50.55,50.575,1627,0
|
| 167 |
+
EVSB.US,D,20240621,000000,50.57,50.61,50.57,50.61,1291,0
|
| 168 |
+
EVSB.US,D,20240624,000000,50.59,50.6276,50.59,50.62,23697,0
|
| 169 |
+
EVSB.US,D,20240625,000000,50.63,50.63,50.63,50.63,70,0
|
| 170 |
+
EVSB.US,D,20240626,000000,50.61,50.6692,50.61,50.64,11454,0
|
| 171 |
+
EVSB.US,D,20240627,000000,50.65,50.68,50.6201,50.65,3611,0
|
| 172 |
+
EVSB.US,D,20240628,000000,50.44,50.44,50.41,50.41,589,0
|
| 173 |
+
EVSB.US,D,20240701,000000,50.42,50.42,50.4,50.42,3419,0
|
| 174 |
+
EVSB.US,D,20240702,000000,50.44,50.4998,50.4311,50.455,8078,0
|
| 175 |
+
EVSB.US,D,20240703,000000,50.45,50.475,50.44,50.47,2071,0
|
| 176 |
+
EVSB.US,D,20240705,000000,50.51,50.5499,50.494,50.515,6333,0
|
| 177 |
+
EVSB.US,D,20240708,000000,50.52,50.52,50.5,50.51,7807,0
|
| 178 |
+
EVSB.US,D,20240709,000000,50.5,50.525,50.5,50.525,1010,0
|
| 179 |
+
EVSB.US,D,20240710,000000,50.55,50.56,50.5246,50.53,5192,0
|
| 180 |
+
EVSB.US,D,20240711,000000,50.5415,50.57,50.5415,50.57,243,0
|
| 181 |
+
EVSB.US,D,20240712,000000,50.55,50.58,50.55,50.58,5633,0
|
| 182 |
+
EVSB.US,D,20240715,000000,50.58,50.62,50.58,50.6,3500,0
|
| 183 |
+
EVSB.US,D,20240716,000000,50.59,50.625,50.59,50.625,516,0
|
| 184 |
+
EVSB.US,D,20240717,000000,50.6399,50.65,50.6,50.625,1252,0
|
| 185 |
+
EVSB.US,D,20240718,000000,50.6,50.659,50.6,50.6117,3189,0
|
| 186 |
+
EVSB.US,D,20240719,000000,50.61,50.64,50.61,50.64,105,0
|
| 187 |
+
EVSB.US,D,20240722,000000,50.66,50.66,50.63,50.645,1021,0
|
| 188 |
+
EVSB.US,D,20240723,000000,50.64,50.689,50.64,50.67,4463,0
|
| 189 |
+
EVSB.US,D,20240724,000000,50.65,50.6799,50.65,50.6799,196,0
|
| 190 |
+
EVSB.US,D,20240725,000000,50.69,50.72,50.685,50.685,3036,0
|
| 191 |
+
EVSB.US,D,20240726,000000,50.715,50.715,50.715,50.715,220,0
|
| 192 |
+
EVSB.US,D,20240729,000000,50.74,50.8,50.7,50.73,4422,0
|
| 193 |
+
EVSB.US,D,20240730,000000,50.73,50.75,50.73,50.75,834,0
|
| 194 |
+
EVSB.US,D,20240731,000000,50.539,50.543,50.49,50.53,5208,0
|
| 195 |
+
EVSB.US,D,20240801,000000,50.5593,50.56,50.5103,50.545,6629,0
|
| 196 |
+
EVSB.US,D,20240802,000000,50.79,50.79,50.63,50.6383,7892,0
|
| 197 |
+
EVSB.US,D,20240805,000000,50.585,50.709,50.585,50.6373,8002,0
|
| 198 |
+
EVSB.US,D,20240806,000000,50.575,50.59,50.53,50.56,5548,0
|
| 199 |
+
EVSB.US,D,20240807,000000,50.62,50.62,50.585,50.585,828,0
|
| 200 |
+
EVSB.US,D,20240808,000000,50.6071,50.63,50.6071,50.6264,3006,0
|
| 201 |
+
EVSB.US,D,20240809,000000,50.635,50.635,50.5998,50.61,1017,0
|
| 202 |
+
EVSB.US,D,20240812,000000,50.67,50.67,50.62,50.65,6424,0
|
| 203 |
+
EVSB.US,D,20240813,000000,50.63,50.6675,50.63,50.655,14430,0
|
| 204 |
+
EVSB.US,D,20240814,000000,50.69,50.7,50.65,50.67,2333,0
|
| 205 |
+
EVSB.US,D,20240815,000000,50.66,50.67,50.645,50.65,3018,0
|
| 206 |
+
EVSB.US,D,20240816,000000,50.685,50.695,50.685,50.695,500,0
|
| 207 |
+
EVSB.US,D,20240819,000000,50.67,50.685,50.665,50.685,1373,0
|
| 208 |
+
EVSB.US,D,20240820,000000,50.69,50.72,50.69,50.72,1334,0
|
| 209 |
+
EVSB.US,D,20240821,000000,50.735,50.76,50.7317,50.74,1389,0
|
| 210 |
+
EVSB.US,D,20240822,000000,50.7166,50.84,50.7166,50.72,6573,0
|
| 211 |
+
EVSB.US,D,20240823,000000,50.7511,50.7701,50.73,50.77,3350,0
|
| 212 |
+
EVSB.US,D,20240826,000000,50.779,50.779,50.7691,50.7691,207,0
|
| 213 |
+
EVSB.US,D,20240827,000000,50.8,50.8,50.8,50.8,71,0
|
| 214 |
+
EVSB.US,D,20240828,000000,50.7941,50.93,50.7941,50.83,12494,0
|
| 215 |
+
EVSB.US,D,20240829,000000,50.8583,50.8583,50.84,50.84,768,0
|
| 216 |
+
EVSB.US,D,20240830,000000,50.58,50.61,50.58,50.61,362,0
|
| 217 |
+
EVSB.US,D,20240903,000000,50.6,50.62,50.59,50.6008,34251,0
|
| 218 |
+
EVSB.US,D,20240904,000000,50.62,50.66,50.61,50.66,10572,0
|
| 219 |
+
EVSB.US,D,20240905,000000,50.64,50.665,50.64,50.665,867,0
|
| 220 |
+
EVSB.US,D,20240906,000000,50.6841,50.69,50.6726,50.69,814,0
|
| 221 |
+
EVSB.US,D,20240909,000000,50.7,50.705,50.68,50.705,1329,0
|
| 222 |
+
EVSB.US,D,20240910,000000,50.739,50.75,50.739,50.75,1330,0
|
| 223 |
+
EVSB.US,D,20240911,000000,50.69,50.725,50.69,50.725,4168,0
|
| 224 |
+
EVSB.US,D,20240912,000000,50.7,50.7302,50.7,50.7302,279,0
|
| 225 |
+
EVSB.US,D,20240913,000000,50.76,50.77,50.69,50.77,4232,0
|
| 226 |
+
EVSB.US,D,20240916,000000,50.77,50.81,50.76,50.81,8455,0
|
| 227 |
+
EVSB.US,D,20240917,000000,50.7958,50.8099,50.76,50.785,11162,0
|
| 228 |
+
EVSB.US,D,20240918,000000,50.785,50.8196,50.785,50.8116,1388,0
|
| 229 |
+
EVSB.US,D,20240919,000000,50.8369,50.8369,50.77,50.82,9836,0
|
| 230 |
+
EVSB.US,D,20240920,000000,50.84,50.84,50.84,50.84,227,0
|
| 231 |
+
EVSB.US,D,20240923,000000,50.86,50.86,50.8473,50.855,2516,0
|
| 232 |
+
EVSB.US,D,20240924,000000,50.86,50.89,50.86,50.89,3582,0
|
| 233 |
+
EVSB.US,D,20240925,000000,50.8796,50.8834,50.85,50.875,6152,0
|
| 234 |
+
EVSB.US,D,20240926,000000,50.9,50.9,50.8799,50.8799,125,0
|
| 235 |
+
EVSB.US,D,20240927,000000,50.89,50.89,50.89,50.89,209,0
|
| 236 |
+
EVSB.US,D,20240930,000000,50.69,50.72,50.675,50.72,24875,0
|
| 237 |
+
EVSB.US,D,20241001,000000,50.68,50.69,50.67,50.69,1351,0
|
| 238 |
+
EVSB.US,D,20241002,000000,50.7,50.7,50.7,50.7,101,0
|
| 239 |
+
EVSB.US,D,20241003,000000,50.7098,50.71,50.7,50.71,6197,0
|
| 240 |
+
EVSB.US,D,20241004,000000,50.6615,50.68,50.6599,50.6599,2439,0
|
| 241 |
+
EVSB.US,D,20241007,000000,50.68,50.68,50.64,50.66,1063,0
|
| 242 |
+
EVSB.US,D,20241008,000000,50.67,50.69,50.6601,50.69,3661,0
|
| 243 |
+
EVSB.US,D,20241009,000000,50.6716,50.6716,50.6716,50.6716,2,0
|
| 244 |
+
EVSB.US,D,20241010,000000,50.7,50.7,50.671,50.695,1484,0
|
| 245 |
+
EVSB.US,D,20241011,000000,50.7134,50.72,50.7134,50.72,741,0
|
| 246 |
+
EVSB.US,D,20241014,000000,50.74,50.74,50.7207,50.725,2880,0
|
| 247 |
+
EVSB.US,D,20241015,000000,50.76,50.7689,50.73,50.754,4586,0
|
| 248 |
+
EVSB.US,D,20241016,000000,50.77,50.77,50.7513,50.755,898,0
|
| 249 |
+
EVSB.US,D,20241017,000000,50.76,50.77,50.73,50.77,1723,0
|
| 250 |
+
EVSB.US,D,20241018,000000,50.78,50.78,50.77,50.78,25272,0
|
| 251 |
+
EVSB.US,D,20241021,000000,50.7696,50.79,50.74,50.765,37371,0
|
| 252 |
+
EVSB.US,D,20241022,000000,50.75,50.761,50.75,50.761,359,0
|
| 253 |
+
EVSB.US,D,20241023,000000,50.77,50.79,50.77,50.775,21189,0
|
| 254 |
+
EVSB.US,D,20241024,000000,50.79,50.82,50.78,50.82,8672,0
|
| 255 |
+
EVSB.US,D,20241025,000000,50.79,50.8,50.79,50.8,988,0
|
| 256 |
+
EVSB.US,D,20241028,000000,50.7901,50.82,50.7187,50.78,4324,0
|
| 257 |
+
EVSB.US,D,20241029,000000,50.84,50.84,50.8,50.82,45199,0
|
| 258 |
+
EVSB.US,D,20241030,000000,50.8001,50.81,50.8001,50.81,1353,0
|
| 259 |
+
EVSB.US,D,20241031,000000,50.62,50.64,50.6001,50.64,1604,0
|
| 260 |
+
EVSB.US,D,20241101,000000,50.64,50.65,50.63,50.65,1877,0
|
| 261 |
+
EVSB.US,D,20241104,000000,50.68,50.71,50.68,50.69,1710,0
|
| 262 |
+
EVSB.US,D,20241105,000000,50.7096,50.7096,50.58,50.69,2953,0
|
| 263 |
+
EVSB.US,D,20241106,000000,50.6812,50.69,50.675,50.6866,1277,0
|
| 264 |
+
EVSB.US,D,20241107,000000,50.72,50.73,50.63,50.73,2045,0
|
| 265 |
+
EVSB.US,D,20241108,000000,50.72,50.72,50.7005,50.72,2861,0
|
| 266 |
+
EVSB.US,D,20241111,000000,50.7008,50.75,50.7008,50.7369,625,0
|
| 267 |
+
EVSB.US,D,20241112,000000,50.7,50.8,50.6201,50.72,33405,0
|
| 268 |
+
EVSB.US,D,20241113,000000,50.75,51.03,50.75,50.76,9396,0
|
| 269 |
+
EVSB.US,D,20241114,000000,50.77,50.77,50.7401,50.755,1658,0
|
| 270 |
+
EVSB.US,D,20241115,000000,50.73,50.77,50.73,50.77,1464,0
|
| 271 |
+
EVSB.US,D,20241118,000000,50.76,50.81,50.75,50.77,11048,0
|
| 272 |
+
EVSB.US,D,20241119,000000,50.78,50.7975,50.78,50.78,3256,0
|
| 273 |
+
EVSB.US,D,20241120,000000,50.795,50.795,50.79,50.79,394,0
|
| 274 |
+
EVSB.US,D,20241121,000000,50.7904,50.8,50.77,50.8,2499,0
|
| 275 |
+
EVSB.US,D,20241122,000000,50.8025,50.818,50.7805,50.81,3649,0
|
| 276 |
+
EVSB.US,D,20241125,000000,50.87,50.87,50.82,50.84,2378,0
|
| 277 |
+
EVSB.US,D,20241126,000000,50.77,50.87,50.77,50.845,2317,0
|
| 278 |
+
EVSB.US,D,20241127,000000,50.8547,50.86,50.8547,50.855,479,0
|
| 279 |
+
EVSB.US,D,20241129,000000,50.67,50.68,50.6618,50.68,574,0
|
| 280 |
+
EVSB.US,D,20241202,000000,50.67,50.675,50.67,50.675,338,0
|
| 281 |
+
EVSB.US,D,20241203,000000,50.7,50.7,50.58,50.69,2735,0
|
| 282 |
+
EVSB.US,D,20241204,000000,50.66,50.7189,50.66,50.7,4784,0
|
| 283 |
+
EVSB.US,D,20241205,000000,50.675,50.72,50.675,50.72,611,0
|
| 284 |
+
EVSB.US,D,20241206,000000,50.72,50.7352,50.71,50.735,6978,0
|
| 285 |
+
EVSB.US,D,20241209,000000,50.71,50.7498,50.71,50.73,6692,0
|
| 286 |
+
EVSB.US,D,20241210,000000,50.75,50.7884,50.75,50.77,2758,0
|
| 287 |
+
EVSB.US,D,20241211,000000,50.76,50.7809,50.7556,50.76,1386,0
|
| 288 |
+
EVSB.US,D,20241212,000000,50.81,50.81,50.765,50.775,1736,0
|
| 289 |
+
EVSB.US,D,20241213,000000,50.77,50.785,50.77,50.785,706,0
|
| 290 |
+
EVSB.US,D,20241216,000000,50.78,50.795,50.775,50.785,8865,0
|
| 291 |
+
EVSB.US,D,20241217,000000,50.795,50.8,50.795,50.8,378,0
|
| 292 |
+
EVSB.US,D,20241218,000000,50.7904,50.81,50.785,50.785,4569,0
|
| 293 |
+
EVSB.US,D,20241219,000000,50.75,50.81,50.75,50.77,1170553,0
|
| 294 |
+
EVSB.US,D,20241220,000000,50.79,50.85,50.76,50.77,148860,0
|
| 295 |
+
EVSB.US,D,20241223,000000,50.63,50.66,50.6252,50.65,78354,0
|
| 296 |
+
EVSB.US,D,20241224,000000,50.64,50.7,50.64,50.67,11202,0
|
| 297 |
+
EVSB.US,D,20241226,000000,50.67,50.7,50.6626,50.69,46828,0
|
| 298 |
+
EVSB.US,D,20241227,000000,50.71,50.73,50.692,50.7,16191,0
|
| 299 |
+
EVSB.US,D,20241230,000000,50.7062,50.73,50.69,50.6903,510,0
|
| 300 |
+
EVSB.US,D,20241231,000000,50.6868,50.735,50.6868,50.69,1079,0
|
| 301 |
+
EVSB.US,D,20250102,000000,50.72,50.75,50.674,50.69,22854,0
|
| 302 |
+
EVSB.US,D,20250103,000000,50.6901,50.729,50.6901,50.7,3778,0
|
| 303 |
+
EVSB.US,D,20250106,000000,50.74,50.74,50.6988,50.74,8136,0
|
| 304 |
+
EVSB.US,D,20250107,000000,50.735,50.74,50.6815,50.715,22707,0
|
| 305 |
+
EVSB.US,D,20250108,000000,50.759,50.759,50.7185,50.725,6746,0
|
| 306 |
+
EVSB.US,D,20250110,000000,50.7599,50.7599,50.7148,50.755,3730,0
|
| 307 |
+
EVSB.US,D,20250113,000000,50.76,50.775,50.75,50.76,17772,0
|
| 308 |
+
EVSB.US,D,20250114,000000,50.77,50.79,50.74,50.76,26861,0
|
| 309 |
+
EVSB.US,D,20250115,000000,50.7601,50.79,50.7601,50.785,23730,0
|
| 310 |
+
EVSB.US,D,20250116,000000,50.8199,50.8826,50.805,50.8072,2817,0
|
| 311 |
+
EVSB.US,D,20250117,000000,50.79,50.8392,50.79,50.815,13657,0
|
| 312 |
+
EVSB.US,D,20250121,000000,50.8396,50.865,50.8396,50.86,2995,0
|
| 313 |
+
EVSB.US,D,20250122,000000,50.86,50.9,50.83,50.84,7814,0
|
| 314 |
+
EVSB.US,D,20250123,000000,50.86,50.89,50.83,50.88,25896,0
|
| 315 |
+
EVSB.US,D,20250124,000000,50.89,50.89,50.8743,50.88,18499,0
|
| 316 |
+
EVSB.US,D,20250127,000000,50.91,50.95,50.9,50.91,11608,0
|
| 317 |
+
EVSB.US,D,20250128,000000,50.92,50.92,50.9,50.91,8569,0
|
| 318 |
+
EVSB.US,D,20250129,000000,50.87,50.955,50.87,50.905,45880,0
|
| 319 |
+
EVSB.US,D,20250130,000000,50.93,50.979,50.93,50.955,8529,0
|
| 320 |
+
EVSB.US,D,20250131,000000,50.75,50.7882,50.66,50.775,4932,0
|
| 321 |
+
EVSB.US,D,20250203,000000,50.77,51.01,50.755,50.81,91722,0
|
| 322 |
+
EVSB.US,D,20250204,000000,50.78,50.815,50.77,50.775,4108,0
|
| 323 |
+
EVSB.US,D,20250205,000000,50.8,50.83,50.79,50.81,3040,0
|
| 324 |
+
EVSB.US,D,20250206,000000,50.805,50.805,50.74,50.799,42821,0
|
| 325 |
+
EVSB.US,D,20250207,000000,50.785,50.8,50.72,50.7985,156934,0
|
| 326 |
+
EVSB.US,D,20250210,000000,50.78,50.97,50.78,50.85,23108,0
|
| 327 |
+
EVSB.US,D,20250211,000000,50.819,50.92,50.8,50.82,33065,0
|
| 328 |
+
EVSB.US,D,20250212,000000,50.799,50.8092,50.78,50.78,18000,0
|
| 329 |
+
EVSB.US,D,20250213,000000,50.8099,50.83,50.795,50.81,3088,0
|
| 330 |
+
EVSB.US,D,20250214,000000,50.825,50.8324,50.81,50.81,4519,0
|
| 331 |
+
EVSB.US,D,20250218,000000,50.83,50.845,50.82,50.8439,14118,0
|
| 332 |
+
EVSB.US,D,20250219,000000,50.879,50.879,50.84,50.86,35267,0
|
| 333 |
+
EVSB.US,D,20250220,000000,50.865,50.88,50.865,50.873,18274,0
|
| 334 |
+
EVSB.US,D,20250221,000000,50.8803,50.93,50.87,50.905,13022,0
|
| 335 |
+
EVSB.US,D,20250224,000000,50.9028,50.93,50.88,50.93,222051,0
|
| 336 |
+
EVSB.US,D,20250225,000000,50.91,50.94,50.91,50.94,4969,0
|
| 337 |
+
EVSB.US,D,20250226,000000,50.9336,51.05,50.92,50.935,3603,0
|
| 338 |
+
EVSB.US,D,20250227,000000,50.95,50.99,50.935,50.97,4477,0
|
| 339 |
+
EVSB.US,D,20250228,000000,50.8199,50.88,50.8,50.8205,3825,0
|
| 340 |
+
EVSB.US,D,20250303,000000,50.83,50.93,50.83,50.86,7621,0
|
| 341 |
+
EVSB.US,D,20250304,000000,50.85,51.06,50.84,50.8752,313684,0
|
| 342 |
+
EVSB.US,D,20250305,000000,50.8568,50.86,50.8208,50.85,4704,0
|
| 343 |
+
EVSB.US,D,20250306,000000,50.89,50.89,50.83,50.83,7797,0
|
| 344 |
+
EVSB.US,D,20250307,000000,50.845,50.9,50.845,50.87,14892,0
|
| 345 |
+
EVSB.US,D,20250310,000000,50.8891,51.17,50.8551,50.87,17047,0
|
| 346 |
+
EVSB.US,D,20250311,000000,50.8672,50.91,50.855,50.88,5605,0
|
| 347 |
+
EVSB.US,D,20250312,000000,50.87,50.915,50.855,50.9,30336,0
|
| 348 |
+
EVSB.US,D,20250313,000000,50.86,50.9,50.86,50.87,6740,0
|
| 349 |
+
EVSB.US,D,20250314,000000,50.87,50.89,50.84,50.84,16879,0
|
| 350 |
+
EVSB.US,D,20250317,000000,50.89,50.91,50.86,50.86,4261,0
|
| 351 |
+
EVSB.US,D,20250318,000000,50.875,50.9083,50.8552,50.88,7269,0
|
| 352 |
+
EVSB.US,D,20250319,000000,50.875,50.9291,50.87,50.89,31288,0
|
| 353 |
+
EVSB.US,D,20250320,000000,50.891,50.915,50.88,50.89,8683,0
|
| 354 |
+
EVSB.US,D,20250321,000000,50.93,50.96,50.9036,50.9507,55034,0
|
| 355 |
+
EVSB.US,D,20250324,000000,50.94,51,50.9203,50.9485,21915,0
|
| 356 |
+
EVSB.US,D,20250325,000000,50.995,51.06,50.93,50.93,14321,0
|
| 357 |
+
EVSB.US,D,20250326,000000,50.94,51.05,50.9301,50.95,85382,0
|
| 358 |
+
EVSB.US,D,20250327,000000,50.985,51.06,50.9311,50.94,7404,0
|
| 359 |
+
EVSB.US,D,20250328,000000,50.98,51.08,50.94,50.97,21930,0
|
| 360 |
+
EVSB.US,D,20250331,000000,50.792,50.89,50.7716,50.795,4108,0
|
| 361 |
+
EVSB.US,D,20250401,000000,50.798,50.829,50.798,50.805,3018,0
|
| 362 |
+
EVSB.US,D,20250402,000000,50.8,50.819,50.8,50.8,24463,0
|
| 363 |
+
EVSB.US,D,20250403,000000,50.8145,50.83,50.67,50.82,23523,0
|
| 364 |
+
EVSB.US,D,20250404,000000,50.845,50.98,50.8,50.8346,267340,0
|
| 365 |
+
EVSB.US,D,20250407,000000,50.82,50.91,50.73,50.8,235236,0
|
| 366 |
+
EVSB.US,D,20250408,000000,50.789,50.835,50.67,50.7911,57719,0
|
| 367 |
+
EVSB.US,D,20250409,000000,50.74,52.54,50.67,50.795,66495,0
|
| 368 |
+
EVSB.US,D,20250410,000000,50.75,50.765,50.6,50.6753,52533,0
|
| 369 |
+
EVSB.US,D,20250411,000000,50.71,50.7397,50.54,50.7017,8749,0
|
| 370 |
+
EVSB.US,D,20250414,000000,50.71,50.7989,50.67,50.7752,10092,0
|
| 371 |
+
EVSB.US,D,20250415,000000,50.795,50.8123,50.78,50.7993,4678,0
|
| 372 |
+
EVSB.US,D,20250416,000000,50.8181,50.82,50.72,50.8,54093,0
|
| 373 |
+
EVSB.US,D,20250417,000000,50.82,50.92,50.8,50.835,8945,0
|
| 374 |
+
EVSB.US,D,20250421,000000,50.83,50.87,50.82,50.8682,43624,0
|
| 375 |
+
EVSB.US,D,20250422,000000,50.855,50.88,50.8307,50.8783,5218,0
|
| 376 |
+
EVSB.US,D,20250423,000000,50.84,50.86,50.78,50.8009,6717,0
|
| 377 |
+
EVSB.US,D,20250424,000000,50.9,51,50.8641,50.885,46155,0
|
| 378 |
+
EVSB.US,D,20250425,000000,50.9036,50.917,50.871,50.91,4881,0
|
| 379 |
+
EVSB.US,D,20250428,000000,50.95,51.04,50.925,51.01,26820,0
|
| 380 |
+
EVSB.US,D,20250429,000000,50.9463,51,50.9301,50.965,4642,0
|
| 381 |
+
EVSB.US,D,20250430,000000,50.79,50.85,50.75,50.775,8435,0
|
| 382 |
+
EVSB.US,D,20250501,000000,50.8085,50.84,50.7455,50.76,9113,0
|
| 383 |
+
EVSB.US,D,20250502,000000,50.752,50.76,50.74,50.755,3271,0
|
| 384 |
+
EVSB.US,D,20250505,000000,50.86,50.86,50.76,50.765,7691,0
|
| 385 |
+
EVSB.US,D,20250506,000000,50.7601,50.81,50.7601,50.79,120473,0
|
| 386 |
+
EVSB.US,D,20250507,000000,50.8,50.82,50.79,50.795,16827,0
|
| 387 |
+
EVSB.US,D,20250508,000000,50.805,50.9099,50.7839,50.86,12411,0
|
| 388 |
+
EVSB.US,D,20250509,000000,50.7848,50.929,50.7848,50.81,41087,0
|
| 389 |
+
EVSB.US,D,20250512,000000,50.82,50.83,50.77,50.77,16677,0
|
| 390 |
+
EVSB.US,D,20250513,000000,50.85,50.85,50.8004,50.82,15268,0
|
| 391 |
+
EVSB.US,D,20250514,000000,50.85,50.85,50.8155,50.8164,39438,0
|
| 392 |
+
EVSB.US,D,20250515,000000,50.835,50.8554,50.82,50.84,75171,0
|
| 393 |
+
EVSB.US,D,20250516,000000,50.8672,50.8672,50.8404,50.86,3376,0
|
| 394 |
+
EVSB.US,D,20250519,000000,50.865,50.89,50.84,50.86,6073,0
|
| 395 |
+
EVSB.US,D,20250520,000000,50.865,50.899,50.8647,50.885,10008,0
|
| 396 |
+
EVSB.US,D,20250521,000000,50.855,50.8999,50.855,50.8728,46901,0
|
| 397 |
+
EVSB.US,D,20250522,000000,50.87,50.96,50.8555,50.92,14650,0
|
| 398 |
+
EVSB.US,D,20250523,000000,51.01,51.01,50.89,50.905,512842,0
|
| 399 |
+
EVSB.US,D,20250527,000000,50.895,51.26,50.87,50.91,66079,0
|
| 400 |
+
EVSB.US,D,20250528,000000,50.935,50.94,50.845,50.92,32609,0
|
| 401 |
+
EVSB.US,D,20250529,000000,50.9458,50.98,50.9101,50.95,41174,0
|
| 402 |
+
EVSB.US,D,20250530,000000,50.785,50.83,50.75,50.805,72162,0
|
| 403 |
+
EVSB.US,D,20250602,000000,50.7982,50.805,50.7,50.805,15876,0
|
| 404 |
+
EVSB.US,D,20250603,000000,50.8216,50.8336,50.77,50.7905,199221,0
|
| 405 |
+
EVSB.US,D,20250604,000000,50.81,50.845,50.71,50.835,26191,0
|
| 406 |
+
EVSB.US,D,20250605,000000,50.84,50.86,50.81,50.85,23715,0
|
| 407 |
+
EVSB.US,D,20250606,000000,50.8176,50.83,50.8,50.8171,7852,0
|
| 408 |
+
EVSB.US,D,20250609,000000,50.87,50.87,50.73,50.86,9493,0
|
| 409 |
+
EVSB.US,D,20250610,000000,50.83,50.88,50.83,50.88,16816,0
|
| 410 |
+
EVSB.US,D,20250611,000000,50.85,50.9,50.85,50.88,22871,0
|
| 411 |
+
EVSB.US,D,20250612,000000,50.895,50.9199,50.84,50.875,78879,0
|
| 412 |
+
EVSB.US,D,20250613,000000,50.86,50.89,50.86,50.88,9847,0
|
| 413 |
+
EVSB.US,D,20250616,000000,50.91,51.02,50.87,50.905,17812,0
|
| 414 |
+
EVSB.US,D,20250617,000000,50.905,50.905,50.88,50.89,6816,0
|
| 415 |
+
EVSB.US,D,20250618,000000,50.9,50.96,50.9,50.93,120843,0
|
| 416 |
+
EVSB.US,D,20250620,000000,50.97,50.97,50.92,50.96,7777,0
|
| 417 |
+
EVSB.US,D,20250623,000000,50.9432,50.99,50.93,50.96,111810,0
|
| 418 |
+
EVSB.US,D,20250624,000000,50.97,51,50.96,50.97,18415,0
|
| 419 |
+
EVSB.US,D,20250625,000000,51,51.015,50.94,50.97,139510,0
