Add files using upload-large-folder tool
Browse filesThis view is limited to 50 files because it contains too many changes. See raw diff
- daily/us/nyse stocks/1/abfl.us.txt +0 -0
- daily/us/nyse stocks/1/adc_a.us.txt +1106 -0
- daily/us/nyse stocks/1/afb.us.txt +0 -0
- daily/us/nyse stocks/1/agl.us.txt +1218 -0
- daily/us/nyse stocks/1/agx.us.txt +0 -0
- daily/us/nyse stocks/1/aht_f.us.txt +0 -0
- daily/us/nyse stocks/1/aii.us.txt +197 -0
- daily/us/nyse stocks/1/ajul.us.txt +400 -0
- daily/us/nyse stocks/1/aka.us.txt +1103 -0
- daily/us/nyse stocks/1/ako-a.us.txt +0 -0
- daily/us/nyse stocks/1/alit.us.txt +1160 -0
- daily/us/nyse stocks/1/all.us.txt +0 -0
- daily/us/nyse stocks/1/alx.us.txt +0 -0
- daily/us/nyse stocks/1/amn.us.txt +0 -0
- daily/us/nyse stocks/1/ampy.us.txt +0 -0
- daily/us/nyse stocks/1/amwl.us.txt +1362 -0
- daily/us/nyse stocks/1/apd.us.txt +0 -0
- daily/us/nyse stocks/1/aqlt.us.txt +292 -0
- daily/us/nyse stocks/1/ar.us.txt +0 -0
- daily/us/nyse stocks/1/arl.us.txt +0 -0
- daily/us/nyse stocks/1/asb.us.txt +0 -0
- daily/us/nyse stocks/1/atmu.us.txt +685 -0
- daily/us/nyse stocks/1/ato.us.txt +0 -0
- daily/us/nyse stocks/1/ausm.us.txt +72 -0
- daily/us/nyse stocks/1/avnt.us.txt +0 -0
- daily/us/nyse stocks/1/awi.us.txt +0 -0
- daily/us/nyse stocks/1/bac_m.us.txt +0 -0
- daily/us/nyse stocks/1/bap.us.txt +0 -0
- daily/us/nyse stocks/1/bbar.us.txt +0 -0
- daily/us/nyse stocks/1/bbdc.us.txt +0 -0
- daily/us/nyse stocks/1/bbdo.us.txt +0 -0
- daily/us/nyse stocks/1/bbn.us.txt +0 -0
- daily/us/nyse stocks/1/bf-a.us.txt +0 -0
- daily/us/nyse stocks/1/bgs.us.txt +0 -0
- daily/us/nyse stocks/1/bipi.us.txt +1019 -0
- daily/us/nyse stocks/1/blk.us.txt +0 -0
- daily/us/nyse stocks/1/blst.us.txt +167 -0
- daily/us/nyse stocks/1/bluc.us.txt +167 -0
- daily/us/nyse stocks/1/bme.us.txt +0 -0
- daily/us/nyse stocks/1/bmi.us.txt +0 -0
- daily/us/nyse stocks/1/bml_l.us.txt +0 -0
- daily/us/nyse stocks/1/brie.us.txt +82 -0
- daily/us/nyse stocks/1/bsac.us.txt +0 -0
- daily/us/nyse stocks/1/btcc.us.txt +221 -0
- daily/us/nyse stocks/1/bur.us.txt +1339 -0
- daily/us/nyse stocks/1/bval.us.txt +164 -0
- daily/us/nyse stocks/1/bx.us.txt +0 -0
- daily/us/nyse stocks/1/caie.us.txt +164 -0
- daily/us/nyse stocks/1/cato.us.txt +0 -0
- daily/us/nyse stocks/1/cb.us.txt +0 -0
daily/us/nyse stocks/1/abfl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/adc_a.us.txt
ADDED
|
@@ -0,0 +1,1106 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ADC_A.US,D,20210923,000000,25.1499,25.3,25.07,25.23,326935,0
|
| 3 |
+
ADC_A.US,D,20210924,000000,25.19,25.19,25.08,25.08,106304,0
|
| 4 |
+
ADC_A.US,D,20210927,000000,25.06,25.3,25.025,25.3,237717,0
|
| 5 |
+
ADC_A.US,D,20210928,000000,25.25,25.25,25.1,25.12,313069,0
|
| 6 |
+
ADC_A.US,D,20210929,000000,25.3,25.3,25.06,25.23,43955,0
|
| 7 |
+
ADC_A.US,D,20210930,000000,25.3,25.34,25.12,25.14,647066,0
|
| 8 |
+
ADC_A.US,D,20211001,000000,25.07,25.24,25,25.1,96112,0
|
| 9 |
+
ADC_A.US,D,20211004,000000,25.08,25.21,24.95,24.99,79733,0
|
| 10 |
+
ADC_A.US,D,20211005,000000,25,25.07,24.74,24.75,38435,0
|
| 11 |
+
ADC_A.US,D,20211006,000000,24.74,24.755,24.52,24.65,67530,0
|
| 12 |
+
ADC_A.US,D,20211007,000000,24.62,24.7899,24.48,24.48,50143,0
|
| 13 |
+
ADC_A.US,D,20211008,000000,24.52,24.59,24.2501,24.41,103686,0
|
| 14 |
+
ADC_A.US,D,20211011,000000,24.41,24.4388,24.35,24.375,26450,0
|
| 15 |
+
ADC_A.US,D,20211012,000000,24.45,24.5346,24.39,24.42,3394,0
|
| 16 |
+
ADC_A.US,D,20211013,000000,24.39,24.63,24.39,24.61,10086,0
|
| 17 |
+
ADC_A.US,D,20211014,000000,24.72,24.98,24.72,24.97,19360,0
|
| 18 |
+
ADC_A.US,D,20211015,000000,24.97,24.97,24.85,24.9,7928,0
|
| 19 |
+
ADC_A.US,D,20211018,000000,24.9,24.94,24.57,24.91,6196,0
|
| 20 |
+
ADC_A.US,D,20211019,000000,24.93,24.96,24.8,24.8283,4937,0
|
| 21 |
+
ADC_A.US,D,20211020,000000,24.85,24.85,24.71,24.76,10526,0
|
| 22 |
+
ADC_A.US,D,20211021,000000,24.81,24.93,24.49,24.67,21458,0
|
| 23 |
+
ADC_A.US,D,20211022,000000,24.535,24.535,24.5,24.53,3431,0
|
| 24 |
+
ADC_A.US,D,20211025,000000,24.5,24.6,24.5,24.55,4705,0
|
| 25 |
+
ADC_A.US,D,20211026,000000,24.51,24.51,24.51,24.51,893,0
|
| 26 |
+
ADC_A.US,D,20211027,000000,24.55,24.55,24.4806,24.5,4025,0
|
| 27 |
+
ADC_A.US,D,20211028,000000,24.55,24.6,24.55,24.55,3559,0
|
| 28 |
+
ADC_A.US,D,20211029,000000,24.54,24.7,24.49,24.55,17299,0
|
| 29 |
+
ADC_A.US,D,20211101,000000,24.65,24.74,24.53,24.74,10744,0
|
| 30 |
+
ADC_A.US,D,20211102,000000,24.67,24.79,24.67,24.79,2111,0
|
| 31 |
+
ADC_A.US,D,20211103,000000,24.66,24.73,24.65,24.73,5803,0
|
| 32 |
+
ADC_A.US,D,20211104,000000,24.77,24.91,24.77,24.91,4082,0
|
| 33 |
+
ADC_A.US,D,20211105,000000,24.9402,24.98,24.64,24.96,19366,0
|
| 34 |
+
ADC_A.US,D,20211108,000000,24.9018,24.96,24.7884,24.96,8465,0
|
| 35 |
+
ADC_A.US,D,20211109,000000,25,25,24.78,24.85,7481,0
|
| 36 |
+
ADC_A.US,D,20211110,000000,24.91,24.91,24.55,24.6,11502,0
|
| 37 |
+
ADC_A.US,D,20211111,000000,24.7,24.708,24.46,24.46,5550,0
|
| 38 |
+
ADC_A.US,D,20211112,000000,24.51,24.52,24.22,24.3,20461,0
|
| 39 |
+
ADC_A.US,D,20211115,000000,24.35,24.35,24.2245,24.25,3845,0
|
| 40 |
+
ADC_A.US,D,20211116,000000,24.2,24.201,23.96,24.08,16870,0
|
| 41 |
+
ADC_A.US,D,20211117,000000,24.11,24.13,24.01,24.13,14241,0
|
| 42 |
+
ADC_A.US,D,20211118,000000,24.075,24.21,24.075,24.08,18651,0
|
| 43 |
+
ADC_A.US,D,20211119,000000,24,24.14,24,24.09,17325,0
|
| 44 |
+
ADC_A.US,D,20211122,000000,24.16,24.16,23.89,24.08,12299,0
|
| 45 |
+
ADC_A.US,D,20211123,000000,23.8,24.05,23.65,23.77,24721,0
|
| 46 |
+
ADC_A.US,D,20211124,000000,23.7,23.77,23.67,23.76,11309,0
|
| 47 |
+
ADC_A.US,D,20211126,000000,23.6408,23.73,23,23.43,13463,0
|
| 48 |
+
ADC_A.US,D,20211129,000000,23.4,23.67,23.35,23.66,21599,0
|
| 49 |
+
ADC_A.US,D,20211130,000000,23.71,23.89,23.39,23.66,4428,0
|
| 50 |
+
ADC_A.US,D,20211201,000000,23.71,24.15,23.71,23.93,28032,0
|
| 51 |
+
ADC_A.US,D,20211202,000000,23.98,24.25,23.98,24.09,16809,0
|
| 52 |
+
ADC_A.US,D,20211203,000000,24.25,24.25,24,24.09,9013,0
|
| 53 |
+
ADC_A.US,D,20211206,000000,24.2,24.35,24.2,24.31,4920,0
|
| 54 |
+
ADC_A.US,D,20211207,000000,24.49,24.585,24.36,24.39,16377,0
|
| 55 |
+
ADC_A.US,D,20211208,000000,24.39,24.57,24.36,24.46,12975,0
|
| 56 |
+
ADC_A.US,D,20211209,000000,24.55,24.55,24,24.29,25824,0
|
| 57 |
+
ADC_A.US,D,20211210,000000,24.0873,24.0873,23.71,23.99,43266,0
|
| 58 |
+
ADC_A.US,D,20211213,000000,23.94,23.94,23.55,23.68,35511,0
|
| 59 |
+
ADC_A.US,D,20211214,000000,23.8,23.8,23.384,23.5,20793,0
|
| 60 |
+
ADC_A.US,D,20211215,000000,23.5,23.5059,23.05,23.33,14424,0
|
| 61 |
+
ADC_A.US,D,20211216,000000,23.29,23.65,23.29,23.39,41260,0
|
| 62 |
+
ADC_A.US,D,20211217,000000,23.68,23.7193,23.39,23.67,16754,0
|
| 63 |
+
ADC_A.US,D,20211220,000000,23.64,23.65,23.55,23.58,21209,0
|
| 64 |
+
ADC_A.US,D,20211221,000000,23.52,23.705,23.52,23.58,8796,0
|
| 65 |
+
ADC_A.US,D,20211222,000000,23.66,23.8199,23.53,23.6,29887,0
|
| 66 |
+
ADC_A.US,D,20211223,000000,23.5795,23.79,23.5795,23.65,4499,0
|
| 67 |
+
ADC_A.US,D,20211227,000000,23.75,23.81,23.57,23.65,68081,0
|
| 68 |
+
ADC_A.US,D,20211228,000000,23.58,23.7465,23.3,23.41,50909,0
|
| 69 |
+
ADC_A.US,D,20211229,000000,23.54,23.66,23.45,23.57,48930,0
|
| 70 |
+
ADC_A.US,D,20211230,000000,23.47,23.7,23.47,23.69,45564,0
|
| 71 |
+
ADC_A.US,D,20211231,000000,23.54,23.72,23.46,23.72,90678,0
|
| 72 |
+
ADC_A.US,D,20220103,000000,23.72,24.11,23.7,24.05,77363,0
|
| 73 |
+
ADC_A.US,D,20220104,000000,24.05,24.05,23.88,23.97,88868,0
|
| 74 |
+
ADC_A.US,D,20220105,000000,23.98,23.98,23.73,23.75,17218,0
|
| 75 |
+
ADC_A.US,D,20220106,000000,23.73,23.95,23.6,23.95,65208,0
|
| 76 |
+
ADC_A.US,D,20220107,000000,23.87,24,23.87,23.95,26880,0
|
| 77 |
+
ADC_A.US,D,20220110,000000,23.9,23.9,23.71,23.88,7245,0
|
| 78 |
+
ADC_A.US,D,20220111,000000,23.74,23.93,23.7101,23.8191,24288,0
|
| 79 |
+
ADC_A.US,D,20220112,000000,23.87,23.96,23.85,23.92,3882,0
|
| 80 |
+
ADC_A.US,D,20220113,000000,23.98,24,23.935,24,16152,0
|
| 81 |
+
ADC_A.US,D,20220114,000000,23.94,23.9999,23.8201,23.92,4495,0
|
| 82 |
+
ADC_A.US,D,20220118,000000,23.83,23.9,23.6,23.63,24514,0
|
| 83 |
+
ADC_A.US,D,20220119,000000,23.77,23.77,23.56,23.56,25276,0
|
| 84 |
+
ADC_A.US,D,20220120,000000,23.6,23.65,23.5,23.5,7181,0
|
| 85 |
+
ADC_A.US,D,20220121,000000,23.61,23.7,23.45,23.52,10889,0
|
| 86 |
+
ADC_A.US,D,20220124,000000,23.55,23.7,23.38,23.7,14176,0
|
| 87 |
+
ADC_A.US,D,20220125,000000,23.5601,23.5601,23.5601,23.5601,622,0
|
| 88 |
+
ADC_A.US,D,20220126,000000,23.6,23.6601,23.44,23.49,34633,0
|
| 89 |
+
ADC_A.US,D,20220127,000000,23.485,23.57,22.94,22.94,43760,0
|
| 90 |
+
ADC_A.US,D,20220128,000000,22.99,23.08,22.45,22.92,6667,0
|
| 91 |
+
ADC_A.US,D,20220131,000000,22.97,23.19,22.96,23.19,27238,0
|
| 92 |
+
ADC_A.US,D,20220201,000000,23.25,23.295,23,23.17,18936,0
|
| 93 |
+
ADC_A.US,D,20220202,000000,23.17,23.44,22.87,22.87,21468,0
|
| 94 |
+
ADC_A.US,D,20220203,000000,22.72,22.89,22.644,22.77,22417,0
|
| 95 |
+
ADC_A.US,D,20220204,000000,22.67,22.75,22.3128,22.45,14480,0
|
| 96 |
+
ADC_A.US,D,20220207,000000,22.3001,22.5478,22.05,22.11,12329,0
|
| 97 |
+
ADC_A.US,D,20220208,000000,22.09,22.09,21.58,21.63,18216,0
|
| 98 |
+
ADC_A.US,D,20220209,000000,21.6915,21.6915,21.58,21.6,13029,0
|
| 99 |
+
ADC_A.US,D,20220210,000000,21.41,21.45,21.15,21.15,12884,0
|
| 100 |
+
ADC_A.US,D,20220211,000000,21.2,21.2,20.55,20.63,23783,0
|
| 101 |
+
ADC_A.US,D,20220214,000000,20.6,20.6,20.04,20.08,13153,0
|
| 102 |
+
ADC_A.US,D,20220215,000000,20.18,20.3821,20.02,20.07,23142,0
|
| 103 |
+
ADC_A.US,D,20220216,000000,20.07,20.38,19.84,20.38,36411,0
|
| 104 |
+
ADC_A.US,D,20220217,000000,20.24,20.56,20.24,20.35,36039,0
|
| 105 |
+
ADC_A.US,D,20220218,000000,20.37,20.43,20.34,20.36,10810,0
|
| 106 |
+
ADC_A.US,D,20220222,000000,20.3579,20.41,20.2,20.34,14597,0
|
| 107 |
+
ADC_A.US,D,20220223,000000,20.16,20.3198,20.05,20.05,11492,0
|
| 108 |
+
ADC_A.US,D,20220224,000000,19.92,20.19,19.92,20.1,9287,0
|
| 109 |
+
ADC_A.US,D,20220225,000000,20.22,20.3,20,20.09,49416,0
|
| 110 |
+
ADC_A.US,D,20220228,000000,19.97,20.23,19.97,20.22,61816,0
|
| 111 |
+
ADC_A.US,D,20220301,000000,20.27,20.37,20.21,20.35,47779,0
|
| 112 |
+
ADC_A.US,D,20220302,000000,20.26,20.5,20.2095,20.41,65223,0
|
| 113 |
+
ADC_A.US,D,20220303,000000,20.329,20.58,20.329,20.36,9416,0
|
| 114 |
+
ADC_A.US,D,20220304,000000,20.26,20.33,20.15,20.21,3917,0
|
| 115 |
+
ADC_A.US,D,20220307,000000,20.1,20.1,19.825,19.89,14597,0
|
| 116 |
+
ADC_A.US,D,20220308,000000,19.81,19.8755,19.55,19.79,15651,0
|
| 117 |
+
ADC_A.US,D,20220309,000000,19.97,20,19.89,19.95,17684,0
|
| 118 |
+
ADC_A.US,D,20220310,000000,19.86,19.91,19.77,19.91,4658,0
|
| 119 |
+
ADC_A.US,D,20220311,000000,19.864,19.982,19.65,19.8,5886,0
|
| 120 |
+
ADC_A.US,D,20220314,000000,19.55,19.55,19.21,19.35,10100,0
|
| 121 |
+
ADC_A.US,D,20220315,000000,19.415,19.52,19.3537,19.52,2210,0
|
| 122 |
+
ADC_A.US,D,20220316,000000,19.66,19.75,19.32,19.75,2424,0
|
| 123 |
+
ADC_A.US,D,20220317,000000,20.0901,20.1,19.91,19.91,3239,0
|
| 124 |
+
ADC_A.US,D,20220318,000000,20.1,20.24,19.87,20,11569,0
|
| 125 |
+
ADC_A.US,D,20220321,000000,20,20,19.57,19.57,12421,0
|
| 126 |
+
ADC_A.US,D,20220322,000000,19.51,19.92,19.51,19.76,8135,0
|
| 127 |
+
ADC_A.US,D,20220323,000000,19.54,19.62,19.54,19.61,4449,0
|
| 128 |
+
ADC_A.US,D,20220324,000000,19.53,19.615,19.29,19.36,15577,0
|
| 129 |
+
ADC_A.US,D,20220325,000000,19.5,19.5,18.85,19.21,17781,0
|
| 130 |
+
ADC_A.US,D,20220328,000000,19.03,19.18,19.02,19.12,21769,0
|
| 131 |
+
ADC_A.US,D,20220329,000000,19.33,19.56,19.145,19.56,26481,0
|
| 132 |
+
ADC_A.US,D,20220330,000000,19.58,19.67,19.3632,19.6596,7853,0
|
| 133 |
+
ADC_A.US,D,20220331,000000,19.66,19.95,19.65,19.88,5319,0
|
| 134 |
+
ADC_A.US,D,20220401,000000,19.79,19.8,19.625,19.7001,13611,0
|
| 135 |
+
ADC_A.US,D,20220404,000000,19.88,19.88,19.62,19.7,11003,0
|
| 136 |
+
ADC_A.US,D,20220405,000000,19.63,19.64,19.13,19.13,25820,0
|
| 137 |
+
ADC_A.US,D,20220406,000000,19.02,19.3,19,19.26,38477,0
|
| 138 |
+
ADC_A.US,D,20220407,000000,19.27,19.4299,19.26,19.3182,14465,0
|
| 139 |
+
ADC_A.US,D,20220408,000000,19.265,19.4,19.06,19.061,25425,0
|
| 140 |
+
ADC_A.US,D,20220411,000000,18.96,19.23,18.9,18.9,26683,0
|
| 141 |
+
ADC_A.US,D,20220412,000000,19.13,19.13,18.55,18.67,6085,0
|
| 142 |
+
ADC_A.US,D,20220413,000000,18.62,19.4,18.62,19.23,38783,0
|
| 143 |
+
ADC_A.US,D,20220414,000000,19.16,19.18,18.95,19.1323,14424,0
|
| 144 |
+
ADC_A.US,D,20220418,000000,19.11,19.2,19.04,19.04,13256,0
|
| 145 |
+
ADC_A.US,D,20220419,000000,18.99,19,18.88,18.9,7166,0
|
| 146 |
+
ADC_A.US,D,20220420,000000,19.075,19.075,18.785,19.07,14376,0
|
| 147 |
+
ADC_A.US,D,20220421,000000,18.83,18.94,18.775,18.81,10389,0
|
| 148 |
+
ADC_A.US,D,20220422,000000,18.8,18.8,18.4201,18.76,13978,0
|
| 149 |
+
ADC_A.US,D,20220425,000000,18.57,18.77,18.5,18.77,8964,0
|
| 150 |
+
ADC_A.US,D,20220426,000000,18.6914,18.91,18.6225,18.865,3556,0
|
| 151 |
+
ADC_A.US,D,20220427,000000,18.77,18.779,18.5,18.51,8882,0
|
| 152 |
+
ADC_A.US,D,20220428,000000,18.65,18.93,18.45,18.69,2005,0
|
| 153 |
+
ADC_A.US,D,20220429,000000,18.59,18.8,18.59,18.79,9749,0
|
| 154 |
+
ADC_A.US,D,20220502,000000,18.8,18.8,18.31,18.42,5934,0
|
| 155 |
+
ADC_A.US,D,20220503,000000,18.3,18.3,18.18,18.2,11041,0
|
| 156 |
+
ADC_A.US,D,20220504,000000,18.35,18.82,18.15,18.82,71396,0
|
| 157 |
+
ADC_A.US,D,20220505,000000,18.25,18.5,18.23,18.26,6015,0
|
| 158 |
+
ADC_A.US,D,20220506,000000,18.24,18.285,18,18.08,43160,0
|
| 159 |
+
ADC_A.US,D,20220509,000000,17.96,18.1091,17.96,17.96,17073,0
|
| 160 |
+
ADC_A.US,D,20220510,000000,18.002,18.39,17.98,18.14,28037,0
|
| 161 |
+
ADC_A.US,D,20220511,000000,18.11,18.21,18.1,18.115,5781,0
|
| 162 |
+
ADC_A.US,D,20220512,000000,18.28,18.28,17.9719,18.12,4790,0
|
| 163 |
+
ADC_A.US,D,20220513,000000,18.27,18.27,18.185,18.2,5221,0
|
| 164 |
+
ADC_A.US,D,20220516,000000,18.2021,18.3,18.2,18.25,5272,0
|
| 165 |
+
ADC_A.US,D,20220517,000000,18.31,18.4,17.94,17.94,17633,0
|
| 166 |
+
ADC_A.US,D,20220518,000000,17.94,18,17.65,17.86,38536,0
|
| 167 |
+
ADC_A.US,D,20220519,000000,17.9,17.985,17.89,17.9162,18084,0
|
| 168 |
+
ADC_A.US,D,20220520,000000,17.85,17.88,17.6166,17.81,5265,0
|
| 169 |
+
ADC_A.US,D,20220523,000000,17.9499,17.9499,17.826,17.85,13603,0
|
| 170 |
+
ADC_A.US,D,20220524,000000,17.85,17.92,17.65,17.87,30311,0
|
| 171 |
+
ADC_A.US,D,20220525,000000,17.9,18.1494,17.9,18.01,78371,0
|
| 172 |
+
ADC_A.US,D,20220526,000000,18.12,18.3802,18.12,18.3,42468,0
|
| 173 |
+
ADC_A.US,D,20220527,000000,18.43,18.61,18.37,18.43,43215,0
|
| 174 |
+
ADC_A.US,D,20220531,000000,18.53,18.53,18.1884,18.53,89618,0
|
| 175 |
+
ADC_A.US,D,20220601,000000,18.62,18.62,18.272,18.43,11779,0
|
| 176 |
+
ADC_A.US,D,20220602,000000,18.5199,18.5199,18.33,18.45,2733,0
|
| 177 |
+