|
| 420 |
+
EVSB.US,D,20250626,000000,50.98,51.02,50.98,50.98,9130,0
|
| 421 |
+
EVSB.US,D,20250627,000000,51.04,51.06,50.95,50.97,129637,0
|
| 422 |
+
EVSB.US,D,20250630,000000,50.81,50.84,50.79,50.81,20376,0
|
| 423 |
+
EVSB.US,D,20250701,000000,50.85,50.86,50.81,50.84,26058,0
|
| 424 |
+
EVSB.US,D,20250702,000000,50.855,50.97,50.7746,50.86,24639,0
|
| 425 |
+
EVSB.US,D,20250703,000000,50.845,50.88,50.8314,50.845,10773,0
|
| 426 |
+
EVSB.US,D,20250707,000000,50.8599,50.8671,50.83,50.855,14769,0
|
| 427 |
+
EVSB.US,D,20250708,000000,50.86,50.86,50.84,50.85,124899,0
|
| 428 |
+
EVSB.US,D,20250709,000000,50.85,50.8596,50.84,50.84,6785,0
|
| 429 |
+
EVSB.US,D,20250710,000000,50.8618,50.8728,50.8611,50.87,2527,0
|
| 430 |
+
EVSB.US,D,20250711,000000,50.89,50.99,50.84,50.89,13395,0
|
| 431 |
+
EVSB.US,D,20250714,000000,50.8619,50.9097,50.85,50.8799,9627,0
|
| 432 |
+
EVSB.US,D,20250715,000000,50.8956,50.9,50.85,50.9,12987,0
|
| 433 |
+
EVSB.US,D,20250716,000000,50.9181,50.92,50.8851,50.9,9259,0
|
| 434 |
+
EVSB.US,D,20250717,000000,50.93,50.93,50.88,50.9,23862,0
|
| 435 |
+
EVSB.US,D,20250718,000000,50.939,50.95,50.9,50.94,11447,0
|
| 436 |
+
EVSB.US,D,20250721,000000,50.96,50.97,50.9358,50.96,5288,0
|
| 437 |
+
EVSB.US,D,20250722,000000,50.92,50.97,50.86,50.92,85042,0
|
| 438 |
+
EVSB.US,D,20250723,000000,50.93,50.98,50.93,50.95,4598,0
|
| 439 |
+
EVSB.US,D,20250724,000000,50.9519,50.97,50.9201,50.945,2386,0
|
| 440 |
+
EVSB.US,D,20250725,000000,50.9433,50.99,50.85,50.95,20046,0
|
| 441 |
+
EVSB.US,D,20250728,000000,50.9415,51.01,50.9415,50.99,9863,0
|
| 442 |
+
EVSB.US,D,20250729,000000,51.0093,51.0093,50.95,50.96,12155,0
|
| 443 |
+
EVSB.US,D,20250730,000000,50.98,51.02,50.9605,51.01,13995,0
|
| 444 |
+
EVSB.US,D,20250731,000000,50.77,50.81,50.77,50.81,2496,0
|
| 445 |
+
EVSB.US,D,20250801,000000,50.83,50.8895,50.83,50.84,28423,0
|
| 446 |
+
EVSB.US,D,20250804,000000,50.85,50.8854,50.84,50.8601,5487,0
|
| 447 |
+
EVSB.US,D,20250805,000000,50.85,50.9,50.82,50.9,36002,0
|
| 448 |
+
EVSB.US,D,20250806,000000,50.85,50.91,50.85,50.91,8060,0
|
| 449 |
+
EVSB.US,D,20250807,000000,50.91,50.92,50.8862,50.92,16646,0
|
| 450 |
+
EVSB.US,D,20250808,000000,50.9155,50.95,50.87,50.95,27049,0
|
| 451 |
+
EVSB.US,D,20250811,000000,50.9176,50.96,50.91,50.95,15527,0
|
| 452 |
+
EVSB.US,D,20250812,000000,50.9105,50.98,50.91,50.95,21638,0
|
| 453 |
+
EVSB.US,D,20250813,000000,50.9851,51.03,50.9851,51.03,17909,0
|
| 454 |
+
EVSB.US,D,20250814,000000,51,51.01,50.9505,51.01,23579,0
|
| 455 |
+
EVSB.US,D,20250815,000000,50.995,51.05,50.975,51.03,20955,0
|
| 456 |
+
EVSB.US,D,20250818,000000,51.03,51.05,50.9975,51.025,21754,0
|
| 457 |
+
EVSB.US,D,20250819,000000,51.0396,51.14,50.99,51.14,20981,0
|
| 458 |
+
EVSB.US,D,20250820,000000,51.04,51.07,51.0047,51.01,46522,0
|
| 459 |
+
EVSB.US,D,20250821,000000,51.02,51.07,50.99,51.03,54060,0
|
| 460 |
+
EVSB.US,D,20250822,000000,51.02,51.0661,51,51.04,7582,0
|
| 461 |
+
EVSB.US,D,20250825,000000,51.0305,51.0748,51.03,51.055,10534,0
|
| 462 |
+
EVSB.US,D,20250826,000000,51.075,51.0939,51.075,51.085,914,0
|
| 463 |
+
EVSB.US,D,20250827,000000,51.09,51.1999,51.06,51.085,14570,0
|
| 464 |
+
EVSB.US,D,20250828,000000,51.075,51.094,51.05,51.06,118134,0
|
| 465 |
+
EVSB.US,D,20250829,000000,50.894,50.925,50.88,50.9,5739,0
|
| 466 |
+
EVSB.US,D,20250902,000000,50.895,50.9181,50.89,50.9154,6436,0
|
| 467 |
+
EVSB.US,D,20250903,000000,50.91,50.955,50.9,50.92,16735,0
|
| 468 |
+
EVSB.US,D,20250904,000000,50.92,50.97,50.92,50.94,12735,0
|
| 469 |
+
EVSB.US,D,20250905,000000,51.005,51.03,50.98,51.005,12105,0
|
| 470 |
+
EVSB.US,D,20250908,000000,51,51.0355,50.99,51,7030,0
|
| 471 |
+
EVSB.US,D,20250909,000000,51.005,51.04,50.966,50.97,46913,0
|
| 472 |
+
EVSB.US,D,20250910,000000,51.015,51.0334,50.97,51.023,8406,0
|
| 473 |
+
EVSB.US,D,20250911,000000,50.99,51.039,50.99,51.01,8962,0
|
| 474 |
+
EVSB.US,D,20250912,000000,51.01,51.03,50.975,51.03,10709,0
|
| 475 |
+
EVSB.US,D,20250915,000000,51.0542,51.06,50.98,51.06,18297,0
|
| 476 |
+
EVSB.US,D,20250916,000000,51.02,51.1642,51.02,51.05,30529,0
|
| 477 |
+
EVSB.US,D,20250917,000000,51.0755,51.0855,51.04,51.065,41420,0
|
| 478 |
+
EVSB.US,D,20250918,000000,51.0999,51.0999,51.0401,51.0889,44527,0
|
| 479 |
+
EVSB.US,D,20250919,000000,51.09,51.09,51.03,51.07,20926,0
|
| 480 |
+
EVSB.US,D,20250922,000000,51.1099,51.12,51.05,51.0814,11028,0
|
| 481 |
+
EVSB.US,D,20250923,000000,51.0578,51.1,51.0578,51.075,596380,0
|
| 482 |
+
EVSB.US,D,20250924,000000,51.08,51.14,51.08,51.09,7761,0
|
| 483 |
+
EVSB.US,D,20250925,000000,51.08,51.115,51.0555,51.08,25100,0
|
| 484 |
+
EVSB.US,D,20250926,000000,51.09,51.13,51.0705,51.11,17497,0
|
| 485 |
+
EVSB.US,D,20250929,000000,51.12,51.175,51.1158,51.13,145044,0
|
| 486 |
+
EVSB.US,D,20250930,000000,50.9,51.21,50.9,50.965,29094,0
|
| 487 |
+
EVSB.US,D,20251001,000000,50.9758,51.01,50.95,50.98,61978,0
|
| 488 |
+
EVSB.US,D,20251002,000000,50.9895,51.01,50.9532,51.01,11775,0
|
| 489 |
+
EVSB.US,D,20251003,000000,50.9991,51.02,50.98,51,17135,0
|
| 490 |
+
EVSB.US,D,20251006,000000,50.9842,51.03,50.945,50.9723,86188,0
|
| 491 |
+
EVSB.US,D,20251007,000000,50.9824,51.04,50.96,50.985,16347,0
|
| 492 |
+
EVSB.US,D,20251008,000000,51.01,51.1,50.9647,50.985,13175,0
|
| 493 |
+
EVSB.US,D,20251009,000000,50.9825,51.035,50.9553,50.975,11324,0
|
| 494 |
+
EVSB.US,D,20251010,000000,50.9916,51.03,50.9916,51.01,6198,0
|
| 495 |
+
EVSB.US,D,20251013,000000,51.04,51.14,51.0003,51.025,8893,0
|
| 496 |
+
EVSB.US,D,20251014,000000,51.0372,51.08,50.99,51.035,10171,0
|
| 497 |
+
EVSB.US,D,20251015,000000,51.0595,51.13,51.01,51.06,20733,0
|
| 498 |
+
EVSB.US,D,20251016,000000,51.02,51.08,51.02,51.06,11124,0
|
| 499 |
+
EVSB.US,D,20251017,000000,51.09,51.15,51.04,51.08,19765,0
|
| 500 |
+
EVSB.US,D,20251020,000000,51.0859,51.1,51.0648,51.08,9830,0
|
| 501 |
+
EVSB.US,D,20251021,000000,51.109,51.11,51.06,51.085,22241,0
|
| 502 |
+
EVSB.US,D,20251022,000000,51.0642,51.11,51.06,51.09,9330,0
|
| 503 |
+
EVSB.US,D,20251023,000000,51.1099,51.1099,51.08,51.09,10395,0
|
| 504 |
+
EVSB.US,D,20251024,000000,51.09,51.1299,51.09,51.12,22462,0
|
| 505 |
+
EVSB.US,D,20251027,000000,51.08,51.13,51.08,51.1,8390,0
|
| 506 |
+
EVSB.US,D,20251028,000000,51.13,51.13,51.08,51.125,16846,0
|
| 507 |
+
EVSB.US,D,20251029,000000,51.14,51.15,51.11,51.12,7902,0
|
| 508 |
+
EVSB.US,D,20251030,000000,51.13,51.16,51.0807,51.16,11222,0
|
| 509 |
+
EVSB.US,D,20251031,000000,50.935,50.98,50.91,50.93,172850,0
|
| 510 |
+
EVSB.US,D,20251103,000000,50.96,50.9757,50.93,50.95,28878,0
|
| 511 |
+
EVSB.US,D,20251104,000000,50.9889,50.9889,50.94,50.965,135975,0
|
| 512 |
+
EVSB.US,D,20251105,000000,50.98,50.9899,50.94,50.965,5732,0
|
| 513 |
+
EVSB.US,D,20251106,000000,50.99,50.9994,50.95,50.98,4960,0
|
| 514 |
+
EVSB.US,D,20251107,000000,51.01,51.0292,50.9718,51.02,17842,0
|
| 515 |
+
EVSB.US,D,20251110,000000,51.005,51.014,50.9985,51.01,7391,0
|
| 516 |
+
EVSB.US,D,20251111,000000,51.015,51.04,51.0114,51.015,6776,0
|
| 517 |
+
EVSB.US,D,20251112,000000,51.02,51.15,51,51.02,77831,0
|
| 518 |
+
EVSB.US,D,20251113,000000,51.0399,51.06,50.98,51.05,81138,0
|
| 519 |
+
EVSB.US,D,20251114,000000,51.0223,51.06,51,51.025,42770,0
|
| 520 |
+
EVSB.US,D,20251117,000000,51.02,51.06,51.02,51.0438,19146,0
|
| 521 |
+
EVSB.US,D,20251118,000000,51.045,51.07,51.04,51.06,23554,0
|
| 522 |
+
EVSB.US,D,20251119,000000,51.06,51.0787,51.03,51.0501,23856,0
|
| 523 |
+
EVSB.US,D,20251120,000000,51.06,51.11,51.06,51.11,23893,0
|
| 524 |
+
EVSB.US,D,20251121,000000,51.11,51.14,51.0801,51.105,43956,0
|
| 525 |
+
EVSB.US,D,20251124,000000,51.13,51.14,51.1,51.125,29084,0
|
| 526 |
+
EVSB.US,D,20251125,000000,51.125,51.18,51.1149,51.14,5536,0
|
| 527 |
+
EVSB.US,D,20251126,000000,51.1202,51.14,51.101,51.13,36849,0
|
| 528 |
+
EVSB.US,D,20251128,000000,50.955,50.98,50.94,50.97,13110,0
|
| 529 |
+
EVSB.US,D,20251201,000000,50.9899,50.99,50.9401,50.98,10755,0
|
| 530 |
+
EVSB.US,D,20251202,000000,50.99,51,50.9724,50.9801,19409,0
|
| 531 |
+
EVSB.US,D,20251203,000000,50.995,51.02,50.94,50.99,43325,0
|
| 532 |
+
EVSB.US,D,20251204,000000,50.9718,51,50.96,50.985,4120,0
|
| 533 |
+
EVSB.US,D,20251205,000000,50.98,51.0198,50.97,50.995,4709,0
|
| 534 |
+
EVSB.US,D,20251208,000000,51,51.015,50.98,51,21081,0
|
| 535 |
+
EVSB.US,D,20251209,000000,50.9976,51.01,50.99,51,6214,0
|
| 536 |
+
EVSB.US,D,20251210,000000,51.01,51.03,51,51.03,20255,0
|
| 537 |
+
EVSB.US,D,20251211,000000,51.02,51.04,51.013,51.04,25253,0
|
| 538 |
+
EVSB.US,D,20251212,000000,51.03,51.08,51.01,51.06,21317,0
|
| 539 |
+
EVSB.US,D,20251215,000000,51.06,51.095,51.04,51.067,177387,0
|
| 540 |
+
EVSB.US,D,20251216,000000,51.06,51.07,51.04,51.045,29340,0
|
| 541 |
+
EVSB.US,D,20251217,000000,51.0424,51.09,51,51.05,55462,0
|
| 542 |
+
EVSB.US,D,20251218,000000,51.0566,51.08,51.053,51.065,15692,0
|
| 543 |
+
EVSB.US,D,20251219,000000,51.07,51.1,51.07,51.09,7102,0
|
| 544 |
+
EVSB.US,D,20251222,000000,51.085,51.2,51.07,51.07,32521,0
|
| 545 |
+
EVSB.US,D,20251223,000000,50.795,50.81,50.7706,50.79,22919,0
|
| 546 |
+
EVSB.US,D,20251224,000000,50.825,50.84,50.825,50.8253,2069,0
|
| 547 |
+
EVSB.US,D,20251226,000000,50.84,50.87,50.8352,50.8352,14406,0
|
| 548 |
+
EVSB.US,D,20251229,000000,50.85,50.88,50.83,50.86,14813,0
|
| 549 |
+
EVSB.US,D,20251230,000000,50.8507,50.88,50.83,50.875,44693,0
|
| 550 |
+
EVSB.US,D,20251231,000000,50.885,50.92,50.86,50.88,42327,0
|
| 551 |
+
EVSB.US,D,20260102,000000,50.8868,50.93,50.88,50.9,59304,0
|
| 552 |
+
EVSB.US,D,20260105,000000,50.901,50.95,50.9,50.935,31197,0
|
| 553 |
+
EVSB.US,D,20260106,000000,50.9584,51,50.91,50.93,32736,0
|
| 554 |
+
EVSB.US,D,20260107,000000,50.94,50.96,50.93,50.935,32555,0
|
| 555 |
+
EVSB.US,D,20260108,000000,50.94,51.01,50.92,50.92,10067,0
|
| 556 |
+
EVSB.US,D,20260109,000000,50.9555,50.97,50.94,50.9499,43732,0
|
| 557 |
+
EVSB.US,D,20260112,000000,50.9881,50.9881,50.92,50.961,31606,0
|
| 558 |
+
EVSB.US,D,20260113,000000,50.97,50.987,50.95,50.9701,22038,0
|
| 559 |
+
EVSB.US,D,20260114,000000,51.0058,51.0058,50.96,50.985,41396,0
|
| 560 |
+
EVSB.US,D,20260115,000000,50.97,51.02,50.93,50.93,30362,0
|
| 561 |
+
EVSB.US,D,20260116,000000,50.985,50.999,50.98,50.995,11784,0
|
| 562 |
+
EVSB.US,D,20260120,000000,50.99,51.03,50.95,51.02,52911,0
|
| 563 |
+
EVSB.US,D,20260121,000000,51.015,51.03,51.0001,51.015,54566,0
|
| 564 |
+
EVSB.US,D,20260122,000000,51.025,51.05,51,51.02,21976,0
|
| 565 |
+
EVSB.US,D,20260123,000000,51.0542,51.07,51.01,51.02,40824,0
|
| 566 |
+
EVSB.US,D,20260126,000000,51.07,51.13,51.06,51.09,20808,0
|
| 567 |
+
EVSB.US,D,20260127,000000,51.09,51.1,51.07,51.09,48199,0
|
| 568 |
+
EVSB.US,D,20260128,000000,51.0911,51.1383,51.0911,51.105,12967,0
|
| 569 |
+
EVSB.US,D,20260129,000000,51.12,51.132,51.12,51.1296,5099,0
|
| 570 |
+
EVSB.US,D,20260130,000000,50.94,50.99,50.92,50.99,74925,0
|
| 571 |
+
EVSB.US,D,20260202,000000,50.94,50.96,50.92,50.92,14793,0
|
| 572 |
+
EVSB.US,D,20260203,000000,50.96,50.97,50.9205,50.945,28333,0
|
| 573 |
+
EVSB.US,D,20260204,000000,50.92,50.96,50.92,50.96,16189,0
|
| 574 |
+
EVSB.US,D,20260205,000000,50.96,51,50.94,50.955,17404,0
|
| 575 |
+
EVSB.US,D,20260206,000000,50.95,50.96,50.94,50.95,15145,0
|
| 576 |
+
EVSB.US,D,20260209,000000,50.99,51.01,50.96,51.01,15565,0
|
| 577 |
+
EVSB.US,D,20260210,000000,51.010458,51.02,50.98,51,38227,0
|
| 578 |
+
EVSB.US,D,20260211,000000,50.97,50.99,50.95,50.9888,82386,0
|
| 579 |
+
EVSB.US,D,20260212,000000,50.99,51.01,50.89,50.96,1399399,0
|
| 580 |
+
EVSB.US,D,20260213,000000,50.991,51.02,50.98,51.005,28429,0
|
| 581 |
+
EVSB.US,D,20260217,000000,51.04,51.04,50.98,50.995,226124,0
|
| 582 |
+
EVSB.US,D,20260218,000000,51,51.02,50.99,51.02,63673,0
|
daily/us/nyse etfs/1/faug.us.txt
ADDED
|
@@ -0,0 +1,1576 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
FAUG.US,D,20191108,000000,30.2119,30.2119,30.2119,30.2119,1,0
|
| 3 |
+
FAUG.US,D,20191112,000000,30.2996,30.2996,30.24,30.24,5000,0
|
| 4 |
+
FAUG.US,D,20191113,000000,30.25,30.25,30.2091,30.24,499,0
|
| 5 |
+
FAUG.US,D,20191114,000000,30.234,30.3,30.234,30.2685,2172,0
|
| 6 |
+
FAUG.US,D,20191115,000000,30.41,30.41,30.3866,30.3866,3901,0
|
| 7 |
+
FAUG.US,D,20191118,000000,30.45,30.46,30.4044,30.4044,24826,0
|
| 8 |
+
FAUG.US,D,20191119,000000,30.439,30.45,30.3706,30.397,707,0
|
| 9 |
+
FAUG.US,D,20191120,000000,30.429,30.43,30.37,30.37,10306,0
|
| 10 |
+
FAUG.US,D,20191121,000000,30.34,30.37,30.298,30.298,2162,0
|
| 11 |
+
FAUG.US,D,20191122,000000,30.35,30.37,30.3439,30.3439,27862,0
|
| 12 |
+
FAUG.US,D,20191125,000000,30.43,30.4399,30.39,30.4329,16885,0
|
| 13 |
+
FAUG.US,D,20191126,000000,30.42,30.428,30.32,30.428,65248,0
|
| 14 |
+
FAUG.US,D,20191127,000000,30.505,30.505,30.505,30.505,500,0
|
| 15 |
+
FAUG.US,D,20191129,000000,30.4868,30.4868,30.4868,30.4868,57,0
|
| 16 |
+
FAUG.US,D,20191202,000000,30.3284,30.3284,30.3284,30.3284,18,0
|
| 17 |
+
FAUG.US,D,20191203,000000,30.109,30.2026,30.1,30.2026,1585,0
|
| 18 |
+
FAUG.US,D,20191204,000000,30.33,30.37,30.3221,30.3221,44105,0
|
| 19 |
+
FAUG.US,D,20191205,000000,30.347,30.347,30.347,30.347,18,0
|
| 20 |
+
FAUG.US,D,20191206,000000,30.4927,30.4927,30.4927,30.4927,18,0
|
| 21 |
+
FAUG.US,D,20191209,000000,30.4594,30.4594,30.4594,30.4594,18,0
|
| 22 |
+
FAUG.US,D,20191210,000000,30.4529,30.4999,30.4259,30.4259,2180,0
|
| 23 |
+
FAUG.US,D,20191211,000000,30.4486,30.47,30.39,30.4399,19504,0
|
| 24 |
+
FAUG.US,D,20191212,000000,30.58,30.6051,30.5601,30.6051,48016,0
|
| 25 |
+
FAUG.US,D,20191213,000000,30.59,30.6161,30.5759,30.6161,646,0
|
| 26 |
+
FAUG.US,D,20191216,000000,30.745,30.745,30.745,30.745,629,0
|
| 27 |
+
FAUG.US,D,20191217,000000,30.755,30.755,30.755,30.755,75,0
|
| 28 |
+
FAUG.US,D,20191218,000000,30.78,30.78,30.7594,30.7594,851,0
|
| 29 |
+
FAUG.US,D,20191219,000000,30.7993,30.7993,30.7993,30.7993,200,0
|
| 30 |
+
FAUG.US,D,20191220,000000,30.8795,30.8795,30.8795,30.8795,40,0
|
| 31 |
+
FAUG.US,D,20191223,000000,30.8753,30.8753,30.8753,30.8753,75,0
|
| 32 |
+
FAUG.US,D,20191224,000000,30.8705,30.8705,30.8705,30.8705,195,0
|
| 33 |
+
FAUG.US,D,20191226,000000,30.9252,30.9252,30.9252,30.9252,117,0
|
| 34 |
+
FAUG.US,D,20191227,000000,30.9248,30.9248,30.9248,30.9248,40,0
|
| 35 |
+
FAUG.US,D,20191230,000000,30.85,30.85,30.8398,30.8398,1645,0
|
| 36 |
+
FAUG.US,D,20191231,000000,30.8832,30.8832,30.8832,30.8832,40,0
|
| 37 |
+
FAUG.US,D,20200102,000000,30.92,31.0352,30.915,31.0352,9805,0
|
| 38 |
+
FAUG.US,D,20200103,000000,30.9429,30.9429,30.9429,30.9429,40,0
|
| 39 |
+
FAUG.US,D,20200106,000000,30.9851,30.9851,30.9851,30.9851,40,0
|
| 40 |
+
FAUG.US,D,20200107,000000,30.965,30.965,30.965,30.965,40,0
|
| 41 |
+
FAUG.US,D,20200108,000000,31.01,31.0809,31.01,31.0809,25000,0
|
| 42 |
+
FAUG.US,D,20200109,000000,31.1587,31.1587,31.1587,31.1587,40,0
|
| 43 |
+
FAUG.US,D,20200110,000000,31.1356,31.1356,31.1356,31.1356,40,0
|
| 44 |
+
FAUG.US,D,20200113,000000,31.2202,31.2202,31.2202,31.2202,40,0
|
| 45 |
+
FAUG.US,D,20200114,000000,31.2631,31.2631,31.2095,31.2095,500,0
|
| 46 |
+
FAUG.US,D,20200115,000000,31.235,31.235,31.235,31.235,40,0
|
| 47 |
+
FAUG.US,D,20200116,000000,31.27,31.333,31.27,31.333,4662,0
|
| 48 |
+
FAUG.US,D,20200117,000000,31.3406,31.3654,31.3406,31.3654,223,0
|
| 49 |
+
FAUG.US,D,20200121,000000,31.3499,31.3499,31.3499,31.3499,87,0
|
| 50 |
+
FAUG.US,D,20200122,000000,31.3536,31.3536,31.3536,31.3536,40,0
|
| 51 |
+
FAUG.US,D,20200123,000000,31.3557,31.3557,31.3557,31.3557,16,0
|
| 52 |
+
FAUG.US,D,20200124,000000,31.2348,31.2348,31.2348,31.2348,40,0
|
| 53 |
+
FAUG.US,D,20200127,000000,31.042,31.042,31.042,31.042,1,0
|
| 54 |
+
FAUG.US,D,20200128,000000,31.1775,31.1775,31.1775,31.1775,1,0
|
| 55 |
+
FAUG.US,D,20200129,000000,31.1714,31.1714,31.1714,31.1714,1,0
|
| 56 |
+
FAUG.US,D,20200130,000000,31.2085,31.2085,31.2085,31.2085,1,0
|
| 57 |
+
FAUG.US,D,20200131,000000,30.9583,30.9583,30.9583,30.9583,1,0
|
| 58 |
+
FAUG.US,D,20200203,000000,31.0598,31.0598,31.0598,31.0598,10,0
|
| 59 |
+
FAUG.US,D,20200204,000000,31.2684,31.2684,31.2684,31.2684,1,0
|
| 60 |
+
FAUG.US,D,20200205,000000,31.3301,31.391,31.33,31.391,1055,0
|
| 61 |
+
FAUG.US,D,20200206,000000,31.4433,31.4433,31.4433,31.4433,1,0
|
| 62 |
+
FAUG.US,D,20200207,000000,31.375,31.375,31.375,31.375,1,0
|
| 63 |
+
FAUG.US,D,20200210,000000,31.4588,31.4588,31.4588,31.4588,1,0
|
| 64 |
+
FAUG.US,D,20200211,000000,31.4743,31.4743,31.4743,31.4743,1,0
|
| 65 |
+
FAUG.US,D,20200212,000000,31.5438,31.5438,31.5438,31.5438,1,0
|
| 66 |
+
FAUG.US,D,20200213,000000,31.5108,31.5108,31.5108,31.5108,1,0
|
| 67 |
+
FAUG.US,D,20200214,000000,31.5495,31.5495,31.49,31.53,1300,0
|
| 68 |
+
FAUG.US,D,20200218,000000,31.46,31.4888,31.41,31.4888,2600,0
|
| 69 |
+
FAUG.US,D,20200219,000000,31.5699,31.5699,31.51,31.54,700,0
|
| 70 |
+
FAUG.US,D,20200220,000000,31.4916,31.4916,31.4916,31.4916,1,0
|
| 71 |
+
FAUG.US,D,20200221,000000,31.3955,31.3955,31.3537,31.3537,290,0
|
| 72 |
+
FAUG.US,D,20200224,000000,31.0599,31.0599,30.9348,30.9348,500,0
|
| 73 |
+
FAUG.US,D,20200225,000000,30.4624,30.4624,30.4624,30.4624,1,0
|
| 74 |
+
FAUG.US,D,20200226,000000,30.4483,30.4483,30.4483,30.4483,1,0
|
| 75 |
+
FAUG.US,D,20200227,000000,30.15,30.15,29.7022,29.7022,35350,0
|
| 76 |
+
FAUG.US,D,20200228,000000,28.89,29.2402,28.89,29.2402,9028,0
|
| 77 |
+
FAUG.US,D,20200302,000000,29.9699,30.2674,29.58,30.2674,9133,0
|
| 78 |
+
FAUG.US,D,20200303,000000,29.8682,29.9584,29.72,29.7369,3675,0
|
| 79 |
+
FAUG.US,D,20200304,000000,30.14,30.45,30.0188,30.42,38292,0
|
| 80 |
+
FAUG.US,D,20200305,000000,29.948,29.948,29.63,29.77,9808,0
|
| 81 |
+
FAUG.US,D,20200306,000000,29.39,29.44,28.984,29.44,29531,0
|
| 82 |
+
FAUG.US,D,20200309,000000,28.4799,28.6399,28.0461,28.1079,89075,0
|
| 83 |
+
FAUG.US,D,20200310,000000,28.294,28.7547,27.91,28.7547,202205,0
|
| 84 |
+
FAUG.US,D,20200311,000000,28.4,28.4,27.75,28.02,60723,0
|
| 85 |
+
FAUG.US,D,20200312,000000,26.88,26.95,26.0312,26.14,13199,0
|
| 86 |
+
FAUG.US,D,20200313,000000,26.81,27.3075,26.3093,27.3075,51063,0
|
| 87 |
+
FAUG.US,D,20200316,000000,25.5,25.5,25.2185,25.2185,3162,0
|
| 88 |
+
FAUG.US,D,20200317,000000,25.83,26.09,25.83,26.09,14458,0
|
| 89 |
+
FAUG.US,D,20200318,000000,25.5,25.5,24.41,25.08,18462,0
|
| 90 |
+
FAUG.US,D,20200319,000000,25.14,25.93,25.139,25.5208,52368,0
|
| 91 |
+
FAUG.US,D,20200320,000000,25.9,25.9,24.8942,24.8942,3330,0
|
| 92 |
+
FAUG.US,D,20200323,000000,24.59,24.59,24.1225,24.4997,589,0
|
| 93 |
+
FAUG.US,D,20200324,000000,25.919,26.085,25.39,26.085,938,0
|
| 94 |
+
FAUG.US,D,20200325,000000,26.2603,26.2603,26.2603,26.2603,19,0
|
| 95 |
+
FAUG.US,D,20200326,000000,26.965,27.3349,26.965,27.3349,659,0
|
| 96 |
+
FAUG.US,D,20200327,000000,26.75,26.95,26.6507,26.6507,3018,0
|
| 97 |
+
FAUG.US,D,20200330,000000,26.7212,27.2693,26.7212,27.2693,2270,0
|
| 98 |
+
FAUG.US,D,20200331,000000,27.05,27.11,27.0223,27.0223,680,0
|
| 99 |
+
FAUG.US,D,20200401,000000,26.52,26.55,26.1732,26.1732,3000,0
|
| 100 |
+
FAUG.US,D,20200402,000000,26.26,26.6504,26.26,26.6504,17000,0
|
| 101 |
+
FAUG.US,D,20200403,000000,26.5,26.58,26.4,26.49,19002,0
|
| 102 |
+
FAUG.US,D,20200406,000000,27.15,27.7796,27.11,27.7796,28000,0
|
| 103 |
+
FAUG.US,D,20200407,000000,28.1,28.31,27.7655,27.7655,33449,0
|
| 104 |
+
FAUG.US,D,20200408,000000,27.9229,28.2574,27.9229,28.2574,11302,0
|
| 105 |
+
FAUG.US,D,20200409,000000,28.51,28.7,28.38,28.5089,7236,0
|
| 106 |
+
FAUG.US,D,20200413,000000,28.6,28.6,28.3524,28.3524,808,0
|
| 107 |
+
FAUG.US,D,20200414,000000,28.746,29,28.746,28.9425,3511,0
|
| 108 |
+
FAUG.US,D,20200415,000000,28.4731,28.4731,28.4731,28.4731,85,0
|
| 109 |
+
FAUG.US,D,20200416,000000,28.84,28.84,28.3984,28.6003,1448,0
|
| 110 |
+
FAUG.US,D,20200417,000000,28.71,29.0495,28.71,29.0495,2538,0
|
| 111 |
+
FAUG.US,D,20200420,000000,29.14,29.14,28.7,28.7796,31126,0
|
| 112 |
+
FAUG.US,D,20200421,000000,28.26,28.36,28.068,28.068,14875,0
|
| 113 |
+
FAUG.US,D,20200422,000000,28.471,28.535,28.47,28.5029,748,0
|
| 114 |
+
FAUG.US,D,20200423,000000,28.78,28.78,28.4684,28.4684,413,0
|
| 115 |
+
FAUG.US,D,20200424,000000,28.61,28.6967,28.5285,28.6967,1236,0
|
| 116 |
+
FAUG.US,D,20200427,000000,29.1,29.19,29.1,29.1319,21529,0
|
| 117 |
+
FAUG.US,D,20200428,000000,29.149,29.15,28.9899,28.9899,133738,0
|
| 118 |
+
FAUG.US,D,20200429,000000,29.38,29.4762,29.38,29.4762,2016,0
|
| 119 |
+
FAUG.US,D,20200430,000000,29.2269,29.353,29.2269,29.353,382,0
|
| 120 |
+
FAUG.US,D,20200501,000000,28.7237,28.7237,28.7237,28.7237,377,0
|
| 121 |
+
FAUG.US,D,20200504,000000,28.7421,28.8325,28.7421,28.8325,451,0
|
| 122 |
+
FAUG.US,D,20200505,000000,29.192,29.192,29.0503,29.0503,3308,0
|
| 123 |
+
FAUG.US,D,20200506,000000,29.05,29.15,29.0151,29.0151,18129,0
|
| 124 |
+
FAUG.US,D,20200507,000000,29.1639,29.1639,29.1639,29.1639,14,0
|
| 125 |
+
FAUG.US,D,20200508,000000,29.37,29.57,29.3623,29.5114,6070,0
|
| 126 |
+
FAUG.US,D,20200511,000000,29.5,29.63,29.5,29.5938,159660,0
|
| 127 |
+
FAUG.US,D,20200512,000000,29.55,29.615,29.248,29.248,7551,0
|
| 128 |
+
FAUG.US,D,20200513,000000,29.12,29.24,28.71,28.92,11808,0
|
| 129 |
+
FAUG.US,D,20200514,000000,28.62,29.09,28.58,29.09,21118,0
|
| 130 |
+
FAUG.US,D,20200515,000000,29.15,29.15,29.11,29.1125,4572,0
|
| 131 |
+
FAUG.US,D,20200518,000000,29.669,29.8,29.6683,29.77,1469,0
|
| 132 |
+
FAUG.US,D,20200519,000000,29.78,29.83,29.5602,29.5602,76452,0
|
| 133 |
+
FAUG.US,D,20200520,000000,29.7928,29.9,29.7,29.74,5876,0
|
| 134 |
+
FAUG.US,D,20200521,000000,29.79,29.79,29.6908,29.6908,645,0
|
| 135 |
+
FAUG.US,D,20200522,000000,29.7247,29.7247,29.7247,29.7247,67,0
|
| 136 |
+
FAUG.US,D,20200526,000000,30.0201,30.18,29.95,29.97,3593,0
|
| 137 |
+
FAUG.US,D,20200527,000000,29.9987,30.209,29.8201,30.209,11219,0
|
| 138 |
+
FAUG.US,D,20200528,000000,30.37,30.402,30.2011,30.2011,11433,0
|
| 139 |
+
FAUG.US,D,20200529,000000,30.15,30.2867,30.145,30.2867,2830,0
|
| 140 |
+
FAUG.US,D,20200601,000000,30.38,30.43,30.2946,30.3527,28400,0
|
| 141 |
+
FAUG.US,D,20200602,000000,30.39,30.52,30.378,30.4688,3808,0
|
| 142 |
+
FAUG.US,D,20200603,000000,30.66,30.795,30.66,30.795,59894,0
|
| 143 |
+
FAUG.US,D,20200604,000000,30.77,30.7799,30.6739,30.6739,6177,0
|
| 144 |
+
FAUG.US,D,20200605,000000,31.16,31.22,31.05,31.117,55816,0
|
| 145 |
+
FAUG.US,D,20200608,000000,31.111,31.2866,31.1102,31.2866,2023,0
|
| 146 |
+
FAUG.US,D,20200609,000000,31.19,31.19,31.125,31.1624,4550,0
|
| 147 |
+
FAUG.US,D,20200610,000000,31.11,31.16,31.1098,31.1098,1571,0
|
| 148 |
+
FAUG.US,D,20200611,000000,30.6075,30.6075,30.0184,30.0184,8748,0
|
| 149 |
+
FAUG.US,D,20200612,000000,30.369,30.39,30.176,30.176,10536,0
|
| 150 |
+
FAUG.US,D,20200615,000000,30.15,30.5,30.0246,30.3475,1375,0
|
| 151 |
+
FAUG.US,D,20200616,000000,30.59,30.8,30.59,30.6302,1719,0
|
| 152 |
+
FAUG.US,D,20200617,000000,30.8044,30.81,30.6425,30.6425,3639,0
|
| 153 |
+
FAUG.US,D,20200618,000000,30.67,30.73,30.6021,30.6415,6507,0
|
| 154 |
+
FAUG.US,D,20200619,000000,30.91,30.91,30.5303,30.6021,1845,0
|
| 155 |
+
FAUG.US,D,20200622,000000,30.65,30.76,30.65,30.6879,1101,0
|
| 156 |
+
FAUG.US,D,20200623,000000,30.8217,30.98,30.8217,30.8291,12020,0
|
| 157 |
+
FAUG.US,D,20200624,000000,30.67,30.67,30.325,30.3605,111328,0
|
| 158 |
+
FAUG.US,D,20200625,000000,30.42,30.59,30.2601,30.54,16082,0
|
| 159 |
+
FAUG.US,D,20200626,000000,30.48,30.48,30.17,30.19,5600,0
|
| 160 |
+
FAUG.US,D,20200629,000000,30.2601,30.44,30.2601,30.3625,6446,0
|
| 161 |
+
FAUG.US,D,20200630,000000,30.5,30.7132,30.5,30.7132,18935,0
|
| 162 |
+
FAUG.US,D,20200701,000000,30.85,30.9,30.85,30.85,7705,0
|
| 163 |
+
FAUG.US,D,20200702,000000,31.04,31.04,30.8658,30.8658,638,0
|
| 164 |
+
FAUG.US,D,20200706,000000,31.02,31.1461,31.02,31.1461,1330,0
|
| 165 |
+
FAUG.US,D,20200707,000000,31.145,31.18,30.9736,30.9736,5807,0
|
| 166 |
+
FAUG.US,D,20200708,000000,31.07,31.15,31.0085,31.1149,870,0
|
| 167 |
+
FAUG.US,D,20200709,000000,30.93,31.0336,30.93,31.0336,555,0
|
| 168 |
+
FAUG.US,D,20200710,000000,31.26,31.29,31.26,31.29,1096,0
|
| 169 |
+
FAUG.US,D,20200713,000000,31.48,31.49,31.0721,31.0721,22240,0
|
| 170 |
+
FAUG.US,D,20200714,000000,31.07,31.3025,31.07,31.3025,1770,0
|
| 171 |
+
FAUG.US,D,20200715,000000,31.436,31.49,31.35,31.4095,1882,0
|
| 172 |
+
FAUG.US,D,20200716,000000,31.355,31.3879,31.355,31.3879,327,0
|
| 173 |
+
FAUG.US,D,20200717,000000,31.33,31.4577,31.31,31.4577,3155,0
|
| 174 |
+
FAUG.US,D,20200720,000000,31.6162,31.6162,31.6162,31.6162,21,0
|
| 175 |
+
FAUG.US,D,20200721,000000,31.651,31.76,31.637,31.637,2950,0
|
| 176 |
+
FAUG.US,D,20200722,000000,31.601,31.79,31.601,31.7486,3030,0
|
| 177 |
+
FAUG.US,D,20200723,000000,31.4401,31.584,31.4401,31.538,12828,0
|
| 178 |
+
FAUG.US,D,20200724,000000,31.34,31.4322,31.34,31.4322,4994,0
|
| 179 |
+
FAUG.US,D,20200727,000000,31.62,31.62,31.582,31.582,1118,0
|
| 180 |
+
FAUG.US,D,20200728,000000,31.51,31.66,31.4693,31.4693,8189,0
|
| 181 |
+
FAUG.US,D,20200729,000000,31.65,31.6939,31.5601,31.6939,5230,0
|
| 182 |
+
FAUG.US,D,20200730,000000,31.38,31.675,31.38,31.635,5905,0
|
| 183 |
+
FAUG.US,D,20200731,000000,31.6309,31.7475,31.6309,31.7475,216,0
|
| 184 |
+
FAUG.US,D,20200803,000000,31.8301,31.915,31.8301,31.9109,5056,0
|
| 185 |
+
FAUG.US,D,20200804,000000,31.855,31.96,31.7913,31.9426,15738,0
|
| 186 |
+
FAUG.US,D,20200805,000000,32.1,32.1,32.04,32.0638,8547,0
|
| 187 |
+
FAUG.US,D,20200806,000000,32.085,32.169,32.085,32.169,636,0
|
| 188 |
+
FAUG.US,D,20200807,000000,32.135,32.1858,32.135,32.1858,209,0
|
| 189 |
+
FAUG.US,D,20200810,000000,32.17,32.309,32.1517,32.2521,2372,0
|
| 190 |
+
FAUG.US,D,20200811,000000,32.295,32.31,32.1506,32.1506,1221,0
|
| 191 |
+
FAUG.US,D,20200812,000000,32.26,32.4,32.26,32.3446,5570,0
|
| 192 |
+
FAUG.US,D,20200813,000000,32.44,32.44,32.301,32.32,11111,0
|
| 193 |
+
FAUG.US,D,20200814,000000,32.22,32.41,32.22,32.3878,28059,0
|
| 194 |
+
FAUG.US,D,20200817,000000,32.4616,32.5,32.3987,32.4402,22089,0
|
| 195 |
+
FAUG.US,D,20200818,000000,32.46,32.54,32.45,32.4787,7708,0
|
| 196 |
+
FAUG.US,D,20200819,000000,32.49,32.55,32.45,32.4951,5697,0
|
| 197 |
+
FAUG.US,D,20200820,000000,32.4978,32.558,32.4889,32.5213,4693,0
|
| 198 |
+
FAUG.US,D,20200821,000000,32.575,32.59,32.524,32.5252,219163,0
|
| 199 |
+
FAUG.US,D,20200824,000000,32.75,32.75,32.6301,32.6908,301169,0
|
| 200 |
+
FAUG.US,D,20200825,000000,33,33,32.7355,32.806,59410,0
|
| 201 |
+
FAUG.US,D,20200826,000000,32.869,33.05,32.7926,32.97,147463,0
|
| 202 |
+
FAUG.US,D,20200827,000000,33.1,33.11,32.89,33,25094,0
|
| 203 |
+
FAUG.US,D,20200828,000000,33.16,33.18,32.95,33.18,43140,0
|
| 204 |
+
FAUG.US,D,20200831,000000,33.19,33.19,33.0393,33.0513,44614,0
|
| 205 |
+
FAUG.US,D,20200901,000000,33,33.13,32.995,33.0975,75890,0
|
| 206 |
+
FAUG.US,D,20200902,000000,33.2293,33.38,33.141,33.3188,36474,0
|
| 207 |
+
FAUG.US,D,20200903,000000,33.3,33.3,32.42,32.68,64822,0
|
| 208 |
+
FAUG.US,D,20200904,000000,32.5,32.75,32.048,32.61,88144,0
|
| 209 |
+
FAUG.US,D,20200908,000000,32.21,32.32,32.0021,32.12,37387,0
|
| 210 |
+
FAUG.US,D,20200909,000000,32.43,32.65,32.31,32.51,413816,0
|
| 211 |
+
FAUG.US,D,20200910,000000,32.69,32.69,32.0661,32.1513,81351,0
|
| 212 |
+
FAUG.US,D,20200911,000000,32.08,32.28,32.0008,32.21,45068,0
|
| 213 |
+
FAUG.US,D,20200914,000000,32.54,32.63,32.35,32.46,37525,0
|
| 214 |
+
FAUG.US,D,20200915,000000,32.77,32.77,32.42,32.5179,183968,0
|
| 215 |
+
FAUG.US,D,20200916,000000,32.76,32.76,32.46,32.46,37943,0
|
| 216 |
+
FAUG.US,D,20200917,000000,32.27,32.3899,32.11,32.2454,62988,0
|
| 217 |
+
FAUG.US,D,20200918,000000,32.29,32.29,31.9401,32.0425,25733,0
|
| 218 |
+
FAUG.US,D,20200921,000000,31.19,31.85,31.19,31.85,306250,0
|
| 219 |
+
FAUG.US,D,20200922,000000,32.05,32.05,31.75,32.0113,14760,0
|
| 220 |
+
FAUG.US,D,20200923,000000,32.01,32.01,31.5081,31.5138,41294,0
|
| 221 |
+
FAUG.US,D,20200924,000000,31.355,31.75,31.355,31.5681,125871,0
|
| 222 |
+
FAUG.US,D,20200925,000000,31.59,31.98,31.55,31.9196,6879,0
|
| 223 |
+
FAUG.US,D,20200928,000000,32.43,32.43,32.2,32.28,10894,0
|
| 224 |
+
FAUG.US,D,20200929,000000,32.4,32.4,32.13,32.1575,18733,0
|
| 225 |
+
FAUG.US,D,20200930,000000,32.31,32.4501,32.2,32.319,10355,0
|
| 226 |
+
FAUG.US,D,20201001,000000,32.52,32.52,32.3184,32.3672,229119,0
|
| 227 |
+
FAUG.US,D,20201002,000000,32.19,32.34,32.1501,32.2025,13463,0
|
| 228 |
+
FAUG.US,D,20201005,000000,32.4,32.59,32.3941,32.58,30995,0
|
| 229 |
+
FAUG.US,D,20201006,000000,32.61,32.65,32.289,32.34,30649,0
|
| 230 |
+
FAUG.US,D,20201007,000000,32.5,32.71,32.49,32.6458,20270,0
|
| 231 |
+
FAUG.US,D,20201008,000000,32.799,32.84,32.7046,32.8164,42238,0
|
| 232 |
+
FAUG.US,D,20201009,000000,32.96,33.06,32.9045,33.0042,16831,0
|
| 233 |
+
FAUG.US,D,20201012,000000,33.271,33.459,33.271,33.38,13147,0
|
| 234 |
+
FAUG.US,D,20201013,000000,33.31,33.31,33.1493,33.2499,15612,0
|
| 235 |
+
FAUG.US,D,20201014,000000,33.43,33.43,33.0801,33.14,18381,0
|
| 236 |
+
FAUG.US,D,20201015,000000,33.02,33.13,32.9201,33.0827,20657,0
|
| 237 |
+
FAUG.US,D,20201016,000000,33.1201,33.2966,33.1023,33.1023,5864,0
|
| 238 |
+
FAUG.US,D,20201019,000000,33.0086,33.01,32.7244,32.7244,4029,0
|
| 239 |
+
FAUG.US,D,20201020,000000,32.925,32.9879,32.835,32.8582,11630,0
|
| 240 |
+
FAUG.US,D,20201021,000000,32.81,32.97,32.81,32.8643,144753,0
|
| 241 |
+
FAUG.US,D,20201022,000000,32.75,33.04,32.744,32.9729,32305,0
|
| 242 |
+
FAUG.US,D,20201023,000000,33.03,33.0541,32.96,33.0541,95541,0
|
| 243 |
+
FAUG.US,D,20201026,000000,32.91,32.91,32.52,32.6253,15689,0
|
| 244 |
+
FAUG.US,D,20201027,000000,32.64,32.64,32.5885,32.5885,11527,0
|
| 245 |
+
FAUG.US,D,20201028,000000,32.08,32.15,31.8016,31.82,47028,0
|
| 246 |
+
FAUG.US,D,20201029,000000,31.74,32.26,31.74,32.16,83662,0
|
| 247 |
+
FAUG.US,D,20201030,000000,31.69,31.7801,31.5601,31.7801,70912,0
|
| 248 |
+
FAUG.US,D,20201102,000000,32.31,32.31,31.93,32.0558,4899,0
|
| 249 |
+
FAUG.US,D,20201103,000000,32.49,32.56,32.355,32.5,23518,0
|
| 250 |
+
FAUG.US,D,20201104,000000,32.9601,33.17,32.932,32.932,5446,0
|
| 251 |
+
FAUG.US,D,20201105,000000,33.52,33.52,33.22,33.26,26093,0
|
| 252 |
+
FAUG.US,D,20201106,000000,33.25,33.36,33.1,33.27,19170,0
|
| 253 |
+
FAUG.US,D,20201109,000000,34.51,34.51,33.55,33.55,5581,0
|
| 254 |
+
FAUG.US,D,20201110,000000,33.74,33.74,33.39,33.5884,5667,0
|
| 255 |
+
FAUG.US,D,20201111,000000,33.92,33.92,33.595,33.76,5627,0
|
| 256 |
+
FAUG.US,D,20201112,000000,33.6922,33.6922,33.41,33.4962,4412,0
|
| 257 |
+
FAUG.US,D,20201113,000000,33.69,33.82,33.6793,33.7993,23058,0
|
| 258 |
+
FAUG.US,D,20201116,000000,34.23,34.23,33.87,34.06,10206,0
|
| 259 |
+
FAUG.US,D,20201117,000000,34.06,34.06,33.8101,33.9411,15967,0
|
| 260 |
+
FAUG.US,D,20201118,000000,34.15,34.15,33.7356,33.7356,9911,0
|
| 261 |
+
FAUG.US,D,20201119,000000,33.85,33.85,33.63,33.7749,66728,0
|
| 262 |
+
FAUG.US,D,20201120,000000,33.6998,33.8,33.6215,33.7175,33397,0
|
| 263 |
+
FAUG.US,D,20201123,000000,33.58,33.849,33.58,33.7548,8924,0
|
| 264 |
+
FAUG.US,D,20201124,000000,33.89,34.11,33.89,34.1079,4531,0
|
| 265 |
+
FAUG.US,D,20201125,000000,34.0599,34.12,33.9999,34.0666,13431,0
|
| 266 |
+
FAUG.US,D,20201127,000000,34.37,34.37,34.119,34.119,787,0
|
| 267 |
+
FAUG.US,D,20201130,000000,34.19,34.19,33.965,34.05,8228,0
|
| 268 |
+
FAUG.US,D,20201201,000000,34.36,34.36,34.23,34.32,28547,0
|
| 269 |
+
FAUG.US,D,20201202,000000,34.22,34.34,34.22,34.2519,26608,0
|
| 270 |
+
FAUG.US,D,20201203,000000,34.36,34.399,34.1858,34.2449,199852,0
|
| 271 |
+
FAUG.US,D,20201204,000000,34.37,34.46,34.3561,34.4418,3125,0
|
| 272 |
+
FAUG.US,D,20201207,000000,34.4,34.46,34.35,34.3841,16024,0
|
| 273 |
+
FAUG.US,D,20201208,000000,34.4,34.55,34.341,34.5,6231,0
|
| 274 |
+
FAUG.US,D,20201209,000000,34.421,34.421,34.2461,34.37,11528,0
|
| 275 |
+
FAUG.US,D,20201210,000000,34.26,34.34,34.2508,34.3146,3344,0
|
| 276 |
+
FAUG.US,D,20201211,000000,34.21,34.22,34.1,34.2108,8337,0
|
| 277 |
+
FAUG.US,D,20201214,000000,34.2,34.386,34.1673,34.1673,3870,0
|
| 278 |
+
FAUG.US,D,20201215,000000,34.28,34.374,34.235,34.374,1438,0
|
| 279 |
+
FAUG.US,D,20201216,000000,34.4,34.479,34.395,34.4347,9297,0
|
| 280 |
+
FAUG.US,D,20201217,000000,34.56,34.56,34.4552,34.5248,1303,0
|
| 281 |
+
FAUG.US,D,20201218,000000,34.81,34.81,34.3801,34.5219,1832,0
|
| 282 |
+
FAUG.US,D,20201221,000000,34.37,34.41,34.12,34.3512,14794,0
|
| 283 |
+
FAUG.US,D,20201222,000000,34.31,34.375,34.3,34.3225,43188,0
|
| 284 |
+
FAUG.US,D,20201223,000000,34.65,34.65,34.4,34.4376,13862,0
|
| 285 |
+
FAUG.US,D,20201224,000000,34.4715,34.48,34.4,34.48,2941,0
|
| 286 |
+
FAUG.US,D,20201228,000000,34.86,34.86,34.5821,34.6474,33893,0
|
| 287 |
+
FAUG.US,D,20201229,000000,34.6,34.65,34.49,34.5577,100329,0
|
| 288 |
+
FAUG.US,D,20201230,000000,34.63,34.67,34.51,34.5765,7000,0
|
| 289 |
+
FAUG.US,D,20201231,000000,34.6206,34.74,34.56,34.7226,10764,0
|
| 290 |
+
FAUG.US,D,20210104,000000,34.68,34.68,34.33,34.4316,214980,0
|
| 291 |
+
FAUG.US,D,20210105,000000,34.59,34.6464,34.45,34.52,20005,0
|
| 292 |
+
FAUG.US,D,20210106,000000,34.22,34.93,34.22,34.6501,26459,0
|
| 293 |
+
FAUG.US,D,20210107,000000,34.89,34.96,34.86,34.9206,2145,0
|
| 294 |
+
FAUG.US,D,20210108,000000,34.89,35.0102,34.8632,35.0102,378612,0
|
| 295 |
+
FAUG.US,D,20210111,000000,34.77,34.93,34.77,34.8438,18744,0
|
| 296 |
+
FAUG.US,D,20210112,000000,34.79,34.8872,34.79,34.8872,4872,0
|
| 297 |
+
FAUG.US,D,20210113,000000,34.9,34.9461,34.88,34.9461,4094,0
|
| 298 |
+
FAUG.US,D,20210114,000000,35.028,35.028,34.8652,34.8652,7227,0
|
| 299 |
+
FAUG.US,D,20210115,000000,34.6682,34.86,34.6682,34.7495,8432,0
|
| 300 |
+
FAUG.US,D,20210119,000000,34.74,34.915,34.74,34.8954,33090,0
|
| 301 |
+
FAUG.US,D,20210120,000000,34.84,35.0932,34.84,35.0932,9508,0
|
| 302 |
+
FAUG.US,D,20210121,000000,35.01,35.15,35.01,35.1188,23117,0
|
| 303 |
+
FAUG.US,D,20210122,000000,35.031,35.1287,34.98,35.0453,15084,0
|
| 304 |
+
FAUG.US,D,20210125,000000,35.0253,35.0307,34.86,35.0307,3897,0
|
| 305 |
+
FAUG.US,D,20210126,000000,35.01,35.0427,34.96,35.0207,2789,0
|
| 306 |
+
FAUG.US,D,20210127,000000,34.73,34.8517,34.4741,34.4741,15453,0
|
| 307 |
+
FAUG.US,D,20210128,000000,34.51,34.87,34.51,34.655,36036,0
|
| 308 |
+
FAUG.US,D,20210129,000000,34.18,34.4,34.18,34.3628,19382,0
|
| 309 |
+
FAUG.US,D,20210201,000000,34.455,34.6884,34.3,34.54,31234,0
|
| 310 |
+
FAUG.US,D,20210202,000000,34.78,34.94,34.78,34.8685,6532,0
|
| 311 |
+
FAUG.US,D,20210203,000000,34.84,35.0298,34.84,34.933,10947,0
|
| 312 |
+
FAUG.US,D,20210204,000000,34.9841,35.09,34.9841,35.062,10483,0
|
| 313 |
+
FAUG.US,D,20210205,000000,35.13,35.16,35.1288,35.1288,1895,0
|
| 314 |
+
FAUG.US,D,20210208,000000,35.1956,35.2789,35.17,35.2406,5815,0
|
| 315 |
+
FAUG.US,D,20210209,000000,35.2175,35.32,35.1732,35.2303,20408,0
|
| 316 |
+
FAUG.US,D,20210210,000000,35.38,35.38,35.14,35.1511,54547,0
|
| 317 |
+
FAUG.US,D,20210211,000000,35.235,35.235,35.18,35.1848,10605,0
|
| 318 |
+
FAUG.US,D,20210212,000000,35.2924,35.342,35.2383,35.342,8620,0
|
| 319 |
+
FAUG.US,D,20210216,000000,35.3443,35.3443,35.28,35.3179,1748,0
|
| 320 |
+
FAUG.US,D,20210217,000000,35.28,35.32,35.23,35.2739,42046,0
|
| 321 |
+
FAUG.US,D,20210218,000000,35.15,35.3,35.11,35.2566,13073,0
|
| 322 |
+
FAUG.US,D,20210219,000000,35.265,35.3388,35.2,35.24,60311,0
|
| 323 |
+
FAUG.US,D,20210222,000000,35.42,35.42,35.11,35.165,14607,0
|
| 324 |
+
FAUG.US,D,20210223,000000,35.0799,35.24,35.0629,35.2038,9209,0
|
| 325 |
+
FAUG.US,D,20210224,000000,35.281,35.44,35.2731,35.3908,27730,0
|
| 326 |
+
FAUG.US,D,20210225,000000,35.2389,35.31,34.86,34.86,14840,0
|
| 327 |
+
FAUG.US,D,20210226,000000,35.11,35.135,34.77,35.01,14702,0
|
| 328 |
+
FAUG.US,D,20210301,000000,35.27,35.41,35.27,35.3259,1203,0
|
| 329 |
+
FAUG.US,D,20210302,000000,35.345,35.38,35.2548,35.28,3250,0
|
| 330 |
+
FAUG.US,D,20210303,000000,35.18,35.19,35.049,35.049,4623,0
|
| 331 |
+
FAUG.US,D,20210304,000000,35.05,35.05,34.63,34.8156,72584,0
|
| 332 |
+
FAUG.US,D,20210305,000000,34.965,35.15,34.71,35.15,17746,0
|
| 333 |
+
FAUG.US,D,20210308,000000,35.165,35.2816,35.1,35.1011,1441,0
|
| 334 |
+
FAUG.US,D,20210309,000000,35.3917,35.44,35.3114,35.3114,18316,0
|
| 335 |
+
FAUG.US,D,20210310,000000,35.37,35.47,35.37,35.3913,13040,0
|
| 336 |
+