ADC_A.US,D,20220603,000000,18.32,18.47,18.31,18.31,4363,0
|
| 178 |
+
ADC_A.US,D,20220606,000000,18.5,18.5999,18.34,18.34,23508,0
|
| 179 |
+
ADC_A.US,D,20220607,000000,18.31,18.63,18.31,18.5,55179,0
|
| 180 |
+
ADC_A.US,D,20220608,000000,18.55,18.6973,18.4,18.4,19430,0
|
| 181 |
+
ADC_A.US,D,20220609,000000,18.35,18.45,18.31,18.31,18175,0
|
| 182 |
+
ADC_A.US,D,20220610,000000,18.2,18.2,17.87,17.99,24773,0
|
| 183 |
+
ADC_A.US,D,20220613,000000,17.7,17.72,17.29,17.31,65355,0
|
| 184 |
+
ADC_A.US,D,20220614,000000,17.29,17.39,17.02,17.15,10680,0
|
| 185 |
+
ADC_A.US,D,20220615,000000,17.5327,17.7175,17.4553,17.5,4964,0
|
| 186 |
+
ADC_A.US,D,20220616,000000,17.5,17.75,17.32,17.48,37418,0
|
| 187 |
+
ADC_A.US,D,20220617,000000,17.6,17.61,17.45,17.49,4172,0
|
| 188 |
+
ADC_A.US,D,20220621,000000,17.45,18.0427,17.45,17.56,43891,0
|
| 189 |
+
ADC_A.US,D,20220622,000000,17.775,18.1444,17.7,17.725,37487,0
|
| 190 |
+
ADC_A.US,D,20220623,000000,17.67,17.905,17.62,17.75,20782,0
|
| 191 |
+
ADC_A.US,D,20220624,000000,17.85,17.9,17.75,17.79,61452,0
|
| 192 |
+
ADC_A.US,D,20220627,000000,18.07,18.07,17.855,17.95,43687,0
|
| 193 |
+
ADC_A.US,D,20220628,000000,18.05,18.1,17.95,18.01,11999,0
|
| 194 |
+
ADC_A.US,D,20220629,000000,18.1,18.13,18,18.05,54971,0
|
| 195 |
+
ADC_A.US,D,20220630,000000,18.08,18.08,17.9597,18.05,39758,0
|
| 196 |
+
ADC_A.US,D,20220701,000000,18.09,18.43,18.0146,18.05,19142,0
|
| 197 |
+
ADC_A.US,D,20220705,000000,18.25,18.4,17.87,18.1,10272,0
|
| 198 |
+
ADC_A.US,D,20220706,000000,18.2,18.2,18,18,12730,0
|
| 199 |
+
ADC_A.US,D,20220707,000000,18.2,18.53,18.1581,18.4,45087,0
|
| 200 |
+
ADC_A.US,D,20220708,000000,18.31,18.65,18.31,18.65,4188,0
|
| 201 |
+
ADC_A.US,D,20220711,000000,18.65,19,18.57,18.88,14985,0
|
| 202 |
+
ADC_A.US,D,20220712,000000,19,19.2448,19,19.01,4756,0
|
| 203 |
+
ADC_A.US,D,20220713,000000,18.83,19.06,18.83,18.96,5763,0
|
| 204 |
+
ADC_A.US,D,20220714,000000,18.88,18.95,18.88,18.95,6376,0
|
| 205 |
+
ADC_A.US,D,20220715,000000,19,19.19,19,19.05,2019,0
|
| 206 |
+
ADC_A.US,D,20220718,000000,19.2399,19.2399,19.032,19.1399,4159,0
|
| 207 |
+
ADC_A.US,D,20220719,000000,19.24,19.27,19.1151,19.17,7717,0
|
| 208 |
+
ADC_A.US,D,20220720,000000,19.33,19.38,19.165,19.17,45707,0
|
| 209 |
+
ADC_A.US,D,20220721,000000,19.05,19.1,19.02,19.04,9439,0
|
| 210 |
+
ADC_A.US,D,20220722,000000,19.1,19.21,19,19.05,38218,0
|
| 211 |
+
ADC_A.US,D,20220725,000000,19.05,19.05,18.91,18.97,10008,0
|
| 212 |
+
ADC_A.US,D,20220726,000000,19,19.1,18.9777,19,21537,0
|
| 213 |
+
ADC_A.US,D,20220727,000000,18.96,19.26,18.96,19.04,14290,0
|
| 214 |
+
ADC_A.US,D,20220728,000000,19.01,19.22,18.98,19.2,10572,0
|
| 215 |
+
ADC_A.US,D,20220729,000000,19.3557,19.69,19.3557,19.69,5593,0
|
| 216 |
+
ADC_A.US,D,20220801,000000,19.7,19.9,19.5415,19.9,5024,0
|
| 217 |
+
ADC_A.US,D,20220802,000000,19.88,20.86,19.88,20.8,13159,0
|
| 218 |
+
ADC_A.US,D,20220803,000000,20.375,20.88,20.375,20.88,16042,0
|
| 219 |
+
ADC_A.US,D,20220804,000000,20.92,20.96,20.7501,20.92,7177,0
|
| 220 |
+
ADC_A.US,D,20220805,000000,20.77,20.8,20.57,20.7,3774,0
|
| 221 |
+
ADC_A.US,D,20220808,000000,20.7,20.8,20.55,20.55,39007,0
|
| 222 |
+
ADC_A.US,D,20220809,000000,20.44,20.4424,20.15,20.15,2666,0
|
| 223 |
+
ADC_A.US,D,20220810,000000,20.28,20.36,20.28,20.36,3309,0
|
| 224 |
+
ADC_A.US,D,20220811,000000,20.18,20.58,20.16,20.33,4549,0
|
| 225 |
+
ADC_A.US,D,20220812,000000,20.2692,20.46,20.2692,20.3101,2374,0
|
| 226 |
+
ADC_A.US,D,20220815,000000,20.35,20.6,20.35,20.37,3719,0
|
| 227 |
+
ADC_A.US,D,20220816,000000,20.488,20.488,20.25,20.38,14576,0
|
| 228 |
+
ADC_A.US,D,20220817,000000,20.24,20.24,19.95,19.9601,5659,0
|
| 229 |
+
ADC_A.US,D,20220818,000000,20.08,20.2,19.89,20.04,15377,0
|
| 230 |
+
ADC_A.US,D,20220819,000000,19.8,19.8096,19.52,19.74,8704,0
|
| 231 |
+
ADC_A.US,D,20220822,000000,19.65,19.69,19.42,19.42,12156,0
|
| 232 |
+
ADC_A.US,D,20220823,000000,19.68,19.68,19.02,19.15,69528,0
|
| 233 |
+
ADC_A.US,D,20220824,000000,19.2,19.24,19,19.1496,88650,0
|
| 234 |
+
ADC_A.US,D,20220825,000000,19.16,19.5,19.16,19.3,4765,0
|
| 235 |
+
ADC_A.US,D,20220826,000000,19.59,19.61,19.1857,19.24,14628,0
|
| 236 |
+
ADC_A.US,D,20220829,000000,19.11,19.22,19.05,19.15,3388,0
|
| 237 |
+
ADC_A.US,D,20220830,000000,19.2,19.2,18.91,18.95,14492,0
|
| 238 |
+
ADC_A.US,D,20220831,000000,19.03,19.08,18.77,18.77,10912,0
|
| 239 |
+
ADC_A.US,D,20220901,000000,18.68,18.68,18.15,18.25,120587,0
|
| 240 |
+
ADC_A.US,D,20220902,000000,18.5146,18.5146,18.2749,18.37,2765,0
|
| 241 |
+
ADC_A.US,D,20220906,000000,18.32,18.34,17.95,17.9999,11338,0
|
| 242 |
+
ADC_A.US,D,20220907,000000,17.95,18.14,17.91,17.92,26973,0
|
| 243 |
+
ADC_A.US,D,20220908,000000,18.035,18.05,17.96,17.96,7767,0
|
| 244 |
+
ADC_A.US,D,20220909,000000,18.05,18.19,18.005,18.05,11368,0
|
| 245 |
+
ADC_A.US,D,20220912,000000,18.2,18.31,18.1,18.12,14494,0
|
| 246 |
+
ADC_A.US,D,20220913,000000,18,18,17.75,17.87,25302,0
|
| 247 |
+
ADC_A.US,D,20220914,000000,17.95,18.15,17.8,18.01,30572,0
|
| 248 |
+
ADC_A.US,D,20220915,000000,18,18.17,17.97,18.05,9106,0
|
| 249 |
+
ADC_A.US,D,20220916,000000,17.97,18.11,17.8397,18.11,15963,0
|
| 250 |
+
ADC_A.US,D,20220919,000000,18.11,18.11,17.92,17.92,9939,0
|
| 251 |
+
ADC_A.US,D,20220920,000000,17.87,17.87,17.51,17.6664,45737,0
|
| 252 |
+
ADC_A.US,D,20220921,000000,17.55,17.7,17.5,17.53,12958,0
|
| 253 |
+
ADC_A.US,D,20220922,000000,17.53,17.53,16.71,17.13,57250,0
|
| 254 |
+
ADC_A.US,D,20220923,000000,17.02,17.02,16.81,16.94,9246,0
|
| 255 |
+
ADC_A.US,D,20220926,000000,16.94,16.94,16.665,16.81,22360,0
|
| 256 |
+
ADC_A.US,D,20220927,000000,16.94,17.1,16.81,17.02,10730,0
|
| 257 |
+
ADC_A.US,D,20220928,000000,17.02,17.3,17.02,17.27,4060,0
|
| 258 |
+
ADC_A.US,D,20220929,000000,17.3,17.3,16.85,16.9874,14043,0
|
| 259 |
+
ADC_A.US,D,20220930,000000,16.98,17.31,16.83,16.99,142094,0
|
| 260 |
+
ADC_A.US,D,20221003,000000,17.18,17.18,16.975,17.08,36304,0
|
| 261 |
+
ADC_A.US,D,20221004,000000,17.11,17.23,17.11,17.19,16242,0
|
| 262 |
+
ADC_A.US,D,20221005,000000,17.19,17.19,16.9,16.92,6286,0
|
| 263 |
+
ADC_A.US,D,20221006,000000,17.1,17.1,16.9,16.97,23330,0
|
| 264 |
+
ADC_A.US,D,20221007,000000,16.75,16.8607,16.75,16.86,4176,0
|
| 265 |
+
ADC_A.US,D,20221010,000000,16.86,16.86,16.6,16.6,6150,0
|
| 266 |
+
ADC_A.US,D,20221011,000000,16.6,16.7499,16.56,16.67,14963,0
|
| 267 |
+
ADC_A.US,D,20221012,000000,16.55,16.62,16.5,16.62,9124,0
|
| 268 |
+
ADC_A.US,D,20221013,000000,16.42,16.615,16.42,16.47,11163,0
|
| 269 |
+
ADC_A.US,D,20221014,000000,16.6,16.7,16.27,16.36,9664,0
|
| 270 |
+
ADC_A.US,D,20221017,000000,16.36,16.5806,16.36,16.4,19621,0
|
| 271 |
+
ADC_A.US,D,20221018,000000,16.3999,16.5234,16.3,16.3315,27320,0
|
| 272 |
+
ADC_A.US,D,20221019,000000,16.4,16.4,16.08,16.25,12271,0
|
| 273 |
+
ADC_A.US,D,20221020,000000,16.28,16.28,16.025,16.05,7797,0
|
| 274 |
+
ADC_A.US,D,20221021,000000,15.91,15.91,15.6,15.84,20354,0
|
| 275 |
+
ADC_A.US,D,20221024,000000,15.87,15.87,15.66,15.6992,14245,0
|
| 276 |
+
ADC_A.US,D,20221025,000000,15.7,15.79,15.51,15.68,48748,0
|
| 277 |
+
ADC_A.US,D,20221026,000000,15.8999,15.98,15.69,15.69,11732,0
|
| 278 |
+
ADC_A.US,D,20221027,000000,15.69,15.8399,15.67,15.7,7281,0
|
| 279 |
+
ADC_A.US,D,20221028,000000,15.84,15.84,15.74,15.75,14214,0
|
| 280 |
+
ADC_A.US,D,20221031,000000,15.82,15.92,15.73,15.9,26237,0
|
| 281 |
+
ADC_A.US,D,20221101,000000,16.02,16.025,15.7827,16,34071,0
|
| 282 |
+
ADC_A.US,D,20221102,000000,15.95,16.4,15.95,16.16,5952,0
|
| 283 |
+
ADC_A.US,D,20221103,000000,15.85,16.05,15.8,16.029,7765,0
|
| 284 |
+
ADC_A.US,D,20221104,000000,16.2401,16.2401,16,16.04,4363,0
|
| 285 |
+
ADC_A.US,D,20221107,000000,16.09,16.15,15.975,16.15,11929,0
|
| 286 |
+
ADC_A.US,D,20221108,000000,16.24,16.31,16.19,16.3,7255,0
|
| 287 |
+
ADC_A.US,D,20221109,000000,16.33,16.5201,16.14,16.25,15275,0
|
| 288 |
+
ADC_A.US,D,20221110,000000,16.61,17.26,16.61,17.23,9413,0
|
| 289 |
+
ADC_A.US,D,20221111,000000,17.19,17.27,17.02,17.08,57137,0
|
| 290 |
+
ADC_A.US,D,20221114,000000,17.04,17.08,16.6,16.7,22062,0
|
| 291 |
+
ADC_A.US,D,20221115,000000,16.83,17.045,16.647,17.0399,32453,0
|
| 292 |
+
ADC_A.US,D,20221116,000000,17.08,17.34,16.98,17.267,38564,0
|
| 293 |
+
ADC_A.US,D,20221117,000000,17.25,17.35,17.22,17.26,10710,0
|
| 294 |
+
ADC_A.US,D,20221118,000000,17.11,17.22,17.04,17.13,5529,0
|
| 295 |
+
ADC_A.US,D,20221121,000000,17.1301,17.29,17.1301,17.19,2976,0
|
| 296 |
+
ADC_A.US,D,20221122,000000,17.15,17.2793,17.13,17.13,3066,0
|
| 297 |
+
ADC_A.US,D,20221123,000000,17.14,17.31,17.14,17.3,4062,0
|
| 298 |
+
ADC_A.US,D,20221125,000000,17.13,17.13,17,17,12829,0
|
| 299 |
+
ADC_A.US,D,20221128,000000,17.19,17.2695,17,17.0387,21985,0
|
| 300 |
+
ADC_A.US,D,20221129,000000,17,17.19,17,17.1,14281,0
|
| 301 |
+
ADC_A.US,D,20221130,000000,17.08,17.45,17.055,17.45,24943,0
|
| 302 |
+
ADC_A.US,D,20221201,000000,17.77,18.04,17.46,17.82,14693,0
|
| 303 |
+
ADC_A.US,D,20221202,000000,17.78,17.84,17.4701,17.72,28872,0
|
| 304 |
+
ADC_A.US,D,20221205,000000,17.81,17.81,17.38,17.38,3199,0
|
| 305 |
+
ADC_A.US,D,20221206,000000,17.37,17.53,17.05,17.43,33293,0
|
| 306 |
+
ADC_A.US,D,20221207,000000,17.36,17.36,17.13,17.15,12371,0
|
| 307 |
+
ADC_A.US,D,20221208,000000,17.16,17.275,17.1,17.1,20527,0
|
| 308 |
+
ADC_A.US,D,20221209,000000,17.1,17.1,17.05,17.06,11003,0
|
| 309 |
+
ADC_A.US,D,20221212,000000,17.19,17.19,16.9,16.9,22781,0
|
| 310 |
+
ADC_A.US,D,20221213,000000,17.835,17.835,16.9,16.99,48811,0
|
| 311 |
+
ADC_A.US,D,20221214,000000,16.95,17.09,16.89,16.89,121100,0
|
| 312 |
+
ADC_A.US,D,20221215,000000,16.95,17.0437,16.89,16.98,22961,0
|
| 313 |
+
ADC_A.US,D,20221216,000000,16.89,17.1146,16.785,17.08,13508,0
|
| 314 |
+
ADC_A.US,D,20221219,000000,17.15,17.28,17.15,17.18,4154,0
|
| 315 |
+
ADC_A.US,D,20221220,000000,17.15,17.15,16.86,16.91,18038,0
|
| 316 |
+
ADC_A.US,D,20221221,000000,16.92,17.15,16.87,17,12338,0
|
| 317 |
+
ADC_A.US,D,20221222,000000,17.01,17.03,16.8,16.82,16848,0
|
| 318 |
+
ADC_A.US,D,20221223,000000,16.9,16.9,16.49,16.5,12080,0
|
| 319 |
+
ADC_A.US,D,20221227,000000,16.51,16.6999,16.31,16.37,16765,0
|
| 320 |
+
ADC_A.US,D,20221228,000000,16.53,16.53,16.05,16.25,28563,0
|
| 321 |
+
ADC_A.US,D,20221229,000000,16.41,16.5324,16.25,16.26,32944,0
|
| 322 |
+
ADC_A.US,D,20221230,000000,16.35,16.35,15.88,16.11,184102,0
|
| 323 |
+
ADC_A.US,D,20230103,000000,16.19,16.59,16.19,16.52,13057,0
|
| 324 |
+
ADC_A.US,D,20230104,000000,16.71,16.95,16.57,16.95,3861,0
|
| 325 |
+
ADC_A.US,D,20230105,000000,16.99,17.2922,16.8258,17.2922,12507,0
|
| 326 |
+
ADC_A.US,D,20230106,000000,17.24,17.67,17.24,17.67,6027,0
|
| 327 |
+
ADC_A.US,D,20230109,000000,17.68,17.82,17.5,17.82,22515,0
|
| 328 |
+
ADC_A.US,D,20230110,000000,17.7,17.7694,17.68,17.71,16599,0
|
| 329 |
+
ADC_A.US,D,20230111,000000,17.61,17.71,17.54,17.54,10609,0
|
| 330 |
+
ADC_A.US,D,20230112,000000,17.55,17.6923,17.52,17.52,7651,0
|
| 331 |
+
ADC_A.US,D,20230113,000000,17.5201,17.72,17.51,17.6794,5395,0
|
| 332 |
+
ADC_A.US,D,20230117,000000,17.7,17.9,17.7,17.805,18364,0
|
| 333 |
+
ADC_A.US,D,20230118,000000,18,18.29,17.9,18.09,55622,0
|
| 334 |
+
ADC_A.US,D,20230119,000000,18.05,18.278,18.05,18.15,23855,0
|
| 335 |
+
ADC_A.US,D,20230120,000000,18.13,18.13,18.02,18.0899,7044,0
|
| 336 |
+
ADC_A.US,D,20230123,000000,18.1258,18.27,18.1258,18.22,24600,0
|
| 337 |
+
ADC_A.US,D,20230124,000000,18.2,18.25,18.12,18.12,5746,0
|
| 338 |
+
ADC_A.US,D,20230125,000000,18.19,18.2,18.13,18.13,3298,0
|
| 339 |
+
ADC_A.US,D,20230126,000000,18.29,18.29,18.1,18.24,1704,0
|
| 340 |
+
ADC_A.US,D,20230127,000000,18.28,18.3826,18.1645,18.35,4712,0
|
| 341 |
+
ADC_A.US,D,20230130,000000,18.3,18.42,18.28,18.42,11902,0
|
| 342 |
+
ADC_A.US,D,20230131,000000,18.35,18.42,18.1101,18.31,7049,0
|
| 343 |
+
ADC_A.US,D,20230201,000000,18.29,18.53,18.15,18.49,11911,0
|
| 344 |
+
ADC_A.US,D,20230202,000000,18.5234,18.93,18.5234,18.93,14879,0
|
| 345 |
+
ADC_A.US,D,20230203,000000,18.33,18.85,18.28,18.5823,10268,0
|
| 346 |
+
ADC_A.US,D,20230206,000000,18.6,18.62,18.35,18.39,11752,0
|
| 347 |
+
ADC_A.US,D,20230207,000000,18.43,18.4599,18.35,18.4001,3386,0
|
| 348 |
+
ADC_A.US,D,20230208,000000,18.4,18.65,18.35,18.6395,5906,0
|
| 349 |
+
ADC_A.US,D,20230209,000000,18.7669,18.92,18.4923,18.5501,9310,0
|
| 350 |
+
ADC_A.US,D,20230210,000000,18.66,18.66,18.36,18.45,2214,0
|
| 351 |
+
ADC_A.US,D,20230213,000000,18.4,18.505,18.4,18.45,4103,0
|
| 352 |
+
ADC_A.US,D,20230214,000000,18.53,18.53,18.39,18.4999,11075,0
|
| 353 |
+
ADC_A.US,D,20230215,000000,18.5705,18.5705,18.4277,18.5,17026,0
|
| 354 |
+
ADC_A.US,D,20230216,000000,18.4,18.4,18.25,18.34,12489,0
|
| 355 |
+
ADC_A.US,D,20230217,000000,18.245,18.28,18.1501,18.17,3182,0
|
| 356 |
+
ADC_A.US,D,20230221,000000,18.15,18.17,17.71,17.71,32432,0
|
| 357 |
+
ADC_A.US,D,20230222,000000,17.71,17.8,17.665,17.7827,17406,0
|
| 358 |
+
ADC_A.US,D,20230223,000000,17.8,17.8,17.52,17.7499,31619,0
|
| 359 |
+
ADC_A.US,D,20230224,000000,17.66,17.7399,17.5419,17.55,26326,0
|
| 360 |
+
ADC_A.US,D,20230227,000000,17.71,17.71,17.45,17.49,8369,0
|
| 361 |
+
ADC_A.US,D,20230228,000000,17.56,17.66,17.41,17.65,21852,0
|
| 362 |
+
ADC_A.US,D,20230301,000000,17.63,17.66,17.44,17.55,3613,0
|
| 363 |
+
ADC_A.US,D,20230302,000000,17.43,17.52,17.3,17.31,7053,0
|
| 364 |
+
ADC_A.US,D,20230303,000000,17.32,17.67,17.27,17.55,12710,0
|
| 365 |
+
ADC_A.US,D,20230306,000000,17.55,17.65,17.5262,17.65,12722,0
|
| 366 |
+
ADC_A.US,D,20230307,000000,17.53,17.6371,17.53,17.5696,9411,0
|
| 367 |
+
ADC_A.US,D,20230308,000000,17.535,17.56,17.46,17.55,13420,0
|
| 368 |
+
ADC_A.US,D,20230309,000000,17.55,17.55,17.2,17.2,8540,0
|
| 369 |
+
ADC_A.US,D,20230310,000000,17.1777,17.21,16.98,17.04,7985,0
|
| 370 |
+
ADC_A.US,D,20230313,000000,16.97,16.9999,16.51,16.96,20943,0
|
| 371 |
+
ADC_A.US,D,20230314,000000,17.19,17.2,16.842,16.97,10889,0
|
| 372 |
+
ADC_A.US,D,20230315,000000,17.02,17.02,16.59,16.9496,14379,0
|
| 373 |
+
ADC_A.US,D,20230316,000000,16.8937,16.98,16.7503,16.96,22102,0
|
| 374 |
+
ADC_A.US,D,20230317,000000,16.9218,16.9218,16.7801,16.84,7875,0
|
| 375 |
+
ADC_A.US,D,20230320,000000,16.95,17.06,16.84,17.05,26216,0
|
| 376 |
+
ADC_A.US,D,20230321,000000,17.18,17.55,17.18,17.42,28731,0
|
| 377 |
+
ADC_A.US,D,20230322,000000,17.43,17.43,17.21,17.28,12055,0
|
| 378 |
+
ADC_A.US,D,20230323,000000,17.35,17.35,17.07,17.1,4074,0
|
| 379 |
+
ADC_A.US,D,20230324,000000,17.21,17.21,16.89,16.9536,11806,0
|
| 380 |
+
ADC_A.US,D,20230327,000000,17.04,17.12,16.98,17.115,7642,0
|
| 381 |
+
ADC_A.US,D,20230328,000000,17.31,17.31,17.02,17.085,14796,0
|
| 382 |
+
ADC_A.US,D,20230329,000000,17.2,17.2,17,17.2,8553,0
|
| 383 |
+
ADC_A.US,D,20230330,000000,17.29,17.3,17.15,17.1922,8916,0
|
| 384 |
+
ADC_A.US,D,20230331,000000,17.35,17.73,17.32,17.6,19092,0
|
| 385 |
+
ADC_A.US,D,20230403,000000,17.74,17.74,17.6,17.66,30378,0