FAUG.US,D,20210311,000000,35.4871,35.56,35.4871,35.5242,2158,0
|
| 337 |
+
FAUG.US,D,20210312,000000,35.485,35.5541,35.45,35.5541,1521,0
|
| 338 |
+
FAUG.US,D,20210315,000000,35.615,35.6679,35.5586,35.6679,1873,0
|
| 339 |
+
FAUG.US,D,20210316,000000,35.63,35.7699,35.61,35.672,13932,0
|
| 340 |
+
FAUG.US,D,20210317,000000,35.58,35.7292,35.5798,35.7292,2126,0
|
| 341 |
+
FAUG.US,D,20210318,000000,35.78,35.78,35.5375,35.5375,3741,0
|
| 342 |
+
FAUG.US,D,20210319,000000,35.465,35.6599,35.465,35.5738,3806,0
|
| 343 |
+
FAUG.US,D,20210322,000000,35.34,35.7235,35.34,35.7235,5035,0
|
| 344 |
+
FAUG.US,D,20210323,000000,35.684,35.735,35.6,35.6176,4402,0
|
| 345 |
+
FAUG.US,D,20210324,000000,35.735,35.735,35.5727,35.5727,1141,0
|
| 346 |
+
FAUG.US,D,20210325,000000,35.46,35.6634,35.46,35.6634,1337,0
|
| 347 |
+
FAUG.US,D,20210326,000000,35.7516,35.8854,35.7516,35.8854,610,0
|
| 348 |
+
FAUG.US,D,20210329,000000,35.8545,35.99,35.775,35.8563,1428,0
|
| 349 |
+
FAUG.US,D,20210330,000000,35.85,35.92,35.847,35.847,19663,0
|
| 350 |
+
FAUG.US,D,20210331,000000,35.961,36.02,35.9441,35.9441,1395,0
|
| 351 |
+
FAUG.US,D,20210401,000000,35.77,36.09,35.77,36.0561,3760,0
|
| 352 |
+
FAUG.US,D,20210405,000000,35.93,36.2299,35.93,36.1987,41155,0
|
| 353 |
+
FAUG.US,D,20210406,000000,36.2101,36.2113,36.16,36.2,3585,0
|
| 354 |
+
FAUG.US,D,20210407,000000,36.16,36.26,36.16,36.2203,1275,0
|
| 355 |
+
FAUG.US,D,20210408,000000,36.27,36.27,36.168,36.255,32246,0
|
| 356 |
+
FAUG.US,D,20210409,000000,36.07,36.2802,36.07,36.2802,1754,0
|
| 357 |
+
FAUG.US,D,20210412,000000,36.25,36.3488,36.24,36.2793,2771,0
|
| 358 |
+
FAUG.US,D,20210413,000000,36.28,36.39,36.28,36.3598,144254,0
|
| 359 |
+
FAUG.US,D,20210414,000000,36.3,36.3115,36.2712,36.3093,2925,0
|
| 360 |
+
FAUG.US,D,20210415,000000,36.3895,36.3895,36.33,36.3798,7302,0
|
| 361 |
+
FAUG.US,D,20210416,000000,36.37,36.4888,36.35,36.4349,10422,0
|
| 362 |
+
FAUG.US,D,20210419,000000,36.489,36.489,36.3593,36.3652,1237,0
|
| 363 |
+
FAUG.US,D,20210420,000000,36.39,36.39,36.27,36.291,4614,0
|
| 364 |
+
FAUG.US,D,20210421,000000,36.365,36.43,36.3638,36.43,6751,0
|
| 365 |
+
FAUG.US,D,20210422,000000,36.41,36.43,36.3136,36.3213,1259,0
|
| 366 |
+
FAUG.US,D,20210423,000000,36.3605,36.44,36.3605,36.4287,4257,0
|
| 367 |
+
FAUG.US,D,20210426,000000,36.44,36.49,36.39,36.4338,3075,0
|
| 368 |
+
FAUG.US,D,20210427,000000,36.43,36.49,36.42,36.45,22449,0
|
| 369 |
+
FAUG.US,D,20210428,000000,36.46,36.4663,36.4,36.45,8376,0
|
| 370 |
+
FAUG.US,D,20210429,000000,36.44,36.49,36.39,36.49,37068,0
|
| 371 |
+
FAUG.US,D,20210430,000000,36.43,36.43,36.38,36.4175,1802,0
|
| 372 |
+
FAUG.US,D,20210503,000000,36.5288,36.5288,36.42,36.46,2895,0
|
| 373 |
+
FAUG.US,D,20210504,000000,36.3795,36.3795,36.2975,36.34,7525,0
|
| 374 |
+
FAUG.US,D,20210505,000000,36.4092,36.5099,36.409,36.4268,3829,0
|
| 375 |
+
FAUG.US,D,20210506,000000,36.38,36.49,36.38,36.4875,2928,0
|
| 376 |
+
FAUG.US,D,20210507,000000,36.62,36.6299,36.5,36.5677,7242,0
|
| 377 |
+
FAUG.US,D,20210510,000000,36.5201,36.62,36.5056,36.5101,10820,0
|
| 378 |
+
FAUG.US,D,20210511,000000,36.31,36.4,36.28,36.37,2355,0
|
| 379 |
+
FAUG.US,D,20210512,000000,36.261,36.261,36.0534,36.0534,2325,0
|
| 380 |
+
FAUG.US,D,20210513,000000,36.241,36.2941,36.2,36.2941,14839,0
|
| 381 |
+
FAUG.US,D,20210514,000000,36.361,36.4946,36.361,36.4946,1863,0
|
| 382 |
+
FAUG.US,D,20210517,000000,36.38,36.4346,36.32,36.4346,23917,0
|
| 383 |
+
FAUG.US,D,20210518,000000,36.43,36.435,36.43,36.435,365,0
|
| 384 |
+
FAUG.US,D,20210519,000000,36.25,36.339,36.13,36.307,11597,0
|
| 385 |
+
FAUG.US,D,20210520,000000,36.3711,36.4719,36.3711,36.4719,1311,0
|
| 386 |
+
FAUG.US,D,20210521,000000,36.53,36.53,36.41,36.4544,3045,0
|
| 387 |
+
FAUG.US,D,20210524,000000,36.57,36.57,36.5304,36.5433,1437,0
|
| 388 |
+
FAUG.US,D,20210525,000000,36.52,36.62,36.502,36.56,3365,0
|
| 389 |
+
FAUG.US,D,20210526,000000,36.61,36.6113,36.61,36.6113,2998,0
|
| 390 |
+
FAUG.US,D,20210527,000000,36.658,36.67,36.6011,36.6687,3736,0
|
| 391 |
+
FAUG.US,D,20210528,000000,36.695,36.76,36.65,36.69,49392,0
|
| 392 |
+
FAUG.US,D,20210601,000000,36.769,36.77,36.57,36.57,75382,0
|
| 393 |
+
FAUG.US,D,20210602,000000,36.65,36.695,36.6311,36.65,42154,0
|
| 394 |
+
FAUG.US,D,20210603,000000,36.65,36.69,36.6111,36.66,3553,0
|
| 395 |
+
FAUG.US,D,20210604,000000,36.62,36.7377,36.62,36.7377,7949,0
|
| 396 |
+
FAUG.US,D,20210607,000000,36.68,36.8,36.68,36.745,2048,0
|
| 397 |
+
FAUG.US,D,20210608,000000,36.671,36.82,36.671,36.7518,2011,0
|
| 398 |
+
FAUG.US,D,20210609,000000,36.77,36.7999,36.77,36.78,907,0
|
| 399 |
+
FAUG.US,D,20210610,000000,36.68,36.79,36.68,36.77,14693,0
|
| 400 |
+
FAUG.US,D,20210611,000000,36.75,36.823,36.74,36.8036,21043,0
|
| 401 |
+
FAUG.US,D,20210614,000000,36.805,36.84,36.7515,36.8094,1292,0
|
| 402 |
+
FAUG.US,D,20210615,000000,36.8,36.8,36.75,36.8,616,0
|
| 403 |
+
FAUG.US,D,20210616,000000,36.81,36.81,36.73,36.7759,12186,0
|
| 404 |
+
FAUG.US,D,20210617,000000,36.7001,36.7924,36.7001,36.7924,1352,0
|
| 405 |
+
FAUG.US,D,20210618,000000,36.71,36.71,36.65,36.6745,3423,0
|
| 406 |
+
FAUG.US,D,20210621,000000,36.7399,36.75,36.69,36.73,5303,0
|
| 407 |
+
FAUG.US,D,20210622,000000,36.74,36.805,36.74,36.793,3733,0
|
| 408 |
+
FAUG.US,D,20210623,000000,36.85,36.85,36.79,36.815,18665,0
|
| 409 |
+
FAUG.US,D,20210624,000000,36.84,36.84,36.83,36.8346,3768,0
|
| 410 |
+
FAUG.US,D,20210625,000000,36.84,36.95,36.84,36.9045,18151,0
|
| 411 |
+
FAUG.US,D,20210628,000000,36.84,36.97,36.84,36.92,11101,0
|
| 412 |
+
FAUG.US,D,20210629,000000,36.925,36.925,36.92,36.92,262,0
|
| 413 |
+
FAUG.US,D,20210630,000000,36.98,36.9899,36.8601,36.92,10457,0
|
| 414 |
+
FAUG.US,D,20210701,000000,36.88,36.9451,36.88,36.9451,1287,0
|
| 415 |
+
FAUG.US,D,20210702,000000,36.965,36.97,36.91,36.9651,1829,0
|
| 416 |
+
FAUG.US,D,20210706,000000,37.01,37.01,36.94,36.9599,1365,0
|
| 417 |
+
FAUG.US,D,20210707,000000,36.91,36.99,36.91,36.911,2733,0
|
| 418 |
+
FAUG.US,D,20210708,000000,36.96,36.98,36.935,36.935,25349,0
|
| 419 |
+
FAUG.US,D,20210709,000000,37.0299,37.03,36.92,36.9799,2707,0
|
| 420 |
+
FAUG.US,D,20210712,000000,36.97,36.97,36.94,36.9499,2839,0
|
| 421 |
+
FAUG.US,D,20210713,000000,36.95,36.97,36.9301,36.9448,4725,0
|
| 422 |
+
FAUG.US,D,20210714,000000,36.95,36.97,36.95,36.9539,6821,0
|
| 423 |
+
FAUG.US,D,20210715,000000,36.9452,36.97,36.9451,36.9451,1119,0
|
| 424 |
+
FAUG.US,D,20210716,000000,36.95,36.97,36.93,36.9397,6110,0
|
| 425 |
+
FAUG.US,D,20210719,000000,36.845,36.8899,36.79,36.8501,9319,0
|
| 426 |
+
FAUG.US,D,20210720,000000,36.895,36.97,36.895,36.935,5471,0
|
| 427 |
+
FAUG.US,D,20210721,000000,36.95,37.02,36.95,36.995,7374,0
|
| 428 |
+
FAUG.US,D,20210722,000000,36.96,37.04,36.96,37.0048,1133,0
|
| 429 |
+
FAUG.US,D,20210723,000000,37.0199,37.0199,37.0199,37.0199,383,0
|
| 430 |
+
FAUG.US,D,20210726,000000,37.08,37.08,37.0299,37.0299,558,0
|
| 431 |
+
FAUG.US,D,20210727,000000,36.97,37.07,36.97,37.0229,6586,0
|
| 432 |
+
FAUG.US,D,20210728,000000,37.07,37.09,37.025,37.0369,17878,0
|
| 433 |
+
FAUG.US,D,20210729,000000,37.03,37.0999,36.98,37.08,4162,0
|
| 434 |
+
FAUG.US,D,20210730,000000,37.035,37.09,37.006,37.0307,2127,0
|
| 435 |
+
FAUG.US,D,20210802,000000,37.099,37.099,37.035,37.095,6577,0
|
| 436 |
+
FAUG.US,D,20210803,000000,36.98,37.11,36.98,37.11,8033,0
|
| 437 |
+
FAUG.US,D,20210804,000000,37.045,37.0959,36.98,37.0959,2487,0
|
| 438 |
+
FAUG.US,D,20210805,000000,37.11,37.11,37.01,37.06,4981,0
|
| 439 |
+
FAUG.US,D,20210806,000000,37.11,37.11,37.06,37.06,4068,0
|
| 440 |
+
FAUG.US,D,20210809,000000,37.119,37.12,37,37.06,3223,0
|
| 441 |
+
FAUG.US,D,20210810,000000,37.12,37.12,37.04,37.09,6430,0
|
| 442 |
+
FAUG.US,D,20210811,000000,37.12,37.12,37.09,37.09,7762,0
|
| 443 |
+
FAUG.US,D,20210812,000000,37.12,37.13,37.07,37.095,6894,0
|
| 444 |
+
FAUG.US,D,20210813,000000,37.1,37.12,37.0819,37.0938,624,0
|
| 445 |
+
FAUG.US,D,20210816,000000,37.0609,37.12,37.0609,37.095,7448,0
|
| 446 |
+
FAUG.US,D,20210817,000000,37.12,37.12,37.07,37.115,15275,0
|
| 447 |
+
FAUG.US,D,20210818,000000,37.13,37.13,37.05,37.11,45952,0
|
| 448 |
+
FAUG.US,D,20210819,000000,37.121,37.1339,37.06,37.13,561918,0
|
| 449 |
+
FAUG.US,D,20210820,000000,37.16,37.16,37.0753,37.12,367219,0
|
| 450 |
+
FAUG.US,D,20210823,000000,37.27,37.38,37.16,37.318,329643,0
|
| 451 |
+
FAUG.US,D,20210824,000000,37.32,37.35,37.2501,37.325,252353,0
|
| 452 |
+
FAUG.US,D,20210825,000000,37.32,37.41,37.2701,37.395,154793,0
|
| 453 |
+
FAUG.US,D,20210826,000000,37.42,37.42,37.1941,37.255,194430,0
|
| 454 |
+
FAUG.US,D,20210827,000000,37.32,37.48,37.2501,37.46,111336,0
|
| 455 |
+
FAUG.US,D,20210830,000000,37.43,37.58,37.43,37.555,81919,0
|
| 456 |
+
FAUG.US,D,20210831,000000,37.55,37.55,37.4,37.5021,90800,0
|
| 457 |
+
FAUG.US,D,20210901,000000,37.58,37.59,37.5001,37.5121,67963,0
|
| 458 |
+
FAUG.US,D,20210902,000000,37.609,37.61,37.5101,37.5161,34610,0
|
| 459 |
+
FAUG.US,D,20210903,000000,37.53,37.58,37.4981,37.57,68394,0
|
| 460 |
+
FAUG.US,D,20210907,000000,37.57,37.57,37.4017,37.48,35714,0
|
| 461 |
+
FAUG.US,D,20210908,000000,37.4,37.44,37.35,37.36,35318,0
|
| 462 |
+
FAUG.US,D,20210909,000000,37.39,37.51,37.34,37.345,32177,0
|
| 463 |
+
FAUG.US,D,20210910,000000,37.46,37.46,37.1725,37.1799,41164,0
|
| 464 |
+
FAUG.US,D,20210913,000000,37.31,37.31,37.15,37.175,65501,0
|
| 465 |
+
FAUG.US,D,20210914,000000,37.33,37.33,37.05,37.0907,26390,0
|
| 466 |
+
FAUG.US,D,20210915,000000,37.15,37.31,37.1141,37.2952,208798,0
|
| 467 |
+
FAUG.US,D,20210916,000000,37.31,37.34,37.1101,37.2953,28188,0
|
| 468 |
+
FAUG.US,D,20210917,000000,37.25,37.25,36.97,37.0501,40682,0
|
| 469 |
+
FAUG.US,D,20210920,000000,36.81,36.81,36.35,36.6426,315199,0
|
| 470 |
+
FAUG.US,D,20210921,000000,36.73,36.835,36.5401,36.7299,52893,0
|
| 471 |
+
FAUG.US,D,20210922,000000,36.7684,37,36.7684,36.8763,94752,0
|
| 472 |
+
FAUG.US,D,20210923,000000,36.92,37.27,36.92,37.2185,26715,0
|
| 473 |
+
FAUG.US,D,20210924,000000,37.14,37.285,37.13,37.28,39100,0
|
| 474 |
+
FAUG.US,D,20210927,000000,37.15,37.24,37.15,37.1711,16753,0
|
| 475 |
+
FAUG.US,D,20210928,000000,36.85,36.859,36.67,36.6948,36344,0
|
| 476 |
+
FAUG.US,D,20210929,000000,36.81,36.9,36.7,36.715,30485,0
|
| 477 |
+
FAUG.US,D,20210930,000000,36.84,36.84,36.47,36.47,25220,0
|
| 478 |
+
FAUG.US,D,20211001,000000,36.45,36.78,36.3621,36.75,7988,0
|
| 479 |
+
FAUG.US,D,20211004,000000,36.75,36.75,36.27,36.44,15910,0
|
| 480 |
+
FAUG.US,D,20211005,000000,36.75,36.82,36.6562,36.6909,11077,0
|
| 481 |
+
FAUG.US,D,20211006,000000,36.46,36.8,36.4301,36.8,14414,0
|
| 482 |
+
FAUG.US,D,20211007,000000,36.9644,37.11,36.9539,36.9539,14184,0
|
| 483 |
+
FAUG.US,D,20211008,000000,36.93,37.04,36.9067,36.9409,27069,0
|
| 484 |
+
FAUG.US,D,20211011,000000,36.99,37.02,36.819,36.82,33956,0
|
| 485 |
+
FAUG.US,D,20211012,000000,36.79,36.82,36.7135,36.7135,9605,0
|
| 486 |
+
FAUG.US,D,20211013,000000,36.83,36.849,36.685,36.8263,24039,0
|
| 487 |
+
FAUG.US,D,20211014,000000,37.089,37.24,37.0761,37.1914,11559,0
|
| 488 |
+
FAUG.US,D,20211015,000000,37.39,37.4,37.32,37.3606,26959,0
|
| 489 |
+
FAUG.US,D,20211018,000000,37.279,37.46,37.279,37.425,11721,0
|
| 490 |
+
FAUG.US,D,20211019,000000,37.43,37.6001,37.43,37.6001,18426,0
|
| 491 |
+
FAUG.US,D,20211020,000000,37.645,37.73,37.635,37.635,10284,0
|
| 492 |
+
FAUG.US,D,20211021,000000,37.71,37.75,37.63,37.749,15787,0
|
| 493 |
+
FAUG.US,D,20211022,000000,37.81,37.81,37.71,37.745,5230,0
|
| 494 |
+
FAUG.US,D,20211025,000000,37.779,37.899,37.7001,37.8563,14810,0
|
| 495 |
+
FAUG.US,D,20211026,000000,37.955,38.02,37.87,37.92,14080,0
|
| 496 |
+
FAUG.US,D,20211027,000000,37.8668,37.949,37.82,37.82,7952,0
|
| 497 |
+
FAUG.US,D,20211028,000000,37.76,37.99,37.76,37.99,17233,0
|
| 498 |
+
FAUG.US,D,20211029,000000,37.77,37.995,37.77,37.985,16028,0
|
| 499 |
+
FAUG.US,D,20211101,000000,37.96,38.079,37.93,38.0579,24442,0
|
| 500 |
+
FAUG.US,D,20211102,000000,37.97,38.169,37.97,38.12,5573,0
|
| 501 |
+
FAUG.US,D,20211103,000000,38.02,38.3,38.02,38.3,5907,0
|
| 502 |
+
FAUG.US,D,20211104,000000,38.26,38.38,38.26,38.3293,19001,0
|
| 503 |
+
FAUG.US,D,20211105,000000,38.5099,38.5099,38.345,38.3868,4640,0
|
| 504 |
+
FAUG.US,D,20211108,000000,38.44,38.449,38.28,38.3743,36061,0
|
| 505 |
+
FAUG.US,D,20211109,000000,38.3,38.31,38.23,38.2923,16014,0
|
| 506 |
+
FAUG.US,D,20211110,000000,38.29,38.29,38.1,38.13,15469,0
|
| 507 |
+
FAUG.US,D,20211111,000000,38.26,38.26,38.1578,38.1578,3718,0
|
| 508 |
+
FAUG.US,D,20211112,000000,38.3,38.33,38.1316,38.295,7718,0
|
| 509 |
+
FAUG.US,D,20211115,000000,38.4,38.4,38.26,38.33,4989,0
|
| 510 |
+
FAUG.US,D,20211116,000000,38.32,38.45,38.31,38.3838,42752,0
|
| 511 |
+
FAUG.US,D,20211117,000000,38.2501,38.35,38.2501,38.3079,3397,0
|
| 512 |
+
FAUG.US,D,20211118,000000,38.29,38.41,38.28,38.3425,9450,0
|
| 513 |
+
FAUG.US,D,20211119,000000,38.3015,38.4099,38.272,38.3192,28713,0
|
| 514 |
+
FAUG.US,D,20211122,000000,38.34,38.51,38.2824,38.2824,14199,0
|
| 515 |
+
FAUG.US,D,20211123,000000,38.34,38.34,38.13,38.2783,510486,0
|
| 516 |
+
FAUG.US,D,20211124,000000,38.1899,38.33,38.1899,38.25,101194,0
|
| 517 |
+
FAUG.US,D,20211126,000000,37.94,37.96,37.77,37.79,5622,0
|
| 518 |
+
FAUG.US,D,20211129,000000,38.07,38.23,37.96,38.1642,25062,0
|
| 519 |
+
FAUG.US,D,20211130,000000,38.1,38.1,37.7,37.7,5814,0
|
| 520 |
+
FAUG.US,D,20211201,000000,38.0149,38.0149,37.43,37.43,18689,0
|
| 521 |
+
FAUG.US,D,20211202,000000,37.37,37.79,37.37,37.7307,6564,0
|
| 522 |
+
FAUG.US,D,20211203,000000,37.57,37.57,37.39,37.4543,3504,0
|
| 523 |
+
FAUG.US,D,20211206,000000,37.68,37.8087,37.67,37.8087,8539,0
|
| 524 |
+
FAUG.US,D,20211207,000000,38.2199,38.329,38.1501,38.1856,29637,0
|
| 525 |
+
FAUG.US,D,20211208,000000,38.23,38.3399,38.2001,38.33,15992,0
|
| 526 |
+
FAUG.US,D,20211209,000000,38.28,38.355,38.16,38.16,2456,0
|
| 527 |
+
FAUG.US,D,20211210,000000,38.29,38.43,38.29,38.427,8798,0
|
| 528 |
+
FAUG.US,D,20211213,000000,38.3241,38.3241,38.251,38.2574,848,0
|
| 529 |
+
FAUG.US,D,20211214,000000,38.08,38.13,37.9505,38.0902,7156,0
|
| 530 |
+
FAUG.US,D,20211215,000000,38.0702,38.4197,37.9901,38.4197,15893,0
|
| 531 |
+
FAUG.US,D,20211216,000000,38.51,38.5399,38.1,38.25,11894,0
|
| 532 |
+
FAUG.US,D,20211217,000000,38.02,38.13,37.93,37.97,10134,0
|
| 533 |
+
FAUG.US,D,20211220,000000,37.71,37.76,37.6,37.74,7511,0
|
| 534 |
+
FAUG.US,D,20211221,000000,37.965,38.15,37.861,38.1376,79928,0
|
| 535 |
+
FAUG.US,D,20211222,000000,38.1,38.43,38.1,38.43,5329,0
|
| 536 |
+
FAUG.US,D,20211223,000000,38.509,38.59,38.46,38.53,8600,0
|
| 537 |
+
FAUG.US,D,20211227,000000,38.51,38.73,38.51,38.73,7595,0
|
| 538 |
+
FAUG.US,D,20211228,000000,38.7401,38.7406,38.68,38.6919,18888,0
|
| 539 |
+
FAUG.US,D,20211229,000000,38.8,38.81,38.7201,38.7968,5001,0
|
| 540 |
+
FAUG.US,D,20211230,000000,38.75,38.8022,38.7494,38.7494,3586,0
|
| 541 |
+
FAUG.US,D,20211231,000000,38.701,38.77,38.7,38.7305,3151,0
|
| 542 |
+
FAUG.US,D,20220103,000000,38.8199,38.9,38.7,38.9,24889,0
|
| 543 |
+
FAUG.US,D,20220104,000000,38.875,38.94,38.72,38.88,26639,0
|
| 544 |
+
FAUG.US,D,20220105,000000,38.81,38.87,38.51,38.51,21886,0
|
| 545 |
+
FAUG.US,D,20220106,000000,38.41,38.6,38.3901,38.48,17527,0
|
| 546 |
+
FAUG.US,D,20220107,000000,38.44,38.48,38.336,38.36,43611,0
|
| 547 |
+
FAUG.US,D,20220110,000000,37.96,38.3598,37.96,38.3598,39415,0
|
| 548 |
+
FAUG.US,D,20220111,000000,38.276,38.59,38.276,38.59,50570,0
|
| 549 |
+
FAUG.US,D,20220112,000000,38.6,38.6511,38.58,38.6511,4154,0
|
| 550 |
+
FAUG.US,D,20220113,000000,38.57,38.615,38.331,38.3355,22198,0
|
| 551 |
+
FAUG.US,D,20220114,000000,38.2414,38.4,38.13,38.4,53779,0
|
| 552 |
+
FAUG.US,D,20220118,000000,38.125,38.125,37.9301,37.9466,15989,0
|
| 553 |
+
FAUG.US,D,20220119,000000,37.985,38.118,37.7946,37.7946,12286,0
|
| 554 |
+
FAUG.US,D,20220120,000000,38.02,38.08,37.57,37.58,14804,0
|
| 555 |
+
FAUG.US,D,20220121,000000,37.35,37.4901,37.09,37.12,13030,0
|
| 556 |
+
FAUG.US,D,20220124,000000,36.78,37.23,36.23,37.22,53124,0
|
| 557 |
+
FAUG.US,D,20220125,000000,36.44,37.054,36.38,36.92,48087,0
|
| 558 |
+
FAUG.US,D,20220126,000000,37.13,37.3,36.58,36.68,563203,0
|
| 559 |
+
FAUG.US,D,20220127,000000,36.93,37.22,36.59,36.66,73829,0
|
| 560 |
+
FAUG.US,D,20220128,000000,36.54,37.2125,36.47,37.2125,86124,0
|
| 561 |
+
FAUG.US,D,20220131,000000,37.35,37.75,37.35,37.74,61903,0
|
| 562 |
+
FAUG.US,D,20220201,000000,37.62,37.94,37.62,37.94,13861,0
|
| 563 |
+
FAUG.US,D,20220202,000000,37.97,38.148,37.93,38.14,10111,0
|
| 564 |
+
FAUG.US,D,20220203,000000,37.75,37.84,37.43,37.57,12287,0
|
| 565 |
+
FAUG.US,D,20220204,000000,37.5,37.8,37.4257,37.58,7526,0
|
| 566 |
+
FAUG.US,D,20220207,000000,37.6302,37.71,37.53,37.53,8277,0
|
| 567 |
+
FAUG.US,D,20220208,000000,37.4901,37.755,37.46,37.72,11789,0
|
| 568 |
+
FAUG.US,D,20220209,000000,38,38.08,37.98,38.04,5974,0
|
| 569 |
+
FAUG.US,D,20220210,000000,37.98,38.03,37.59,37.72,15397,0
|
| 570 |
+
FAUG.US,D,20220211,000000,37.69,37.715,37.11,37.16,10035,0
|
| 571 |
+
FAUG.US,D,20220214,000000,37.2,37.2,36.95,37.16,4048,0
|
| 572 |
+
FAUG.US,D,20220215,000000,37.47,37.53,37.35,37.53,27822,0
|
| 573 |
+
FAUG.US,D,20220216,000000,37.38,37.58,37.28,37.53,118031,0
|
| 574 |
+
FAUG.US,D,20220217,000000,37.19,37.2744,37.04,37.05,8790,0
|
| 575 |
+
FAUG.US,D,20220218,000000,36.96,37.087,36.79,36.86,13777,0
|
| 576 |
+
FAUG.US,D,20220222,000000,36.69,36.92,36.51,36.68,13642,0
|
| 577 |
+
FAUG.US,D,20220223,000000,36.47,36.4701,36.16,36.18,9221,0
|
| 578 |
+
FAUG.US,D,20220224,000000,35.45,36.52,35.45,36.51,8558,0
|
| 579 |
+
FAUG.US,D,20220225,000000,36.6599,37.04,36.6599,37.04,4498,0
|
| 580 |
+
FAUG.US,D,20220228,000000,36.8,37.08,36.72,37.05,5657,0
|
| 581 |
+
FAUG.US,D,20220301,000000,36.91,36.99,36.505,36.55,19016,0
|
| 582 |
+
FAUG.US,D,20220302,000000,36.83,37.16,36.78,37.0841,8175,0
|
| 583 |
+
FAUG.US,D,20220303,000000,36.87,37.03,36.848,36.9175,9232,0
|
| 584 |
+
FAUG.US,D,20220304,000000,36.65,36.88,36.55,36.83,58514,0
|
| 585 |
+
FAUG.US,D,20220307,000000,36.66,36.66,35.98,35.98,22750,0
|
| 586 |
+
FAUG.US,D,20220308,000000,35.8072,36.23,35.8072,35.9,8359,0