|
| 386 |
+
ADC_A.US,D,20230404,000000,17.79,17.8,17.6394,17.72,38516,0
|
| 387 |
+
ADC_A.US,D,20230405,000000,17.75,17.75,17.681,17.7,3182,0
|
| 388 |
+
ADC_A.US,D,20230406,000000,17.75,17.77,17.71,17.71,9966,0
|
| 389 |
+
ADC_A.US,D,20230410,000000,17.89,17.9,17.765,17.81,1976,0
|
| 390 |
+
ADC_A.US,D,20230411,000000,17.95,18.12,17.91,18.03,8750,0
|
| 391 |
+
ADC_A.US,D,20230412,000000,18.15,18.15,17.88,17.88,4334,0
|
| 392 |
+
ADC_A.US,D,20230413,000000,18.03,18.18,17.99,17.99,7594,0
|
| 393 |
+
ADC_A.US,D,20230414,000000,18,18.2499,17.9999,18.1,7824,0
|
| 394 |
+
ADC_A.US,D,20230417,000000,18.35,18.45,17.85,18.36,5817,0
|
| 395 |
+
ADC_A.US,D,20230418,000000,18.44,18.5,18.3501,18.37,13935,0
|
| 396 |
+
ADC_A.US,D,20230419,000000,18.31,18.44,18.1821,18.1901,2858,0
|
| 397 |
+
ADC_A.US,D,20230420,000000,18.34,18.5,18.0921,18.3,6737,0
|
| 398 |
+
ADC_A.US,D,20230421,000000,18,18.3,18,18.1845,10123,0
|
| 399 |
+
ADC_A.US,D,20230424,000000,18.2,18.5,18.14,18.19,6110,0
|
| 400 |
+
ADC_A.US,D,20230425,000000,18.1,18.5,18.1,18.3,2128,0
|
| 401 |
+
ADC_A.US,D,20230426,000000,18.42,18.69,18.32,18.63,12799,0
|
| 402 |
+
ADC_A.US,D,20230427,000000,18.72,18.72,18.41,18.585,8054,0
|
| 403 |
+
ADC_A.US,D,20230428,000000,18.52,19.23,18.52,19.13,22170,0
|
| 404 |
+
ADC_A.US,D,20230501,000000,18.97,19,18.7,18.73,22421,0
|
| 405 |
+
ADC_A.US,D,20230502,000000,18.6,18.6,17.8901,18.21,26585,0
|
| 406 |
+
ADC_A.US,D,20230503,000000,18.16,18.3901,18,18.01,4470,0
|
| 407 |
+
ADC_A.US,D,20230504,000000,17.99,18.07,17.7,17.7,11780,0
|
| 408 |
+
ADC_A.US,D,20230505,000000,17.75,18.0996,17.73,17.78,8133,0
|
| 409 |
+
ADC_A.US,D,20230508,000000,17.78,18.1,17.78,17.96,14314,0
|
| 410 |
+
ADC_A.US,D,20230509,000000,17.84,18.06,17.73,17.87,9589,0
|
| 411 |
+
ADC_A.US,D,20230510,000000,17.77,18.26,17.77,18.0979,11238,0
|
| 412 |
+
ADC_A.US,D,20230511,000000,18.19,18.19,17.7101,17.9,2534,0
|
| 413 |
+
ADC_A.US,D,20230512,000000,18.26,18.26,17.8831,18.06,2429,0
|
| 414 |
+
ADC_A.US,D,20230515,000000,18.15,18.17,17.9205,18.17,4622,0
|
| 415 |
+
ADC_A.US,D,20230516,000000,18.2,18.2,17.88,18.0634,3946,0
|
| 416 |
+
ADC_A.US,D,20230517,000000,17.97,18.45,17.97,18.45,6623,0
|
| 417 |
+
ADC_A.US,D,20230518,000000,18.45,18.66,18.325,18.37,18202,0
|
| 418 |
+
ADC_A.US,D,20230519,000000,18.22,18.23,18.01,18.15,19458,0
|
| 419 |
+
ADC_A.US,D,20230522,000000,18.12,18.12,18.03,18.06,21270,0
|
| 420 |
+
ADC_A.US,D,20230523,000000,18.25,18.25,17.75,17.75,31507,0
|
| 421 |
+
ADC_A.US,D,20230524,000000,17.89,17.89,17.34,17.52,10785,0
|
| 422 |
+
ADC_A.US,D,20230525,000000,17.71,17.71,17.15,17.17,12113,0
|
| 423 |
+
ADC_A.US,D,20230526,000000,17.58,17.58,17.17,17.19,6699,0
|
| 424 |
+
ADC_A.US,D,20230530,000000,17.37,17.64,17.15,17.15,9890,0
|
| 425 |
+
ADC_A.US,D,20230531,000000,17.4048,17.58,17.39,17.47,16108,0
|
| 426 |
+
ADC_A.US,D,20230601,000000,17.47,17.47,17.25,17.28,13054,0
|
| 427 |
+
ADC_A.US,D,20230602,000000,17.3,18.01,17.3,18,8882,0
|
| 428 |
+
ADC_A.US,D,20230605,000000,17.3,18.143,17.3,17.63,5534,0
|
| 429 |
+
ADC_A.US,D,20230606,000000,17.55,17.85,17.55,17.695,2929,0
|
| 430 |
+
ADC_A.US,D,20230607,000000,17.7799,17.87,17.7401,17.8398,5653,0
|
| 431 |
+
ADC_A.US,D,20230608,000000,17.84,17.85,17.7,17.8399,1009,0
|
| 432 |
+
ADC_A.US,D,20230609,000000,17.7401,17.87,17.7401,17.85,1655,0
|
| 433 |
+
ADC_A.US,D,20230612,000000,17.95,17.99,17.56,17.56,1598,0
|
| 434 |
+
ADC_A.US,D,20230613,000000,17.97,18,17.7939,18,2842,0
|
| 435 |
+
ADC_A.US,D,20230614,000000,18.11,18.205,18,18.0401,9808,0
|
| 436 |
+
ADC_A.US,D,20230615,000000,18.07,18.11,17.88,17.9391,6266,0
|
| 437 |
+
ADC_A.US,D,20230616,000000,18.18,18.18,17.92,18.04,3550,0
|
| 438 |
+
ADC_A.US,D,20230620,000000,18.04,18.04,17.56,17.64,11232,0
|
| 439 |
+
ADC_A.US,D,20230621,000000,18.04,18.04,17.64,17.94,10088,0
|
| 440 |
+
ADC_A.US,D,20230622,000000,17.92,18.22,17.75,17.84,8150,0
|
| 441 |
+
ADC_A.US,D,20230623,000000,17.57,17.85,17.57,17.85,4245,0
|
| 442 |
+
ADC_A.US,D,20230626,000000,17.85,18.29,17.71,17.71,8845,0
|
| 443 |
+
ADC_A.US,D,20230627,000000,17.71,17.93,17.68,17.68,3436,0
|
| 444 |
+
ADC_A.US,D,20230628,000000,17.68,17.96,17.68,17.715,2764,0
|
| 445 |
+
ADC_A.US,D,20230629,000000,17.99,17.99,17.7408,17.92,3283,0
|
| 446 |
+
ADC_A.US,D,20230630,000000,18.12,18.58,17.8884,18.58,28183,0
|
| 447 |
+
ADC_A.US,D,20230703,000000,18.45,18.54,18.21,18.4355,9513,0
|
| 448 |
+
ADC_A.US,D,20230705,000000,18.47,18.47,17.97,17.97,8705,0
|
| 449 |
+
ADC_A.US,D,20230706,000000,17.97,17.98,17.67,17.67,4593,0
|
| 450 |
+
ADC_A.US,D,20230707,000000,17.9,17.95,17.9,17.9007,1142,0
|
| 451 |
+
ADC_A.US,D,20230710,000000,17.85,18.07,17.66,17.66,6302,0
|
| 452 |
+
ADC_A.US,D,20230711,000000,17.74,17.74,17.45,17.6,18283,0
|
| 453 |
+
ADC_A.US,D,20230712,000000,17.68,17.68,17.34,17.34,33316,0
|
| 454 |
+
ADC_A.US,D,20230713,000000,17.34,17.6699,17.34,17.49,17198,0
|
| 455 |
+
ADC_A.US,D,20230714,000000,17.47,17.49,17.35,17.35,5962,0
|
| 456 |
+
ADC_A.US,D,20230717,000000,17.35,17.375,17.17,17.2008,16703,0
|
| 457 |
+
ADC_A.US,D,20230718,000000,17.25,17.442,17.25,17.32,8468,0
|
| 458 |
+
ADC_A.US,D,20230719,000000,17.5,17.7399,17.405,17.71,32778,0
|
| 459 |
+
ADC_A.US,D,20230720,000000,17.62,17.67,17.43,17.57,6516,0
|
| 460 |
+
ADC_A.US,D,20230721,000000,17.615,17.71,17.615,17.71,1846,0
|
| 461 |
+
ADC_A.US,D,20230724,000000,17.7099,17.85,17.6489,17.73,6950,0
|
| 462 |
+
ADC_A.US,D,20230725,000000,17.76,17.76,17.67,17.73,7592,0
|
| 463 |
+
ADC_A.US,D,20230726,000000,17.7,18.09,17.65,18.03,5258,0
|
| 464 |
+
ADC_A.US,D,20230727,000000,18.1185,18.31,17.7,17.7,12583,0
|
| 465 |
+
ADC_A.US,D,20230728,000000,18.16,18.16,17.66,17.66,1727,0
|
| 466 |
+
ADC_A.US,D,20230731,000000,18.05,18.39,17.74,17.9352,3427,0
|
| 467 |
+
ADC_A.US,D,20230801,000000,18.19,18.19,17.75,17.75,1297,0
|
| 468 |
+
ADC_A.US,D,20230802,000000,17.98,17.98,17.61,17.7,6486,0
|
| 469 |
+
ADC_A.US,D,20230803,000000,17.78,17.78,17.55,17.5869,3410,0
|
| 470 |
+
ADC_A.US,D,20230804,000000,17.6,17.675,17.55,17.55,6003,0
|
| 471 |
+
ADC_A.US,D,20230807,000000,17.55,17.65,17.3306,17.61,6084,0
|
| 472 |
+
ADC_A.US,D,20230808,000000,17.8,17.8,17.59,17.59,6105,0
|
| 473 |
+
ADC_A.US,D,20230809,000000,17.64,17.67,17.52,17.6,31448,0
|
| 474 |
+
ADC_A.US,D,20230810,000000,17.74,17.75,17.522,17.5222,37644,0
|
| 475 |
+
ADC_A.US,D,20230811,000000,17.35,17.6518,17.35,17.51,7043,0
|
| 476 |
+
ADC_A.US,D,20230814,000000,17.5,17.5,17.38,17.3801,4006,0
|
| 477 |
+
ADC_A.US,D,20230815,000000,17.5,17.5,17.25,17.25,9703,0
|
| 478 |
+
ADC_A.US,D,20230816,000000,17.25,17.3,17.22,17.29,22205,0
|
| 479 |
+
ADC_A.US,D,20230817,000000,17.38,17.38,17.1556,17.18,8400,0
|
| 480 |
+
ADC_A.US,D,20230818,000000,17.16,17.16,17.0007,17.08,8137,0
|
| 481 |
+
ADC_A.US,D,20230821,000000,17.15,17.15,16.93,16.93,14676,0
|
| 482 |
+
ADC_A.US,D,20230822,000000,16.87,16.9258,16.73,16.81,25254,0
|
| 483 |
+
ADC_A.US,D,20230823,000000,16.96,17,16.96,16.99,8765,0
|
| 484 |
+
ADC_A.US,D,20230824,000000,17.05,17.08,17.027,17.08,7285,0
|
| 485 |
+
ADC_A.US,D,20230825,000000,17,17,16.77,16.85,5093,0
|
| 486 |
+
ADC_A.US,D,20230828,000000,16.93,16.96,16.8538,16.9,3428,0
|
| 487 |
+
ADC_A.US,D,20230829,000000,17.23,17.3,17.1,17.17,3060,0
|
| 488 |
+
ADC_A.US,D,20230830,000000,17.3,17.3,17.1,17.125,3912,0
|
| 489 |
+
ADC_A.US,D,20230831,000000,17.06,17.37,17.06,17.37,23121,0
|
| 490 |
+
ADC_A.US,D,20230901,000000,17.37,17.37,17.15,17.34,2566,0
|
| 491 |
+
ADC_A.US,D,20230905,000000,17.34,17.4,17.08,17.08,49785,0
|
| 492 |
+
ADC_A.US,D,20230906,000000,17.11,17.165,17.05,17.15,2508,0
|
| 493 |
+
ADC_A.US,D,20230907,000000,17.1,17.24,17.1,17.1,9476,0
|
| 494 |
+
ADC_A.US,D,20230908,000000,17.3,17.3,17.124,17.124,3462,0
|
| 495 |
+
ADC_A.US,D,20230911,000000,17.13,17.13,17,17,6502,0
|
| 496 |
+
ADC_A.US,D,20230912,000000,17.05,17.0501,16.845,16.865,7167,0
|
| 497 |
+
ADC_A.US,D,20230913,000000,16.9,17.01,16.9,16.95,7008,0
|
| 498 |
+
ADC_A.US,D,20230914,000000,17.05,17.19,16.99,17,9556,0
|
| 499 |
+
ADC_A.US,D,20230915,000000,16.995,17.02,16.91,17,17422,0
|
| 500 |
+
ADC_A.US,D,20230918,000000,17.13,17.13,16.85,16.85,13607,0
|
| 501 |
+
ADC_A.US,D,20230919,000000,16.9,17.06,16.82,17,12850,0
|
| 502 |
+
ADC_A.US,D,20230920,000000,16.98,17.0761,16.8794,17.0761,4282,0
|
| 503 |
+
ADC_A.US,D,20230921,000000,16.81,16.845,16.66,16.681,15890,0
|
| 504 |
+
ADC_A.US,D,20230922,000000,16.8,16.8411,16.71,16.71,2127,0
|
| 505 |
+
ADC_A.US,D,20230925,000000,16.67,16.67,16.6,16.6,4007,0
|
| 506 |
+
ADC_A.US,D,20230926,000000,16.5,16.529,16.25,16.26,8639,0
|
| 507 |
+
ADC_A.US,D,20230927,000000,16.28,16.32,16.25,16.26,6547,0
|
| 508 |
+
ADC_A.US,D,20230928,000000,16.35,16.35,16.22,16.29,3872,0
|
| 509 |
+
ADC_A.US,D,20230929,000000,16.4,16.84,16.38,16.74,27445,0
|
| 510 |
+
ADC_A.US,D,20231002,000000,16.67,16.67,16.3007,16.33,8019,0
|
| 511 |
+
ADC_A.US,D,20231003,000000,16.355,16.355,15.81,15.9,13923,0
|
| 512 |
+
ADC_A.US,D,20231004,000000,16.04,16.4059,16.04,16.12,13662,0
|
| 513 |
+
ADC_A.US,D,20231005,000000,16.2567,16.27,16.07,16.12,9074,0
|
| 514 |
+
ADC_A.US,D,20231006,000000,15.98,16.16,15.98,16.15,3694,0
|
| 515 |
+
ADC_A.US,D,20231009,000000,16.19,16.27,16.08,16.27,11386,0
|
| 516 |
+
ADC_A.US,D,20231010,000000,16.32,16.4,16.1,16.4,3232,0
|
| 517 |
+
ADC_A.US,D,20231011,000000,16.5927,16.62,16.41,16.41,16081,0
|
| 518 |
+
ADC_A.US,D,20231012,000000,16.4,16.49,16.24,16.26,16524,0
|
| 519 |
+
ADC_A.US,D,20231013,000000,16.31,16.49,16.26,16.29,9415,0
|
| 520 |
+
ADC_A.US,D,20231016,000000,16.42,16.57,16.21,16.5,13053,0
|
| 521 |
+
ADC_A.US,D,20231017,000000,16.49,16.49,16.2,16.35,8335,0
|
| 522 |
+
ADC_A.US,D,20231018,000000,16.35,16.35,16.11,16.11,16853,0
|
| 523 |
+
ADC_A.US,D,20231019,000000,16.08,16.12,15.83,15.83,9428,0
|
| 524 |
+
ADC_A.US,D,20231020,000000,16.02,16.15,15.85,16,8652,0
|
| 525 |
+
ADC_A.US,D,20231023,000000,16.01,16.1189,15.85,15.9,11260,0
|
| 526 |
+
ADC_A.US,D,20231024,000000,15.9,16,15.75,15.98,34939,0
|
| 527 |
+
ADC_A.US,D,20231025,000000,15.89,15.95,15.71,15.94,3954,0
|
| 528 |
+
ADC_A.US,D,20231026,000000,15.94,16.09,15.94,16.09,4087,0
|
| 529 |
+
ADC_A.US,D,20231027,000000,16.1,16.27,16.03,16.1,13559,0
|
| 530 |
+
ADC_A.US,D,20231030,000000,16.05,16.1391,15.91,15.97,5146,0
|
| 531 |
+
ADC_A.US,D,20231031,000000,16.1,16.27,16,16.08,17286,0
|
| 532 |
+
ADC_A.US,D,20231101,000000,16.18,16.52,16,16.34,25257,0
|
| 533 |
+
ADC_A.US,D,20231102,000000,16.68,16.99,16.68,16.97,11689,0
|
| 534 |
+
ADC_A.US,D,20231103,000000,17.07,17.47,17.07,17.3,9438,0
|
| 535 |
+
ADC_A.US,D,20231106,000000,17.415,17.42,17.24,17.38,18159,0
|
| 536 |
+
ADC_A.US,D,20231107,000000,17.43,17.47,17.18,17.23,25459,0
|
| 537 |
+
ADC_A.US,D,20231108,000000,17.3289,17.57,17.325,17.49,6582,0
|
| 538 |
+
ADC_A.US,D,20231109,000000,17.43,17.43,17.02,17.02,8425,0
|
| 539 |
+
ADC_A.US,D,20231110,000000,17.37,17.42,17.2,17.37,6138,0
|
| 540 |
+
ADC_A.US,D,20231113,000000,17.29,17.47,17.29,17.38,4208,0
|
| 541 |
+
ADC_A.US,D,20231114,000000,17.6,17.81,17.6,17.78,13742,0
|
| 542 |
+
ADC_A.US,D,20231115,000000,17.4602,17.63,17.4332,17.51,11021,0
|
| 543 |
+
ADC_A.US,D,20231116,000000,17.43,17.6884,17.43,17.4302,4200,0
|
| 544 |
+
ADC_A.US,D,20231117,000000,17.36,17.6,17.36,17.4016,6783,0
|
| 545 |
+
ADC_A.US,D,20231120,000000,17.41,17.48,17.36,17.38,7280,0
|
| 546 |
+
ADC_A.US,D,20231121,000000,17.45,17.45,17.2,17.2,11849,0
|
| 547 |
+
ADC_A.US,D,20231122,000000,17.23,17.4,17.07,17.14,11424,0
|
| 548 |
+
ADC_A.US,D,20231124,000000,17.25,17.3034,16.8,16.8,6841,0
|
| 549 |
+
ADC_A.US,D,20231127,000000,17.3699,17.3699,16.71,16.75,4781,0
|
| 550 |
+
ADC_A.US,D,20231128,000000,16.86,16.9899,16.74,16.9899,4889,0
|
| 551 |
+
ADC_A.US,D,20231129,000000,17.14,17.19,17.03,17.19,5913,0
|
| 552 |
+
ADC_A.US,D,20231130,000000,17.19,18.7,17.13,18.05,88600,0
|
| 553 |
+
ADC_A.US,D,20231201,000000,17.92,18.25,17.75,18.21,31563,0
|
| 554 |
+
ADC_A.US,D,20231204,000000,18.1,18.2,17.85,17.93,18279,0
|
| 555 |
+
ADC_A.US,D,20231205,000000,17.93,18.25,17.93,18.13,36918,0
|
| 556 |
+
ADC_A.US,D,20231206,000000,18.01,18.3499,18.0018,18.1323,6097,0
|
| 557 |
+
ADC_A.US,D,20231207,000000,18.1,18.3392,18,18.2,12427,0
|
| 558 |
+
ADC_A.US,D,20231208,000000,18.09,18.1478,17.975,18.02,5192,0
|
| 559 |
+
ADC_A.US,D,20231211,000000,18.13,18.13,17.95,17.95,1116,0
|
| 560 |
+
ADC_A.US,D,20231212,000000,18.04,18.04,18.03,18.03,1378,0
|
| 561 |
+
ADC_A.US,D,20231213,000000,18.16,18.49,18.05,18.49,22597,0
|
| 562 |
+
ADC_A.US,D,20231214,000000,18.49,19.03,18.26,18.26,23468,0
|
| 563 |
+
ADC_A.US,D,20231215,000000,18.14,19.06,18.14,18.72,19191,0
|
| 564 |
+
ADC_A.US,D,20231218,000000,18.67,18.89,18.56,18.61,15145,0
|
| 565 |
+
ADC_A.US,D,20231219,000000,18.62,18.8,18.52,18.78,19558,0
|
| 566 |
+
ADC_A.US,D,20231220,000000,18.83,18.89,18.35,18.59,20440,0
|
| 567 |
+
ADC_A.US,D,20231221,000000,18.58,18.85,18.55,18.6,4283,0
|
| 568 |
+
ADC_A.US,D,20231222,000000,18.6,18.735,18.58,18.58,5566,0
|
| 569 |
+
ADC_A.US,D,20231226,000000,18.56,18.7499,18.56,18.7499,10404,0
|
| 570 |
+
ADC_A.US,D,20231227,000000,18.47,18.63,18.38,18.59,23849,0
|
| 571 |
+
ADC_A.US,D,20231228,000000,18.79,18.79,18.692,18.73,2633,0
|
| 572 |
+
ADC_A.US,D,20231229,000000,18.8,18.85,18.7,18.7,5443,0
|
| 573 |
+
ADC_A.US,D,20240102,000000,18.9,18.9,18.79,18.79,2284,0
|
| 574 |
+
ADC_A.US,D,20240103,000000,18.78,18.85,18.3801,18.51,18399,0
|
| 575 |
+
ADC_A.US,D,20240104,000000,18.73,19.3498,18.64,18.7301,22841,0
|
| 576 |
+
ADC_A.US,D,20240105,000000,18.81,18.86,18.6,18.64,10289,0
|
| 577 |
+
ADC_A.US,D,20240108,000000,18.7,18.7301,18.66,18.695,14272,0
|
| 578 |
+
ADC_A.US,D,20240109,000000,18.79,18.85,18.66,18.735,11503,0
|
| 579 |
+
ADC_A.US,D,20240110,000000,18.799,18.799,18.77,18.77,4084,0
|
| 580 |
+
ADC_A.US,D,20240111,000000,18.7127,18.9437,18.7127,18.8,10408,0
|
| 581 |
+
ADC_A.US,D,20240112,000000,18.95,19,18.84,18.89,17562,0
|
| 582 |
+
ADC_A.US,D,20240116,000000,18.89,18.89,18.81,18.81,1939,0
|
| 583 |
+
ADC_A.US,D,20240117,000000,18.81,18.82,18.7112,18.775,6259,0
|
| 584 |
+
ADC_A.US,D,20240118,000000,18.84,18.8499,18.4598,18.5,12559,0
|
| 585 |
+
ADC_A.US,D,20240119,000000,18.44,18.51,18.2691,18.31,5738,0
|
| 586 |
+
ADC_A.US,D,20240122,000000,18.31,18.5177,18.26,18.43,35130,0
|
| 587 |
+
ADC_A.US,D,20240123,000000,18.4,18.465,18.2001,18.4,15987,0
|
| 588 |
+
ADC_A.US,D,20240124,000000,18.4,18.555,18.33,18.555,16933,0
|
| 589 |
+
ADC_A.US,D,20240125,000000,18.5,18.79,18.5,18.79,11722,0
|
| 590 |
+
ADC_A.US,D,20240126,000000,18.4,18.98,18.4,18.84,11038,0
|
| 591 |
+
ADC_A.US,D,20240129,000000,18.8476,18.85,18.69,18.71,3267,0
|
| 592 |
+
ADC_A.US,D,20240130,000000,19.04,19.04,18.76,18.76,9663,0
|
| 593 |
+
ADC_A.US,D,20240131,000000,18.86,18.86,18.555,18.57,4329,0
|
| 594 |
+
ADC_A.US,D,20240201,000000,18.52,18.76,18.3635,18.76,11648,0
|
| 595 |
+
ADC_A.US,D,20240202,000000,18.73,18.75,18.61,18.6912,5288,0
|
| 596 |
+
ADC_A.US,D,20240205,000000,18.65,18.65,18.55,18.59,5617,0
|
| 597 |
+
ADC_A.US,D,20240206,000000,18.59,18.6,18.42,18.56,4313,0
|
| 598 |
+
ADC_A.US,D,20240207,000000,18.6,18.6,18.5236,18.59,14746,0
|
| 599 |
+
ADC_A.US,D,20240208,000000,18.59,18.6,18.42,18.56,17267,0
|
| 600 |
+
ADC_A.US,D,20240209,000000,18.6,18.91,18.6,18.91,3472,0
|
| 601 |
+
ADC_A.US,D,20240212,000000,18.96,18.96,18.794,18.88,11683,0
|
| 602 |
+
ADC_A.US,D,20240213,000000,18.75,18.75,18.5,18.68,13291,0
|
| 603 |
+
ADC_A.US,D,20240214,000000,18.6,18.6,18.4,18.48,8255,0
|
| 604 |
+
ADC_A.US,D,20240215,000000,18.54,18.75,18.5,18.5,5521,0
|
| 605 |
+
ADC_A.US,D,20240216,000000,18.465,18.51,18.32,18.36,19281,0
|
| 606 |
+
ADC_A.US,D,20240220,000000,18.45,18.58,18.415,18.5,7118,0
|
| 607 |
+
ADC_A.US,D,20240221,000000,18.59,18.59,18.48,18.57,3240,0
|
| 608 |
+
ADC_A.US,D,20240222,000000,18.75,18.75,18.5,18.5,6170,0
|
| 609 |
+
ADC_A.US,D,20240223,000000,18.62,18.7479,18.4801,18.71,4584,0
|
| 610 |
+
ADC_A.US,D,20240226,000000,18.6181,18.6181,18.45,18.58,4369,0
|
| 611 |
+
ADC_A.US,D,20240227,000000,18.49,18.5119,18.31,18.34,13903,0
|
| 612 |
+
ADC_A.US,D,20240228,000000,18.29,18.48,18.2803,18.29,9769,0
|
| 613 |
+
ADC_A.US,D,20240229,000000,18.4,18.4,17.97,18.07,66216,0
|
| 614 |
+
ADC_A.US,D,20240301,000000,18.19,18.21,18.0029,18.0799,9779,0
|
| 615 |
+
ADC_A.US,D,20240304,000000,18.05,18.1897,17.83,17.94,13328,0
|
| 616 |
+
ADC_A.US,D,20240305,000000,17.87,18.0852,17.83,17.99,92153,0
|
| 617 |
+
ADC_A.US,D,20240306,000000,18.01,18.18,18.01,18.13,5182,0
|
| 618 |
+
ADC_A.US,D,20240307,000000,18.14,18.24,18.12,18.1599,4099,0
|
| 619 |
+
ADC_A.US,D,20240308,000000,18.27,18.35,18.2109,18.2109,5277,0
|
| 620 |
+
ADC_A.US,D,20240311,000000,18.21,18.21,18.08,18.21,9130,0
|
| 621 |
+
ADC_A.US,D,20240312,000000,18.14,18.22,18.05,18.15,7056,0
|
| 622 |
+
ADC_A.US,D,20240313,000000,18.29,18.31,18.11,18.25,5066,0
|
| 623 |
+
ADC_A.US,D,20240314,000000,18.2,18.2,18,18.07,4649,0
|
| 624 |
+
ADC_A.US,D,20240315,000000,18.0032,18.05,18,18.04,1717,0
|
| 625 |
+
ADC_A.US,D,20240318,000000,18.08,18.17,18.08,18.1115,3379,0
|
| 626 |
+
ADC_A.US,D,20240319,000000,18.21,18.26,18.16,18.26,6461,0
|
| 627 |
+
ADC_A.US,D,20240320,000000,18.2201,18.33,18.19,18.19,8512,0
|
| 628 |
+
ADC_A.US,D,20240321,000000,18.1001,18.54,18.1,18.21,21454,0
|
| 629 |
+
ADC_A.US,D,20240322,000000,18.32,18.5,18.3,18.38,3251,0
|
| 630 |
+
ADC_A.US,D,20240325,000000,18.4,18.4,18.19,18.29,4622,0
|
| 631 |
+
ADC_A.US,D,20240326,000000,18.31,18.31,18.02,18.15,15473,0
|
| 632 |
+
ADC_A.US,D,20240327,000000,18.3,18.3,18.16,18.29,3503,0
|
| 633 |
+
ADC_A.US,D,20240328,000000,18.2,18.425,17.73,17.74,35155,0
|
| 634 |
+
ADC_A.US,D,20240401,000000,17.88,17.95,17.71,17.84,18956,0
|
| 635 |
+
ADC_A.US,D,20240402,000000,17.77,17.82,17.74,17.775,14618,0
|
| 636 |
+
ADC_A.US,D,20240403,000000,17.7,17.87,17.7,17.75,9116,0
|
| 637 |
+
ADC_A.US,D,20240404,000000,17.83,17.99,17.79,17.87,9812,0
|
| 638 |
+
ADC_A.US,D,20240405,000000,17.85,17.92,17.8,17.92,2367,0
|
| 639 |
+
ADC_A.US,D,20240408,000000,17.9,17.9,17.68,17.8,7464,0
|
| 640 |
+
ADC_A.US,D,20240409,000000,17.7857,17.89,17.71,17.75,19653,0
|
| 641 |
+
ADC_A.US,D,20240410,000000,17.62,17.7,17.46,17.55,22827,0
|
| 642 |
+
ADC_A.US,D,20240411,000000,17.65,17.7267,17.3,17.41,15460,0
|
| 643 |
+
ADC_A.US,D,20240412,000000,17.44,17.47,17.37,17.39,5690,0
|
| 644 |
+
ADC_A.US,D,20240415,000000,17.38,17.38,17,17,14505,0
|
| 645 |
+
ADC_A.US,D,20240416,000000,17.02,17.08,16.95,17.035,8148,0
|
| 646 |
+
ADC_A.US,D,20240417,000000,17.06,17.19,17.03,17.12,8719,0
|
| 647 |
+
ADC_A.US,D,20240418,000000,17.04,17.08,16.79,16.9,21290,0
|
| 648 |
+
ADC_A.US,D,20240419,000000,16.95,16.95,16.85,16.88,8308,0
|
| 649 |
+
ADC_A.US,D,20240422,000000,17,17.085,16.86,17.07,7194,0
|
| 650 |
+
ADC_A.US,D,20240423,000000,17.07,17.28,17.07,17.27,5929,0
|
| 651 |
+
ADC_A.US,D,20240424,000000,17.1108,17.17,16.79,17.12,14714,0
|
| 652 |
+
ADC_A.US,D,20240425,000000,16.88,16.9,16.8,16.89,10566,0
|
| 653 |
+
ADC_A.US,D,20240426,000000,16.9925,17.01,16.75,16.75,10962,0
|
| 654 |
+
ADC_A.US,D,20240429,000000,16.85,17,16.71,16.84,13521,0
|
| 655 |
+
ADC_A.US,D,20240430,000000,16.8,16.8052,16.67,16.74,7305,0
|
| 656 |
+
ADC_A.US,D,20240501,000000,16.76,16.94,16.6855,16.8,22418,0
|
| 657 |
+
ADC_A.US,D,20240502,000000,16.89,17.15,16.85,17.12,34776,0
|
| 658 |
+
ADC_A.US,D,20240503,000000,17.29,17.31,17.1748,17.31,8954,0
|
| 659 |
+
ADC_A.US,D,20240506,000000,17.36,17.635,17.34,17.51,9729,0
|
| 660 |
+
ADC_A.US,D,20240507,000000,17.5,17.56,17.16,17.35,27733,0
|
| 661 |
+
ADC_A.US,D,20240508,000000,17.4,17.4,17.01,17.07,14327,0
|
| 662 |
+
ADC_A.US,D,20240509,000000,17.0836,17.15,16.96,17.06,12005,0
|
| 663 |
+
ADC_A.US,D,20240510,000000,16.9,16.98,16.82,16.95,21371,0
|
| 664 |
+
ADC_A.US,D,20240513,000000,17.07,17.07,16.94,17.04,2835,0
|
| 665 |
+
ADC_A.US,D,20240514,000000,17.1,17.1,16.9,16.9591,9264,0
|
| 666 |
+
ADC_A.US,D,20240515,000000,17.1,17.15,17.07,17.09,11250,0
|
| 667 |
+
ADC_A.US,D,20240516,000000,17.14,17.15,17.06,17.12,4993,0
|
| 668 |
+
ADC_A.US,D,20240517,000000,17.055,17.11,17.04,17.05,10496,0
|
| 669 |
+
ADC_A.US,D,20240520,000000,17.05,17.2,17.05,17.15,23822,0
|
| 670 |
+
ADC_A.US,D,20240521,000000,17.2,17.23,17.06,17.17,42790,0
|
| 671 |
+
ADC_A.US,D,20240522,000000,17.2,17.27,17.16,17.26,12078,0
|
| 672 |
+
ADC_A.US,D,20240523,000000,17.23,17.2489,16.84,17.02,13545,0
|
| 673 |
+
ADC_A.US,D,20240524,000000,17.02,17.14,16.9688,17.09,8287,0
|
| 674 |
+
ADC_A.US,D,20240528,000000,17.29,17.3499,17.1,17.1843,19527,0
|
| 675 |
+
ADC_A.US,D,20240529,000000,17.19,17.2,17.05,17.2,19495,0
|
| 676 |
+
ADC_A.US,D,20240530,000000,17.24,17.3,17.15,17.255,12913,0
|
| 677 |
+
ADC_A.US,D,20240531,000000,17.29,17.4,17.21,17.21,7722,0
|
| 678 |
+
ADC_A.US,D,20240603,000000,17.26,17.4851,17.12,17.21,12939,0
|
| 679 |
+
ADC_A.US,D,20240604,000000,17.23,17.385,17.23,17.28,6401,0
|
| 680 |
+
ADC_A.US,D,20240605,000000,17.26,17.54,17.15,17.47,13478,0
|
| 681 |
+
ADC_A.US,D,20240606,000000,17.54,17.57,17.36,17.5,13368,0
|
| 682 |
+
ADC_A.US,D,20240607,000000,17.47,17.5515,17.29,17.3664,6852,0
|
| 683 |
+
ADC_A.US,D,20240610,000000,17.48,17.48,17.205,17.25,7649,0
|
| 684 |
+
ADC_A.US,D,20240611,000000,17.315,17.35,17.12,17.21,8151,0
|
| 685 |
+
ADC_A.US,D,20240612,000000,17.39,17.48,17.21,17.44,9945,0
|
| 686 |
+
ADC_A.US,D,20240613,000000,17.5,17.595,17.25,17.26,9603,0
|
| 687 |
+
ADC_A.US,D,20240614,000000,17.37,17.38,17.1,17.1,8518,0
|
| 688 |
+
ADC_A.US,D,20240617,000000,17.22,17.23,17.1,17.23,11888,0
|
| 689 |
+
ADC_A.US,D,20240618,000000,17.23,17.45,17.18,17.32,2593,0
|
| 690 |
+
ADC_A.US,D,20240620,000000,17.38,17.92,17.34,17.6,27948,0
|
| 691 |
+
ADC_A.US,D,20240621,000000,17.65,17.75,17.5201,17.68,7203,0
|
| 692 |
+
ADC_A.US,D,20240624,000000,17.71,17.73,17.6,17.6501,13096,0
|
| 693 |
+
ADC_A.US,D,20240625,000000,17.78,17.78,17.51,17.54,14067,0
|
| 694 |
+
ADC_A.US,D,20240626,000000,17.65,17.67,17.52,17.67,6835,0
|
| 695 |
+
ADC_A.US,D,20240627,000000,17.67,17.67,17.6025,17.65,1911,0
|
| 696 |
+
ADC_A.US,D,20240628,000000,17.67,18.1,17.54,17.64,26195,0
|
| 697 |
+
ADC_A.US,D,20240701,000000,17.83,18,17.64,17.75,16659,0
|
| 698 |
+
ADC_A.US,D,20240702,000000,17.82,17.875,17.72,17.77,12894,0
|
| 699 |
+
ADC_A.US,D,20240703,000000,17.69,17.88,17.68,17.76,5109,0
|
| 700 |
+
ADC_A.US,D,20240705,000000,17.9,17.9,17.77,17.8019,2822,0
|
| 701 |
+
ADC_A.US,D,20240708,000000,17.92,17.93,17.79,17.865,3750,0
|
| 702 |
+
ADC_A.US,D,20240709,000000,17.95,17.95,17.64,17.64,23528,0
|
| 703 |
+
ADC_A.US,D,20240710,000000,17.64,17.64,17.52,17.52,13899,0
|
| 704 |
+
ADC_A.US,D,20240711,000000,17.55,17.72,17.535,17.6427,45098,0
|
| 705 |
+
ADC_A.US,D,20240712,000000,17.78,17.91,17.58,17.75,9666,0
|
| 706 |
+
ADC_A.US,D,20240715,000000,17.63,17.7961,17.63,17.76,7410,0
|
| 707 |
+
ADC_A.US,D,20240716,000000,17.83,17.93,17.8,17.84,7963,0
|
| 708 |
+
ADC_A.US,D,20240717,000000,17.93,18.13,17.885,18.1299,7387,0
|
| 709 |
+
ADC_A.US,D,20240718,000000,18.15,18.55,18.15,18.37,18931,0
|
| 710 |
+
ADC_A.US,D,20240719,000000,18.44,18.71,18.4315,18.55,4257,0
|
| 711 |
+
ADC_A.US,D,20240722,000000,18.64,18.64,18.25,18.25,5717,0
|
| 712 |
+
ADC_A.US,D,20240723,000000,18.38,18.38,18.21,18.25,5358,0
|
| 713 |
+
ADC_A.US,D,20240724,000000,18.38,18.38,18.0701,18.1379,4543,0
|
| 714 |
+
ADC_A.US,D,20240725,000000,18.23,18.2901,18.2002,18.2901,5558,0
|
| 715 |
+
ADC_A.US,D,20240726,000000,18.39,18.42,18.3,18.42,4863,0
|
| 716 |
+
ADC_A.US,D,20240729,000000,18.37,18.4,18.3301,18.3301,2281,0
|
| 717 |
+
ADC_A.US,D,20240730,000000,18.47,18.47,18.4,18.45,3095,0
|
| 718 |
+
ADC_A.US,D,20240731,000000,18.61,18.61,18.31,18.46,19374,0
|
| 719 |
+
ADC_A.US,D,20240801,000000,18.59,18.9029,18.365,18.65,13690,0
|
| 720 |
+
ADC_A.US,D,20240802,000000,18.83,19.21,18.6,18.74,5382,0
|
| 721 |
+
ADC_A.US,D,20240805,000000,18.5,18.63,18.4442,18.58,5200,0
|
| 722 |
+
ADC_A.US,D,20240806,000000,18.65,18.84,18.52,18.695,4754,0
|
| 723 |
+
ADC_A.US,D,20240807,000000,18.93,18.95,18.6377,18.94,7709,0
|
| 724 |
+
ADC_A.US,D,20240808,000000,19.04,19.23,18.88,18.95,9775,0
|
| 725 |
+
ADC_A.US,D,20240809,000000,19.39,19.39,18.9501,18.97,8863,0
|
| 726 |
+
ADC_A.US,D,20240812,000000,19.11,19.11,18.95,18.95,4432,0
|
| 727 |
+
ADC_A.US,D,20240813,000000,19.02,19.16,18.96,19.02,10411,0
|
| 728 |
+
ADC_A.US,D,20240814,000000,19.16,19.24,19.11,19.15,8519,0
|
| 729 |
+
ADC_A.US,D,20240815,000000,19.34,19.49,19.01,19.4001,30964,0
|
| 730 |
+
ADC_A.US,D,20240816,000000,19.49,19.65,19.42,19.47,25763,0
|
| 731 |
+
ADC_A.US,D,20240819,000000,19.66,20.47,19.51,19.83,34539,0
|
| 732 |
+
ADC_A.US,D,20240820,000000,19.9,19.9,19.69,19.71,11135,0
|
| 733 |
+
ADC_A.US,D,20240821,000000,19.83,19.91,19.65,19.71,13074,0
|
| 734 |
+
ADC_A.US,D,20240822,000000,19.82,19.82,19.6,19.6,2880,0
|
| 735 |
+
ADC_A.US,D,20240823,000000,19.64,19.8177,19.61,19.77,18669,0
|
| 736 |
+
ADC_A.US,D,20240826,000000,19.71,19.8,19.66,19.735,17811,0
|
| 737 |
+
ADC_A.US,D,20240827,000000,19.8715,19.92,19.8099,19.8099,4374,0
|
| 738 |
+
ADC_A.US,D,20240828,000000,19.83,19.83,19.67,19.67,8847,0
|
| 739 |
+
ADC_A.US,D,20240829,000000,19.67,19.68,19.62,19.62,9074,0
|
| 740 |
+
ADC_A.US,D,20240830,000000,19.65,20.17,19.64,20.08,69966,0
|
| 741 |
+
ADC_A.US,D,20240903,000000,20.2,20.2,20.04,20.04,15892,0
|
| 742 |
+
ADC_A.US,D,20240904,000000,20.1,20.18,20.04,20.04,13498,0
|
| 743 |
+
ADC_A.US,D,20240905,000000,20.04,20.05,19.94,19.98,21199,0
|
| 744 |
+
ADC_A.US,D,20240906,000000,19.95,20,19.65,19.69,8328,0
|
| 745 |
+
ADC_A.US,D,20240909,000000,19.81,19.9899,19.58,19.9,20413,0
|
| 746 |
+
ADC_A.US,D,20240910,000000,20.12,20.12,19.66,19.77,13110,0
|
| 747 |
+
ADC_A.US,D,20240911,000000,19.89,19.946,19.7,19.825,24197,0
|
| 748 |
+
ADC_A.US,D,20240912,000000,19.94,20.19,19.75,19.9,9781,0
|
| 749 |
+
ADC_A.US,D,20240913,000000,20.04,20.04,19.85,19.94,14046,0
|
| 750 |
+
ADC_A.US,D,20240916,000000,19.94,20.1099,19.9399,20.04,9398,0
|
| 751 |
+
ADC_A.US,D,20240917,000000,20.17,20.2,20.1,20.17,16749,0
|
| 752 |
+
ADC_A.US,D,20240918,000000,20.24,20.25,20,20.08,13711,0
|
| 753 |
+
ADC_A.US,D,20240919,000000,20.29,20.5,20.23,20.46,31590,0
|
| 754 |
+
ADC_A.US,D,20240920,000000,20.35,20.45,20.18,20.38,9950,0
|
| 755 |
+
ADC_A.US,D,20240923,000000,20.48,20.5,20.424,20.5,9128,0
|
| 756 |
+
ADC_A.US,D,20240924,000000,20.38,21.01,20.38,20.885,14139,0
|
| 757 |
+
ADC_A.US,D,20240925,000000,20.95,21.62,20.95,21.62,50016,0
|
| 758 |
+
ADC_A.US,D,20240926,000000,21.72,21.72,21.13,21.195,18496,0
|
| 759 |
+
ADC_A.US,D,20240927,000000,21.3,21.37,21.14,21.15,5089,0
|
| 760 |
+
ADC_A.US,D,20240930,000000,21.3,21.35,20.89,21.11,10494,0
|
| 761 |
+
ADC_A.US,D,20241001,000000,21.18,21.18,21.05,21.12,7586,0
|
| 762 |
+
ADC_A.US,D,20241002,000000,21.26,21.26,21.1,21.1,12370,0
|
| 763 |
+
ADC_A.US,D,20241003,000000,21.11,21.62,21.11,21.1252,10778,0
|
| 764 |
+
ADC_A.US,D,20241004,000000,21.2,21.2,20.78,20.8706,17060,0
|
| 765 |
+
ADC_A.US,D,20241007,000000,20.81,20.83,20.51,20.65,18099,0
|
| 766 |
+
ADC_A.US,D,20241008,000000,20.65,20.99,20.57,20.8,13165,0
|
| 767 |
+
ADC_A.US,D,20241009,000000,21.22,21.22,20.7619,20.78,14134,0
|
| 768 |
+
ADC_A.US,D,20241010,000000,21.11,21.32,20.905,20.93,6644,0
|
| 769 |
+
ADC_A.US,D,20241011,000000,20.88,21.15,20.88,21.15,8533,0
|
| 770 |
+
ADC_A.US,D,20241014,000000,21.35,21.35,20.94,20.99,17415,0
|
| 771 |
+
ADC_A.US,D,20241015,000000,21.26,21.65,20.78,21.05,16492,0
|
| 772 |
+
ADC_A.US,D,20241016,000000,21.2,21.2,20.94,21.1,20424,0
|
| 773 |
+
ADC_A.US,D,20241017,000000,21.09,21.09,20.65,20.7,34120,0
|
| 774 |
+
ADC_A.US,D,20241018,000000,20.7,21.94,20.7,21.65,533451,0
|
| 775 |
+
ADC_A.US,D,20241021,000000,21.56,21.7129,21.35,21.38,50344,0
|
| 776 |
+
ADC_A.US,D,20241022,000000,21.36,21.4321,21.11,21.12,105246,0
|
| 777 |
+
ADC_A.US,D,20241023,000000,20.97,21.07,20.79,20.86,22140,0
|
| 778 |
+
ADC_A.US,D,20241024,000000,20.91,21.06,20.84,20.94,22545,0
|
| 779 |
+
ADC_A.US,D,20241025,000000,21.13,21.26,20.8013,20.85,9983,0
|
| 780 |
+
ADC_A.US,D,20241028,000000,20.99,21.08,20.6056,20.69,27477,0
|
| 781 |
+
ADC_A.US,D,20241029,000000,20.59,20.59,20.15,20.15,55176,0
|
| 782 |
+
ADC_A.US,D,20241030,000000,20.18,20.3,19.96,19.97,14637,0
|
| 783 |
+
ADC_A.US,D,20241031,000000,20.06,20.06,19,19.73,27016,0
|
| 784 |
+
ADC_A.US,D,20241101,000000,19.8,19.8164,19.35,19.4124,15958,0
|
| 785 |
+
ADC_A.US,D,20241104,000000,19.57,19.6,19.495,19.52,8205,0
|
| 786 |
+
ADC_A.US,D,20241105,000000,19.63,19.859,19.53,19.785,11862,0
|
| 787 |
+
ADC_A.US,D,20241106,000000,19.63,19.64,19.3902,19.56,11683,0
|
| 788 |
+
ADC_A.US,D,20241107,000000,19.63,19.7592,19.38,19.5,5600,0
|
| 789 |
+
ADC_A.US,D,20241108,000000,19.69,19.765,19.43,19.5,22519,0
|
| 790 |
+
ADC_A.US,D,20241111,000000,19.43,19.68,19.27,19.3,13531,0
|
| 791 |
+
ADC_A.US,D,20241112,000000,19.3,19.3,19.07,19.17,18379,0
|
| 792 |
+
ADC_A.US,D,20241113,000000,19.2735,19.3,19.08,19.2,29851,0
|
| 793 |
+
ADC_A.US,D,20241114,000000,19.2593,19.37,19.21,19.24,13094,0
|
| 794 |
+
ADC_A.US,D,20241115,000000,19.3,19.3,19.1208,19.2,14586,0
|
| 795 |
+
ADC_A.US,D,20241118,000000,19.25,19.2505,19.1,19.1,15304,0
|
| 796 |
+
ADC_A.US,D,20241119,000000,19.175,19.1899,18.95,19,12764,0
|
| 797 |
+
ADC_A.US,D,20241120,000000,18.97,19,18.815,18.82,19062,0
|
| 798 |
+
ADC_A.US,D,20241121,000000,18.92,19.08,18.8301,19.0799,25249,0
|
| 799 |
+
ADC_A.US,D,20241122,000000,19.1321,19.1321,19.02,19.09,4195,0
|
| 800 |
+
ADC_A.US,D,20241125,000000,19.325,19.485,19.15,19.25,74666,0
|
| 801 |
+
ADC_A.US,D,20241126,000000,19.27,19.4799,19.0818,19.39,28143,0
|
| 802 |
+
ADC_A.US,D,20241127,000000,19.48,19.9899,19.31,19.44,17085,0
|
| 803 |
+
ADC_A.US,D,20241129,000000,19.63,19.72,19.53,19.6,7629,0