|
| 587 |
+
FAUG.US,D,20220309,000000,36.25,36.52,36.23,36.51,10623,0
|
| 588 |
+
FAUG.US,D,20220310,000000,36.22,36.469,36.09,36.3934,64648,0
|
| 589 |
+
FAUG.US,D,20220311,000000,36.35,36.4388,36.0807,36.0807,1784,0
|
| 590 |
+
FAUG.US,D,20220314,000000,36.205,36.205,35.83,35.84,2039,0
|
| 591 |
+
FAUG.US,D,20220315,000000,36.295,36.489,36.1858,36.4157,1677,0
|
| 592 |
+
FAUG.US,D,20220316,000000,36.65,36.8879,36.55,36.8854,6167,0
|
| 593 |
+
FAUG.US,D,20220317,000000,37.1,37.32,36.9674,37.32,4558,0
|
| 594 |
+
FAUG.US,D,20220318,000000,37.22,37.537,37.22,37.537,18257,0
|
| 595 |
+
FAUG.US,D,20220321,000000,37.699,37.699,37.42,37.5366,24370,0
|
| 596 |
+
FAUG.US,D,20220322,000000,37.72,37.89,37.72,37.8243,34712,0
|
| 597 |
+
FAUG.US,D,20220323,000000,37.71,37.75,37.57,37.6,1054952,0
|
| 598 |
+
FAUG.US,D,20220324,000000,37.76,37.95,37.74,37.95,5565,0
|
| 599 |
+
FAUG.US,D,20220325,000000,37.89,38.025,37.89,38.025,8690,0
|
| 600 |
+
FAUG.US,D,20220328,000000,38.07,38.1712,37.8827,38.1712,33107,0
|
| 601 |
+
FAUG.US,D,20220329,000000,38.3301,38.55,38.3211,38.5056,4042,0
|
| 602 |
+
FAUG.US,D,20220330,000000,38.345,38.429,38.221,38.3049,5125,0
|
| 603 |
+
FAUG.US,D,20220331,000000,38.2935,38.37,38.0472,38.0472,13689,0
|
| 604 |
+
FAUG.US,D,20220401,000000,38.1,38.13,37.9,38.11,30551,0
|
| 605 |
+
FAUG.US,D,20220404,000000,38.1,38.2491,38.1,38.2491,3060,0
|
| 606 |
+
FAUG.US,D,20220405,000000,38.14,38.1589,37.89,37.92,41955,0
|
| 607 |
+
FAUG.US,D,20220406,000000,37.625,37.788,37.6091,37.6903,113702,0
|
| 608 |
+
FAUG.US,D,20220407,000000,37.725,37.94,37.5701,37.8417,3327,0
|
| 609 |
+
FAUG.US,D,20220408,000000,37.8013,37.9499,37.7883,37.7883,10562,0
|
| 610 |
+
FAUG.US,D,20220411,000000,37.5045,37.56,37.33,37.34,8932,0
|
| 611 |
+
FAUG.US,D,20220412,000000,37.6,37.6175,37.178,37.22,13976,0
|
| 612 |
+
FAUG.US,D,20220413,000000,37.4137,37.5986,37.3607,37.5945,16129,0
|
| 613 |
+
FAUG.US,D,20220414,000000,37.52,37.539,37.2994,37.2994,5372,0
|
| 614 |
+
FAUG.US,D,20220418,000000,37.325,37.356,37.1267,37.2038,11364,0
|
| 615 |
+
FAUG.US,D,20220419,000000,37.156,37.73,37.156,37.61,14237,0
|
| 616 |
+
FAUG.US,D,20220420,000000,37.7488,37.8,37.57,37.57,796923,0
|
| 617 |
+
FAUG.US,D,20220421,000000,37.78,37.8,37.21,37.2805,15729,0
|
| 618 |
+
FAUG.US,D,20220422,000000,37.11,37.12,36.52,36.52,13016,0
|
| 619 |
+
FAUG.US,D,20220425,000000,36.3491,36.735,36.2599,36.735,12305,0
|
| 620 |
+
FAUG.US,D,20220426,000000,36.525,36.55,36.0819,36.0989,21414,0
|
| 621 |
+
FAUG.US,D,20220427,000000,36.162,36.375,36.06,36.124,17226,0
|
| 622 |
+
FAUG.US,D,20220428,000000,36.1674,36.7727,36.1674,36.65,6933,0
|
| 623 |
+
FAUG.US,D,20220429,000000,36.36,36.3954,35.7747,35.7747,5157,0
|
| 624 |
+
FAUG.US,D,20220502,000000,35.86,35.941,35.48,35.941,11784,0
|
| 625 |
+
FAUG.US,D,20220503,000000,36.1,36.1009,36.006,36.0957,8562,0
|
| 626 |
+
FAUG.US,D,20220504,000000,36.23,36.8699,35.96,36.83,22497,0
|
| 627 |
+
FAUG.US,D,20220505,000000,36.05,36.05,35.75,35.96,11541,0
|
| 628 |
+
FAUG.US,D,20220506,000000,35.79,35.89,35.58,35.82,9801,0
|
| 629 |
+
FAUG.US,D,20220509,000000,35.53,35.53,35.03,35.08,26600,0
|
| 630 |
+
FAUG.US,D,20220510,000000,35.56,35.56,34.995,35.1943,7661,0
|
| 631 |
+
FAUG.US,D,20220511,000000,35.2791,35.3875,34.8865,34.8865,2837,0
|
| 632 |
+
FAUG.US,D,20220512,000000,34.64,34.995,34.45,34.9,29400,0
|
| 633 |
+
FAUG.US,D,20220513,000000,35.05,35.39,35.05,35.3329,8296,0
|
| 634 |
+
FAUG.US,D,20220516,000000,35.23,35.48,35.23,35.3082,11608,0
|
| 635 |
+
FAUG.US,D,20220517,000000,35.61,35.766,35.55,35.74,19725,0
|
| 636 |
+
FAUG.US,D,20220518,000000,34.9498,34.965,34.8,34.8719,20921,0
|
| 637 |
+
FAUG.US,D,20220519,000000,34.63,34.9899,34.63,34.8218,39718,0
|
| 638 |
+
FAUG.US,D,20220520,000000,34.9,34.9,34.37,34.82,23061,0
|
| 639 |
+
FAUG.US,D,20220523,000000,34.982,35.23,34.94,35.1709,12002,0
|
| 640 |
+
FAUG.US,D,20220524,000000,35.04,35.08,34.71,35.0289,11731,0
|
| 641 |
+
FAUG.US,D,20220525,000000,35.1,35.31,35.05,35.2575,83481,0
|
| 642 |
+
FAUG.US,D,20220526,000000,35.49,35.76,35.47,35.6552,28161,0
|
| 643 |
+
FAUG.US,D,20220527,000000,35.87,36.14,35.87,36.07,16236,0
|
| 644 |
+
FAUG.US,D,20220531,000000,35.97,36.17,35.91,35.96,9714,0
|
| 645 |
+
FAUG.US,D,20220601,000000,35.92,35.92,35.74,35.81,5479,0
|
| 646 |
+
FAUG.US,D,20220602,000000,35.7944,36.18,35.7944,36.18,8877,0
|
| 647 |
+
FAUG.US,D,20220603,000000,36.02,36.02,35.87,35.91,1668,0
|
| 648 |
+
FAUG.US,D,20220606,000000,36.0354,36.0354,35.96,35.9975,384,0
|
| 649 |
+
FAUG.US,D,20220607,000000,35.9,36.16,35.8572,36.14,2289,0
|
| 650 |
+
FAUG.US,D,20220608,000000,36.05,36.1451,35.96,35.9795,4347,0
|
| 651 |
+
FAUG.US,D,20220609,000000,36.01,36.01,35.56,35.56,9506,0
|
| 652 |
+
FAUG.US,D,20220610,000000,34.99,35.05,34.99,35.0116,880,0
|
| 653 |
+
FAUG.US,D,20220613,000000,34.33,34.44,34.0635,34.0635,2291,0
|
| 654 |
+
FAUG.US,D,20220614,000000,34.09,34.2608,33.86,34.0485,15491,0
|
| 655 |
+
FAUG.US,D,20220615,000000,34.37,34.61,34.16,34.34,18570,0
|
| 656 |
+
FAUG.US,D,20220616,000000,33.6838,33.6838,33.52,33.61,14991,0
|
| 657 |
+
FAUG.US,D,20220617,000000,33.8,33.81,33.52,33.68,10603,0
|
| 658 |
+
FAUG.US,D,20220621,000000,34.35,34.4109,34.29,34.29,4025,0
|
| 659 |
+
FAUG.US,D,20220622,000000,34.12,34.59,34.07,34.31,34136,0
|
| 660 |
+
FAUG.US,D,20220623,000000,34.48,34.585,34.2901,34.55,1005710,0
|
| 661 |
+
FAUG.US,D,20220624,000000,34.7601,35.16,34.7601,35.16,4227,0
|
| 662 |
+
FAUG.US,D,20220627,000000,35.1673,35.29,35.14,35.14,3231,0
|
| 663 |
+
FAUG.US,D,20220628,000000,35.15,35.15,34.7725,34.84,1437,0
|
| 664 |
+
FAUG.US,D,20220629,000000,34.68,34.84,34.66,34.84,7054,0
|
| 665 |
+
FAUG.US,D,20220630,000000,34.5,34.7451,34.26,34.54,14952,0
|
| 666 |
+
FAUG.US,D,20220701,000000,34.628,34.8,34.3216,34.8,11100,0
|
| 667 |
+
FAUG.US,D,20220705,000000,34.4119,34.85,34.4119,34.85,7455,0
|
| 668 |
+
FAUG.US,D,20220706,000000,34.82,34.94,34.76,34.94,4751,0
|
| 669 |
+
FAUG.US,D,20220707,000000,35.26,35.2899,35.245,35.28,1114,0
|
| 670 |
+
FAUG.US,D,20220708,000000,35.31,35.41,35.221,35.3,1865,0
|
| 671 |
+
FAUG.US,D,20220711,000000,35.2633,35.2633,35.07,35.0942,1094,0
|
| 672 |
+
FAUG.US,D,20220712,000000,35.0331,35.17,34.89,34.939,1068,0
|
| 673 |
+
FAUG.US,D,20220713,000000,34.64,35.0199,34.64,34.8619,3413,0
|
| 674 |
+
FAUG.US,D,20220714,000000,34.39,34.8194,34.39,34.8194,5922,0
|
| 675 |
+
FAUG.US,D,20220715,000000,35.125,35.269,35.125,35.2333,8398,0
|
| 676 |
+
FAUG.US,D,20220718,000000,35.4904,35.4904,35.0725,35.0725,3911,0
|
| 677 |
+
FAUG.US,D,20220719,000000,35.3351,35.68,35.3351,35.6448,6594,0
|
| 678 |
+
FAUG.US,D,20220720,000000,35.66,35.86,35.66,35.69,411040,0
|
| 679 |
+
FAUG.US,D,20220721,000000,35.68,35.93,35.68,35.93,10035,0
|
| 680 |
+
FAUG.US,D,20220722,000000,35.98,35.9801,35.73,35.8489,5029,0
|
| 681 |
+
FAUG.US,D,20220725,000000,35.85,35.915,35.77,35.84,13700,0
|
| 682 |
+
FAUG.US,D,20220726,000000,35.72,35.72,35.677,35.677,1807,0
|
| 683 |
+
FAUG.US,D,20220727,000000,35.88,36.1871,35.88,36.1871,4868,0
|
| 684 |
+
FAUG.US,D,20220728,000000,36.28,36.39,36.17,36.31,13084,0
|
| 685 |
+
FAUG.US,D,20220729,000000,36.4613,36.57,36.4201,36.56,12969,0
|
| 686 |
+
FAUG.US,D,20220801,000000,36.41,36.6,36.41,36.49,10359,0
|
| 687 |
+
FAUG.US,D,20220802,000000,36.51,36.51,36.3909,36.488,41969,0
|
| 688 |
+
FAUG.US,D,20220803,000000,36.5599,36.64,36.5277,36.577,16928,0
|
| 689 |
+
FAUG.US,D,20220804,000000,36.63,36.66,36.58,36.64,18037,0
|
| 690 |
+
FAUG.US,D,20220805,000000,36.4601,36.68,36.4601,36.6311,7259,0
|
| 691 |
+
FAUG.US,D,20220808,000000,36.71,36.72,36.6121,36.6509,6417,0
|
| 692 |
+
FAUG.US,D,20220809,000000,36.6211,36.689,36.62,36.6299,22556,0
|
| 693 |
+
FAUG.US,D,20220810,000000,36.74,36.82,36.7,36.7799,206422,0
|
| 694 |
+
FAUG.US,D,20220811,000000,36.82,36.82,36.67,36.77,71297,0
|
| 695 |
+
FAUG.US,D,20220812,000000,36.7615,36.85,36.75,36.81,27928,0
|
| 696 |
+
FAUG.US,D,20220815,000000,36.8099,36.85,36.75,36.785,48994,0
|
| 697 |
+
FAUG.US,D,20220816,000000,36.78,36.85,36.7501,36.7825,51503,0
|
| 698 |
+
FAUG.US,D,20220817,000000,36.71,36.86,36.71,36.82,189873,0
|
| 699 |
+
FAUG.US,D,20220818,000000,36.82,36.91,36.73,36.84,723610,0
|
| 700 |
+
FAUG.US,D,20220819,000000,36.84,36.884,36.79,36.84,1371888,0
|
| 701 |
+
FAUG.US,D,20220822,000000,36.58,36.58,36.22,36.31,367550,0
|
| 702 |
+
FAUG.US,D,20220823,000000,36.3,36.42,36.2083,36.27,156270,0
|
| 703 |
+
FAUG.US,D,20220824,000000,36.24,36.41,36.18,36.35,454753,0
|
| 704 |
+
FAUG.US,D,20220825,000000,36.43,36.65,36.37,36.62,71443,0
|
| 705 |
+
FAUG.US,D,20220826,000000,36.69,36.69,35.7981,35.825,113290,0
|
| 706 |
+
FAUG.US,D,20220829,000000,35.66,35.81,35.5,35.635,180520,0
|
| 707 |
+
FAUG.US,D,20220830,000000,35.72,35.72,35.249,35.36,110925,0
|
| 708 |
+
FAUG.US,D,20220831,000000,35.399,35.4197,35.16,35.16,55074,0
|
| 709 |
+
FAUG.US,D,20220901,000000,35.03,35.26,34.83,35.26,59711,0
|
| 710 |
+
FAUG.US,D,20220902,000000,35.54,35.5498,34.8509,35,51625,0
|
| 711 |
+
FAUG.US,D,20220906,000000,35,35.06,34.7601,34.9,56069,0
|
| 712 |
+
FAUG.US,D,20220907,000000,34.89,35.37,34.89,35.3237,25382,0
|
| 713 |
+
FAUG.US,D,20220908,000000,35.21,35.519,35.11,35.51,28611,0
|
| 714 |
+
FAUG.US,D,20220909,000000,35.67,35.95,35.67,35.92,51536,0
|
| 715 |
+
FAUG.US,D,20220912,000000,36.05,36.2,36.02,36.1203,68312,0
|
| 716 |
+
FAUG.US,D,20220913,000000,35.55,35.55,34.93,34.9898,66139,0
|
| 717 |
+
FAUG.US,D,20220914,000000,34.98,35.12,34.85,35.0202,99985,0
|
| 718 |
+
FAUG.US,D,20220915,000000,34.91,35.12,34.7061,34.78,50999,0
|
| 719 |
+
FAUG.US,D,20220916,000000,34.49,34.63,34.38,34.6101,135045,0
|
| 720 |
+
FAUG.US,D,20220919,000000,34.4117,34.78,34.4117,34.76,32521,0
|
| 721 |
+
FAUG.US,D,20220920,000000,34.57,34.57,34.33,34.46,81083,0
|
| 722 |
+
FAUG.US,D,20220921,000000,34.58,34.71,34.04,34.04,228164,0
|
| 723 |
+
FAUG.US,D,20220922,000000,33.98,34.07,33.797,33.89,28268,0
|
| 724 |
+
FAUG.US,D,20220923,000000,33.61,33.61,33.13,33.43,21988,0
|
| 725 |
+
FAUG.US,D,20220926,000000,33.26,33.55,33.13,33.225,30350,0
|
| 726 |
+
FAUG.US,D,20220927,000000,33.44,33.58,32.986,33.15,590064,0
|
| 727 |
+
FAUG.US,D,20220928,000000,33.1,33.7,33.1,33.59,54449,0
|
| 728 |
+
FAUG.US,D,20220929,000000,33.14,33.215,32.9,33.09,49070,0
|
| 729 |
+
FAUG.US,D,20220930,000000,33.1,33.3,32.82,32.84,35605,0
|
| 730 |
+
FAUG.US,D,20221003,000000,33,33.52,33,33.38,14802,0
|
| 731 |
+
FAUG.US,D,20221004,000000,33.8,34.09,33.79,34.09,139008,0
|
| 732 |
+
FAUG.US,D,20221005,000000,33.75,34.1881,33.69,34.02,153198,0
|
| 733 |
+
FAUG.US,D,20221006,000000,34.11,34.11,33.79,33.79,22109,0
|
| 734 |
+
FAUG.US,D,20221007,000000,33.31,33.39,33.0555,33.11,31522,0
|
| 735 |
+
FAUG.US,D,20221010,000000,33.14,33.14,32.85,32.94,13344,0
|
| 736 |
+
FAUG.US,D,20221011,000000,32.7507,33.1319,32.6982,32.76,23599,0
|
| 737 |
+
FAUG.US,D,20221012,000000,32.79,32.9189,32.71,32.71,9923,0
|
| 738 |
+
FAUG.US,D,20221013,000000,32.22,33.3644,32.22,33.29,50001,0
|
| 739 |
+
FAUG.US,D,20221014,000000,33.1,33.1199,32.765,32.795,7640,0
|
| 740 |
+
FAUG.US,D,20221017,000000,33.42,33.465,33.29,33.35,8358,0
|
| 741 |
+
FAUG.US,D,20221018,000000,33.87,33.8971,33.46,33.67,10174,0
|
| 742 |
+
FAUG.US,D,20221019,000000,33.57,33.61,33.34,33.48,1822,0
|
| 743 |
+
FAUG.US,D,20221020,000000,33.7075,33.735,33.2401,33.3167,33399,0
|
| 744 |
+
FAUG.US,D,20221021,000000,33.62,33.9251,33.41,33.84,5581,0
|
| 745 |
+
FAUG.US,D,20221024,000000,33.92,34.18,33.92,34.14,14583,0
|
| 746 |
+
FAUG.US,D,20221025,000000,34.33,34.5725,34.31,34.53,54430,0
|
| 747 |
+
FAUG.US,D,20221026,000000,34.53,34.6399,34.32,34.3835,774105,0
|
| 748 |
+
FAUG.US,D,20221027,000000,34.465,34.56,34.19,34.19,16121,0
|
| 749 |
+
FAUG.US,D,20221028,000000,34.445,34.83,34.445,34.81,49569,0
|
| 750 |
+
FAUG.US,D,20221031,000000,34.6482,34.73,34.61,34.63,33234,0
|
| 751 |
+
FAUG.US,D,20221101,000000,34.6,34.68,34.56,34.56,2560,0
|
| 752 |
+
FAUG.US,D,20221102,000000,34.44,34.745,33.99,33.99,17421,0
|
| 753 |
+
FAUG.US,D,20221103,000000,33.65,33.86,33.65,33.735,10170,0
|
| 754 |
+
FAUG.US,D,20221104,000000,33.82,34.21,33.67,34.04,8918,0
|
| 755 |
+
FAUG.US,D,20221107,000000,34.14,34.3008,34.0478,34.2601,6953,0
|
| 756 |
+
FAUG.US,D,20221108,000000,34.34,34.62,34.2301,34.4488,35828,0
|
| 757 |
+
FAUG.US,D,20221109,000000,34.27,34.27,33.9224,33.9224,12026,0
|
| 758 |
+
FAUG.US,D,20221110,000000,34.915,35.275,34.915,35.275,14878,0
|
| 759 |
+
FAUG.US,D,20221111,000000,35.37,35.5114,35.32,35.483,7065,0
|
| 760 |
+
FAUG.US,D,20221114,000000,35.451,35.576,35.2789,35.2789,40327,0
|
| 761 |
+
FAUG.US,D,20221115,000000,35.58,35.6882,35.26,35.4625,8251,0
|
| 762 |
+
FAUG.US,D,20221116,000000,35.31,35.37,35.28,35.28,11969,0
|
| 763 |
+
FAUG.US,D,20221117,000000,35.01,35.29,35.0001,35.2,24067,0
|
| 764 |
+
FAUG.US,D,20221118,000000,35.48,35.48,35.2,35.345,16427,0
|
| 765 |
+
FAUG.US,D,20221121,000000,35.24,35.2604,35.18,35.2604,20322,0
|
| 766 |
+
FAUG.US,D,20221122,000000,35.3092,35.5825,35.3092,35.5825,51294,0
|
| 767 |
+
FAUG.US,D,20221123,000000,35.6,35.83,35.58,35.83,988210,0
|
| 768 |
+
FAUG.US,D,20221125,000000,35.698,35.8325,35.698,35.7691,23997,0
|
| 769 |
+
FAUG.US,D,20221128,000000,35.57,35.57,35.34,35.36,5468,0
|
| 770 |
+
FAUG.US,D,20221129,000000,35.375,35.375,35.23,35.321,32693,0
|
| 771 |
+
FAUG.US,D,20221130,000000,35.275,36.045,35.2,36.0429,7533,0
|
| 772 |
+
FAUG.US,D,20221201,000000,35.9801,36.145,35.955,36.1186,11590,0
|
| 773 |
+
FAUG.US,D,20221202,000000,35.89,36.105,35.89,36.09,14162,0
|
| 774 |
+
FAUG.US,D,20221205,000000,35.8,35.8,35.5373,35.64,20668,0
|
| 775 |
+
FAUG.US,D,20221206,000000,35.62,35.62,35.1,35.2222,10641,0
|
| 776 |
+
FAUG.US,D,20221207,000000,35.17,35.28,35.11,35.1961,47207,0
|
| 777 |
+
FAUG.US,D,20221208,000000,35.4,35.4,35.3006,35.3607,8560,0
|
| 778 |
+
FAUG.US,D,20221209,000000,35.325,35.4224,35.2072,35.2072,13672,0
|
| 779 |
+
FAUG.US,D,20221212,000000,35.25,35.5366,35.22,35.5366,10682,0
|
| 780 |
+
FAUG.US,D,20221213,000000,35.63,35.79,35.63,35.7743,11876,0
|
| 781 |
+
FAUG.US,D,20221214,000000,35.69,35.9485,35.56,35.655,30139,0
|
| 782 |
+
FAUG.US,D,20221215,000000,35.07,35.07,34.8975,34.9498,3870,0
|
| 783 |
+
FAUG.US,D,20221216,000000,34.805,34.805,34.53,34.7361,15610,0
|
| 784 |
+
FAUG.US,D,20221219,000000,34.7767,35.0399,34.3701,34.503,13899,0
|
| 785 |
+
FAUG.US,D,20221220,000000,34.38,34.64,34.38,34.55,19258,0
|
| 786 |
+
FAUG.US,D,20221221,000000,34.76,34.96,34.7416,34.85,58568,0
|
| 787 |
+
FAUG.US,D,20221222,000000,34.41,34.5166,34.22,34.5166,9051,0
|
| 788 |
+
FAUG.US,D,20221223,000000,34.53,34.655,34.53,34.65,3965,0
|
| 789 |
+
FAUG.US,D,20221227,000000,34.59,34.67,34.54,34.6024,22659,0
|
| 790 |
+
FAUG.US,D,20221228,000000,34.55,34.67,34.27,34.3025,24312,0
|
| 791 |
+
FAUG.US,D,20221229,000000,34.69,34.76,34.64,34.7384,19992,0
|
| 792 |
+
FAUG.US,D,20221230,000000,34.5301,34.6549,34.465,34.6549,6935,0
|
| 793 |
+
FAUG.US,D,20230103,000000,34.5794,34.61,34.41,34.54,10655,0
|
| 794 |
+
FAUG.US,D,20230104,000000,34.62,34.86,34.6,34.71,15473,0
|
| 795 |
+
FAUG.US,D,20230105,000000,34.53,34.62,34.4801,34.4801,8264,0
|
| 796 |
+
FAUG.US,D,20230106,000000,34.74,35.073,34.57,35.073,5437,0
|
| 797 |
+
FAUG.US,D,20230109,000000,35.31,35.41,35.0519,35.0519,5417,0
|
| 798 |
+
FAUG.US,D,20230110,000000,35.07,35.2165,34.99,35.2165,33316,0
|
| 799 |
+
FAUG.US,D,20230111,000000,35.3,35.5008,35.3,35.5008,3767,0
|
| 800 |
+
FAUG.US,D,20230112,000000,35.45,35.72,35.45,35.5964,1866,0
|
| 801 |
+
FAUG.US,D,20230113,000000,35.4767,35.7216,35.4767,35.7216,6289,0
|
| 802 |
+
FAUG.US,D,20230117,000000,35.665,35.7821,35.6,35.65,7403,0
|
| 803 |
+
FAUG.US,D,20230118,000000,35.746,35.78,35.23,35.23,20071,0
|
| 804 |
+
FAUG.US,D,20230119,000000,35.045,35.1677,34.96,35.0743,10293,0
|
| 805 |
+
FAUG.US,D,20230120,000000,35.2,35.549,35.12,35.5155,5223,0
|
| 806 |
+
FAUG.US,D,20230123,000000,35.5343,35.95,35.5343,35.87,14748,0
|
| 807 |
+
FAUG.US,D,20230124,000000,35.75,35.889,35.67,35.8129,11120,0
|
| 808 |
+
FAUG.US,D,20230125,000000,35.445,35.8191,35.4399,35.7788,13150,0
|
| 809 |
+
FAUG.US,D,20230126,000000,35.915,36.052,35.83,36.052,2595,0
|
| 810 |
+
FAUG.US,D,20230127,000000,36.0355,36.31,36.0355,36.1668,10054,0
|
| 811 |
+
FAUG.US,D,20230130,000000,36.029,36.03,35.835,35.8439,20061,0
|
| 812 |
+
FAUG.US,D,20230131,000000,35.986,36.1591,35.98,36.1591,7381,0
|
| 813 |
+
FAUG.US,D,20230201,000000,36.12,36.51,36.0487,36.4401,5429,0
|
| 814 |
+
FAUG.US,D,20230202,000000,36.78,36.94,36.645,36.8188,17006,0
|
| 815 |
+
FAUG.US,D,20230203,000000,36.58,36.93,36.53,36.59,244622,0
|
| 816 |
+
FAUG.US,D,20230206,000000,36.42,36.538,36.33,36.45,31134,0
|
| 817 |
+
FAUG.US,D,20230207,000000,36.41,36.827,36.31,36.827,21197,0
|
| 818 |
+
FAUG.US,D,20230208,000000,36.71,36.71,36.45,36.51,285611,0
|
| 819 |
+
FAUG.US,D,20230209,000000,36.4,36.65,36.23,36.31,40693,0
|
| 820 |
+
FAUG.US,D,20230210,000000,36.13,36.3699,36.13,36.3699,18263,0
|
| 821 |
+
FAUG.US,D,20230213,000000,36.3,36.6299,36.3,36.621,6075,0
|
| 822 |
+
FAUG.US,D,20230214,000000,36.6,36.676,36.34,36.63,43281,0
|
| 823 |
+
FAUG.US,D,20230215,000000,36.447,36.67,36.447,36.6677,21716,0
|
| 824 |
+
FAUG.US,D,20230216,000000,36.418,36.618,36.3493,36.3493,27623,0
|
| 825 |
+
FAUG.US,D,20230217,000000,36.17,36.31,36.11,36.2979,83505,0
|
| 826 |
+
FAUG.US,D,20230221,000000,36.05,36.05,35.7501,35.79,26820,0
|
| 827 |
+
FAUG.US,D,20230222,000000,35.8685,35.898,35.66,35.7232,20452,0
|
| 828 |
+
FAUG.US,D,20230223,000000,35.91,35.91,35.64,35.8769,65854,0
|
| 829 |
+
FAUG.US,D,20230224,000000,35.59,35.6167,35.43,35.6167,15571,0
|
| 830 |
+
FAUG.US,D,20230227,000000,35.72,35.745,35.65,35.69,2901,0
|
| 831 |
+
FAUG.US,D,20230228,000000,35.7,35.77,35.6401,35.6639,20171,0
|
| 832 |
+
FAUG.US,D,20230301,000000,35.51,35.575,35.4501,35.5202,8943,0
|
| 833 |
+
FAUG.US,D,20230302,000000,35.43,35.7052,35.42,35.7052,16914,0
|
| 834 |
+
FAUG.US,D,20230303,000000,35.94,36.12,35.86,36.1174,45846,0
|
| 835 |
+
FAUG.US,D,20230306,000000,36.2,36.28,36.09,36.1263,4300,0
|
| 836 |
+
FAUG.US,D,20230307,000000,36.15,36.16,35.75,35.7523,25102,0