|
| 804 |
+
ADC_A.US,D,20241202,000000,19.54,19.9499,19.54,19.69,13528,0
|
| 805 |
+
ADC_A.US,D,20241203,000000,19.67,19.7902,19.645,19.69,12355,0
|
| 806 |
+
ADC_A.US,D,20241204,000000,19.665,19.7873,19.65,19.72,5763,0
|
| 807 |
+
ADC_A.US,D,20241205,000000,19.66,19.7,19.64,19.64,16217,0
|
| 808 |
+
ADC_A.US,D,20241206,000000,19.64,19.73,19.64,19.64,6866,0
|
| 809 |
+
ADC_A.US,D,20241209,000000,19.5547,19.6311,19.22,19.56,15457,0
|
| 810 |
+
ADC_A.US,D,20241210,000000,19.4,19.7,19.38,19.6,12658,0
|
| 811 |
+
ADC_A.US,D,20241211,000000,19.69,19.76,19.65,19.69,10762,0
|
| 812 |
+
ADC_A.US,D,20241212,000000,19.62,19.695,19.17,19.2,20858,0
|
| 813 |
+
ADC_A.US,D,20241213,000000,18.97,19.23,18.81,18.98,28616,0
|
| 814 |
+
ADC_A.US,D,20241216,000000,19.15,19.15,18.77,19.1,12793,0
|
| 815 |
+
ADC_A.US,D,20241217,000000,18.785,19.05,18.77,18.85,9103,0
|
| 816 |
+
ADC_A.US,D,20241218,000000,18.847,18.9,18.4,18.4,17888,0
|
| 817 |
+
ADC_A.US,D,20241219,000000,18.24,18.4,18.11,18.39,8319,0
|
| 818 |
+
ADC_A.US,D,20241220,000000,18.42,18.76,18.31,18.53,6944,0
|
| 819 |
+
ADC_A.US,D,20241223,000000,18.41,18.41,18.2,18.25,23542,0
|
| 820 |
+
ADC_A.US,D,20241224,000000,18.23,18.36,18.1418,18.26,7234,0
|
| 821 |
+
ADC_A.US,D,20241226,000000,18.1606,18.36,18,18.08,52239,0
|
| 822 |
+
ADC_A.US,D,20241227,000000,18.02,18.88,18.01,18.2,10549,0
|
| 823 |
+
ADC_A.US,D,20241230,000000,18.0312,18.47,18.0312,18.4,28261,0
|
| 824 |
+
ADC_A.US,D,20241231,000000,18.39,18.62,18.32,18.32,174989,0
|
| 825 |
+
ADC_A.US,D,20250102,000000,18.35,18.7378,18.34,18.41,10638,0
|
| 826 |
+
ADC_A.US,D,20250103,000000,18.51,18.6427,18.41,18.5499,6315,0
|
| 827 |
+
ADC_A.US,D,20250106,000000,18.42,18.5,18.25,18.25,7483,0
|
| 828 |
+
ADC_A.US,D,20250107,000000,18.2,18.24,17.9,17.925,22032,0
|
| 829 |
+
ADC_A.US,D,20250108,000000,17.87,17.89,17.65,17.7,28358,0
|
| 830 |
+
ADC_A.US,D,20250110,000000,17.605,17.605,17.2601,17.32,62886,0
|
| 831 |
+
ADC_A.US,D,20250113,000000,17.26,17.34,17.01,17.0996,33156,0
|
| 832 |
+
ADC_A.US,D,20250114,000000,17.2,17.21,17.04,17.095,14607,0
|
| 833 |
+
ADC_A.US,D,20250115,000000,17.3424,17.72,17.3,17.69,37460,0
|
| 834 |
+
ADC_A.US,D,20250116,000000,17.5101,17.755,17.48,17.7,63913,0
|
| 835 |
+
ADC_A.US,D,20250117,000000,17.8,17.99,17.7584,17.99,39036,0
|
| 836 |
+
ADC_A.US,D,20250121,000000,18.12,18.2503,18.1,18.25,18086,0
|
| 837 |
+
ADC_A.US,D,20250122,000000,18.4,18.41,18.13,18.25,18781,0
|
| 838 |
+
ADC_A.US,D,20250123,000000,18.25,18.2826,18.1,18.1,19695,0
|
| 839 |
+
ADC_A.US,D,20250124,000000,18.13,18.19,18.13,18.19,1174,0
|
| 840 |
+
ADC_A.US,D,20250127,000000,18.21,18.38,18.1518,18.38,11122,0
|
| 841 |
+
ADC_A.US,D,20250128,000000,18.412,18.412,18.03,18.12,12856,0
|
| 842 |
+
ADC_A.US,D,20250129,000000,18.2,18.2,17.93,18.0299,8906,0
|
| 843 |
+
ADC_A.US,D,20250130,000000,18.004,18.2599,18.004,18.04,7294,0
|
| 844 |
+
ADC_A.US,D,20250131,000000,18.04,18.12,17.91,17.97,4690,0
|
| 845 |
+
ADC_A.US,D,20250203,000000,17.99,17.9982,17.83,17.85,9831,0
|
| 846 |
+
ADC_A.US,D,20250204,000000,18.34,18.34,17.86,17.9,10036,0
|
| 847 |
+
ADC_A.US,D,20250205,000000,17.9649,18.26,17.9,18.1575,15076,0
|
| 848 |
+
ADC_A.US,D,20250206,000000,18.08,18.1,17.82,17.91,27935,0
|
| 849 |
+
ADC_A.US,D,20250207,000000,17.87,17.87,17.72,17.75,17359,0
|
| 850 |
+
ADC_A.US,D,20250210,000000,17.9899,17.9899,17.75,17.76,7069,0
|
| 851 |
+
ADC_A.US,D,20250211,000000,17.83,17.8999,17.66,17.7,13547,0
|
| 852 |
+
ADC_A.US,D,20250212,000000,17.63,17.7499,17.57,17.73,49374,0
|
| 853 |
+
ADC_A.US,D,20250213,000000,17.8002,17.85,17.7533,17.8,16842,0
|
| 854 |
+
ADC_A.US,D,20250214,000000,17.8999,17.9,17.7489,17.8118,16472,0
|
| 855 |
+
ADC_A.US,D,20250218,000000,17.8,17.98,17.75,17.79,21715,0
|
| 856 |
+
ADC_A.US,D,20250219,000000,17.78,17.8299,17.51,17.51,24951,0
|
| 857 |
+
ADC_A.US,D,20250220,000000,17.55,17.58,17.51,17.55,20044,0
|
| 858 |
+
ADC_A.US,D,20250221,000000,17.5,17.5999,17.5,17.52,5928,0
|
| 859 |
+
ADC_A.US,D,20250224,000000,17.6322,17.6367,17.5101,17.52,6688,0
|
| 860 |
+
ADC_A.US,D,20250225,000000,17.66,17.69,17.56,17.68,17097,0
|
| 861 |
+
ADC_A.US,D,20250226,000000,17.65,17.68,17.6,17.68,26779,0
|
| 862 |
+
ADC_A.US,D,20250227,000000,17.7,17.73,17.67,17.72,18369,0
|
| 863 |
+
ADC_A.US,D,20250228,000000,17.74,17.7899,17.7,17.75,7446,0
|
| 864 |
+
ADC_A.US,D,20250303,000000,17.8444,17.94,17.7653,17.85,15863,0
|
| 865 |
+
ADC_A.US,D,20250304,000000,17.9,17.96,17.8,17.96,14622,0
|
| 866 |
+
ADC_A.US,D,20250305,000000,17.9718,17.9718,17.83,17.917,15317,0
|
| 867 |
+
ADC_A.US,D,20250306,000000,17.81,17.995,17.78,17.86,12487,0
|
| 868 |
+
ADC_A.US,D,20250307,000000,17.8,17.93,17.7601,17.9185,9986,0
|
| 869 |
+
ADC_A.US,D,20250310,000000,17.96,17.98,17.7513,17.8581,14667,0
|
| 870 |
+
ADC_A.US,D,20250311,000000,17.77,17.9,17.75,17.75,11907,0
|
| 871 |
+
ADC_A.US,D,20250312,000000,17.942,17.942,17.69,17.79,7381,0
|
| 872 |
+
ADC_A.US,D,20250313,000000,17.9,17.93,17.69,17.85,13865,0
|
| 873 |
+
ADC_A.US,D,20250314,000000,17.98,17.98,17.85,17.91,7382,0
|
| 874 |
+
ADC_A.US,D,20250317,000000,17.9186,18.0679,17.82,18,5097,0
|
| 875 |
+
ADC_A.US,D,20250318,000000,17.85,18.06,17.82,17.97,7284,0
|
| 876 |
+
ADC_A.US,D,20250319,000000,17.975,18.0599,17.81,17.97,5170,0
|
| 877 |
+
ADC_A.US,D,20250320,000000,17.9225,18.0117,17.82,17.84,6681,0
|
| 878 |
+
ADC_A.US,D,20250321,000000,17.81,17.88,17.73,17.73,2257,0
|
| 879 |
+
ADC_A.US,D,20250324,000000,17.75,17.9975,17.47,17.47,27141,0
|
| 880 |
+
ADC_A.US,D,20250325,000000,17.6,17.6,17.27,17.37,89413,0
|
| 881 |
+
ADC_A.US,D,20250326,000000,17.31,17.37,17.28,17.3,23001,0
|
| 882 |
+
ADC_A.US,D,20250327,000000,17.28,17.29,17.15,17.25,17979,0
|
| 883 |
+
ADC_A.US,D,20250328,000000,17.25,17.4,17.222,17.285,25778,0
|
| 884 |
+
ADC_A.US,D,20250331,000000,17.31,17.35,17.16,17.21,44500,0
|
| 885 |
+
ADC_A.US,D,20250401,000000,17.2652,17.4465,17.2,17.4,17643,0
|
| 886 |
+
ADC_A.US,D,20250402,000000,17.32,17.48,17.31,17.4499,18490,0
|
| 887 |
+
ADC_A.US,D,20250403,000000,17.33,17.54,17.21,17.3,29248,0
|
| 888 |
+
ADC_A.US,D,20250404,000000,17.3,17.49,17.16,17.37,33877,0
|
| 889 |
+
ADC_A.US,D,20250407,000000,17.33,17.5,16.96,16.99,35286,0
|
| 890 |
+
ADC_A.US,D,20250408,000000,17.2963,17.3,17.0115,17.02,7680,0
|
| 891 |
+
ADC_A.US,D,20250409,000000,17,17.68,17,17.55,44891,0
|
| 892 |
+
ADC_A.US,D,20250410,000000,17.365,17.66,17.35,17.49,37660,0
|
| 893 |
+
ADC_A.US,D,20250411,000000,17.48,17.6724,17.03,17.12,13939,0
|
| 894 |
+
ADC_A.US,D,20250414,000000,17.24,17.2773,17.09,17.1082,7180,0
|
| 895 |
+
ADC_A.US,D,20250415,000000,17.1999,17.37,17,17,16331,0
|
| 896 |
+
ADC_A.US,D,20250416,000000,17.13,17.22,17,17.135,8401,0
|
| 897 |
+
ADC_A.US,D,20250417,000000,17.15,17.25,17.01,17.02,45461,0
|
| 898 |
+
ADC_A.US,D,20250421,000000,17.04,17.11,16.98,17.1099,20598,0
|
| 899 |
+
ADC_A.US,D,20250422,000000,17.21,17.21,17.13,17.17,7709,0
|
| 900 |
+
ADC_A.US,D,20250423,000000,17.4,17.48,17.3,17.36,22639,0
|
| 901 |
+
ADC_A.US,D,20250424,000000,17.38,17.69,17.367,17.5,10161,0
|
| 902 |
+
ADC_A.US,D,20250425,000000,17.5419,17.6,17.42,17.563168,6670,0
|
| 903 |
+
ADC_A.US,D,20250428,000000,17.59,17.66,17.3,17.3,7330,0
|
| 904 |
+
ADC_A.US,D,20250429,000000,17.5628,17.5628,17.3,17.36,10789,0
|
| 905 |
+
ADC_A.US,D,20250430,000000,17.3648,17.4,17.25,17.25,12157,0
|
| 906 |
+
ADC_A.US,D,20250501,000000,17.41,17.41,17.285,17.2944,9634,0
|
| 907 |
+
ADC_A.US,D,20250502,000000,17.28,17.5663,17.23,17.3443,8668,0
|
| 908 |
+
ADC_A.US,D,20250505,000000,17.5454,17.5715,17.36,17.4,7366,0
|
| 909 |
+
ADC_A.US,D,20250506,000000,17.5976,17.5976,17.36,17.4062,10098,0
|
| 910 |
+
ADC_A.US,D,20250507,000000,17.355,17.54,17.355,17.5,4258,0
|
| 911 |
+
ADC_A.US,D,20250508,000000,17.4036,17.42,17.37,17.4,9285,0
|
| 912 |
+
ADC_A.US,D,20250509,000000,17.35,17.4,17.35,17.3946,4464,0
|
| 913 |
+
ADC_A.US,D,20250512,000000,17.42,17.4922,17.3101,17.3614,20661,0
|
| 914 |
+
ADC_A.US,D,20250513,000000,17.48,17.65,17.32,17.57,8609,0
|
| 915 |
+
ADC_A.US,D,20250514,000000,17.61,17.64,17.54,17.56,5531,0
|
| 916 |
+
ADC_A.US,D,20250515,000000,17.62,17.68,17.5,17.63,2412,0
|
| 917 |
+
ADC_A.US,D,20250516,000000,17.52,17.6655,17.51,17.57,4184,0
|
| 918 |
+
ADC_A.US,D,20250519,000000,17.6,17.6098,17.53,17.5401,2572,0
|
| 919 |
+
ADC_A.US,D,20250520,000000,17.51,17.62,17.51,17.57,2780,0
|
| 920 |
+
ADC_A.US,D,20250521,000000,17.54,17.59,17.2,17.25,21791,0
|
| 921 |
+
ADC_A.US,D,20250522,000000,17.15,17.45,17.1228,17.45,7387,0
|
| 922 |
+
ADC_A.US,D,20250523,000000,17.37,17.47,17.27,17.45,8571,0
|
| 923 |
+
ADC_A.US,D,20250527,000000,17.48,17.72,17.4095,17.54,8404,0
|
| 924 |
+
ADC_A.US,D,20250528,000000,17.55,17.55,17.35,17.46,4053,0
|
| 925 |
+
ADC_A.US,D,20250529,000000,17.4,17.45,17.3,17.34,6907,0
|
| 926 |
+
ADC_A.US,D,20250530,000000,17.35,17.58,17.25,17.25,14120,0
|
| 927 |
+
ADC_A.US,D,20250602,000000,17.2894,17.519,17.25,17.2922,11709,0
|
| 928 |
+
ADC_A.US,D,20250603,000000,17.3,17.4273,17.1,17.4,19996,0
|
| 929 |
+
ADC_A.US,D,20250604,000000,17.29,17.46,17.2682,17.415,7053,0
|
| 930 |
+
ADC_A.US,D,20250605,000000,17.43,17.43,17.29,17.32,6498,0
|
| 931 |
+
ADC_A.US,D,20250606,000000,17.34,17.34,17.21,17.21,4425,0
|
| 932 |
+
ADC_A.US,D,20250609,000000,17.19,17.2299,17.16,17.2299,5914,0
|
| 933 |
+
ADC_A.US,D,20250610,000000,17.174,17.26,17.16,17.26,6610,0
|
| 934 |
+
ADC_A.US,D,20250611,000000,17.29,17.29,17.2,17.2,7338,0
|
| 935 |
+
ADC_A.US,D,20250612,000000,17.35,17.35,17.12,17.18,12442,0
|
| 936 |
+
ADC_A.US,D,20250613,000000,17.163,17.1899,17.1,17.1247,5821,0
|
| 937 |
+
ADC_A.US,D,20250616,000000,17.13,17.1495,17.01,17.04,8421,0
|
| 938 |
+
ADC_A.US,D,20250617,000000,17.12,17.12,17.01,17.09,6022,0
|
| 939 |
+
ADC_A.US,D,20250618,000000,17.15,17.24,17.1,17.2299,9760,0
|
| 940 |
+
ADC_A.US,D,20250620,000000,17.22,17.27,17.11,17.2,10549,0
|
| 941 |
+
ADC_A.US,D,20250623,000000,17.1393,17.27,17.02,17.15,18049,0
|
| 942 |
+
ADC_A.US,D,20250624,000000,17.16,17.18,16.97,16.98,33480,0
|
| 943 |
+
ADC_A.US,D,20250625,000000,16.99,17.1591,16.99,17.04,11652,0
|
| 944 |
+
ADC_A.US,D,20250626,000000,17.055,17.09,16.91,16.95,41456,0
|
| 945 |
+
ADC_A.US,D,20250627,000000,16.9785,17.05,16.9504,17,14195,0
|
| 946 |
+
ADC_A.US,D,20250630,000000,17.0669,17.08,16.89,16.97,39860,0
|
| 947 |
+
ADC_A.US,D,20250701,000000,17.1,17.17,17,17.16,10066,0
|
| 948 |
+
ADC_A.US,D,20250702,000000,17.19,17.33,17.17,17.29,13689,0
|
| 949 |
+
ADC_A.US,D,20250703,000000,17.28,17.3954,17.25,17.28,7619,0
|
| 950 |
+
ADC_A.US,D,20250707,000000,17.3,17.3,17.09,17.09,6635,0
|
| 951 |
+
ADC_A.US,D,20250708,000000,17.2229,17.2229,16.97,16.97,18849,0
|
| 952 |
+
ADC_A.US,D,20250709,000000,17.0984,17.0984,16.95,17.01,25777,0
|
| 953 |
+
ADC_A.US,D,20250710,000000,17.06,17.18,17.01,17.18,12068,0
|
| 954 |
+
ADC_A.US,D,20250711,000000,17.14,17.18,17.0517,17.0776,7465,0
|
| 955 |
+
ADC_A.US,D,20250714,000000,17.0596,17.11,16.95,17.0299,11773,0
|
| 956 |
+
ADC_A.US,D,20250715,000000,17.1,17.1118,16.96,16.96,12201,0
|
| 957 |
+
ADC_A.US,D,20250716,000000,16.96,17.25,16.95,17.11,28559,0
|
| 958 |
+
ADC_A.US,D,20250717,000000,17.16,17.25,17.11,17.11,11959,0
|
| 959 |
+
ADC_A.US,D,20250718,000000,17.24,17.27,17.11,17.23,17950,0
|
| 960 |
+
ADC_A.US,D,20250721,000000,17.24,17.405,17.2365,17.32,13029,0
|
| 961 |
+
ADC_A.US,D,20250722,000000,17.22,17.2881,17.16,17.21,4745,0
|
| 962 |
+
ADC_A.US,D,20250723,000000,17.24,17.24,17.05,17.1,7073,0
|
| 963 |
+
ADC_A.US,D,20250724,000000,17.24,17.24,17.01,17.0801,5450,0
|
| 964 |
+
ADC_A.US,D,20250725,000000,17.07,17.2,17.0506,17.09,2930,0
|
| 965 |
+
ADC_A.US,D,20250728,000000,17.2,17.2,17.01,17.05,15713,0
|
| 966 |
+
ADC_A.US,D,20250729,000000,17.23,17.23,17.0501,17.11,5544,0
|
| 967 |
+
ADC_A.US,D,20250730,000000,17.16,17.24,17.03,17.09,17254,0
|
| 968 |
+
ADC_A.US,D,20250731,000000,17.22,17.24,17.17,17.21,6797,0
|
| 969 |
+
ADC_A.US,D,20250801,000000,17.2964,17.2964,17.03,17.18,17965,0
|
| 970 |
+
ADC_A.US,D,20250804,000000,17.19,17.4,17.19,17.38,19921,0
|
| 971 |
+
ADC_A.US,D,20250805,000000,17.48,17.48,17.35,17.38,9503,0
|
| 972 |
+
ADC_A.US,D,20250806,000000,17.405,17.5,17.25,17.3147,5990,0
|
| 973 |
+
ADC_A.US,D,20250807,000000,17.41,17.45,17.2,17.23,5013,0
|
| 974 |
+
ADC_A.US,D,20250808,000000,17.23,17.33,17.22,17.33,5789,0
|
| 975 |
+
ADC_A.US,D,20250811,000000,17.31,17.41,17.3,17.3865,14513,0
|
| 976 |
+
ADC_A.US,D,20250812,000000,17.375,17.75,17.36,17.75,13568,0
|
| 977 |
+
ADC_A.US,D,20250813,000000,17.6796,17.8458,17.67,17.819,8173,0
|
| 978 |
+
ADC_A.US,D,20250814,000000,17.7084,17.845,17.63,17.84,10240,0
|
| 979 |
+
ADC_A.US,D,20250815,000000,17.8373,17.89,17.75,17.85,6433,0
|
| 980 |
+
ADC_A.US,D,20250818,000000,17.8,18,17.8,18,16432,0
|
| 981 |
+
ADC_A.US,D,20250819,000000,18,18.39,17.9987,18.3399,27534,0
|
| 982 |
+
ADC_A.US,D,20250820,000000,18.25,18.395,18.25,18.35,11191,0
|
| 983 |
+
ADC_A.US,D,20250821,000000,18.3604,18.43,18.1,18.1887,39289,0
|
| 984 |
+
ADC_A.US,D,20250822,000000,18.19,18.44,18.12,18.38,10753,0
|
| 985 |
+
ADC_A.US,D,20250825,000000,18.4299,18.4299,18.1821,18.3099,3750,0
|
| 986 |
+
ADC_A.US,D,20250826,000000,18.2936,18.3468,18.0396,18.14,19744,0
|
| 987 |
+
ADC_A.US,D,20250827,000000,18.1,18.108,18.04,18.047,7270,0
|
| 988 |
+
ADC_A.US,D,20250828,000000,18.0767,18.14,17.88,17.88,15255,0
|
| 989 |
+
ADC_A.US,D,20250829,000000,17.98,18.0653,17.9,18.03,6832,0
|
| 990 |
+
ADC_A.US,D,20250902,000000,17.955,18.15,17.9,18.025,9565,0
|
| 991 |
+
ADC_A.US,D,20250903,000000,18.01,18.14,17.9101,18.03,10833,0
|
| 992 |
+
ADC_A.US,D,20250904,000000,18.01,18.14,17.9602,18.0593,9263,0
|
| 993 |
+
ADC_A.US,D,20250905,000000,18.02,18.3496,18,18.16,7518,0
|
| 994 |
+
ADC_A.US,D,20250908,000000,18.23,18.29,18.16,18.24,8118,0
|
| 995 |
+
ADC_A.US,D,20250909,000000,18.2559,18.2864,18.13,18.25,10262,0
|
| 996 |
+
ADC_A.US,D,20250910,000000,18.34,18.34,18.08,18.16,12792,0
|
| 997 |
+
ADC_A.US,D,20250911,000000,18.185,18.33,18.07,18.19,19242,0
|
| 998 |
+
ADC_A.US,D,20250912,000000,18.2088,18.2088,18.01,18.2,13551,0
|
| 999 |
+
ADC_A.US,D,20250915,000000,18.2,18.2,18.01,18.16,8080,0
|
| 1000 |
+
ADC_A.US,D,20250916,000000,18.11,18.2741,18.1,18.2,16261,0
|
| 1001 |
+
ADC_A.US,D,20250917,000000,18.15,18.3,18.13,18.26,23601,0
|
| 1002 |
+
ADC_A.US,D,20250918,000000,18.25,18.35,18.2,18.32,18469,0
|
| 1003 |
+
ADC_A.US,D,20250919,000000,18.225,18.3873,18.225,18.3873,3383,0
|
| 1004 |
+
ADC_A.US,D,20250922,000000,18.26,18.4429,18.26,18.4,17806,0
|
| 1005 |
+
ADC_A.US,D,20250923,000000,18.38,18.4277,18.2902,18.34,9129,0
|
| 1006 |
+
ADC_A.US,D,20250924,000000,18.27,18.28,18.11,18.11,9212,0
|
| 1007 |
+
ADC_A.US,D,20250925,000000,18.15,18.2346,18.0309,18.07,5243,0
|
| 1008 |
+
ADC_A.US,D,20250926,000000,18.0236,18.153,18.01,18.085,5229,0
|
| 1009 |
+
ADC_A.US,D,20250929,000000,18.165,18.1654,18.01,18.14,22858,0