|
| 837 |
+
FAUG.US,D,20230308,000000,35.73,35.81,35.69,35.762,6392,0
|
| 838 |
+
FAUG.US,D,20230309,000000,35.83,35.9044,35.32,35.32,18908,0
|
| 839 |
+
FAUG.US,D,20230310,000000,35.43,35.43,34.97,34.9975,5362,0
|
| 840 |
+
FAUG.US,D,20230313,000000,34.7216,35.19,34.7216,34.9537,8488,0
|
| 841 |
+
FAUG.US,D,20230314,000000,35.305,35.44,35.1,35.3497,10424,0
|
| 842 |
+
FAUG.US,D,20230315,000000,34.9301,35.179,34.889,35.117,4863,0
|
| 843 |
+
FAUG.US,D,20230316,000000,35.06,35.5805,35.06,35.5805,6301,0
|
| 844 |
+
FAUG.US,D,20230317,000000,35.63,35.63,35.1909,35.3189,26389,0
|
| 845 |
+
FAUG.US,D,20230320,000000,35.47,35.54,35.4,35.4845,48048,0
|
| 846 |
+
FAUG.US,D,20230321,000000,35.745,35.859,35.6116,35.8,74571,0
|
| 847 |
+
FAUG.US,D,20230322,000000,35.805,36.049,35.5005,35.5005,843165,0
|
| 848 |
+
FAUG.US,D,20230323,000000,35.67,35.85,35.37,35.5287,19259,0
|
| 849 |
+
FAUG.US,D,20230324,000000,35.37,35.61,35.36,35.61,3883,0
|
| 850 |
+
FAUG.US,D,20230327,000000,35.7786,35.805,35.66,35.6768,35527,0
|
| 851 |
+
FAUG.US,D,20230328,000000,35.65,35.65,35.57,35.6344,10615,0
|
| 852 |
+
FAUG.US,D,20230329,000000,35.91,35.99,35.84,35.9834,25785,0
|
| 853 |
+
FAUG.US,D,20230330,000000,36.2,36.2,36.04,36.1203,20856,0
|
| 854 |
+
FAUG.US,D,20230331,000000,36.2712,36.48,36.2712,36.4773,9404,0
|
| 855 |
+
FAUG.US,D,20230403,000000,36.51,36.6,36.41,36.5616,150682,0
|
| 856 |
+
FAUG.US,D,20230404,000000,36.56,36.5905,36.35,36.3936,21754,0
|
| 857 |
+
FAUG.US,D,20230405,000000,36.36,36.3799,36.2394,36.3799,13694,0
|
| 858 |
+
FAUG.US,D,20230406,000000,36.27,36.48,36.27,36.48,14481,0
|
| 859 |
+
FAUG.US,D,20230410,000000,36.34,36.45,36.246,36.428,19040,0
|
| 860 |
+
FAUG.US,D,20230411,000000,36.5,36.58,36.4,36.48,31607,0
|
| 861 |
+
FAUG.US,D,20230412,000000,36.51,36.59,36.3457,36.3457,5113,0
|
| 862 |
+
FAUG.US,D,20230413,000000,36.46,36.73,36.46,36.683,22667,0
|
| 863 |
+
FAUG.US,D,20230414,000000,36.6,36.77,36.48,36.6204,11271,0
|
| 864 |
+
FAUG.US,D,20230417,000000,36.75,36.75,36.539,36.6889,25267,0
|
| 865 |
+
FAUG.US,D,20230418,000000,36.84,36.84,36.6101,36.7197,19522,0
|
| 866 |
+
FAUG.US,D,20230419,000000,36.72,36.7393,36.59,36.6766,12892,0
|
| 867 |
+
FAUG.US,D,20230420,000000,36.64,36.659,36.4395,36.5261,76865,0
|
| 868 |
+
FAUG.US,D,20230421,000000,36.62,36.62,36.45,36.5564,136631,0
|
| 869 |
+
FAUG.US,D,20230424,000000,36.6,36.6,36.47,36.5658,20312,0
|
| 870 |
+
FAUG.US,D,20230425,000000,36.45,36.45,36.2401,36.25,17584,0
|
| 871 |
+
FAUG.US,D,20230426,000000,36.29,36.29,36.07,36.1286,16154,0
|
| 872 |
+
FAUG.US,D,20230427,000000,36.23,36.58,36.23,36.5584,11809,0
|
| 873 |
+
FAUG.US,D,20230428,000000,36.5576,36.78,36.5576,36.7548,78116,0
|
| 874 |
+
FAUG.US,D,20230501,000000,36.73,36.9,36.72,36.72,57675,0
|
| 875 |
+
FAUG.US,D,20230502,000000,36.6472,36.6472,36.32,36.51,238785,0
|
| 876 |
+
FAUG.US,D,20230503,000000,36.555,36.5696,36.2961,36.33,72343,0
|
| 877 |
+
FAUG.US,D,20230504,000000,36.2001,36.22,36.0839,36.17,107747,0
|
| 878 |
+
FAUG.US,D,20230505,000000,36.49,36.66,36.43,36.58,36299,0
|
| 879 |
+
FAUG.US,D,20230508,000000,36.62,36.62,36.54,36.61,17765,0
|
| 880 |
+
FAUG.US,D,20230509,000000,36.62,36.65,36.46,36.46,16684,0
|
| 881 |
+
FAUG.US,D,20230510,000000,37.06,37.06,36.3501,36.6,38807,0
|
| 882 |
+
FAUG.US,D,20230511,000000,36.44,36.55,36.4111,36.5128,25186,0
|
| 883 |
+
FAUG.US,D,20230512,000000,36.545,36.545,36.365,36.53,27574,0
|
| 884 |
+
FAUG.US,D,20230515,000000,36.49,36.599,36.4174,36.53,29413,0
|
| 885 |
+
FAUG.US,D,20230516,000000,36.52,36.52,36.4235,36.4235,56500,0
|
| 886 |
+
FAUG.US,D,20230517,000000,36.54,36.73,36.47,36.675,23903,0
|
| 887 |
+
FAUG.US,D,20230518,000000,36.62,36.9207,36.62,36.9207,176424,0
|
| 888 |
+
FAUG.US,D,20230519,000000,37,37.02,36.85,36.897,200137,0
|
| 889 |
+
FAUG.US,D,20230522,000000,36.93,36.98,36.8608,36.8857,22194,0
|
| 890 |
+
FAUG.US,D,20230523,000000,36.81,36.86,36.615,36.66,113818,0
|
| 891 |
+
FAUG.US,D,20230524,000000,36.555,36.555,36.3915,36.47,721963,0
|
| 892 |
+
FAUG.US,D,20230525,000000,36.57,36.72,36.5301,36.6326,29678,0
|
| 893 |
+
FAUG.US,D,20230526,000000,36.725,37.03,36.725,36.99,101559,0
|
| 894 |
+
FAUG.US,D,20230530,000000,37.13,37.165,36.87,37,48091,0
|
| 895 |
+
FAUG.US,D,20230531,000000,36.9,36.92,36.7501,36.879,85061,0
|
| 896 |
+
FAUG.US,D,20230601,000000,36.79,37.1399,36.79,37.0201,303019,0
|
| 897 |
+
FAUG.US,D,20230602,000000,37.17,37.5,37.17,37.4607,330742,0
|
| 898 |
+
FAUG.US,D,20230605,000000,37.432,37.542,37.3639,37.41,38578,0
|
| 899 |
+
FAUG.US,D,20230606,000000,37.32,37.47,37.31,37.46,131723,0
|
| 900 |
+
FAUG.US,D,20230607,000000,37.48,37.5095,37.2917,37.36,662591,0
|
| 901 |
+
FAUG.US,D,20230608,000000,37.3146,37.499,37.3,37.4593,237323,0
|
| 902 |
+
FAUG.US,D,20230609,000000,37.5,37.65,37.46,37.5093,20534,0
|
| 903 |
+
FAUG.US,D,20230612,000000,37.53,37.83,37.53,37.7777,28862,0
|
| 904 |
+
FAUG.US,D,20230613,000000,37.94,38.0681,37.9001,37.97,157742,0
|
| 905 |
+
FAUG.US,D,20230614,000000,38.08,38.17,37.87,38.0299,466375,0
|
| 906 |
+
FAUG.US,D,20230615,000000,37.93,38.53,37.93,38.45,46980,0
|
| 907 |
+
FAUG.US,D,20230616,000000,38.5,38.5561,38.31,38.3471,38740,0
|
| 908 |
+
FAUG.US,D,20230620,000000,38.19,38.26,38.06,38.185,45240,0
|
| 909 |
+
FAUG.US,D,20230621,000000,38.05,38.16,38,38,85942,0
|
| 910 |
+
FAUG.US,D,20230622,000000,37.94,38.13,37.9043,38.13,373043,0
|
| 911 |
+
FAUG.US,D,20230623,000000,37.85,37.97,37.7897,37.8951,48584,0
|
| 912 |
+
FAUG.US,D,20230626,000000,37.85,37.91,37.7209,37.73,59220,0
|
| 913 |
+
FAUG.US,D,20230627,000000,37.83,38.1,37.79,38.03,46754,0
|
| 914 |
+
FAUG.US,D,20230628,000000,37.96,38.08,37.9545,38.02,31446,0
|
| 915 |
+
FAUG.US,D,20230629,000000,37.97,38.19,37.97,38.15,13228,0
|
| 916 |
+
FAUG.US,D,20230630,000000,38.48,38.6465,38.48,38.6202,13282,0
|
| 917 |
+
FAUG.US,D,20230703,000000,38.53,38.6101,38.5,38.5966,10989,0
|
| 918 |
+
FAUG.US,D,20230705,000000,38.51,38.62,38.51,38.6,27673,0
|
| 919 |
+
FAUG.US,D,20230706,000000,38.21,38.3284,38.1201,38.315,23147,0
|
| 920 |
+
FAUG.US,D,20230707,000000,38.33,38.5,38.17,38.17,85177,0
|
| 921 |
+
FAUG.US,D,20230710,000000,38.19,38.31,38.1125,38.23,101048,0
|
| 922 |
+
FAUG.US,D,20230711,000000,38.35,38.48,38.29,38.48,25782,0
|
| 923 |
+
FAUG.US,D,20230712,000000,38.7,38.86,38.6501,38.71,62109,0
|
| 924 |
+
FAUG.US,D,20230713,000000,38.905,39.07,38.88,39.06,53486,0
|
| 925 |
+
FAUG.US,D,20230714,000000,39.1744,39.1744,38.94,38.99,103269,0
|
| 926 |
+
FAUG.US,D,20230717,000000,39.01,39.185,39,39.14,30336,0
|
| 927 |
+
FAUG.US,D,20230718,000000,39.09,39.4499,39.08,39.4048,83922,0
|
| 928 |
+
FAUG.US,D,20230719,000000,39.523,39.6,39.44,39.49,75643,0
|
| 929 |
+
FAUG.US,D,20230720,000000,39.47,39.47,39.16,39.2089,56648,0
|
| 930 |
+
FAUG.US,D,20230721,000000,39.47,39.47,39.22,39.23,255451,0
|
| 931 |
+
FAUG.US,D,20230724,000000,39.4,39.47,39.33,39.42,45587,0
|
| 932 |
+
FAUG.US,D,20230725,000000,39.31,39.61,39.31,39.51,55221,0
|
| 933 |
+
FAUG.US,D,20230726,000000,39.425,39.55,39.3513,39.52,80363,0
|
| 934 |
+
FAUG.US,D,20230727,000000,39.72,39.79,39.19,39.27,21821,0
|
| 935 |
+
FAUG.US,D,20230728,000000,39.59,39.6899,39.496,39.63,43760,0
|
| 936 |
+
FAUG.US,D,20230731,000000,39.8,39.8,39.5499,39.69,36941,0
|
| 937 |
+
FAUG.US,D,20230801,000000,39.48,39.63,39.48,39.6,41757,0
|
| 938 |
+
FAUG.US,D,20230802,000000,39.26,39.26,38.97,39.06,61357,0
|
| 939 |
+
FAUG.US,D,20230803,000000,38.8073,39.08,38.8073,38.95,23496,0
|
| 940 |
+
FAUG.US,D,20230804,000000,39.01,39.26,38.7103,38.75,23669,0
|
| 941 |
+
FAUG.US,D,20230807,000000,38.86,39.0599,38.86,39.01,16354,0
|
| 942 |
+
FAUG.US,D,20230808,000000,38.78,38.95,38.6,38.94,27028,0
|
| 943 |
+
FAUG.US,D,20230809,000000,38.87,38.89,38.62,38.64,40955,0
|
| 944 |
+
FAUG.US,D,20230810,000000,38.9063,39.0398,38.59,38.64,66646,0
|
| 945 |
+
FAUG.US,D,20230811,000000,38.4807,38.66,38.47,38.59,64472,0
|
| 946 |
+
FAUG.US,D,20230814,000000,38.53,38.82,38.53,38.82,33957,0
|
| 947 |
+
FAUG.US,D,20230815,000000,38.63,38.63,38.28,38.39,98558,0
|
| 948 |
+
FAUG.US,D,20230816,000000,38.345,38.4699,38.0657,38.09,51260,0
|
| 949 |
+
FAUG.US,D,20230817,000000,38.23,38.2499,37.75,37.8,178489,0
|
| 950 |
+
FAUG.US,D,20230818,000000,37.59,37.8821,37.55,37.82,402585,0
|
| 951 |
+
FAUG.US,D,20230821,000000,37.9,38.01,37.7301,37.94,252914,0
|
| 952 |
+
FAUG.US,D,20230822,000000,38.1,38.1,37.875,37.91,730052,0
|
| 953 |
+
FAUG.US,D,20230823,000000,38.06,38.24,37.98,38.2,351584,0
|
| 954 |
+
FAUG.US,D,20230824,000000,38.285,38.285,37.86,37.87,202744,0
|
| 955 |
+
FAUG.US,D,20230825,000000,38.04,38.098,37.735,38.03,102151,0
|
| 956 |
+
FAUG.US,D,20230828,000000,38.46,38.46,38.0723,38.22,123471,0
|
| 957 |
+
FAUG.US,D,20230829,000000,38.23,38.6,38.11,38.6,136727,0
|
| 958 |
+
FAUG.US,D,20230830,000000,38.63,38.7299,38.586,38.66,85440,0
|
| 959 |
+
FAUG.US,D,20230831,000000,38.73,38.77,38.62,38.65,67463,0
|
| 960 |
+
FAUG.US,D,20230901,000000,38.75,38.785,38.625,38.67,149491,0
|
| 961 |
+
FAUG.US,D,20230905,000000,38.7,38.7,38.6,38.63,162413,0
|
| 962 |
+
FAUG.US,D,20230906,000000,38.62,38.62,38.27,38.45,68159,0
|
| 963 |
+
FAUG.US,D,20230907,000000,38.34,38.38,38.17,38.37,94791,0
|
| 964 |
+
FAUG.US,D,20230908,000000,38.41,38.49,38.3,38.41,43063,0
|
| 965 |
+
FAUG.US,D,20230911,000000,38.49,38.6,38.41,38.53,68586,0
|
| 966 |
+
FAUG.US,D,20230912,000000,38.59,38.59,38.36,38.44,73487,0
|
| 967 |
+
FAUG.US,D,20230913,000000,38.47,38.52,38.35,38.48,28090,0
|
| 968 |
+
FAUG.US,D,20230914,000000,38.56,38.74,38.502,38.72,66202,0
|
| 969 |
+
FAUG.US,D,20230915,000000,38.63,38.63,38.3503,38.39,25664,0
|
| 970 |
+
FAUG.US,D,20230918,000000,38.27,38.4713,38.27,38.42,34601,0
|
| 971 |
+
FAUG.US,D,20230919,000000,38.36,38.38,38.1415,38.36,28014,0
|
| 972 |
+
FAUG.US,D,20230920,000000,38.35,38.4299,38.0741,38.0999,182379,0
|
| 973 |
+
FAUG.US,D,20230921,000000,37.855,37.8568,37.62,37.66,145538,0
|
| 974 |
+
FAUG.US,D,20230922,000000,37.64,37.8,37.56,37.58,194747,0
|
| 975 |
+
FAUG.US,D,20230925,000000,37.485,37.705,37.4715,37.6985,9970,0
|
| 976 |
+
FAUG.US,D,20230926,000000,37.57,37.57,37.27,37.34,42839,0
|
| 977 |
+
FAUG.US,D,20230927,000000,37.35,37.38,37.13,37.33,36947,0
|
| 978 |
+
FAUG.US,D,20230928,000000,37.37,37.5599,37.37,37.49,17111,0
|
| 979 |
+
FAUG.US,D,20230929,000000,37.63,37.68,37.3515,37.38,21684,0
|
| 980 |
+
FAUG.US,D,20231002,000000,37.34,37.45,37.24,37.38,43196,0
|
| 981 |
+
FAUG.US,D,20231003,000000,37.22,37.31,36.9815,37.015,149794,0
|
| 982 |
+
FAUG.US,D,20231004,000000,37.04,37.3,37.002,37.3,27810,0
|
| 983 |
+
FAUG.US,D,20231005,000000,37.34,37.38,37.055,37.27,130968,0
|
| 984 |
+
FAUG.US,D,20231006,000000,37.1,37.6469,37.065,37.52,132640,0
|
| 985 |
+
FAUG.US,D,20231009,000000,37.53,37.75,37.425,37.69,18650,0
|
| 986 |
+
FAUG.US,D,20231010,000000,37.73,38.0181,37.7201,37.8666,21850,0
|
| 987 |
+
FAUG.US,D,20231011,000000,37.945,38.01,37.8106,37.97,21496,0
|
| 988 |
+
FAUG.US,D,20231012,000000,38.06,38.06,37.695,37.812,31245,0
|
| 989 |
+
FAUG.US,D,20231013,000000,37.97,38.0272,37.65,37.66,48118,0
|
| 990 |
+
FAUG.US,D,20231016,000000,37.85,38.05,37.845,37.9956,22471,0
|
| 991 |
+
FAUG.US,D,20231017,000000,37.79,38.0591,37.76,37.94,22594,0
|
| 992 |
+
FAUG.US,D,20231018,000000,37.84,37.88,37.5466,37.64,13647,0
|
| 993 |
+
FAUG.US,D,20231019,000000,37.63,37.675,37.378,37.41,542568,0
|
| 994 |
+
FAUG.US,D,20231020,000000,37.32,37.32,37.07,37.07,33864,0
|
| 995 |
+
FAUG.US,D,20231023,000000,36.89,37.2001,36.832,36.99,34880,0
|
| 996 |
+
FAUG.US,D,20231024,000000,37.218,37.3,37.0566,37.19,42773,0
|
| 997 |
+
FAUG.US,D,20231025,000000,37.18,37.18,36.7682,36.85,72594,0
|
| 998 |
+
FAUG.US,D,20231026,000000,36.8,36.8,36.5,36.5188,23751,0
|
| 999 |
+
FAUG.US,D,20231027,000000,36.57,36.605,36.3157,36.42,13052,0
|
| 1000 |
+
FAUG.US,D,20231030,000000,36.69,36.7712,36.53,36.75,22513,0
|
| 1001 |
+
FAUG.US,D,20231031,000000,36.85,36.92,36.74,36.92,18362,0
|
| 1002 |
+
FAUG.US,D,20231101,000000,37.02,37.2,36.96,37.2,14633,0
|
| 1003 |
+
FAUG.US,D,20231102,000000,37.36,37.71,37.36,37.71,16280,0
|
| 1004 |
+
FAUG.US,D,20231103,000000,37.77,38.0634,37.77,37.91,10641,0
|
| 1005 |
+
FAUG.US,D,20231106,000000,38.0423,38.0423,37.93,37.9818,23917,0
|
| 1006 |
+
FAUG.US,D,20231107,000000,37.98,38.15,37.9464,38.04,46585,0
|
| 1007 |
+
FAUG.US,D,20231108,000000,38.06,38.1492,38.05,38.14,24926,0
|
| 1008 |
+
FAUG.US,D,20231109,000000,38.085,38.148,37.8573,37.91,23080,0
|
| 1009 |
+
FAUG.US,D,20231110,000000,38.09,38.36,37.95,38.36,89409,0
|
| 1010 |
+
FAUG.US,D,20231113,000000,38.215,38.3602,38.215,38.305,30979,0
|
| 1011 |
+
FAUG.US,D,20231114,000000,38.77,38.9009,38.77,38.87,16609,0
|
| 1012 |
+
FAUG.US,D,20231115,000000,38.87,38.97,38.8441,38.91,26289,0
|
| 1013 |
+
FAUG.US,D,20231116,000000,38.9585,38.9585,38.8108,38.9181,12664,0
|
| 1014 |
+
FAUG.US,D,20231117,000000,38.9188,39.02,38.8793,38.957,13778,0
|
| 1015 |
+
FAUG.US,D,20231120,000000,39.01,39.23,39.01,39.21,5441,0
|
| 1016 |
+
FAUG.US,D,20231121,000000,39.115,39.18,39.05,39.18,40883,0
|
| 1017 |
+
FAUG.US,D,20231122,000000,39.3,39.3,39.141,39.21,419511,0
|
| 1018 |
+
FAUG.US,D,20231124,000000,39.24,39.28,39.225,39.28,22620,0
|
| 1019 |
+
FAUG.US,D,20231127,000000,39.2,39.27,39.1779,39.25,30604,0
|
| 1020 |
+
FAUG.US,D,20231128,000000,39.13,39.334,39.1243,39.28,23821,0
|
| 1021 |
+
FAUG.US,D,20231129,000000,39.34,39.41,39.2,39.25,27679,0
|
| 1022 |
+
FAUG.US,D,20231130,000000,39.29,39.37,39.141,39.37,12324,0
|
| 1023 |
+
FAUG.US,D,20231201,000000,39.27,39.54,39.26,39.54,12414,0
|
| 1024 |
+
FAUG.US,D,20231204,000000,39.38,39.39,39.194,39.38,11140,0
|
| 1025 |
+
FAUG.US,D,20231205,000000,39.31,39.41,39.269,39.37,114715,0
|
| 1026 |
+
FAUG.US,D,20231206,000000,39.42,39.42,39.2133,39.27,9387,0
|
| 1027 |
+
FAUG.US,D,20231207,000000,39.46,39.49,39.3887,39.49,14199,0
|
| 1028 |
+
FAUG.US,D,20231208,000000,39.425,39.62,39.42,39.54,22103,0
|
| 1029 |
+
FAUG.US,D,20231211,000000,39.51,39.67,39.51,39.66,15060,0
|
| 1030 |
+
FAUG.US,D,20231212,000000,39.63,39.83,39.63,39.83,16310,0
|
| 1031 |
+
FAUG.US,D,20231213,000000,39.85,40.2,39.8,40.17,41092,0
|
| 1032 |
+
FAUG.US,D,20231214,000000,40.25,40.34,40.135,40.23,20766,0
|
| 1033 |
+
FAUG.US,D,20231215,000000,40.21,40.2921,40.16,40.21,38675,0
|
| 1034 |
+
FAUG.US,D,20231218,000000,40.355,40.42,40.3015,40.34,101301,0
|
| 1035 |
+
FAUG.US,D,20231219,000000,40.36,40.48,40.36,40.48,327506,0
|
| 1036 |
+
FAUG.US,D,20231220,000000,40.48,40.55,40.06,40.06,497914,0
|
| 1037 |
+
FAUG.US,D,20231221,000000,40.29,40.3684,40.18,40.3684,27017,0
|
| 1038 |
+
FAUG.US,D,20231222,000000,40.42,40.52,40.375,40.45,28017,0
|
| 1039 |
+
FAUG.US,D,20231226,000000,40.36,40.61,40.36,40.58,17759,0
|
| 1040 |
+
FAUG.US,D,20231227,000000,40.49,40.616,40.49,40.58,600144,0
|
| 1041 |
+
FAUG.US,D,20231228,000000,40.66,40.67,40.5601,40.59,20523,0
|
| 1042 |
+
FAUG.US,D,20231229,000000,40.6325,40.69,40.465,40.63,46260,0
|
| 1043 |
+
FAUG.US,D,20240102,000000,40.43,40.49,40.32,40.46,18995,0
|
| 1044 |
+
FAUG.US,D,20240103,000000,40.3019,40.34,40.17,40.19,150342,0
|
| 1045 |
+
FAUG.US,D,20240104,000000,40.14,40.302,40.1,40.1,48239,0
|
| 1046 |
+
FAUG.US,D,20240105,000000,40.1975,40.33,40.0801,40.16,9251,0
|
| 1047 |
+
FAUG.US,D,20240108,000000,40.18,40.61,40.18,40.54,19589,0
|
| 1048 |
+
FAUG.US,D,20240109,000000,40.38,40.54,40.38,40.5,110575,0
|
| 1049 |
+
FAUG.US,D,20240110,000000,40.53,40.75,40.53,40.66,13091,0
|
| 1050 |
+
FAUG.US,D,20240111,000000,40.69,40.725,40.4657,40.66,18561,0
|
| 1051 |
+
FAUG.US,D,20240112,000000,40.75,40.75,40.6401,40.69,28180,0
|
| 1052 |
+
FAUG.US,D,20240116,000000,40.57,40.73,40.52,40.64,73496,0
|
| 1053 |
+
FAUG.US,D,20240117,000000,40.41,40.51,40.33,40.5,57598,0
|
| 1054 |
+
FAUG.US,D,20240118,000000,40.67,40.6905,40.464,40.69,14832,0
|
| 1055 |
+
FAUG.US,D,20240119,000000,40.8,41.038,40.7601,41.01,9750,0
|
| 1056 |
+
FAUG.US,D,20240122,000000,41.1,41.15,41.06,41.08,33977,0
|
| 1057 |
+
FAUG.US,D,20240123,000000,41.12,41.165,41.05,41.16,122114,0
|
| 1058 |
+
FAUG.US,D,20240124,000000,41.29,41.39,41.17,41.17,50285,0
|
| 1059 |
+
FAUG.US,D,20240125,000000,41.27,41.34,41.18,41.285,72183,0
|
| 1060 |
+
FAUG.US,D,20240126,000000,41.26,41.39,41.24,41.32,28498,0
|
| 1061 |
+
FAUG.US,D,20240129,000000,41.3181,41.49,41.2708,41.4513,18824,0
|
| 1062 |
+
FAUG.US,D,20240130,000000,41.39,41.47,41.39,41.47,14183,0
|
| 1063 |
+
FAUG.US,D,20240131,000000,41.31,41.59,41.04,41.04,37816,0
|
| 1064 |
+
FAUG.US,D,20240201,000000,41.17,41.38,41.11,41.32,23941,0
|
| 1065 |
+
FAUG.US,D,20240202,000000,41.42,41.663,41.37,41.55,20515,0
|
| 1066 |
+
FAUG.US,D,20240205,000000,41.54,41.5793,41.4,41.5,10715,0
|
| 1067 |
+
FAUG.US,D,20240206,000000,41.65,41.68,41.512,41.58,14696,0
|
| 1068 |
+
FAUG.US,D,20240207,000000,41.7,41.81,41.661,41.75,25123,0
|
| 1069 |
+
FAUG.US,D,20240208,000000,41.77,41.81,41.75,41.76,8462,0
|
| 1070 |
+
FAUG.US,D,20240209,000000,41.81,41.93,41.81,41.88,14433,0
|
| 1071 |
+
FAUG.US,D,20240212,000000,41.94,41.98,41.8507,41.8752,11608,0
|
| 1072 |
+
FAUG.US,D,20240213,000000,41.57,41.635,41.4,41.55,11512,0
|
| 1073 |
+
FAUG.US,D,20240214,000000,41.68,41.7851,41.6001,41.78,8291,0
|
| 1074 |
+
FAUG.US,D,20240215,000000,41.8586,41.92,41.81,41.89,70837,0
|
| 1075 |
+
FAUG.US,D,20240216,000000,41.8101,41.95,41.8,41.8,48968,0
|
| 1076 |
+
FAUG.US,D,20240220,000000,41.78,41.7867,41.6,41.69,123610,0
|
| 1077 |
+
FAUG.US,D,20240221,000000,41.65,41.7696,41.5607,41.7696,16504,0
|
| 1078 |
+
FAUG.US,D,20240222,000000,42.09,42.17,42.06,42.13,35513,0
|
| 1079 |
+
FAUG.US,D,20240223,000000,42.17,42.215,42.12,42.1801,21531,0
|
| 1080 |
+
FAUG.US,D,20240226,000000,42.18,42.1999,42.12,42.17,43958,0
|
| 1081 |
+
FAUG.US,D,20240227,000000,42.156,42.18,42.0707,42.16,21827,0
|
| 1082 |
+
FAUG.US,D,20240228,000000,42.1,42.1778,42.1,42.14,16200,0
|
| 1083 |
+
FAUG.US,D,20240229,000000,42.22,42.3,42.14,42.275,13534,0
|
| 1084 |
+
FAUG.US,D,20240301,000000,42.309,42.3914,42.3,42.36,4151,0
|
| 1085 |
+
FAUG.US,D,20240304,000000,42.375,42.45,42.3401,42.39,12200,0
|
| 1086 |
+
FAUG.US,D,20240305,000000,42.27,42.27,41.96,42.2,17333,0