|
| 1010 |
+
ADC_A.US,D,20250930,000000,18.08,18.16,18.01,18.15,28082,0
|
| 1011 |
+
ADC_A.US,D,20251001,000000,18.1732,18.3452,18.1508,18.3452,7240,0
|
| 1012 |
+
ADC_A.US,D,20251002,000000,18.31,18.335,18.3,18.335,3370,0
|
| 1013 |
+
ADC_A.US,D,20251003,000000,18.22,18.3,18.19,18.25,2488,0
|
| 1014 |
+
ADC_A.US,D,20251006,000000,18.3021,18.31,18.0701,18.2,6472,0
|
| 1015 |
+
ADC_A.US,D,20251007,000000,18.2929,18.33,18.1,18.135,3921,0
|
| 1016 |
+
ADC_A.US,D,20251008,000000,18.2454,18.2454,18.19,18.2274,3921,0
|
| 1017 |
+
ADC_A.US,D,20251009,000000,18.2,18.2,17.99,18.01,12258,0
|
| 1018 |
+
ADC_A.US,D,20251010,000000,18.12,18.12,18,18.06,2784,0
|
| 1019 |
+
ADC_A.US,D,20251013,000000,18.17,18.17,17.94,17.94,2814,0
|
| 1020 |
+
ADC_A.US,D,20251014,000000,18.08,18.11,17.94,18.04,3600,0
|
| 1021 |
+
ADC_A.US,D,20251015,000000,18.165,18.24,18.05,18.0978,6387,0
|
| 1022 |
+
ADC_A.US,D,20251016,000000,18.1028,18.22,18.08,18.1,3279,0
|
| 1023 |
+
ADC_A.US,D,20251017,000000,18.0501,18.12,17.89,17.9,15095,0
|
| 1024 |
+
ADC_A.US,D,20251020,000000,18.1,18.11,17.99,18.072,9607,0
|
| 1025 |
+
ADC_A.US,D,20251021,000000,18.07,18.08,17.9,18.01,18887,0
|
| 1026 |
+
ADC_A.US,D,20251022,000000,18.02,18.02,17.92,17.93,5799,0
|
| 1027 |
+
ADC_A.US,D,20251023,000000,18,18,17.81,17.81,17532,0
|
| 1028 |
+
ADC_A.US,D,20251024,000000,17.83,17.88,17.72,17.7439,17834,0
|
| 1029 |
+
ADC_A.US,D,20251027,000000,17.8,17.8025,17.69,17.78,20555,0
|
| 1030 |
+
ADC_A.US,D,20251028,000000,17.75,17.79,17.68,17.7035,42037,0
|
| 1031 |
+
ADC_A.US,D,20251029,000000,17.705,17.79,17.705,17.7583,11013,0
|
| 1032 |
+
ADC_A.US,D,20251030,000000,17.7351,17.7499,17.6262,17.65,8024,0
|
| 1033 |
+
ADC_A.US,D,20251031,000000,17.6204,17.69,17.55,17.63,6436,0
|
| 1034 |
+
ADC_A.US,D,20251103,000000,17.594,17.6399,17.41,17.5316,19439,0
|
| 1035 |
+
ADC_A.US,D,20251104,000000,17.55,17.58,17.475,17.475,7429,0
|
| 1036 |
+
ADC_A.US,D,20251105,000000,17.4801,17.6399,17.48,17.53,4142,0
|
| 1037 |
+
ADC_A.US,D,20251106,000000,17.6799,17.6799,17.5,17.53,6172,0
|
| 1038 |
+
ADC_A.US,D,20251107,000000,17.51,17.53,17.4703,17.49,8882,0
|
| 1039 |
+
ADC_A.US,D,20251110,000000,17.5,17.6859,17.5,17.64,13942,0
|
| 1040 |
+
ADC_A.US,D,20251111,000000,17.56,17.64,17.5501,17.56,4110,0
|
| 1041 |
+
ADC_A.US,D,20251112,000000,17.62,17.62,17.55,17.6,4807,0
|
| 1042 |
+
ADC_A.US,D,20251113,000000,17.58,17.62,17.51,17.54,6529,0
|
| 1043 |
+
ADC_A.US,D,20251114,000000,17.52,17.78,17.51,17.656,6687,0
|
| 1044 |
+
ADC_A.US,D,20251117,000000,17.65,17.6899,17.51,17.6,5008,0
|
| 1045 |
+
ADC_A.US,D,20251118,000000,17.73,17.73,17.49,17.5,8646,0
|
| 1046 |
+
ADC_A.US,D,20251119,000000,17.572,17.6155,17.5,17.5575,10575,0
|
| 1047 |
+
ADC_A.US,D,20251120,000000,17.57,17.61,17.5,17.5,23581,0
|
| 1048 |
+
ADC_A.US,D,20251121,000000,17.4347,17.54,17.31,17.54,8078,0
|
| 1049 |
+
ADC_A.US,D,20251124,000000,17.57,17.69,17.53,17.69,19818,0
|
| 1050 |
+
ADC_A.US,D,20251125,000000,17.615,17.74,17.53,17.74,8942,0
|
| 1051 |
+
ADC_A.US,D,20251126,000000,17.67,17.81,17.67,17.81,10578,0
|
| 1052 |
+
ADC_A.US,D,20251128,000000,17.83,17.83,17.83,17.83,531,0
|
| 1053 |
+
ADC_A.US,D,20251201,000000,17.81,17.82,17.6601,17.68,16291,0
|
| 1054 |
+
ADC_A.US,D,20251202,000000,17.68,17.8,17.545,17.545,10359,0
|
| 1055 |
+
ADC_A.US,D,20251203,000000,17.52,17.655,17.42,17.65,16570,0
|
| 1056 |
+
ADC_A.US,D,20251204,000000,17.55,17.72,17.53,17.68,16342,0
|
| 1057 |
+
ADC_A.US,D,20251205,000000,17.64,17.64,17.5,17.51,26256,0
|
| 1058 |
+
ADC_A.US,D,20251208,000000,17.52,17.625,17.32,17.36,18014,0
|
| 1059 |
+
ADC_A.US,D,20251209,000000,17.6334,17.6334,17.33,17.33,14607,0
|
| 1060 |
+
ADC_A.US,D,20251210,000000,17.5,17.59,17.33,17.38,12902,0
|
| 1061 |
+
ADC_A.US,D,20251211,000000,17.5099,17.5099,17.29,17.335,14635,0
|
| 1062 |
+
ADC_A.US,D,20251212,000000,17.37,17.37,17.18,17.22,11630,0
|
| 1063 |
+
ADC_A.US,D,20251215,000000,17.235,17.25,17.11,17.2,15888,0
|
| 1064 |
+
ADC_A.US,D,20251216,000000,17.21,17.26,17.17,17.26,8353,0
|
| 1065 |
+
ADC_A.US,D,20251217,000000,17.16,17.26,17.08,17.26,19284,0
|
| 1066 |
+
ADC_A.US,D,20251218,000000,17.3,17.65,17.3,17.45,51254,0
|
| 1067 |
+
ADC_A.US,D,20251219,000000,17.45,17.6499,17.45,17.57,32706,0
|
| 1068 |
+
ADC_A.US,D,20251222,000000,17.7,17.74,17.5501,17.67,25761,0
|
| 1069 |
+
ADC_A.US,D,20251223,000000,17.58,17.62,17.295,17.33,30019,0
|
| 1070 |
+
ADC_A.US,D,20251224,000000,17.44,17.47,17.35,17.36,15167,0
|
| 1071 |
+
ADC_A.US,D,20251226,000000,17.435,17.4699,17.3,17.31,10238,0
|
| 1072 |
+
ADC_A.US,D,20251229,000000,17.52,17.52,17.31,17.35,12777,0
|
| 1073 |
+
ADC_A.US,D,20251230,000000,17.425,17.425,17.24,17.25,57016,0
|
| 1074 |
+
ADC_A.US,D,20251231,000000,17.35,17.35,17.08,17.12,148374,0
|
| 1075 |
+
ADC_A.US,D,20260102,000000,17.24,17.36,17.22,17.3,26935,0
|
| 1076 |
+
ADC_A.US,D,20260105,000000,17.35,17.45,17.27,17.29,26058,0
|
| 1077 |
+
ADC_A.US,D,20260106,000000,17.28,17.34,17.17,17.26,25794,0
|
| 1078 |
+
ADC_A.US,D,20260107,000000,17.3122,17.33,17.23,17.23,11057,0
|
| 1079 |
+
ADC_A.US,D,20260108,000000,17.23,17.33,17.21,17.27,6622,0
|
| 1080 |
+
ADC_A.US,D,20260109,000000,17.3,17.3499,17.22,17.27,11221,0
|
| 1081 |
+
ADC_A.US,D,20260112,000000,17.23,17.36,17.17,17.28,30630,0
|
| 1082 |
+
ADC_A.US,D,20260113,000000,17.315,17.39,17.2697,17.29,8413,0
|
| 1083 |
+
ADC_A.US,D,20260114,000000,17.35,17.46,17.28,17.4,23039,0
|
| 1084 |
+
ADC_A.US,D,20260115,000000,17.4,17.53,17.37,17.47,7619,0
|
| 1085 |
+
ADC_A.US,D,20260116,000000,17.49,17.59,17.47,17.59,25140,0
|
| 1086 |
+
ADC_A.US,D,20260120,000000,17.48,17.5,17.25,17.35,33269,0
|
| 1087 |
+
ADC_A.US,D,20260121,000000,17.4841,17.4841,17.31,17.35,18162,0
|
| 1088 |
+
ADC_A.US,D,20260122,000000,17.4,17.4,17.29,17.3,16947,0
|
| 1089 |
+
ADC_A.US,D,20260123,000000,17.35,17.35,17.2001,17.28,7642,0
|
| 1090 |
+
ADC_A.US,D,20260126,000000,17.3,17.31,17.23,17.255,15148,0
|
| 1091 |
+
ADC_A.US,D,20260127,000000,17.3499,17.3499,17.23,17.23,10787,0
|
| 1092 |
+
ADC_A.US,D,20260128,000000,17.33,17.33,17.19,17.225,15636,0
|
| 1093 |
+
ADC_A.US,D,20260129,000000,17.22,17.2599,17.18,17.2,14305,0
|
| 1094 |
+
ADC_A.US,D,20260130,000000,17.15,17.2599,17.15,17.22,8252,0
|
| 1095 |
+
ADC_A.US,D,20260202,000000,17.2131,17.33,17.2,17.24,18628,0
|
| 1096 |
+
ADC_A.US,D,20260203,000000,17.2173,17.29,17.13,17.23,10117,0
|
| 1097 |
+
ADC_A.US,D,20260204,000000,17.23,17.3,17.11,17.15,14610,0
|
| 1098 |
+
ADC_A.US,D,20260205,000000,17.13,17.2428,17.11,17.11,7628,0
|
| 1099 |
+
ADC_A.US,D,20260206,000000,17.215,17.24,17.09,17.09,15882,0
|
| 1100 |
+
ADC_A.US,D,20260209,000000,17.1,17.2799,17.1,17.19,42115,0
|
| 1101 |
+
ADC_A.US,D,20260210,000000,17.245,17.27,17.22,17.22,11766,0
|
| 1102 |
+
ADC_A.US,D,20260211,000000,17.3,17.3,17.24,17.26,11624,0
|
| 1103 |
+
ADC_A.US,D,20260212,000000,17.29,17.48,17.23,17.47,24105,0
|
| 1104 |
+
ADC_A.US,D,20260213,000000,17.49,17.49,17.39,17.4657,12350,0
|
| 1105 |
+
ADC_A.US,D,20260217,000000,17.47,17.62,17.45,17.6,15080,0
|
| 1106 |
+
ADC_A.US,D,20260218,000000,17.65,17.65,17.5161,17.61,12966,0
|
daily/us/nyse stocks/1/afb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/agl.us.txt
ADDED
|
@@ -0,0 +1,1218 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AGL.US,D,20210415,000000,28.25,31.6899,26.5,31,14524100,0
|
| 3 |
+
AGL.US,D,20210416,000000,30.2535,33.94,28.715,30,2057757,0
|
| 4 |
+
AGL.US,D,20210419,000000,30.71,32.62,29.74,32.54,1614048,0
|
| 5 |
+
AGL.US,D,20210420,000000,32.31,34.135,30.911,32.58,1587127,0
|
| 6 |
+
AGL.US,D,20210421,000000,32.58,33.56,30.205,32.5,3798227,0
|
| 7 |
+
AGL.US,D,20210422,000000,31.79,33.1,30.41,30.75,1015844,0
|
| 8 |
+
AGL.US,D,20210423,000000,30.57,31.72,30.55,31.4,473168,0
|
| 9 |
+
AGL.US,D,20210426,000000,31.84,32.74,31.66,32.13,276323,0
|
| 10 |
+
AGL.US,D,20210427,000000,31.99,32.68,31.825,32.15,292653,0
|
| 11 |
+
AGL.US,D,20210428,000000,32.25,32.47,30.55,32.06,455294,0
|
| 12 |
+
AGL.US,D,20210429,000000,32.06,32.11,29.95,31.24,795679,0
|
| 13 |
+
AGL.US,D,20210430,000000,30.72,32.4,30.15,31.53,254491,0
|
| 14 |
+
AGL.US,D,20210503,000000,32.29,32.8,30.7201,32.48,560459,0
|
| 15 |
+
AGL.US,D,20210504,000000,32.27,33.54,31.49,32.27,739538,0
|
| 16 |
+
AGL.US,D,20210505,000000,32.5,33.45,32.25,32.82,506757,0
|
| 17 |
+
AGL.US,D,20210506,000000,32.55,32.85,31.19,32.07,624398,0
|
| 18 |
+
AGL.US,D,20210507,000000,31.83,33.85,31.2,33.49,222747,0
|
| 19 |
+
AGL.US,D,20210510,000000,33.85,34.47,32.98,33.48,670300,0
|
| 20 |
+
AGL.US,D,20210511,000000,33.07,34.16,31.51,31.83,226891,0
|
| 21 |
+
AGL.US,D,20210512,000000,31.24,31.97,30.33,31.11,694852,0
|
| 22 |
+
AGL.US,D,20210513,000000,31.14,31.77,28.73,29.14,1255575,0
|
| 23 |
+
AGL.US,D,20210514,000000,29.59,30.8215,29.26,29.96,251928,0
|
| 24 |
+
AGL.US,D,20210517,000000,29.6,30.8242,29.52,30.11,250274,0
|
| 25 |
+
AGL.US,D,20210518,000000,30.13,32.16,29.94,31.19,235211,0
|
| 26 |
+
AGL.US,D,20210519,000000,31.07,31.35,30.26,30.66,175113,0
|
| 27 |
+
AGL.US,D,20210520,000000,30.67,33.7499,30.45,31.78,454785,0
|
| 28 |
+
AGL.US,D,20210521,000000,32.06,34.59,31.82,34.03,474512,0
|
| 29 |
+
AGL.US,D,20210524,000000,34.08,34.59,33.38,33.93,330079,0
|
| 30 |
+
AGL.US,D,20210525,000000,33.83,35.17,33.445,34.56,485633,0
|
| 31 |
+
AGL.US,D,20210526,000000,34.73,34.817,33.2821,33.85,574808,0
|
| 32 |
+
AGL.US,D,20210527,000000,34.01,36.99,33.86,36.75,370418,0
|
| 33 |
+
AGL.US,D,20210528,000000,37.07,38.88,35.6,35.94,293955,0
|
| 34 |
+
AGL.US,D,20210601,000000,36.39,39.16,36.09,38.4,446984,0
|
| 35 |
+
AGL.US,D,20210602,000000,38.65,38.8057,37.26,37.67,349584,0
|
| 36 |
+
AGL.US,D,20210603,000000,37.56,37.82,36.54,36.65,329202,0
|
| 37 |
+
AGL.US,D,20210604,000000,36.62,37,35.16,35.2,447232,0
|
| 38 |
+
AGL.US,D,20210607,000000,35.58,36.05,34.38,34.73,1866311,0
|
| 39 |
+
AGL.US,D,20210608,000000,34.9,36.81,34.28,36.5,2197981,0
|
| 40 |
+
AGL.US,D,20210609,000000,37.01,37.98,36.59,36.99,1216231,0
|
| 41 |
+
AGL.US,D,20210610,000000,37.75,38,36.9,37,695637,0
|
| 42 |
+
AGL.US,D,20210611,000000,37,37.34,35.5,36.8,727832,0
|
| 43 |
+
AGL.US,D,20210614,000000,37.36,38.66,36.95,38.25,1209388,0
|
| 44 |
+
AGL.US,D,20210615,000000,38.53,39.93,37.6,39.52,886927,0
|
| 45 |
+
AGL.US,D,20210616,000000,39.52,42.06,39.3,41.42,1250760,0
|
| 46 |
+
AGL.US,D,20210617,000000,40.57,43.6571,39.72,42.68,1205452,0
|
| 47 |
+
AGL.US,D,20210618,000000,42.47,44.83,42.17,43.25,3784372,0
|
| 48 |
+
AGL.US,D,20210621,000000,43.23,44.33,40.78,42.1,1045503,0
|
| 49 |
+
AGL.US,D,20210622,000000,41.55,43.275,41.55,41.98,874492,0
|
| 50 |
+
AGL.US,D,20210623,000000,41.98,42.55,41.45,41.78,822632,0
|
| 51 |
+
AGL.US,D,20210624,000000,41.84,42.98,40.67,40.83,1007358,0
|
| 52 |
+
AGL.US,D,20210625,000000,40.83,41.065,38.84,39.4,4177204,0
|
| 53 |
+
AGL.US,D,20210628,000000,39.66,40.44,38.9801,39.92,451987,0
|
| 54 |
+
AGL.US,D,20210629,000000,39.72,40.5,38.52,39.19,393867,0
|
| 55 |
+
AGL.US,D,20210630,000000,39.12,40.75,38.61,40.57,600326,0
|
| 56 |
+
AGL.US,D,20210701,000000,40.22,40.57,38.45,38.72,851948,0
|
| 57 |
+
AGL.US,D,20210702,000000,38.58,38.93,38.09,38.65,304855,0
|
| 58 |
+
AGL.US,D,20210706,000000,38.64,38.94,36.93,37.27,467081,0
|
| 59 |
+
AGL.US,D,20210707,000000,37.25,37.39,36.71,37,287661,0
|
| 60 |
+
AGL.US,D,20210708,000000,36.47,36.77,35.78,35.91,236485,0
|
| 61 |
+
AGL.US,D,20210709,000000,35.97,36.57,35.42,35.71,246829,0
|
| 62 |
+
AGL.US,D,20210712,000000,35.77,36.44,35.11,36.22,217108,0
|
| 63 |
+
AGL.US,D,20210713,000000,35.9,36.9634,35.61,35.69,250119,0
|
| 64 |
+
AGL.US,D,20210714,000000,35.86,36.4,34.42,34.67,307878,0
|
| 65 |
+
AGL.US,D,20210715,000000,34.41,34.86,33.84,34.6,417658,0
|
| 66 |
+
AGL.US,D,20210716,000000,34.6,34.99,34.04,34.1,394341,0
|
| 67 |
+
AGL.US,D,20210719,000000,33.49,34.98,33.49,34.66,521214,0
|
| 68 |
+
AGL.US,D,20210720,000000,34.65,35.35,34.55,34.8,341913,0
|
| 69 |
+
AGL.US,D,20210721,000000,34.81,35.81,34.56,35.75,221985,0
|
| 70 |
+
AGL.US,D,20210722,000000,35.69,35.7,34.825,35.42,268500,0
|
| 71 |
+
AGL.US,D,20210723,000000,35.43,37.08,35.215,36.88,265038,0
|
| 72 |
+
AGL.US,D,20210726,000000,36.73,37.08,36.425,36.65,397569,0
|
| 73 |
+
AGL.US,D,20210727,000000,36.46,37.01,35.46,36.95,361513,0
|
| 74 |
+
AGL.US,D,20210728,000000,36.8,38.19,36.42,37.96,224538,0
|
| 75 |
+
AGL.US,D,20210729,000000,38.02,38.15,37.33,37.49,283493,0
|
| 76 |
+
AGL.US,D,20210730,000000,37.35,37.51,36.7,36.79,151590,0
|
| 77 |
+
AGL.US,D,20210802,000000,36.7,37.63,36.36,37.28,200185,0
|
| 78 |
+
AGL.US,D,20210803,000000,37.13,38.67,37.08,37.78,321688,0
|
| 79 |
+
AGL.US,D,20210804,000000,37.54,39.1,37.31,38.64,542818,0
|
| 80 |
+
AGL.US,D,20210805,000000,38.25,38.25,35.71,36.33,287563,0
|
| 81 |
+
AGL.US,D,20210806,000000,36.1,36.1,34.93,35.6,294290,0
|
| 82 |
+
AGL.US,D,20210809,000000,35.45,35.6,34,35.4,303985,0
|
| 83 |
+
AGL.US,D,20210810,000000,35.13,35.355,32.51,33.75,675288,0
|
| 84 |
+
AGL.US,D,20210811,000000,33.48,34.1,33.35,33.86,528006,0
|
| 85 |
+
AGL.US,D,20210812,000000,34.04,35.8,33.31,34.95,361040,0
|
| 86 |
+
AGL.US,D,20210813,000000,35.16,35.355,34.41,35.03,292118,0
|
| 87 |
+
AGL.US,D,20210816,000000,35.17,35.88,34.12,34.99,411835,0
|
| 88 |
+
AGL.US,D,20210817,000000,34.72,34.87,34.21,34.65,275819,0
|
| 89 |
+
AGL.US,D,20210818,000000,34.5,35.02,33.77,34.8,380743,0
|
| 90 |
+
AGL.US,D,20210819,000000,34.85,35.46,33.79,34.26,322252,0
|
| 91 |
+
AGL.US,D,20210820,000000,33.84,35.49,33.83,35.11,213658,0
|
| 92 |
+
AGL.US,D,20210823,000000,35.47,36.91,35.35,35.97,158693,0
|
| 93 |
+
AGL.US,D,20210824,000000,36,36,35.4,35.52,169986,0
|
| 94 |
+
AGL.US,D,20210825,000000,35.32,36.52,35.2,36,279201,0
|
| 95 |
+
AGL.US,D,20210826,000000,35.78,36.27,35.26,35.75,331800,0
|
| 96 |
+
AGL.US,D,20210827,000000,35.98,37.085,35.82,36.83,255353,0
|
| 97 |
+
AGL.US,D,20210830,000000,36.87,37.79,36.67,37.75,172310,0
|
| 98 |
+
AGL.US,D,20210831,000000,37.59,37.65,34.6,35,670928,0
|
| 99 |
+
AGL.US,D,20210901,000000,35.03,35.62,34.47,34.95,344272,0
|
| 100 |
+
AGL.US,D,20210902,000000,35.15,38.47,35.05,37.38,401826,0
|
| 101 |
+
AGL.US,D,20210903,000000,37.45,37.45,36.23,36.48,218535,0
|
| 102 |
+
AGL.US,D,20210907,000000,36.63,36.85,35.29,35.48,436213,0
|
| 103 |
+
AGL.US,D,20210908,000000,34.23,34.23,32.14,32.33,1139218,0
|
| 104 |
+
AGL.US,D,20210909,000000,31.6,32.86,30.29,31.51,1715264,0
|
| 105 |
+
AGL.US,D,20210910,000000,31.8,33.3,31.37,31.75,6571033,0
|
| 106 |
+
AGL.US,D,20210913,000000,31.79,32.21,30.36,31.96,1192164,0
|
| 107 |
+
AGL.US,D,20210914,000000,31.56,32.53,30.95,31.14,887665,0
|
| 108 |
+
AGL.US,D,20210915,000000,30.78,31.61,30.68,31.02,637070,0
|
| 109 |
+
AGL.US,D,20210916,000000,30.88,31.24,29.59,29.67,979043,0
|
| 110 |
+
AGL.US,D,20210917,000000,29.49,29.625,27.97,29.01,2442481,0
|
| 111 |
+
AGL.US,D,20210920,000000,28.57,28.86,27.97,28.48,639699,0
|
| 112 |
+
AGL.US,D,20210921,000000,28.49,29.42,27.84,28.31,825540,0
|
| 113 |
+
AGL.US,D,20210922,000000,28.53,28.6,27.92,28.09,569119,0
|
| 114 |
+
AGL.US,D,20210923,000000,28.07,28.73,27.82,28.46,674066,0
|
| 115 |
+
AGL.US,D,20210924,000000,28.23,28.4651,27.9675,28.1,883662,0
|
| 116 |
+
AGL.US,D,20210927,000000,28.55,28.76,26.97,26.98,579693,0
|
| 117 |
+
AGL.US,D,20210928,000000,26.68,26.8,25.73,26.15,1051563,0
|
| 118 |
+
AGL.US,D,20210929,000000,26.16,27.675,26.15,26.17,860214,0
|
| 119 |
+
AGL.US,D,20210930,000000,26.17,26.93,25.775,26.21,907972,0
|
| 120 |
+
AGL.US,D,20211001,000000,26.11,26.46,25.12,25.95,568648,0
|
| 121 |
+
AGL.US,D,20211004,000000,25.9,26.21,25.2,25.7,727472,0
|
| 122 |
+
AGL.US,D,20211005,000000,25.7,26.44,25.5,26.06,883002,0
|
| 123 |
+
AGL.US,D,20211006,000000,25.81,26.66,25.56,26.65,858706,0
|
| 124 |
+
AGL.US,D,20211007,000000,26.71,26.9,25.78,26.06,814883,0
|
| 125 |
+
AGL.US,D,20211008,000000,25.85,26.35,25.05,25.33,1841478,0
|
| 126 |
+
AGL.US,D,20211011,000000,25.33,25.385,23.23,23.41,1616576,0
|
| 127 |
+
AGL.US,D,20211012,000000,22.54,24.91,20.81,24.64,3251220,0
|
| 128 |
+
AGL.US,D,20211013,000000,24.55,24.89,23.49,24.08,2828866,0
|
| 129 |
+
AGL.US,D,20211014,000000,24.47,24.5,23.48,23.73,3448540,0
|
| 130 |
+
AGL.US,D,20211015,000000,24.03,24.55,23.65,23.96,3252092,0
|
| 131 |
+
AGL.US,D,20211018,000000,23.82,24,23.08,23.54,1911647,0
|
| 132 |
+
AGL.US,D,20211019,000000,23.44,23.885,23.1,23.57,2566645,0
|
| 133 |
+
AGL.US,D,20211020,000000,23.86,24.38,23.05,24,3187162,0
|
| 134 |
+
AGL.US,D,20211021,000000,24.01,24.47,23.6,24.46,2614136,0
|
| 135 |
+
AGL.US,D,20211022,000000,24.51,24.61,23.67,23.71,1565683,0
|
| 136 |
+
AGL.US,D,20211025,000000,23.76,24.05,23.29,23.49,1886787,0
|
| 137 |
+
AGL.US,D,20211026,000000,23.7,23.845,23.24,23.79,2984791,0
|
| 138 |
+
AGL.US,D,20211027,000000,23.72,24.02,23.44,23.85,1670050,0
|
| 139 |
+
AGL.US,D,20211028,000000,23.96,24.57,23.445,24.17,2928903,0
|
| 140 |
+
AGL.US,D,20211029,000000,23.82,25.02,23.5,24.5,2632729,0
|
| 141 |
+
AGL.US,D,20211101,000000,24.24,25.06,24.2,24.96,1732753,0
|
| 142 |
+
AGL.US,D,20211102,000000,25,25.2027,24.28,24.71,1309658,0
|
| 143 |
+
AGL.US,D,20211103,000000,24.56,25.015,24.3,24.74,2434330,0
|
| 144 |
+
AGL.US,D,20211104,000000,24.78,25.71,24.69,25.11,2157528,0
|
| 145 |
+
AGL.US,D,20211105,000000,25.16,25.48,24.76,24.92,758917,0
|
| 146 |
+
AGL.US,D,20211108,000000,24.96,25.7,24.875,25.5,1282622,0
|
| 147 |
+
AGL.US,D,20211109,000000,25.52,25.615,24.59,24.72,941306,0
|
| 148 |
+
AGL.US,D,20211110,000000,24.62,25.5,24.4,25.3,1117763,0
|
| 149 |
+
AGL.US,D,20211111,000000,25.37,26,25.2,25.43,1675355,0
|
| 150 |
+
AGL.US,D,20211112,000000,25.35,25.63,24.8,25.51,809081,0
|
| 151 |
+
AGL.US,D,20211115,000000,25.46,25.64,25.17,25.34,1337366,0
|
| 152 |
+
AGL.US,D,20211116,000000,25.26,25.55,25.0923,25.26,860329,0
|
| 153 |
+
AGL.US,D,20211117,000000,25.37,25.51,25.04,25.29,1584451,0
|
| 154 |
+
AGL.US,D,20211118,000000,25.32,25.32,23.96,24.01,1476527,0
|
| 155 |
+
AGL.US,D,20211119,000000,23.93,24.275,23.68,23.76,824433,0
|
| 156 |
+
AGL.US,D,20211122,000000,24,24,22.905,23.16,1827414,0
|
| 157 |
+
AGL.US,D,20211123,000000,22.95,23.25,21.92,22.18,1757842,0
|
| 158 |
+
AGL.US,D,20211124,000000,22.1,22.53,21.5,22.13,830434,0
|
| 159 |
+
AGL.US,D,20211126,000000,21.86,22.12,21.495,21.59,594114,0
|
| 160 |
+
AGL.US,D,20211129,000000,21.59,21.92,21.22,21.43,1655438,0
|
| 161 |
+
AGL.US,D,20211130,000000,21.45,22.46,21.28,22,2790131,0
|
| 162 |
+
AGL.US,D,20211201,000000,22.14,23.03,21.995,22.5,4124272,0
|
| 163 |
+
AGL.US,D,20211202,000000,22.51,23.09,22.51,23.08,1735813,0
|
| 164 |
+
AGL.US,D,20211203,000000,23.16,23.45,21.45,21.62,4790560,0
|
| 165 |
+
AGL.US,D,20211206,000000,22.24,22.555,21.57,22.38,3041667,0
|
| 166 |
+
AGL.US,D,20211207,000000,22.64,23.805,22.58,23.41,1935377,0
|
| 167 |
+
AGL.US,D,20211208,000000,23.51,23.9925,23.22,23.69,1564763,0
|
| 168 |
+
AGL.US,D,20211209,000000,23.64,23.76,22.85,22.95,1406521,0
|
| 169 |
+
AGL.US,D,20211210,000000,22.76,23.25,22.67,22.86,1747861,0
|
| 170 |
+
AGL.US,D,20211213,000000,22.8,23.37,22.45,22.97,1636174,0
|
| 171 |
+
AGL.US,D,20211214,000000,22.715,23.25,22.18,22.55,2869653,0
|
| 172 |
+
AGL.US,D,20211215,000000,22.42,23.57,21.915,23.54,4439294,0
|
| 173 |
+
AGL.US,D,20211216,000000,23.44,23.75,21.56,22.11,4635909,0
|
| 174 |
+
AGL.US,D,20211217,000000,21.955,23.35,21.43,23.33,12570407,0
|
| 175 |
+
AGL.US,D,20211220,000000,23.03,24.585,22.87,24.22,5740143,0
|
| 176 |
+
AGL.US,D,20211221,000000,24.46,25.83,24.32,25.81,4507352,0
|
| 177 |
+
AGL.US,D,20211222,000000,25.81,27.1,25.64,27.06,2887427,0
|
| 178 |
+
AGL.US,D,20211223,000000,27.26,27.615,26.71,27.39,2304142,0
|
| 179 |
+
AGL.US,D,20211227,000000,27.5,27.67,26.74,26.81,972952,0
|
| 180 |
+
AGL.US,D,20211228,000000,26.74,27.14,26.44,26.67,2791526,0
|
| 181 |
+
AGL.US,D,20211229,000000,26.62,26.88,26.16,26.77,1043629,0
|
| 182 |
+
AGL.US,D,20211230,000000,26.86,27.65,26.8289,27.31,887332,0
|
| 183 |
+
AGL.US,D,20211231,000000,27.405,28.05,26.95,27,677860,0
|
| 184 |
+
AGL.US,D,20220103,000000,27.07,27.77,26.45,27.75,1163746,0
|
| 185 |
+
AGL.US,D,20220104,000000,27.06,27.5,25.49,25.67,1095359,0
|
| 186 |
+
AGL.US,D,20220105,000000,25.44,25.89,24.51,24.53,883777,0
|
| 187 |
+
AGL.US,D,20220106,000000,24.07,24.3,23.235,23.53,1530322,0
|
| 188 |
+
AGL.US,D,20220107,000000,23.43,23.51,22.36,23.26,1907272,0
|
| 189 |
+
AGL.US,D,20220110,000000,22.98,23.075,21.29,22.41,1694849,0
|
| 190 |
+
AGL.US,D,20220111,000000,22.29,23.79,22.29,23.59,1600000,0
|
| 191 |
+
AGL.US,D,20220112,000000,23.5,23.84,22.49,22.61,1911858,0
|
| 192 |
+
AGL.US,D,20220113,000000,22.4,22.65,20.61,20.63,1970808,0
|
| 193 |
+
AGL.US,D,20220114,000000,20.36,20.36,18.55,19.61,2529149,0
|
| 194 |
+
AGL.US,D,20220118,000000,19.23,19.32,17.695,17.83,2971352,0
|
| 195 |
+
AGL.US,D,20220119,000000,18.05,18.46,16.84,16.9,1769090,0
|
| 196 |
+
AGL.US,D,20220120,000000,17.04,18.16,17,17.06,1504046,0
|
| 197 |
+
AGL.US,D,20220121,000000,16.95,17.14,16.22,16.32,1766999,0
|
| 198 |
+
AGL.US,D,20220124,000000,15.86,17.135,14.93,17.06,3120083,0
|
| 199 |
+
AGL.US,D,20220125,000000,16.52,17.01,16.12,16.77,2400989,0
|
| 200 |
+
AGL.US,D,20220126,000000,17.16,17.4,15.54,15.67,4204506,0
|
| 201 |
+
AGL.US,D,20220127,000000,15.92,15.92,15.01,15.01,2058033,0
|
| 202 |
+
AGL.US,D,20220128,000000,15.04,15.37,14.36,15.33,2071560,0
|
| 203 |
+
AGL.US,D,20220131,000000,15.32,16.59,15.285,16.58,1351329,0
|
| 204 |
+
AGL.US,D,20220201,000000,16.92,17.29,16.18,17.07,3486491,0
|
| 205 |
+
AGL.US,D,20220202,000000,17.15,17.15,16.15,16.65,1148486,0
|
| 206 |
+
AGL.US,D,20220203,000000,16.16,17.23,16.01,16.74,1487400,0
|
| 207 |
+
AGL.US,D,20220204,000000,16.75,18.01,16.58,17.9,2132515,0
|
| 208 |
+
AGL.US,D,20220207,000000,17.7,19.015,17.64,18.79,2395422,0
|
| 209 |
+
AGL.US,D,20220208,000000,18.64,19.29,18.24,19.25,2298215,0
|
| 210 |
+
AGL.US,D,20220209,000000,19.43,20.63,19.38,20.58,1504085,0
|
| 211 |
+
AGL.US,D,20220210,000000,19.97,21.88,19.84,21.57,2218914,0
|
| 212 |
+
AGL.US,D,20220211,000000,21.46,22.43,21.45,21.51,1364278,0
|
| 213 |
+
AGL.US,D,20220214,000000,21.26,22.04,20.41,20.8,1183378,0
|
| 214 |
+
AGL.US,D,20220215,000000,21.24,21.87,20.96,21.87,2628789,0
|
| 215 |
+
AGL.US,D,20220216,000000,21.66,22.07,20.865,21.9,758723,0
|
| 216 |
+
AGL.US,D,20220217,000000,21.62,21.84,19.97,20.17,926364,0
|
| 217 |
+
AGL.US,D,20220218,000000,20.07,20.29,19.34,19.58,1934140,0
|
| 218 |
+
AGL.US,D,20220222,000000,19.3,19.88,18.919,18.98,1053694,0
|
| 219 |
+
AGL.US,D,20220223,000000,19.11,19.12,17.78,17.79,872837,0
|
| 220 |
+
AGL.US,D,20220224,000000,17.25,19.22,17.115,19.2,1314225,0
|
| 221 |
+
AGL.US,D,20220225,000000,19.29,20.39,19.29,20.3,1415888,0
|
| 222 |
+
AGL.US,D,20220228,000000,20.1,20.85,19.54,20.22,1399387,0
|
| 223 |
+
AGL.US,D,20220301,000000,20.15,21.14,19.68,19.85,2641927,0
|
| 224 |
+
AGL.US,D,20220302,000000,19.87,20.06,18.67,19.78,1039615,0
|
| 225 |
+
AGL.US,D,20220303,000000,19.97,20.25,18.63,19.23,1708222,0
|
| 226 |
+
AGL.US,D,20220304,000000,20,21.97,20,21.87,2701854,0
|
| 227 |
+
AGL.US,D,20220307,000000,21.99,22.36,20.6,20.94,2001275,0
|
| 228 |
+
AGL.US,D,20220308,000000,20.93,21.21,19.97,20.26,4370862,0
|
| 229 |
+
AGL.US,D,20220309,000000,20.6,22.52,20.6,22.46,3658420,0
|
| 230 |
+
AGL.US,D,20220310,000000,22.14,22.92,21.79,22.11,1093688,0
|
| 231 |
+
AGL.US,D,20220311,000000,22.14,22.4,21.54,21.81,2748321,0
|
| 232 |
+
AGL.US,D,20220314,000000,21.89,22.12,17.885,18.07,3683263,0
|
| 233 |
+
AGL.US,D,20220315,000000,17.92,19.75,17.64,19.75,2887039,0
|
| 234 |
+
AGL.US,D,20220316,000000,19.9,20.6,19.48,19.95,2777950,0
|
| 235 |
+
AGL.US,D,20220317,000000,19.8,21.95,19.325,21.92,1985204,0
|
| 236 |
+
AGL.US,D,20220318,000000,21.76,23.53,21.28,23.5,2859936,0
|
| 237 |
+
AGL.US,D,20220321,000000,23.07,23.64,22.65,22.89,1155202,0
|
| 238 |
+
AGL.US,D,20220322,000000,22.9,24.22,22.89,24.11,1067350,0
|
| 239 |
+
AGL.US,D,20220323,000000,23.9,24.25,23.6,23.87,899329,0
|
| 240 |
+
AGL.US,D,20220324,000000,24.09,24.29,23.4401,24,550914,0
|
| 241 |
+
AGL.US,D,20220325,000000,24.18,24.44,23.27,23.59,664308,0
|
| 242 |
+
AGL.US,D,20220328,000000,23.58,24.18,23.5,24.07,613664,0
|
| 243 |
+
AGL.US,D,20220329,000000,24.49,25.1,24.4,25.02,1660004,0
|
| 244 |
+
AGL.US,D,20220330,000000,25.2,25.47,24.68,24.8,1344875,0
|
| 245 |
+
AGL.US,D,20220331,000000,25,25.86,24.53,25.35,1357372,0
|
| 246 |
+
AGL.US,D,20220401,000000,25.35,26.24,25.24,26.05,998001,0
|
| 247 |
+
AGL.US,D,20220404,000000,26,26.31,25.45,25.88,973477,0
|
| 248 |
+
AGL.US,D,20220405,000000,25.94,26.08,25.04,25.39,1040511,0
|
| 249 |
+
AGL.US,D,20220406,000000,24.79,24.79,23.27,24.63,1527657,0
|
| 250 |
+
AGL.US,D,20220407,000000,24.4,25.12,24.1802,24.79,978995,0
|
| 251 |
+
AGL.US,D,20220408,000000,24.38,24.57,23.87,24.09,796000,0
|
| 252 |
+
AGL.US,D,20220411,000000,23.85,24.28,23.21,23.71,1519769,0
|
| 253 |
+
AGL.US,D,20220412,000000,24.07,24.6,23.1,23.3,871512,0
|
| 254 |
+
AGL.US,D,20220413,000000,23.37,23.91,22.95,23.1,2379715,0
|
| 255 |
+
AGL.US,D,20220414,000000,23,23.445,22.56,23.07,819135,0
|
| 256 |
+
AGL.US,D,20220418,000000,22.87,23.16,21.9605,22.28,1028294,0
|
| 257 |
+
AGL.US,D,20220419,000000,22.19,23.05,21.86,22.8,752394,0
|
| 258 |
+
AGL.US,D,20220420,000000,22.9,23.29,21.655,21.69,1150011,0
|
| 259 |
+
AGL.US,D,20220421,000000,21.8,21.865,19.3201,19.47,2082176,0
|
| 260 |
+
AGL.US,D,20220422,000000,19.21,20.05,18.54,18.77,1249912,0
|
| 261 |
+
AGL.US,D,20220425,000000,18.58,20.14,18.5,20.03,1991985,0
|
| 262 |
+
AGL.US,D,20220426,000000,19.75,20.19,19.09,19.2,1746941,0
|
| 263 |
+
AGL.US,D,20220427,000000,19.05,19.19,18.02,18.22,1250760,0
|
| 264 |
+
AGL.US,D,20220428,000000,18.37,18.79,17.65,18.69,1331277,0
|
| 265 |
+
AGL.US,D,20220429,000000,18.38,18.63,17.75,17.77,2381044,0
|
| 266 |
+
AGL.US,D,20220502,000000,17.59,18.7,17.51,18.4,1758253,0
|
| 267 |
+
AGL.US,D,20220503,000000,18.34,19.05,18.07,18.51,1780835,0
|
| 268 |
+
AGL.US,D,20220504,000000,18.53,19.39,17.42,19.34,2174668,0
|
| 269 |
+
AGL.US,D,20220505,000000,18.8,18.8,17.25,18.01,1926819,0
|
| 270 |
+
AGL.US,D,20220506,000000,17.89,18.18,15.64,17.67,3242264,0
|
| 271 |
+
AGL.US,D,20220509,000000,17.04,17.87,15.97,16.67,1826848,0
|
| 272 |
+
AGL.US,D,20220510,000000,17.02,17.34,14.82,15.58,1538446,0
|
| 273 |
+
AGL.US,D,20220511,000000,15.42,16.635,15.37,16.25,4080236,0
|
| 274 |
+
AGL.US,D,20220512,000000,16.08,17.13,15.46,17,3061712,0
|
| 275 |
+
AGL.US,D,20220513,000000,17.34,19.215,17.34,19.17,1985159,0
|
| 276 |
+
AGL.US,D,20220516,000000,19.27,19.51,18.73,19.23,3648292,0
|
| 277 |
+
AGL.US,D,20220517,000000,19.58,19.65,18.4,19.53,1516586,0
|
| 278 |
+
AGL.US,D,20220518,000000,19.22,19.96,18.67,18.75,1436238,0
|
| 279 |
+
AGL.US,D,20220519,000000,18.75,19.93,18.75,19.19,3070915,0
|
| 280 |
+
AGL.US,D,20220520,000000,19.43,19.9,18.52,19.5,2222066,0
|
| 281 |
+
AGL.US,D,20220523,000000,19.86,19.91,19,19.23,1297456,0
|
| 282 |
+
AGL.US,D,20220524,000000,19.07,19.25,18.47,18.8,1566073,0
|
| 283 |
+
AGL.US,D,20220525,000000,18.83,19.84,18.83,19.4,1889417,0
|
| 284 |
+
AGL.US,D,20220526,000000,19.41,19.96,19.15,19.22,1579427,0
|
| 285 |
+
AGL.US,D,20220527,000000,19.38,20.065,19.38,19.7,2929980,0
|
| 286 |
+
AGL.US,D,20220531,000000,19.73,20.31,18.83,19.1,17753497,0
|
| 287 |
+
AGL.US,D,20220601,000000,19.1,19.4,17.69,18.18,2323956,0
|
| 288 |
+
AGL.US,D,20220602,000000,18.38,20.105,18.175,19.86,2047403,0
|
| 289 |
+
AGL.US,D,20220603,000000,19.59,19.83,19.04,19.59,1084763,0
|
| 290 |
+
AGL.US,D,20220606,000000,19.95,20.38,19.37,19.55,1183150,0
|
| 291 |
+
AGL.US,D,20220607,000000,19.29,20.53,19.15,20.46,1192628,0
|
| 292 |
+
AGL.US,D,20220608,000000,20.45,21.41,20.38,21.3,1205140,0
|
| 293 |
+
AGL.US,D,20220609,000000,21,21.61,19.97,20.04,1520284,0
|
| 294 |
+
AGL.US,D,20220610,000000,19.64,19.7599,19.12,19.61,1244915,0
|
| 295 |
+
AGL.US,D,20220613,000000,18.85,19.48,18.29,18.55,1551594,0
|
| 296 |
+
AGL.US,D,20220614,000000,18.55,19,17.74,18.77,1263767,0
|
| 297 |
+
AGL.US,D,20220615,000000,19.41,19.61,18.51,19.02,1983878,0
|
| 298 |
+
AGL.US,D,20220616,000000,18.15,18.77,17.41,18.14,2324760,0
|
| 299 |
+
AGL.US,D,20220617,000000,18.37,19.47,18.295,19.15,2027153,0
|
| 300 |
+
AGL.US,D,20220621,000000,19.32,20.25,19.32,19.84,1387334,0
|
| 301 |
+
AGL.US,D,20220622,000000,19.62,20.4,19.403,19.99,1382304,0
|
| 302 |
+
AGL.US,D,20220623,000000,20.22,22.49,19.81,22.46,2343616,0
|
| 303 |
+
AGL.US,D,20220624,000000,22.5,22.54,21.61,21.98,2879926,0
|
| 304 |
+
AGL.US,D,20220627,000000,22.04,22.32,21.56,21.95,1159267,0
|
| 305 |
+
AGL.US,D,20220628,000000,21.99,22.52,21.41,21.6,1477913,0
|
| 306 |
+
AGL.US,D,20220629,000000,21.46,21.72,21.2,21.26,734561,0
|
| 307 |
+
AGL.US,D,20220630,000000,21.05,21.91,20.79,21.83,1418807,0
|
| 308 |
+
AGL.US,D,20220701,000000,21.92,22.73,21.61,22.6,1250841,0
|
| 309 |
+
AGL.US,D,20220705,000000,22.48,23.94,21.97,23.84,3049735,0
|
| 310 |
+
AGL.US,D,20220706,000000,23.84,24.83,23.84,24.47,2770083,0
|
| 311 |
+
AGL.US,D,20220707,000000,24.3,25.98,24.3,25.95,3406649,0
|
| 312 |
+
AGL.US,D,20220708,000000,25.56,27.12,25.1701,26.7,3176697,0
|
| 313 |
+
AGL.US,D,20220711,000000,26.44,26.73,25.47,26.22,1666486,0
|
| 314 |
+
AGL.US,D,20220712,000000,26.19,26.6789,25.61,26.13,1266444,0
|
| 315 |
+
AGL.US,D,20220713,000000,25.64,26.5,25.16,25.81,1138981,0
|
| 316 |
+
AGL.US,D,20220714,000000,26.08,26.19,25.12,25.99,1894382,0
|
| 317 |
+
AGL.US,D,20220715,000000,26.48,26.76,25.29,26.39,2095977,0
|
| 318 |
+
AGL.US,D,20220718,000000,26.6,27.04,25.57,25.61,1589030,0
|
| 319 |
+
AGL.US,D,20220719,000000,26.06,26.27,25.36,25.95,1524094,0
|
| 320 |
+
AGL.US,D,20220720,000000,26.35,26.8699,25.63,26.46,1928327,0
|
| 321 |
+
AGL.US,D,20220721,000000,27,28.36,26.94,27.47,4981179,0