|
| 1087 |
+
FAUG.US,D,20240306,000000,42.3,42.3999,42.21,42.2822,13330,0
|
| 1088 |
+
FAUG.US,D,20240307,000000,42.4,42.45,42.36,42.435,69695,0
|
| 1089 |
+
FAUG.US,D,20240308,000000,42.41,42.543,42.28,42.3503,20678,0
|
| 1090 |
+
FAUG.US,D,20240311,000000,42.26,42.3499,42.19,42.28,5185,0
|
| 1091 |
+
FAUG.US,D,20240312,000000,42.34,42.4999,42.28,42.47,10949,0
|
| 1092 |
+
FAUG.US,D,20240313,000000,42.49,42.5499,42.4779,42.48,25328,0
|
| 1093 |
+
FAUG.US,D,20240314,000000,42.49,42.5241,42.36,42.43,21695,0
|
| 1094 |
+
FAUG.US,D,20240315,000000,42.37,42.4137,42.31,42.37,15184,0
|
| 1095 |
+
FAUG.US,D,20240318,000000,42.46,42.55,42.43,42.43,21957,0
|
| 1096 |
+
FAUG.US,D,20240319,000000,42.435,42.58,42.415,42.56,66492,0
|
| 1097 |
+
FAUG.US,D,20240320,000000,42.596,42.7,42.56,42.7,31693,0
|
| 1098 |
+
FAUG.US,D,20240321,000000,42.7815,42.8157,42.76,42.77,19344,0
|
| 1099 |
+
FAUG.US,D,20240322,000000,42.81,42.83,42.76,42.79,27987,0
|
| 1100 |
+
FAUG.US,D,20240325,000000,42.72,42.79,42.7106,42.74,19996,0
|
| 1101 |
+
FAUG.US,D,20240326,000000,42.78,42.8299,42.72,42.72,53260,0
|
| 1102 |
+
FAUG.US,D,20240327,000000,42.84,42.84,42.76,42.84,15378,0
|
| 1103 |
+
FAUG.US,D,20240328,000000,42.9084,42.9153,42.86,42.88,118504,0
|
| 1104 |
+
FAUG.US,D,20240401,000000,42.9,42.93,42.27,42.8,85634,0
|
| 1105 |
+
FAUG.US,D,20240402,000000,42.6805,42.7354,42.66,42.72,151792,0
|
| 1106 |
+
FAUG.US,D,20240403,000000,42.71,42.82,42.71,42.76,72665,0
|
| 1107 |
+
FAUG.US,D,20240404,000000,42.87,42.905,42.53,42.53,45876,0
|
| 1108 |
+
FAUG.US,D,20240405,000000,42.59,42.77,42.59,42.71,36101,0
|
| 1109 |
+
FAUG.US,D,20240408,000000,42.765,42.7848,42.73,42.75,43569,0
|
| 1110 |
+
FAUG.US,D,20240409,000000,42.835,42.835,42.62,42.786,31720,0
|
| 1111 |
+
FAUG.US,D,20240410,000000,42.59,42.66,42.52,42.64,58255,0
|
| 1112 |
+
FAUG.US,D,20240411,000000,42.71,42.8098,42.5678,42.7814,16106,0
|
| 1113 |
+
FAUG.US,D,20240412,000000,42.655,42.68,42.43,42.48,54396,0
|
| 1114 |
+
FAUG.US,D,20240415,000000,42.67,42.67,42.23,42.255,10358,0
|
| 1115 |
+
FAUG.US,D,20240416,000000,42.28,42.345,42.195,42.23,31791,0
|
| 1116 |
+
FAUG.US,D,20240417,000000,42.36,42.36,42.06,42.1461,11994,0
|
| 1117 |
+
FAUG.US,D,20240418,000000,42.24,42.27,42.06,42.11,11402,0
|
| 1118 |
+
FAUG.US,D,20240419,000000,42.11,42.13,41.85,41.9,18504,0
|
| 1119 |
+
FAUG.US,D,20240422,000000,42.04,42.27,41.96,42.1461,13694,0
|
| 1120 |
+
FAUG.US,D,20240423,000000,42.26,42.45,42.26,42.4415,7008,0
|
| 1121 |
+
FAUG.US,D,20240424,000000,42.56,42.56,42.36,42.52,13652,0
|
| 1122 |
+
FAUG.US,D,20240425,000000,42.11,42.4,42.1033,42.3647,33444,0
|
| 1123 |
+
FAUG.US,D,20240426,000000,42.59,42.655,42.5803,42.6233,22421,0
|
| 1124 |
+
FAUG.US,D,20240429,000000,42.64,42.7,42.59,42.6865,17390,0
|
| 1125 |
+
FAUG.US,D,20240430,000000,42.62,42.662,42.3701,42.3701,5536,0
|
| 1126 |
+
FAUG.US,D,20240501,000000,42.32,42.61,42.2506,42.322,8599,0
|
| 1127 |
+
FAUG.US,D,20240502,000000,42.35,42.5309,42.34,42.4881,13631,0
|
| 1128 |
+
FAUG.US,D,20240503,000000,42.77,42.8299,42.691,42.8193,7274,0
|
| 1129 |
+
FAUG.US,D,20240506,000000,42.88,42.99,42.88,42.99,3433,0
|
| 1130 |
+
FAUG.US,D,20240507,000000,43.03,43.09,43.01,43.04,38108,0
|
| 1131 |
+
FAUG.US,D,20240508,000000,43.05,43.1,43.04,43.07,35883,0
|
| 1132 |
+
FAUG.US,D,20240509,000000,43.09,43.1899,43.09,43.15,7011,0
|
| 1133 |
+
FAUG.US,D,20240510,000000,43.23,43.25,43.2033,43.22,34238,0
|
| 1134 |
+
FAUG.US,D,20240513,000000,43.2467,43.2699,43.2018,43.21,15303,0
|
| 1135 |
+
FAUG.US,D,20240514,000000,43.23,43.33,43.2202,43.3,23429,0
|
| 1136 |
+
FAUG.US,D,20240515,000000,43.35,43.53,43.35,43.49,10010,0
|
| 1137 |
+
FAUG.US,D,20240516,000000,43.522,43.54,43.44,43.44,53274,0
|
| 1138 |
+
FAUG.US,D,20240517,000000,43.4916,43.5499,43.46,43.52,68392,0
|
| 1139 |
+
FAUG.US,D,20240520,000000,43.55,43.595,43.525,43.53,18631,0
|
| 1140 |
+
FAUG.US,D,20240521,000000,43.54,43.63,43.54,43.63,71692,0
|
| 1141 |
+
FAUG.US,D,20240522,000000,43.5876,43.61,43.48,43.53,72942,0
|
| 1142 |
+
FAUG.US,D,20240523,000000,43.57,43.615,43.45,43.4734,9841,0
|
| 1143 |
+
FAUG.US,D,20240524,000000,43.55,43.6194,43.5117,43.58,12125,0
|
| 1144 |
+
FAUG.US,D,20240528,000000,43.62,43.64,43.53,43.595,25223,0
|
| 1145 |
+
FAUG.US,D,20240529,000000,43.523,43.5484,43.48,43.51,12977,0
|
| 1146 |
+
FAUG.US,D,20240530,000000,43.4,43.52,43.4,43.41,6867,0
|
| 1147 |
+
FAUG.US,D,20240531,000000,43.43,43.58,43.34,43.58,12737,0
|
| 1148 |
+
FAUG.US,D,20240603,000000,43.63,43.74,43.45,43.5891,214797,0
|
| 1149 |
+
FAUG.US,D,20240604,000000,43.55,44.4299,43.55,43.6,2300,0
|
| 1150 |
+
FAUG.US,D,20240605,000000,43.67,43.7999,43.63,43.73,17427,0
|
| 1151 |
+
FAUG.US,D,20240606,000000,43.7534,43.79,43.72,43.79,13002,0
|
| 1152 |
+
FAUG.US,D,20240607,000000,43.7775,43.8399,43.7504,43.8,5833,0
|
| 1153 |
+
FAUG.US,D,20240610,000000,43.79,43.83,43.79,43.79,7797,0
|
| 1154 |
+
FAUG.US,D,20240611,000000,43.8899,43.8899,43.74,43.82,11407,0
|
| 1155 |
+
FAUG.US,D,20240612,000000,43.88,43.95,43.82,43.94,27231,0
|
| 1156 |
+
FAUG.US,D,20240613,000000,43.92,43.95,43.885,43.9437,2698,0
|
| 1157 |
+
FAUG.US,D,20240614,000000,43.91,43.94,43.87,43.92,57887,0
|
| 1158 |
+
FAUG.US,D,20240617,000000,43.91,44.0299,43.91,43.988,11849,0
|
| 1159 |
+
FAUG.US,D,20240618,000000,43.985,44.04,43.9846,44.0011,15834,0
|
| 1160 |
+
FAUG.US,D,20240620,000000,44.01,44.05,43.95,43.97,18957,0
|
| 1161 |
+
FAUG.US,D,20240621,000000,43.93,44.04,43.93,43.99,31330,0
|
| 1162 |
+
FAUG.US,D,20240624,000000,43.97,44.06,43.97,44.0218,26914,0
|
| 1163 |
+
FAUG.US,D,20240625,000000,44.02,44.07,44,44.05,9880,0
|
| 1164 |
+
FAUG.US,D,20240626,000000,44.04,44.09,44.0301,44.075,15718,0
|
| 1165 |
+
FAUG.US,D,20240627,000000,44.08,44.12,44.0503,44.085,15203,0
|
| 1166 |
+
FAUG.US,D,20240628,000000,44.1,44.15,44.06,44.08,15924,0
|
| 1167 |
+
FAUG.US,D,20240701,000000,44.09,44.15,44.06,44.12,38141,0
|
| 1168 |
+
FAUG.US,D,20240702,000000,44.1999,44.1999,44.1116,44.16,45293,0
|
| 1169 |
+
FAUG.US,D,20240703,000000,44.1646,44.21,44.15,44.17,277794,0
|
| 1170 |
+
FAUG.US,D,20240705,000000,44.215,44.25,44.187,44.21,8597,0
|
| 1171 |
+
FAUG.US,D,20240708,000000,44.22,44.27,44.2101,44.2352,9648,0
|
| 1172 |
+
FAUG.US,D,20240709,000000,44.2899,44.2899,44.23,44.2452,8125,0
|
| 1173 |
+
FAUG.US,D,20240710,000000,44.26,44.3,44.24,44.26,12181,0
|
| 1174 |
+
FAUG.US,D,20240711,000000,44.24,44.27,44.23,44.23,6488,0
|
| 1175 |
+
FAUG.US,D,20240712,000000,44.24,44.31,44.24,44.28,7447,0
|
| 1176 |
+
FAUG.US,D,20240715,000000,44.29,44.35,44.27,44.28,8324,0
|
| 1177 |
+
FAUG.US,D,20240716,000000,44.3,44.3483,44.28,44.32,7875,0
|
| 1178 |
+
FAUG.US,D,20240717,000000,44.27,44.3399,44.27,44.2825,19425,0
|
| 1179 |
+
FAUG.US,D,20240718,000000,44.2956,44.31,44.24,44.265,103590,0
|
| 1180 |
+
FAUG.US,D,20240719,000000,44.31,44.31,44.24,44.24,47406,0
|
| 1181 |
+
FAUG.US,D,20240722,000000,44.41,44.41,44.31,44.335,21272,0
|
| 1182 |
+
FAUG.US,D,20240723,000000,44.33,44.4399,44.31,44.3344,85731,0
|
| 1183 |
+
FAUG.US,D,20240724,000000,44.27,44.3205,44.2401,44.25,33257,0
|
| 1184 |
+
FAUG.US,D,20240725,000000,44.18,44.3399,44.18,44.18,16206,0
|
| 1185 |
+
FAUG.US,D,20240726,000000,44.295,44.3499,44.2817,44.29,10132,0
|
| 1186 |
+
FAUG.US,D,20240729,000000,44.14,44.37,44.14,44.3499,7239,0
|
| 1187 |
+
FAUG.US,D,20240730,000000,44.38,44.38,44.281,44.3101,8753,0
|
| 1188 |
+
FAUG.US,D,20240731,000000,44.37,44.43,44.36,44.3998,7507,0
|
| 1189 |
+
FAUG.US,D,20240801,000000,44.385,44.41,44.29,44.31,20619,0
|
| 1190 |
+
FAUG.US,D,20240802,000000,44.02,44.2299,43.9801,44.1715,11552,0
|
| 1191 |
+
FAUG.US,D,20240805,000000,43.11,43.8999,43.11,43.5,41672,0
|
| 1192 |
+
FAUG.US,D,20240806,000000,43.97,44.16,43.93,43.97,85174,0
|
| 1193 |
+
FAUG.US,D,20240807,000000,44.24,44.27,43.79,43.8185,29857,0
|
| 1194 |
+
FAUG.US,D,20240808,000000,44.02,44.2791,44.02,44.2437,5058,0
|
| 1195 |
+
FAUG.US,D,20240809,000000,44.3072,44.4299,44.3,44.3951,14084,0
|
| 1196 |
+
FAUG.US,D,20240812,000000,44.52,44.52,44.395,44.4102,10901,0
|
| 1197 |
+
FAUG.US,D,20240813,000000,44.42,44.52,44.42,44.505,16474,0
|
| 1198 |
+
FAUG.US,D,20240814,000000,44.51,44.56,44.48,44.55,34030,0
|
| 1199 |
+
FAUG.US,D,20240815,000000,44.66,44.68,44.512,44.566,66022,0
|
| 1200 |
+
FAUG.US,D,20240816,000000,44.63,44.63,44.535,44.59,1337830,0
|
| 1201 |
+
FAUG.US,D,20240819,000000,44.72,44.85,44.54,44.8,414194,0
|
| 1202 |
+
FAUG.US,D,20240820,000000,44.87,44.8898,44.72,44.79,251818,0
|
| 1203 |
+
FAUG.US,D,20240821,000000,44.91,44.92,43.5701,44.83,737333,0
|
| 1204 |
+
FAUG.US,D,20240822,000000,45.15,45.51,44.57,44.64,446785,0
|
| 1205 |
+
FAUG.US,D,20240823,000000,44.85,44.98,44.7301,44.97,53317,0
|
| 1206 |
+
FAUG.US,D,20240826,000000,45.11,45.11,44.8241,44.92,61483,0
|
| 1207 |
+
FAUG.US,D,20240827,000000,44.9,44.98,44.7601,44.96,51112,0
|
| 1208 |
+
FAUG.US,D,20240828,000000,45.04,45.04,44.63,44.8,97914,0
|
| 1209 |
+
FAUG.US,D,20240829,000000,44.82,45.08,44.77,44.81,97902,0
|
| 1210 |
+
FAUG.US,D,20240830,000000,45.05,45.13,44.73,45.13,94894,0
|
| 1211 |
+
FAUG.US,D,20240903,000000,45.03,45.03,44.3745,44.51,119798,0
|
| 1212 |
+
FAUG.US,D,20240904,000000,44.48,44.6254,44.3571,44.44,142722,0
|
| 1213 |
+
FAUG.US,D,20240905,000000,44.56,44.59,44.2532,44.3568,85241,0
|
| 1214 |
+
FAUG.US,D,20240906,000000,44.4001,44.4599,43.87,43.92,80755,0
|
| 1215 |
+
FAUG.US,D,20240909,000000,44.22,44.32,44.0429,44.27,122818,0
|
| 1216 |
+
FAUG.US,D,20240910,000000,44.29,44.38,44.09,44.38,77239,0
|
| 1217 |
+
FAUG.US,D,20240911,000000,44.44,44.72,43.9217,44.65,73753,0
|
| 1218 |
+
FAUG.US,D,20240912,000000,44.69,44.93,44.6099,44.93,90930,0
|
| 1219 |
+
FAUG.US,D,20240913,000000,45.02,45.1099,44.9763,45.07,124006,0
|
| 1220 |
+
FAUG.US,D,20240916,000000,45.14,45.14,44.9524,45.12,36245,0
|
| 1221 |
+
FAUG.US,D,20240917,000000,45.27,45.28,44.9962,45.13,59642,0
|
| 1222 |
+
FAUG.US,D,20240918,000000,45.07,45.3748,45.025958,45.0443,64807,0
|
| 1223 |
+
FAUG.US,D,20240919,000000,45.41,45.575,45.37,45.52,91940,0
|
| 1224 |
+
FAUG.US,D,20240920,000000,45.34,45.49,45.324,45.41,31848,0
|
| 1225 |
+
FAUG.US,D,20240923,000000,45.5076,45.57,45.46,45.57,311228,0
|
| 1226 |
+
FAUG.US,D,20240924,000000,45.53,45.63,45.43,45.59,531632,0
|
| 1227 |
+
FAUG.US,D,20240925,000000,45.6552,45.6552,45.5307,45.58,850742,0
|
| 1228 |
+
FAUG.US,D,20240926,000000,45.6681,45.73,45.56,45.6627,207329,0
|
| 1229 |
+
FAUG.US,D,20240927,000000,45.65,45.7451,45.6257,45.6391,127711,0
|
| 1230 |
+
FAUG.US,D,20240930,000000,45.5301,45.76,45.5301,45.75,26220,0
|
| 1231 |
+
FAUG.US,D,20241001,000000,45.7399,45.7399,45.3752,45.49,8377,0
|
| 1232 |
+
FAUG.US,D,20241002,000000,45.3008,45.52,45.3008,45.51,21881,0
|
| 1233 |
+
FAUG.US,D,20241003,000000,45.5199,45.5199,45.3457,45.46,6849,0
|
| 1234 |
+
FAUG.US,D,20241004,000000,45.73,45.73,45.44,45.69,38854,0
|
| 1235 |
+
FAUG.US,D,20241007,000000,45.4801,45.56,45.3339,45.3491,20346,0
|
| 1236 |
+
FAUG.US,D,20241008,000000,45.52,45.6491,45.5078,45.62,18415,0
|
| 1237 |
+
FAUG.US,D,20241009,000000,45.76,45.83,45.59,45.83,34143,0
|
| 1238 |
+
FAUG.US,D,20241010,000000,45.6901,45.7945,45.69,45.79,20987,0
|
| 1239 |
+
FAUG.US,D,20241011,000000,45.86,45.9551,45.81,45.93,16923,0
|
| 1240 |
+
FAUG.US,D,20241014,000000,46.0999,46.13,45.9301,46.1222,13880,0
|
| 1241 |
+
FAUG.US,D,20241015,000000,46.1203,46.15,45.8996,45.8996,9044,0
|
| 1242 |
+
FAUG.US,D,20241016,000000,45.97,46.0859,45.93,46.01,16638,0
|
| 1243 |
+
FAUG.US,D,20241017,000000,46.13,46.145,46.0247,46.05,13660,0
|
| 1244 |
+
FAUG.US,D,20241018,000000,46.1129,46.23,46.1115,46.15,22440,0
|
| 1245 |
+
FAUG.US,D,20241021,000000,46.13,46.1799,46,46.1129,61032,0
|
| 1246 |
+
FAUG.US,D,20241022,000000,46.02,46.1799,45.9953,46.12,29196,0
|
| 1247 |
+
FAUG.US,D,20241023,000000,46.05,46.05,45.74,45.9136,140609,0
|
| 1248 |
+
FAUG.US,D,20241024,000000,45.99,46.0076,45.85,45.94,17901,0
|
| 1249 |
+
FAUG.US,D,20241025,000000,46.07,46.2061,45.92,45.92,30236,0
|
| 1250 |
+
FAUG.US,D,20241028,000000,46.08,46.1,46.02,46.04,21024,0
|
| 1251 |
+
FAUG.US,D,20241029,000000,45.96,46.1399,45.93,46.04,31648,0
|
| 1252 |
+
FAUG.US,D,20241030,000000,46.03,46.16,45.97,45.97,22011,0
|
| 1253 |
+
FAUG.US,D,20241031,000000,45.8,45.8,45.44,45.49,17204,0
|
| 1254 |
+
FAUG.US,D,20241101,000000,45.6734,45.765,45.56,45.58,19066,0
|
| 1255 |
+
FAUG.US,D,20241104,000000,45.5101,45.6542,45.4446,45.5,16782,0
|
| 1256 |
+
FAUG.US,D,20241105,000000,45.66,45.85,45.66,45.85,48308,0
|
| 1257 |
+
FAUG.US,D,20241106,000000,46.41,46.5,46.275,46.45,31081,0
|
| 1258 |
+
FAUG.US,D,20241107,000000,46.55,46.6599,46.55,46.63,16027,0
|
| 1259 |
+
FAUG.US,D,20241108,000000,46.66,46.78,46.66,46.74,34773,0
|
| 1260 |
+
FAUG.US,D,20241111,000000,46.82,46.82,46.69,46.7409,16505,0
|
| 1261 |
+
FAUG.US,D,20241112,000000,46.748,46.7638,46.6279,46.71,65201,0
|
| 1262 |
+
FAUG.US,D,20241113,000000,46.78,46.8,46.6972,46.71,48724,0
|
| 1263 |
+
FAUG.US,D,20241114,000000,46.8799,46.8799,46.53,46.6,71412,0
|
| 1264 |
+
FAUG.US,D,20241115,000000,46.46,46.48,46.23,46.31,42402,0
|
| 1265 |
+
FAUG.US,D,20241118,000000,46.29,46.45,46.28,46.41,58115,0
|
| 1266 |
+
FAUG.US,D,20241119,000000,46.26,46.51,46.23,46.5,152474,0
|
| 1267 |
+
FAUG.US,D,20241120,000000,46.48,46.5,46.25,46.5,128353,0
|
| 1268 |
+
FAUG.US,D,20241121,000000,46.3985,46.66,46.3985,46.61,23549,0
|
| 1269 |
+
FAUG.US,D,20241122,000000,46.5797,46.7399,46.5797,46.73,27731,0
|
| 1270 |
+
FAUG.US,D,20241125,000000,46.8999,46.9199,46.76,46.81,13083,0
|
| 1271 |
+
FAUG.US,D,20241126,000000,46.9499,46.96,46.8201,46.93,16166,0
|
| 1272 |
+
FAUG.US,D,20241127,000000,46.93,46.96,46.83,46.85,19651,0
|
| 1273 |
+
FAUG.US,D,20241129,000000,46.97,47.0593,46.87,47.01,7371,0
|
| 1274 |
+
FAUG.US,D,20241202,000000,47.03,47.11,47.01,47.1,267789,0
|
| 1275 |
+
FAUG.US,D,20241203,000000,47.0501,47.11,47.02,47.08,33541,0
|
| 1276 |
+
FAUG.US,D,20241204,000000,47.16,47.2299,47.15,47.18,10161,0
|
| 1277 |
+
FAUG.US,D,20241205,000000,47.29,47.29,47.1536,47.1859,14720,0
|
| 1278 |
+
FAUG.US,D,20241206,000000,47.2101,47.2657,47.18,47.2001,10677,0
|
| 1279 |
+
FAUG.US,D,20241209,000000,47.21,47.23,47.09,47.0975,4210,0
|
| 1280 |
+
FAUG.US,D,20241210,000000,47.08,47.1789,47.045,47.0452,10973,0
|
| 1281 |
+
FAUG.US,D,20241211,000000,47.2299,47.2494,47.14,47.17,14332,0
|
| 1282 |
+
FAUG.US,D,20241212,000000,47.1557,47.24,47.11,47.11,17545,0
|
| 1283 |
+
FAUG.US,D,20241213,000000,47.1201,47.2099,47.0701,47.13,12206,0
|
| 1284 |
+
FAUG.US,D,20241216,000000,47.15,47.2499,47.15,47.2102,22045,0
|
| 1285 |
+
FAUG.US,D,20241217,000000,47.09,47.1579,47.0701,47.1052,13441,0
|
| 1286 |
+
FAUG.US,D,20241218,000000,47.11,47.236,46.35,46.37,29167,0
|
| 1287 |
+
FAUG.US,D,20241219,000000,46.59,46.6314,46.29,46.31,864116,0
|
| 1288 |
+
FAUG.US,D,20241220,000000,46.21,46.8429,46.2,46.64,25334,0
|
| 1289 |
+
FAUG.US,D,20241223,000000,46.73,46.9,46.58,46.9,23733,0
|
| 1290 |
+
FAUG.US,D,20241224,000000,46.9213,47.18,46.9213,47.18,38122,0
|
| 1291 |
+
FAUG.US,D,20241226,000000,47.1525,47.2224,47.12,47.13,372974,0
|
| 1292 |
+
FAUG.US,D,20241227,000000,46.9299,46.9299,46.7544,46.9152,10672,0
|
| 1293 |
+
FAUG.US,D,20241230,000000,46.52,46.8216,46.49,46.65,11456,0
|
| 1294 |
+
FAUG.US,D,20241231,000000,46.71,46.72,46.51,46.54,17214,0
|
| 1295 |
+
FAUG.US,D,20250102,000000,46.65,46.7048,46.32,46.48,49809,0
|
| 1296 |
+
FAUG.US,D,20250103,000000,46.72,46.9,46.67,46.81,18438,0
|
| 1297 |
+
FAUG.US,D,20250106,000000,47.1314,47.2016,46.9675,47.03,18917,0
|
| 1298 |
+
FAUG.US,D,20250107,000000,47.085,47.085,46.67,46.67,23497,0
|
| 1299 |
+
FAUG.US,D,20250108,000000,46.6509,46.75,46.58,46.73,14018,0
|
| 1300 |
+
FAUG.US,D,20250110,000000,46.491,46.55,46.2,46.29,37129,0
|
| 1301 |
+
FAUG.US,D,20250113,000000,46.17,46.3996,46.08,46.38,19307,0
|
| 1302 |
+
FAUG.US,D,20250114,000000,46.45,46.5199,46.2501,46.39,12532,0
|
| 1303 |
+
FAUG.US,D,20250115,000000,46.905,46.9799,46.8,46.92,7028,0
|
| 1304 |
+
FAUG.US,D,20250116,000000,46.9619,47.02,46.9,46.9295,6706,0
|
| 1305 |
+
FAUG.US,D,20250117,000000,47.1215,47.2099,47.0974,47.14,12907,0
|
| 1306 |
+
FAUG.US,D,20250121,000000,47.28,47.37,47.22,47.35,9476,0
|
| 1307 |
+
FAUG.US,D,20250122,000000,47.49,47.5756,47.49,47.51,8464,0
|
| 1308 |
+
FAUG.US,D,20250123,000000,47.49,47.6134,47.48,47.59,29960,0
|
| 1309 |
+
FAUG.US,D,20250124,000000,47.63,47.71,47.54,47.56,12842,0
|
| 1310 |
+
FAUG.US,D,20250127,000000,47.18,47.2205,47.02,47.21,17746,0
|
| 1311 |
+
FAUG.US,D,20250128,000000,47.28,47.52,47.27,47.4899,20095,0
|
| 1312 |
+
FAUG.US,D,20250129,000000,47.4799,47.49,47.3191,47.3989,39834,0
|
| 1313 |
+
FAUG.US,D,20250130,000000,47.4905,47.5476,47.36,47.5157,6224,0
|
| 1314 |
+
FAUG.US,D,20250131,000000,47.59,47.7091,47.39,47.3955,148371,0
|
| 1315 |
+
FAUG.US,D,20250203,000000,46.9735,47.3396,46.94,47.27,26636,0
|
| 1316 |
+
FAUG.US,D,20250204,000000,47.2014,47.4498,47.2014,47.4167,14727,0
|
| 1317 |
+
FAUG.US,D,20250205,000000,47.33,47.4968,47.2817,47.4968,7197,0
|
| 1318 |
+
FAUG.US,D,20250206,000000,47.56,47.6216,47.47,47.6216,13188,0
|
| 1319 |
+
FAUG.US,D,20250207,000000,47.694,47.7199,47.37,47.4104,11822,0
|
| 1320 |
+
FAUG.US,D,20250210,000000,47.47,47.62,47.47,47.5761,9344,0
|
| 1321 |
+
FAUG.US,D,20250211,000000,47.47,47.6199,47.47,47.5907,48530,0
|
| 1322 |
+
FAUG.US,D,20250212,000000,47.36,47.5699,47.33,47.51,16960,0
|
| 1323 |
+
FAUG.US,D,20250213,000000,47.52,47.77,47.52,47.7268,13935,0
|
| 1324 |
+
FAUG.US,D,20250214,000000,47.76,47.8099,47.73,47.785,17431,0
|
| 1325 |
+
FAUG.US,D,20250218,000000,47.78,47.8,47.72,47.8,10848,0
|
| 1326 |
+
FAUG.US,D,20250219,000000,47.8399,47.8952,47.73,47.8952,9998,0
|
| 1327 |
+
FAUG.US,D,20250220,000000,47.79,47.85,47.6756,47.8074,6290,0
|
| 1328 |
+
FAUG.US,D,20250221,000000,47.7388,47.75,47.36,47.3936,30096,0
|
| 1329 |
+
FAUG.US,D,20250224,000000,47.45,47.5399,47.2731,47.3,22724,0
|
| 1330 |
+
FAUG.US,D,20250225,000000,47.1,47.25,46.96,47.1575,27297,0
|
| 1331 |
+
FAUG.US,D,20250226,000000,47.3948,47.3948,47.09,47.141,14256,0
|
| 1332 |
+
FAUG.US,D,20250227,000000,47.03,47.26,46.7068,46.7068,15571,0
|
| 1333 |
+
FAUG.US,D,20250228,000000,46.67,47.145,46.63,47.13,11099,0
|
| 1334 |
+
FAUG.US,D,20250303,000000,47.12,47.19,46.4912,46.615,14221,0
|
| 1335 |
+
FAUG.US,D,20250304,000000,46.38,46.7299,46.04,46.25,48082,0
|
| 1336 |
+
FAUG.US,D,20250305,000000,46.392,46.6915,46.11,46.59,15320,0
|
| 1337 |
+
FAUG.US,D,20250306,000000,46.21,46.4376,46.0085,46.0883,249292,0
|
| 1338 |
+
FAUG.US,D,20250307,000000,46.2,46.3256,45.78,46.24,19282,0
|
| 1339 |
+
FAUG.US,D,20250310,000000,45.85,45.85,45.15,45.436,95977,0
|
| 1340 |
+
FAUG.US,D,20250311,000000,45.4,45.5332,44.981,45.2345,24094,0
|
| 1341 |
+
FAUG.US,D,20250312,000000,45.35,45.5,45.11,45.3905,9203,0
|
| 1342 |
+
FAUG.US,D,20250313,000000,45.2901,45.35,44.88,44.9558,19530,0
|
| 1343 |
+
FAUG.US,D,20250314,000000,45.36,45.66,45.23,45.63,21721,0
|
| 1344 |
+
FAUG.US,D,20250317,000000,45.7,45.97,45.56,45.8567,16057,0
|
| 1345 |
+
FAUG.US,D,20250318,000000,45.45,45.68,45.3945,45.4822,8856,0
|
| 1346 |
+
FAUG.US,D,20250319,000000,45.67,46.045,45.5759,45.86,13563,0
|
| 1347 |
+
FAUG.US,D,20250320,000000,45.68,46.0091,45.62,45.7687,6203,0
|
| 1348 |
+
FAUG.US,D,20250321,000000,45.5414,45.77,45.4601,45.75,16604,0
|
| 1349 |
+
FAUG.US,D,20250324,000000,46.1901,46.36,46.19,46.3457,12591,0
|
| 1350 |
+
FAUG.US,D,20250325,000000,46.33,46.471,46.29,46.3846,26134,0
|
| 1351 |
+
FAUG.US,D,20250326,000000,46.43,46.4494,45.9208,46.08,34113,0
|
| 1352 |
+
FAUG.US,D,20250327,000000,45.97,46.13,45.94,46.01,12473,0
|
| 1353 |
+
FAUG.US,D,20250328,000000,45.7501,45.82,45.27,45.3236,13060,0
|
| 1354 |
+
FAUG.US,D,20250331,000000,45.029522,45.4868,44.93,45.4868,9888,0
|
| 1355 |
+
FAUG.US,D,20250401,000000,45.34,45.68,45.2,45.5711,383273,0
|
| 1356 |
+
FAUG.US,D,20250402,000000,45.51,45.8273,45.24,45.8273,10117,0
|
| 1357 |
+
FAUG.US,D,20250403,000000,44.755,44.755,44.29,44.3,314372,0
|
| 1358 |
+
FAUG.US,D,20250404,000000,43.34,43.36,42.3913,42.3913,20872,0
|
| 1359 |
+
FAUG.US,D,20250407,000000,41.24,42.66,41.24,42.3634,41809,0
|
| 1360 |
+
FAUG.US,D,20250408,000000,43.39,43.4632,41.55,41.76,16301,0
|
| 1361 |
+
FAUG.US,D,20250409,000000,42.19,44.64,41.7,44.44,21768,0
|
| 1362 |
+
FAUG.US,D,20250410,000000,43.79,43.95,42.8414,43.38,47111,0
|
| 1363 |
+
FAUG.US,D,20250411,000000,43.5698,44.0411,43.3601,44.0411,30874,0
|
| 1364 |
+
FAUG.US,D,20250414,000000,44.4958,44.5499,44.05,44.319,21858,0
|
| 1365 |
+
FAUG.US,D,20250415,000000,44.437,44.5,44.21,44.31,19007,0
|
| 1366 |
+
FAUG.US,D,20250416,000000,43.93,44.0964,43.3699,43.56,33338,0
|
| 1367 |
+
FAUG.US,D,20250417,000000,43.669,43.82,43.5012,43.6459,10317,0
|
| 1368 |
+
FAUG.US,D,20250421,000000,43.446,43.446,42.7304,42.97,8146,0
|
| 1369 |
+
FAUG.US,D,20250422,000000,43.38,43.81,43.38,43.7075,22547,0
|
| 1370 |
+
FAUG.US,D,20250423,000000,44.6,44.7199,44.1,44.2,15864,0
|
| 1371 |
+
FAUG.US,D,20250424,000000,44.2319,44.7968,44.2,44.7968,10742,0
|
| 1372 |
+
FAUG.US,D,20250425,000000,44.85,44.99,44.75,44.99,34295,0
|
| 1373 |
+
FAUG.US,D,20250428,000000,45,45.0985,44.73,45.03,12717,0
|
| 1374 |
+
FAUG.US,D,20250429,000000,44.9101,45.265,44.9101,45.21,9985,0
|
| 1375 |
+
FAUG.US,D,20250430,000000,44.56,45.3,44.56,45.3,12153,0
|
| 1376 |
+
FAUG.US,D,20250501,000000,45.5509,45.764,45.53,45.55,12594,0
|
| 1377 |
+
FAUG.US,D,20250502,000000,45.8,46.01,45.72,45.9238,10820,0
|
| 1378 |
+
FAUG.US,D,20250505,000000,45.685,45.9247,45.685,45.7502,19863,0
|
| 1379 |
+
FAUG.US,D,20250506,000000,45.46,45.66,45.4,45.52,24684,0
|
| 1380 |
+
FAUG.US,D,20250507,000000,45.635,45.7,45.3731,45.6103,14278,0
|
| 1381 |
+
FAUG.US,D,20250508,000000,45.86,46.1299,45.8169,45.8169,19402,0
|
| 1382 |
+
FAUG.US,D,20250509,000000,45.74,45.905,45.74,45.8012,5875,0
|
| 1383 |
+
FAUG.US,D,20250512,000000,46.7265,46.81,46.5065,46.7299,40343,0
|
| 1384 |
+
FAUG.US,D,20250513,000000,46.8411,47.15,46.8411,47.0611,8102,0
|
| 1385 |
+
FAUG.US,D,20250514,000000,47.038,47.14,46.9608,47.0886,16859,0
|
| 1386 |
+
FAUG.US,D,20250515,000000,47.015,47.26,46.9716,47.2121,11241,0
|
| 1387 |
+
FAUG.US,D,20250516,000000,47.29,47.4716,47.25,47.4716,5177,0
|
| 1388 |
+
FAUG.US,D,20250519,000000,47.29,47.502,47.29,47.502,7719,0
|
| 1389 |
+
FAUG.US,D,20250520,000000,47.408,47.47,47.2701,47.36,25810,0
|
| 1390 |
+
FAUG.US,D,20250521,000000,47.22,47.4,46.86,46.86,58025,0
|
| 1391 |
+
FAUG.US,D,20250522,000000,46.925,47.08,46.82,46.8259,18646,0
|
| 1392 |
+
FAUG.US,D,20250523,000000,46.417,46.765,46.417,46.6,11141,0
|
| 1393 |
+
FAUG.US,D,20250527,000000,47.02,47.31,47.02,47.27,11567,0
|
| 1394 |
+
FAUG.US,D,20250528,000000,47.31,47.3799,47.07,47.11,16749,0
|
| 1395 |
+
FAUG.US,D,20250529,000000,47.36,47.36,47.15,47.2543,9215,0
|
| 1396 |
+
FAUG.US,D,20250530,000000,47.1672,47.3332,46.9,47.25,93655,0
|
| 1397 |
+
FAUG.US,D,20250602,000000,47.07,47.4,47.05,47.4,7058,0
|
| 1398 |
+
FAUG.US,D,20250603,000000,47.49,47.7199,47.44,47.635,10997,0
|
| 1399 |
+
FAUG.US,D,20250604,000000,47.69,47.73,47.61,47.61,6327,0
|
| 1400 |
+
FAUG.US,D,20250605,000000,47.52,47.7373,47.34,47.34,14464,0
|
| 1401 |
+
FAUG.US,D,20250606,000000,47.8378,47.8378,47.73,47.815,7583,0
|
| 1402 |
+
FAUG.US,D,20250609,000000,47.8,47.9064,47.78,47.85,23577,0
|
| 1403 |
+
FAUG.US,D,20250610,000000,47.88,48.02,47.87,48.0011,14367,0
|
| 1404 |
+
FAUG.US,D,20250611,000000,48.03,48.12,47.83,47.91,7366,0
|
| 1405 |
+
FAUG.US,D,20250612,000000,48.0399,48.0399,47.9801,48.0242,7529,0
|
| 1406 |
+
FAUG.US,D,20250613,000000,47.835,47.96,47.5894,47.62,11682,0
|
| 1407 |
+
FAUG.US,D,20250616,000000,47.95,48.1342,47.9498,47.9881,8992,0
|
| 1408 |
+
FAUG.US,D,20250617,000000,47.89,47.98,47.7,47.7,19374,0
|
| 1409 |
+
FAUG.US,D,20250618,000000,47.92,47.9659,47.73,47.737,16359,0
|
| 1410 |
+
FAUG.US,D,20250620,000000,47.8124,47.93,47.6,47.6107,15474,0
|
| 1411 |
+
FAUG.US,D,20250623,000000,47.745,48.0216,47.59,48.0216,16916,0
|
| 1412 |
+
FAUG.US,D,20250624,000000,48.31,48.4679,47.86,48.4198,579061,0
|
| 1413 |
+
FAUG.US,D,20250625,000000,48.46,48.5,48.3235,48.4,460232,0
|
| 1414 |
+
FAUG.US,D,20250626,000000,48.5599,48.6899,48.5,48.64,8950,0
|
| 1415 |
+
FAUG.US,D,20250627,000000,48.76,48.8702,48.6625,48.8461,6518,0
|
| 1416 |
+
FAUG.US,D,20250630,000000,49,49.03,48.86,49.03,14706,0
|
| 1417 |
+
FAUG.US,D,20250701,000000,48.92,49.0694,48.89,49.0012,11007,0
|
| 1418 |
+
FAUG.US,D,20250702,000000,48.97,49.1203,48.96,49.1203,17793,0
|
| 1419 |
+
FAUG.US,D,20250703,000000,49.27,49.375,49.23,49.354,32326,0
|
| 1420 |
+
FAUG.US,D,20250707,000000,49.22,49.29,49.07,49.09,30704,0
|
| 1421 |
+
FAUG.US,D,20250708,000000,49.19,49.2266,49.1204,49.15,16676,0
|
| 1422 |
+
FAUG.US,D,20250709,000000,49.36,49.36,49.1975,49.34,41339,0
|
| 1423 |
+
FAUG.US,D,20250710,000000,49.335,49.49,49.33,49.44,14416,0
|
| 1424 |
+
FAUG.US,D,20250711,000000,49.3869,49.4271,49.31,49.36,6127,0
|
| 1425 |
+
FAUG.US,D,20250714,000000,49.358,49.4499,49.3305,49.4265,5704,0
|
| 1426 |
+
FAUG.US,D,20250715,000000,49.6499,49.6499,49.3452,49.3452,5924,0
|
| 1427 |
+
FAUG.US,D,20250716,000000,49.33,49.4401,49.2038,49.42,17523,0
|
| 1428 |
+
FAUG.US,D,20250717,000000,49.5305,49.68,49.46,49.59,15434,0
|
| 1429 |
+
FAUG.US,D,20250718,000000,49.69,49.7141,49.58,49.62,8342,0
|
| 1430 |
+
FAUG.US,D,20250721,000000,49.7299,49.81,49.69,49.69,10167,0
|
| 1431 |
+
FAUG.US,D,20250722,000000,49.67,49.7533,49.6486,49.7533,7537,0
|
| 1432 |
+
FAUG.US,D,20250723,000000,49.84,49.95,49.82,49.95,9127,0
|
| 1433 |
+
FAUG.US,D,20250724,000000,50.02,50.0697,50.0016,50.0239,14263,0
|
| 1434 |
+
FAUG.US,D,20250725,000000,50.0433,50.1595,50.0433,50.1201,16432,0
|
| 1435 |
+
FAUG.US,D,20250728,000000,50.14,50.19,50.12,50.1447,22493,0
|
| 1436 |
+
FAUG.US,D,20250729,000000,50.2,50.24,50.105,50.105,45169,0
|
| 1437 |
+
FAUG.US,D,20250730,000000,50.14,50.18,49.97,50.05,17777,0
|
| 1438 |
+
FAUG.US,D,20250731,000000,50.25,50.33,49.96,49.97,23522,0
|
| 1439 |
+
FAUG.US,D,20250801,000000,49.71,49.72,49.32,49.5099,37089,0
|
| 1440 |
+
FAUG.US,D,20250804,000000,49.825,50.05,49.825,50.04,20800,0
|
| 1441 |
+
FAUG.US,D,20250805,000000,50.09,50.1101,49.87,49.9296,14090,0
|
| 1442 |
+
FAUG.US,D,20250806,000000,49.98,50.1899,49.96,50.174,20363,0
|
| 1443 |
+
FAUG.US,D,20250807,000000,50.28,50.35,50.0203,50.17,37328,0
|
| 1444 |
+
FAUG.US,D,20250808,000000,50.3262,50.46,50.3262,50.41,20811,0
|
| 1445 |
+
FAUG.US,D,20250811,000000,50.44,50.47,50.37,50.41,32373,0
|
| 1446 |
+
FAUG.US,D,20250812,000000,50.51,50.64,50.47,50.627,33247,0
|
| 1447 |
+
FAUG.US,D,20250813,000000,50.6799,50.6799,50.63,50.64,31242,0
|
| 1448 |
+
FAUG.US,D,20250814,000000,50.6075,50.7,50.6075,50.69,60272,0
|
| 1449 |
+
FAUG.US,D,20250815,000000,50.687,50.73,50.6575,50.72,262598,0
|
| 1450 |
+
FAUG.US,D,20250818,000000,50.66,50.73,50.62,50.7,247153,0
|
| 1451 |
+
FAUG.US,D,20250819,000000,50.64,50.7395,50.47,50.48,55831,0
|
| 1452 |
+
FAUG.US,D,20250820,000000,50.49,50.5,50.2,50.34,125504,0
|
| 1453 |
+
FAUG.US,D,20250821,000000,50.3,50.41,50.24,50.31,202860,0
|
| 1454 |
+
FAUG.US,D,20250822,000000,50.38,50.87,50.36,50.82,139299,0
|
| 1455 |
+
FAUG.US,D,20250825,000000,50.779,50.813,50.7,50.7,74889,0
|
| 1456 |
+
FAUG.US,D,20250826,000000,50.68,50.85,50.65,50.8248,109288,0
|
| 1457 |
+
FAUG.US,D,20250827,000000,50.79,50.96,50.79,50.91,323586,0
|
| 1458 |
+
FAUG.US,D,20250828,000000,50.88,51.05,50.81,51,126171,0
|
| 1459 |
+
FAUG.US,D,20250829,000000,50.927,50.95,50.72,50.81,85523,0
|
| 1460 |
+
FAUG.US,D,20250902,000000,50.38,50.62,50.32,50.57,104680,0
|
| 1461 |
+
FAUG.US,D,20250903,000000,50.7138,50.8199,50.635,50.75,84180,0
|
| 1462 |
+
FAUG.US,D,20250904,000000,50.8522,51.0401,50.8,51.0401,45483,0
|
| 1463 |
+
FAUG.US,D,20250905,000000,51.15,51.18,50.83,51.01,58461,0
|
| 1464 |
+
FAUG.US,D,20250908,000000,51.05,51.12,51,51.05,29798,0
|
| 1465 |
+
FAUG.US,D,20250909,000000,51.13,51.2099,51,51.14,38197,0
|
| 1466 |
+
FAUG.US,D,20250910,000000,51.27,51.3499,51.17,51.2543,93596,0
|
| 1467 |
+
FAUG.US,D,20250911,000000,51.35,51.5,51.35,51.475,90311,0
|
| 1468 |
+
FAUG.US,D,20250912,000000,51.44,51.5495,51.44,51.48,36551,0
|
| 1469 |
+
FAUG.US,D,20250915,000000,51.575,51.6125,51.53,51.59,38782,0
|
| 1470 |
+
FAUG.US,D,20250916,000000,51.59,51.59,51.4996,51.54,50931,0
|
| 1471 |
+
FAUG.US,D,20250917,000000,51.57,51.65,51.38,51.53,34021,0
|
| 1472 |
+
FAUG.US,D,20250918,000000,51.66,51.76,51.62,51.67,31697,0
|
| 1473 |
+
FAUG.US,D,20250919,000000,51.7649,51.78,51.64,51.775,35930,0
|
| 1474 |
+
FAUG.US,D,20250922,000000,51.6659,51.8968,51.6659,51.8738,13667,0
|
| 1475 |
+
FAUG.US,D,20250923,000000,51.85,51.89,51.6426,51.72,806250,0
|
| 1476 |
+
FAUG.US,D,20250924,000000,51.75,51.75,51.57,51.6,1170335,0
|
| 1477 |
+
FAUG.US,D,20250925,000000,51.43,51.56,51.32,51.5,215692,0
|
| 1478 |
+
FAUG.US,D,20250926,000000,51.62,51.685,51.49,51.6743,22355,0
|
| 1479 |
+
FAUG.US,D,20250929,000000,51.8,51.82,51.68,51.75,19761,0
|
| 1480 |
+
FAUG.US,D,20250930,000000,51.71,51.93,51.6713,51.91,52901,0
|
| 1481 |
+
FAUG.US,D,20251001,000000,51.84,52.0159,51.74,51.9918,23072,0
|
| 1482 |
+
FAUG.US,D,20251002,000000,51.9733,52.04,51.92,52.03,34476,0
|
| 1483 |
+
FAUG.US,D,20251003,000000,52.0686,52.13,51.94,51.95,59033,0
|
| 1484 |
+
FAUG.US,D,20251006,000000,52.0006,52.0964,52.0006,52.0778,11235,0
|
| 1485 |
+
FAUG.US,D,20251007,000000,52.085,52.085,51.8801,51.97,33193,0
|
| 1486 |
+
FAUG.US,D,20251008,000000,52.0299,52.12,51.99,52.095,136768,0
|
| 1487 |
+
FAUG.US,D,20251009,000000,52.1522,52.1522,51.94,51.99,120523,0
|
| 1488 |
+
FAUG.US,D,20251010,000000,52.12,52.12,51.23,51.23,16829,0
|
| 1489 |
+
FAUG.US,D,20251013,000000,51.67,51.77,51.56,51.7003,18494,0
|
| 1490 |
+
FAUG.US,D,20251014,000000,51.39,51.7781,51.34,51.61,26319,0
|
| 1491 |
+
FAUG.US,D,20251015,000000,51.85,51.997,51.5,51.7268,15963,0
|
| 1492 |
+
FAUG.US,D,20251016,000000,51.8266,51.899,51.43,51.5,26226,0
|
| 1493 |
+
FAUG.US,D,20251017,000000,51.53,51.782,51.448,51.72,19181,0
|
| 1494 |
+
FAUG.US,D,20251020,000000,51.99,52.135,51.925,52.1,22241,0
|
| 1495 |
+
FAUG.US,D,20251021,000000,52.09,52.18,52.07,52.08,11194,0
|
| 1496 |
+
FAUG.US,D,20251022,000000,52.06,52.06,51.67,51.93,14415,0
|
| 1497 |
+
FAUG.US,D,20251023,000000,51.99,52.1999,51.985,52.1352,12529,0
|
| 1498 |
+
FAUG.US,D,20251024,000000,52.3139,52.41,52.3139,52.3637,23754,0
|
| 1499 |
+
FAUG.US,D,20251027,000000,52.6099,52.6244,52.55,52.6244,9581,0
|
| 1500 |
+
FAUG.US,D,20251028,000000,52.61,52.705,52.59,52.59,10144,0
|
| 1501 |
+
FAUG.US,D,20251029,000000,52.6753,52.69,52.485,52.62,36964,0
|
| 1502 |
+
FAUG.US,D,20251030,000000,52.41,52.5225,52.31,52.31,19365,0
|
| 1503 |
+
FAUG.US,D,20251031,000000,52.44,52.56,52.29,52.36,19327,0
|
| 1504 |
+
FAUG.US,D,20251103,000000,52.44,52.5199,52.25,52.38,61988,0
|
| 1505 |
+
FAUG.US,D,20251104,000000,52.075,52.2573,52.07,52.15,37653,0
|
| 1506 |
+
FAUG.US,D,20251105,000000,52.13,52.38,52.1,52.24,56140,0
|
| 1507 |
+
FAUG.US,D,20251106,000000,52.205,52.205,51.89,51.9488,27385,0
|
| 1508 |
+
FAUG.US,D,20251107,000000,51.8099,51.99,51.5844,51.99,23925,0
|
| 1509 |
+
FAUG.US,D,20251110,000000,52.3659,52.4595,52.2,52.38,14602,0
|
| 1510 |
+
FAUG.US,D,20251111,000000,52.345,52.48,52.33,52.41,18631,0
|
| 1511 |
+
FAUG.US,D,20251112,000000,52.471,52.5091,52.355,52.4591,28539,0
|
| 1512 |
+
FAUG.US,D,20251113,000000,52.27,52.34,51.96,51.967,13196,0
|
| 1513 |
+
FAUG.US,D,20251114,000000,51.78,52.1586,51.7,51.985,20426,0
|
| 1514 |
+
FAUG.US,D,20251117,000000,52.05,52.05,51.6228,51.7365,14699,0
|
| 1515 |
+
FAUG.US,D,20251118,000000,51.458,51.7095,51.38,51.51,45923,0
|
| 1516 |
+
FAUG.US,D,20251119,000000,51.78,51.78,51.47,51.66,20978,0
|
| 1517 |
+
FAUG.US,D,20251120,000000,52.13,52.18,51.1723,51.18,36609,0
|
| 1518 |
+
FAUG.US,D,20251121,000000,51.3,51.69,51.1778,51.5,13913,0
|
| 1519 |
+
FAUG.US,D,20251124,000000,51.6965,52.03,51.6965,52.03,18735,0
|
| 1520 |
+
FAUG.US,D,20251125,000000,52.0131,52.32,51.9,52.27,17256,0
|
| 1521 |
+
FAUG.US,D,20251126,000000,52.3684,52.54,52.35,52.54,34944,0
|
| 1522 |
+
FAUG.US,D,20251128,000000,52.5513,52.6084,52.5344,52.6084,5976,0
|
| 1523 |
+
FAUG.US,D,20251201,000000,52.4753,52.6193,52.4753,52.52,25133,0
|
| 1524 |
+
FAUG.US,D,20251202,000000,52.6351,52.6475,52.5289,52.5777,23819,0
|
| 1525 |
+
FAUG.US,D,20251203,000000,52.56,52.705,52.55,52.6661,13721,0
|
| 1526 |
+
FAUG.US,D,20251204,000000,52.7077,52.72,52.57,52.69,50894,0
|
| 1527 |
+
FAUG.US,D,20251205,000000,52.8003,52.85,52.75,52.75,14842,0
|
| 1528 |
+
FAUG.US,D,20251208,000000,52.76,52.78,52.6118,52.655,14073,0
|
| 1529 |
+
FAUG.US,D,20251209,000000,52.7386,52.755,52.63,52.64,11964,0
|
| 1530 |
+
FAUG.US,D,20251210,000000,52.6799,52.8747,52.6,52.8747,16219,0
|
| 1531 |
+
FAUG.US,D,20251211,000000,52.7872,52.9453,52.65,52.94,15825,0
|
| 1532 |
+
FAUG.US,D,20251212,000000,52.9499,52.9499,52.5799,52.72,18924,0
|
| 1533 |
+
FAUG.US,D,20251215,000000,52.8111,52.8111,52.6121,52.67,12838,0
|
| 1534 |
+
FAUG.US,D,20251216,000000,52.63,52.6401,52.43,52.59,26339,0
|
| 1535 |
+
FAUG.US,D,20251217,000000,52.61,52.65,52.25,52.26,26334,0
|
| 1536 |
+
FAUG.US,D,20251218,000000,52.56,52.685,52.45,52.52,31563,0
|
| 1537 |
+
FAUG.US,D,20251219,000000,52.75,52.87,52.59,52.8334,14200,0
|
| 1538 |
+
FAUG.US,D,20251222,000000,52.98,53.06,52.95,53.015,30975,0
|
| 1539 |
+
FAUG.US,D,20251223,000000,53.0195,53.18,53.01,53.14,98229,0
|
| 1540 |
+
FAUG.US,D,20251224,000000,53.191,53.2684,53.15,53.21,402283,0
|
| 1541 |
+
FAUG.US,D,20251226,000000,53.28,53.28,53.23,53.24,10059,0
|
| 1542 |
+
FAUG.US,D,20251229,000000,53.2,53.2199,53.12,53.17,10507,0
|
| 1543 |
+
FAUG.US,D,20251230,000000,53.16,53.2299,53.13,53.13,12476,0
|
| 1544 |
+
FAUG.US,D,20251231,000000,53.11,53.135,52.95,52.95,10583,0
|
| 1545 |
+
FAUG.US,D,20260102,000000,53.09,53.09,52.92,53,28272,0
|
| 1546 |
+
FAUG.US,D,20260105,000000,53.16,53.229,53.14,53.16,20606,0
|
| 1547 |
+
FAUG.US,D,20260106,000000,53.3099,53.36,53.2,53.33,14451,0
|
| 1548 |
+
FAUG.US,D,20260107,000000,53.375,53.42,53.23,53.23,22588,0
|
| 1549 |
+
FAUG.US,D,20260108,000000,53.2,53.29,53.2,53.2697,37060,0
|
| 1550 |
+
FAUG.US,D,20260109,000000,53.31,53.5399,53.3,53.46,33165,0
|
| 1551 |
+
FAUG.US,D,20260112,000000,53.42,53.5286,53.3,53.49,20920,0
|
| 1552 |
+
FAUG.US,D,20260113,000000,53.48,53.54,53.4,53.4523,10574,0
|
| 1553 |
+
FAUG.US,D,20260114,000000,53.32,53.385,53.18,53.33,9098,0
|
| 1554 |
+
FAUG.US,D,20260115,000000,53.5018,53.54,53.38,53.48,15989,0
|
| 1555 |
+
FAUG.US,D,20260116,000000,53.48,53.49,53.35,53.45,15331,0
|
| 1556 |
+
FAUG.US,D,20260120,000000,53.03,53.1054,52.755,52.76,14840,0
|
| 1557 |
+
FAUG.US,D,20260121,000000,52.94,53.2501,52.86,53.155,16371,0
|
| 1558 |
+
FAUG.US,D,20260122,000000,53.4399,53.4399,53.27,53.31,17506,0
|
| 1559 |
+
FAUG.US,D,20260123,000000,53.346,53.4,53.32,53.35,11944,0
|
| 1560 |
+
FAUG.US,D,20260126,000000,53.445,53.53,53.4,53.4919,5182,0
|
| 1561 |
+
FAUG.US,D,20260127,000000,53.55,53.62,53.53,53.56,6139,0
|
| 1562 |
+
FAUG.US,D,20260128,000000,53.636,53.66,53.538363,53.61,73902,0
|
| 1563 |
+
FAUG.US,D,20260129,000000,53.4766,53.61,53.16,53.55,23164,0
|
| 1564 |
+
FAUG.US,D,20260130,000000,53.54,53.54,53.3,53.437,8964,0
|
| 1565 |
+
FAUG.US,D,20260202,000000,53.54,53.68,53.54,53.65,4280,0
|
| 1566 |
+
FAUG.US,D,20260203,000000,53.4788,53.68,53.1101,53.36,25689,0
|
| 1567 |
+
FAUG.US,D,20260204,000000,53.3599,53.4,53.045,53.2252,7741,0
|
| 1568 |
+
FAUG.US,D,20260205,000000,53.04,53.06,52.77,52.81,11740,0
|
| 1569 |
+
FAUG.US,D,20260206,000000,53.16,53.4807,53.02,53.4807,21512,0
|
| 1570 |
+
FAUG.US,D,20260209,000000,53.4,53.67,53.4,53.6112,12247,0
|
| 1571 |
+
FAUG.US,D,20260210,000000,53.6575,53.7299,53.47,53.47,12860,0
|
| 1572 |
+
FAUG.US,D,20260211,000000,53.7206,53.7206,53.43,53.5321,11480,0
|
| 1573 |
+
FAUG.US,D,20260212,000000,53.7081,53.7081,53.05,53.05,14052,0
|
| 1574 |
+
FAUG.US,D,20260213,000000,53.035,53.27,52.99,53.03,7498,0
|
| 1575 |
+
FAUG.US,D,20260217,000000,53,53.2,52.85,53.1,11984,0
|
| 1576 |
+
FAUG.US,D,20260218,000000,53.235,53.42,53.19,53.19,7665,0
|
daily/us/nyse etfs/1/feny.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/ffa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|