|
| 322 |
+
AGL.US,D,20220722,000000,27.61,27.763,24.97,25.18,2578935,0
|
| 323 |
+
AGL.US,D,20220725,000000,24.85,25.46,24.52,25.13,2135819,0
|
| 324 |
+
AGL.US,D,20220726,000000,25.11,26.5,24.85,25.95,2102742,0
|
| 325 |
+
AGL.US,D,20220727,000000,25.97,26.3,23.77,25.11,6344472,0
|
| 326 |
+
AGL.US,D,20220728,000000,25.02,25.375,24.475,25.19,1338413,0
|
| 327 |
+
AGL.US,D,20220729,000000,25.11,25.53,24.88,25.03,1536916,0
|
| 328 |
+
AGL.US,D,20220801,000000,24.74,25.31,24.48,25.08,1924105,0
|
| 329 |
+
AGL.US,D,20220802,000000,24.96,26.04,24.91,25.81,1561969,0
|
| 330 |
+
AGL.US,D,20220803,000000,26.48,26.66,25.73,26.45,2412064,0
|
| 331 |
+
AGL.US,D,20220804,000000,26.58,26.58,25.275,25.52,2814648,0
|
| 332 |
+
AGL.US,D,20220805,000000,24.76,25.62,23.8,25.59,2520622,0
|
| 333 |
+
AGL.US,D,20220808,000000,26.13,27.58,25.78,27.07,2123007,0
|
| 334 |
+
AGL.US,D,20220809,000000,26.87,27.055,26.12,26.35,1574888,0
|
| 335 |
+
AGL.US,D,20220810,000000,26.67,27.09,26.48,27.01,1421244,0
|
| 336 |
+
AGL.US,D,20220811,000000,27.25,28.28,25.74,25.75,1994789,0
|
| 337 |
+
AGL.US,D,20220812,000000,23.25,23.61,22.66,23.39,7186705,0
|
| 338 |
+
AGL.US,D,20220815,000000,23.13,23.455,22.8,23.3,2527058,0
|
| 339 |
+
AGL.US,D,20220816,000000,23.18,23.36,22.25,22.4,2487801,0
|
| 340 |
+
AGL.US,D,20220817,000000,22.15,22.19,21.02,21.1,2416183,0
|
| 341 |
+
AGL.US,D,20220818,000000,21.12,21.15,20.35,20.71,3426665,0
|
| 342 |
+
AGL.US,D,20220819,000000,20.54,20.82,20.02,20.34,2699414,0
|
| 343 |
+
AGL.US,D,20220822,000000,20.8,21.32,20.36,21.2,3927992,0
|
| 344 |
+
AGL.US,D,20220823,000000,21.08,21.515,20.39,21.41,1961043,0
|
| 345 |
+
AGL.US,D,20220824,000000,21.14,22.405,20.18,22.05,2807609,0
|
| 346 |
+
AGL.US,D,20220825,000000,22.5,22.55,21.77,22.19,2238188,0
|
| 347 |
+
AGL.US,D,20220826,000000,22.12,22.41,20.99,21.18,2241607,0
|
| 348 |
+
AGL.US,D,20220829,000000,21.01,21.29,20.74,20.83,2329386,0
|
| 349 |
+
AGL.US,D,20220830,000000,21.27,21.34,20.33,20.42,2070354,0
|
| 350 |
+
AGL.US,D,20220831,000000,21,21.57,20.31,20.78,2814663,0
|
| 351 |
+
AGL.US,D,20220901,000000,20.5,21.04,19.96,21.02,1711664,0
|
| 352 |
+
AGL.US,D,20220902,000000,21.3,21.339,20.65,21.07,1126396,0
|
| 353 |
+
AGL.US,D,20220906,000000,21.54,21.87,20.49,20.53,2482641,0
|
| 354 |
+
AGL.US,D,20220907,000000,20.53,22.31,20.46,22.22,2198686,0
|
| 355 |
+
AGL.US,D,20220908,000000,22.1,23.35,21.94,23.12,2332852,0
|
| 356 |
+
AGL.US,D,20220909,000000,23.12,23.735,22.74,23.48,1769242,0
|
| 357 |
+
AGL.US,D,20220912,000000,23.63,24.8625,23.63,24.75,1871509,0
|
| 358 |
+
AGL.US,D,20220913,000000,24,24.59,23.83,24.13,2641993,0
|
| 359 |
+
AGL.US,D,20220914,000000,24.44,24.95,24.155,24.56,1937938,0
|
| 360 |
+
AGL.US,D,20220915,000000,24.25,25.43,24.25,24.95,2168854,0
|
| 361 |
+
AGL.US,D,20220916,000000,24.57,24.685,24.01,24.22,12659814,0
|
| 362 |
+
AGL.US,D,20220919,000000,23.77,24.23,22.84,23.74,2295314,0
|
| 363 |
+
AGL.US,D,20220920,000000,23.57,24.28,23.38,23.5,1726594,0
|
| 364 |
+
AGL.US,D,20220921,000000,23.66,24.17,23.4,23.51,1534311,0
|
| 365 |
+
AGL.US,D,20220922,000000,23.45,23.62,21.61,22.45,3511920,0
|
| 366 |
+
AGL.US,D,20220923,000000,22.27,22.88,22.01,22.43,3102374,0
|
| 367 |
+
AGL.US,D,20220926,000000,22.26,22.865,22.245,22.45,1053129,0
|
| 368 |
+
AGL.US,D,20220927,000000,22.85,23.6976,22.61,23.1,2078694,0
|
| 369 |
+
AGL.US,D,20220928,000000,23.13,23.81,23.02,23.62,1460891,0
|
| 370 |
+
AGL.US,D,20220929,000000,23.4,23.85,23.03,23.52,1314712,0
|
| 371 |
+
AGL.US,D,20220930,000000,23.4,24.52,23.35,23.42,2834991,0
|
| 372 |
+
AGL.US,D,20221003,000000,23.6,24.0377,22.86,23.87,1319907,0
|
| 373 |
+
AGL.US,D,20221004,000000,24.44,24.895,24.22,24.28,1971738,0
|
| 374 |
+
AGL.US,D,20221005,000000,23.99,24.56,23.51,23.93,1317665,0
|
| 375 |
+
AGL.US,D,20221006,000000,23.88,24.28,23.1,23.14,1975818,0
|
| 376 |
+
AGL.US,D,20221007,000000,22.75,22.86,22.225,22.56,2119921,0
|
| 377 |
+
AGL.US,D,20221010,000000,22.55,22.55,21.29,21.56,1963545,0
|
| 378 |
+
AGL.US,D,20221011,000000,21.47,22.75,20.81,22.62,1714448,0
|
| 379 |
+
AGL.US,D,20221012,000000,22.7,22.7,21.87,22.46,1386950,0
|
| 380 |
+
AGL.US,D,20221013,000000,21.89,22.39,21.5501,22.09,952331,0
|
| 381 |
+
AGL.US,D,20221014,000000,22.32,22.59,21.13,21.18,1037741,0
|
| 382 |
+
AGL.US,D,20221017,000000,21.5,22.42,21.09,21.33,2119588,0
|
| 383 |
+
AGL.US,D,20221018,000000,21.82,22.225,21.1,21.13,2165815,0
|
| 384 |
+
AGL.US,D,20221019,000000,20.97,20.97,19.52,19.71,2362207,0
|
| 385 |
+
AGL.US,D,20221020,000000,19.77,20.74,19.51,20.36,1587404,0
|
| 386 |
+
AGL.US,D,20221021,000000,20.35,20.36,19.41,20.15,1113387,0
|
| 387 |
+
AGL.US,D,20221024,000000,20.1,20.19,19.6,19.99,1182776,0
|
| 388 |
+
AGL.US,D,20221025,000000,20.12,20.89,20.055,20.82,1363837,0
|
| 389 |
+
AGL.US,D,20221026,000000,20.77,21.325,20.61,20.8,1459518,0
|
| 390 |
+
AGL.US,D,20221027,000000,20.94,21.01,20.19,20.27,1029938,0
|
| 391 |
+
AGL.US,D,20221028,000000,20.26,20.525,19.657,20.12,1694938,0
|
| 392 |
+
AGL.US,D,20221031,000000,20.07,20.38,19.69,19.85,1341710,0
|
| 393 |
+
AGL.US,D,20221101,000000,20.2,20.29,19.48,19.82,1647740,0
|
| 394 |
+
AGL.US,D,20221102,000000,19.91,20.465,19.42,19.83,1620379,0
|
| 395 |
+
AGL.US,D,20221103,000000,19.72,19.83,19.12,19.31,2380518,0
|
| 396 |
+
AGL.US,D,20221104,000000,19.28,19.44,16.66,17.32,4713791,0
|
| 397 |
+
AGL.US,D,20221107,000000,17.18,17.66,17.05,17.44,2284409,0
|
| 398 |
+
AGL.US,D,20221108,000000,17.56,18.62,17.25,18.27,1971064,0
|
| 399 |
+
AGL.US,D,20221109,000000,18.23,18.24,17.31,17.43,2595263,0
|
| 400 |
+
AGL.US,D,20221110,000000,18.32,18.665,17.91,18.09,1354748,0
|
| 401 |
+
AGL.US,D,20221111,000000,18.07,19.08,18.07,18.98,1596071,0
|
| 402 |
+
AGL.US,D,20221114,000000,18.98,19.3699,18.51,18.54,1739594,0
|
| 403 |
+
AGL.US,D,20221115,000000,18.87,19.05,18.51,18.79,1440087,0
|
| 404 |
+
AGL.US,D,20221116,000000,18.65,18.88,17.905,17.93,2234022,0
|
| 405 |
+
AGL.US,D,20221117,000000,17.61,17.6239,16.6,16.62,1737163,0
|
| 406 |
+
AGL.US,D,20221118,000000,16.88,17.28,16.715,17.17,1465673,0
|
| 407 |
+
AGL.US,D,20221121,000000,16.95,17.04,15.86,16.04,2056289,0
|
| 408 |
+
AGL.US,D,20221122,000000,16.08,16.41,15.76,16.14,2415417,0
|
| 409 |
+
AGL.US,D,20221123,000000,16.45,16.87,16.2711,16.43,808657,0
|
| 410 |
+
AGL.US,D,20221125,000000,16.34,16.74,16.152,16.66,575119,0
|
| 411 |
+
AGL.US,D,20221128,000000,16.66,16.775,16.285,16.29,1946274,0
|
| 412 |
+
AGL.US,D,20221129,000000,16.4,16.73,15.87,16.7,1954078,0
|
| 413 |
+
AGL.US,D,20221130,000000,16.88,17.57,16.4,17.56,1816288,0
|
| 414 |
+
AGL.US,D,20221201,000000,17.58,18.32,17.58,18.06,1745602,0
|
| 415 |
+
AGL.US,D,20221202,000000,17.81,18.26,17.66,18.13,1094890,0
|
| 416 |
+
AGL.US,D,20221205,000000,18,18.3729,17.24,17.72,5553298,0
|
| 417 |
+
AGL.US,D,20221206,000000,17.72,18.16,17.525,17.78,2719519,0
|
| 418 |
+
AGL.US,D,20221207,000000,17.67,18.03,17.03,17.08,2115962,0
|
| 419 |
+
AGL.US,D,20221208,000000,17.12,17.48,17.0544,17.33,2082289,0
|
| 420 |
+
AGL.US,D,20221209,000000,17.62,17.98,17.28,17.31,1127358,0
|
| 421 |
+
AGL.US,D,20221212,000000,17.24,17.81,17.04,17.69,913176,0
|
| 422 |
+
AGL.US,D,20221213,000000,18,18.345,17.32,17.7,1149454,0
|
| 423 |
+
AGL.US,D,20221214,000000,17.57,18.17,17.26,17.62,1511097,0
|
| 424 |
+
AGL.US,D,20221215,000000,17.42,17.59,16.985,17.2,1906123,0
|
| 425 |
+
AGL.US,D,20221216,000000,17,17.31,16.65,17.23,2805381,0
|
| 426 |
+
AGL.US,D,20221219,000000,16.915,17.01,16.33,16.45,1830447,0
|
| 427 |
+
AGL.US,D,20221220,000000,16.36,16.88,16.36,16.4,1718331,0
|
| 428 |
+
AGL.US,D,20221221,000000,16.57,16.92,16.3475,16.86,996277,0
|
| 429 |
+
AGL.US,D,20221222,000000,16.86,17.04,16.7,16.98,1241174,0
|
| 430 |
+
AGL.US,D,20221223,000000,16.93,17.07,16.18,16.28,1075703,0
|
| 431 |
+
AGL.US,D,20221227,000000,16.18,16.37,15.86,16.11,1354249,0
|
| 432 |
+
AGL.US,D,20221228,000000,16.09,16.19,15.88,15.99,965188,0
|
| 433 |
+
AGL.US,D,20221229,000000,16.16,16.595,15.975,16.2,1233897,0
|
| 434 |
+
AGL.US,D,20221230,000000,16.01,16.22,15.77,16.14,1253338,0
|
| 435 |
+
AGL.US,D,20230103,000000,16.36,16.66,15.51,16.04,1663154,0
|
| 436 |
+
AGL.US,D,20230104,000000,16.27,16.6,16.0225,16.12,1905956,0
|
| 437 |
+
AGL.US,D,20230105,000000,15.91,15.91,15.415,15.86,3329535,0
|
| 438 |
+
AGL.US,D,20230106,000000,15.96,15.96,15,15.39,1521790,0
|
| 439 |
+
AGL.US,D,20230109,000000,16.25,17.69,16.16,17.56,3979314,0
|
| 440 |
+
AGL.US,D,20230110,000000,17.6,19.16,17.6,18.72,3120793,0
|
| 441 |
+
AGL.US,D,20230111,000000,18.73,19.4185,18.55,19.13,2711018,0
|
| 442 |
+
AGL.US,D,20230112,000000,19.18,19.4,18.42,19.23,1839376,0
|
| 443 |
+
AGL.US,D,20230113,000000,19,19.87,18.71,19.83,1925405,0
|
| 444 |
+
AGL.US,D,20230117,000000,19.85,20.19,19.5,19.76,2251600,0
|
| 445 |
+
AGL.US,D,20230118,000000,19.88,20.12,19.64,19.77,1540915,0
|
| 446 |
+
AGL.US,D,20230119,000000,19.68,19.93,19.49,19.8,1339564,0
|
| 447 |
+
AGL.US,D,20230120,000000,19.99,20.825,19.83,20.41,1778076,0
|
| 448 |
+
AGL.US,D,20230123,000000,20.4,20.54,20.0014,20.5,1399780,0
|
| 449 |
+
AGL.US,D,20230124,000000,20.525,20.59,19.579,19.76,1358334,0
|
| 450 |
+
AGL.US,D,20230125,000000,19.62,20.18,19.335,20.1,1541137,0
|
| 451 |
+
AGL.US,D,20230126,000000,20.43,20.43,19.81,20.22,691220,0
|
| 452 |
+
AGL.US,D,20230127,000000,20.1,20.89,20.1,20.55,1614117,0
|
| 453 |
+
AGL.US,D,20230130,000000,20.25,20.75,20.155,20.61,1296547,0
|
| 454 |
+
AGL.US,D,20230131,000000,20.61,21.99,20.58,21.76,3262995,0
|
| 455 |
+
AGL.US,D,20230201,000000,21.93,22.9,21.53,22.83,1896617,0
|
| 456 |
+
AGL.US,D,20230202,000000,23,23.15,22.38,22.61,3137451,0
|
| 457 |
+
AGL.US,D,20230203,000000,22.23,22.7,21.79,22.05,2249743,0
|
| 458 |
+
AGL.US,D,20230206,000000,21.8,22.11,20.875,21.27,3066815,0
|
| 459 |
+
AGL.US,D,20230207,000000,21.57,22.24,21.304,22.2,1549385,0
|
| 460 |
+
AGL.US,D,20230208,000000,22.22,22.7,22.125,22.24,2157350,0
|
| 461 |
+
AGL.US,D,20230209,000000,22.49,23.17,22.34,23.13,1971182,0
|
| 462 |
+
AGL.US,D,20230210,000000,23.01,23.39,22.6489,22.84,2669915,0
|
| 463 |
+
AGL.US,D,20230213,000000,22.85,23.33,22.56,22.87,1418980,0
|
| 464 |
+
AGL.US,D,20230214,000000,22.71,23.23,22.59,23.13,1054446,0
|
| 465 |
+
AGL.US,D,20230215,000000,23.1,23.64,22.765,23.6,919511,0
|
| 466 |
+
AGL.US,D,20230216,000000,23.34,23.885,23.25,23.58,1033326,0
|
| 467 |
+
AGL.US,D,20230217,000000,23.28,23.68,22.75,22.79,1596771,0
|
| 468 |
+
AGL.US,D,20230221,000000,22.51,22.685,22,22.23,1651563,0
|
| 469 |
+
AGL.US,D,20230222,000000,22.36,22.57,21.88,22,1148112,0
|
| 470 |
+
AGL.US,D,20230223,000000,22.09,22.15,20.61,21.38,3174521,0
|
| 471 |
+
AGL.US,D,20230224,000000,21.14,21.17,20.59,21.12,2412109,0
|
| 472 |
+
AGL.US,D,20230227,000000,21.25,21.35,20.97,21.16,1841675,0
|
| 473 |
+
AGL.US,D,20230228,000000,21.06,21.69,21.06,21.21,2764489,0
|
| 474 |
+
AGL.US,D,20230301,000000,21.23,21.46,20.89,21.09,2217810,0
|
| 475 |
+
AGL.US,D,20230302,000000,23.6,24.78,21.175,24.47,7662719,0
|
| 476 |
+
AGL.US,D,20230303,000000,24.51,25.81,24.51,25.22,3690039,0
|
| 477 |
+
AGL.US,D,20230306,000000,24.93,25.39,24.34,24.35,2419580,0
|
| 478 |
+
AGL.US,D,20230307,000000,24.4,25.1499,24.18,24.8,1797126,0
|
| 479 |
+
AGL.US,D,20230308,000000,24.82,24.82,23.85,24.45,1826108,0
|
| 480 |
+
AGL.US,D,20230309,000000,24.56,24.65,23.51,23.67,1401476,0
|
| 481 |
+
AGL.US,D,20230310,000000,23.7,23.7,22.09,22.84,5298076,0
|
| 482 |
+
AGL.US,D,20230313,000000,22.67,23.61,22.39,23.06,1191251,0
|
| 483 |
+
AGL.US,D,20230314,000000,23.52,23.8,23.23,23.68,1508835,0
|
| 484 |
+
AGL.US,D,20230315,000000,24.06,24.11,23.465,23.91,1999668,0
|
| 485 |
+
AGL.US,D,20230316,000000,24.21,26.249,23.88,26.08,3358272,0
|
| 486 |
+
AGL.US,D,20230317,000000,25.83,27,25.8,26.7,4168456,0
|
| 487 |
+
AGL.US,D,20230320,000000,26.07,27.015,25.78,26.9,2647670,0
|
| 488 |
+
AGL.US,D,20230321,000000,27.1,28.14,27.015,27.92,2656481,0
|
| 489 |
+
AGL.US,D,20230322,000000,27.92,28.46,27.54,27.8,3553577,0
|
| 490 |
+
AGL.US,D,20230323,000000,28.18,28.98,27.94,28.4,2189190,0
|
| 491 |
+
AGL.US,D,20230324,000000,28.42,28.985,28.31,28.69,4724794,0
|
| 492 |
+
AGL.US,D,20230327,000000,28.8,29.44,28.42,28.55,3149859,0
|
| 493 |
+
AGL.US,D,20230328,000000,28.54,28.93,27.15,27.22,4026985,0
|
| 494 |
+
AGL.US,D,20230329,000000,27.53,27.88,26.6,26.79,4252124,0
|
| 495 |
+
AGL.US,D,20230330,000000,26.94,27.175,22.34,23.37,10643254,0
|
| 496 |
+
AGL.US,D,20230331,000000,23.5,24.02,22.63,23.75,6536271,0
|
| 497 |
+
AGL.US,D,20230403,000000,24.02,25.58,23.555,25.35,3785428,0
|
| 498 |
+
AGL.US,D,20230404,000000,25.49,25.535,24.7,25.28,3665924,0
|
| 499 |
+
AGL.US,D,20230405,000000,25.24,26.23,25.125,25.87,3963565,0
|
| 500 |
+
AGL.US,D,20230406,000000,25.8,26.2,25.55,26.14,1744492,0
|
| 501 |
+
AGL.US,D,20230410,000000,26.03,26.87,25.77,26.84,1691108,0
|
| 502 |
+
AGL.US,D,20230411,000000,26.82,27.7,26.74,27.6,3142418,0
|
| 503 |
+
AGL.US,D,20230412,000000,27.81,28.04,27.5,27.73,2607930,0
|
| 504 |
+
AGL.US,D,20230413,000000,27.96,28.47,27.69,27.69,1986546,0
|
| 505 |
+
AGL.US,D,20230414,000000,27.66,28.47,27.3,28.46,2939565,0
|
| 506 |
+
AGL.US,D,20230417,000000,28.99,28.99,27.41,27.46,2498661,0
|
| 507 |
+
AGL.US,D,20230418,000000,27.75,28.27,27.53,28.18,2537186,0
|
| 508 |
+
AGL.US,D,20230419,000000,28.2,28.38,26.54,26.56,3427760,0
|
| 509 |
+
AGL.US,D,20230420,000000,26.21,26.47,24.91,24.93,2907593,0
|
| 510 |
+
AGL.US,D,20230421,000000,24.8,25.34,24.75,25.01,2863047,0
|
| 511 |
+
AGL.US,D,20230424,000000,25.1,25.2652,24.835,25.02,1937612,0
|
| 512 |
+
AGL.US,D,20230425,000000,24.97,25.59,24.82,25.17,2193478,0
|
| 513 |
+
AGL.US,D,20230426,000000,25.4,25.48,24.4,24.55,1402899,0
|
| 514 |
+
AGL.US,D,20230427,000000,24.66,24.96,24.37,24.75,1802049,0
|
| 515 |
+
AGL.US,D,20230428,000000,24.56,24.56,24.16,24.27,1347283,0
|
| 516 |
+
AGL.US,D,20230501,000000,24.25,24.411,23.91,24.3,1347427,0
|
| 517 |
+
AGL.US,D,20230502,000000,24.25,24.37,23.62,23.71,1189107,0
|
| 518 |
+
AGL.US,D,20230503,000000,23.67,24.09,23.31,23.72,1384948,0
|
| 519 |
+
AGL.US,D,20230504,000000,23.54,24.365,22.62,24.29,3677570,0
|
| 520 |
+
AGL.US,D,20230505,000000,24.21,24.82,24.17,24.51,1409621,0
|
| 521 |
+
AGL.US,D,20230508,000000,24.58,25.98,24.21,25.87,2047652,0
|
| 522 |
+
AGL.US,D,20230509,000000,25.75,26.34,25.34,26.01,2245187,0
|
| 523 |
+
AGL.US,D,20230510,000000,26.75,26.75,23.9,24.99,4604359,0
|
| 524 |
+
AGL.US,D,20230511,000000,25.12,26.15,24.72,25.17,1677234,0
|
| 525 |
+
AGL.US,D,20230512,000000,25.34,25.58,24.03,24.15,1420160,0
|
| 526 |
+
AGL.US,D,20230515,000000,24.15,24.15,23.41,23.81,1571633,0
|
| 527 |
+
AGL.US,D,20230516,000000,22.61,23.78,22.52,23.01,29518083,0
|
| 528 |
+
AGL.US,D,20230517,000000,22.77,23.43,22.77,23.11,11641258,0
|
| 529 |
+
AGL.US,D,20230518,000000,23.09,23.48,22.281,22.61,9354403,0
|
| 530 |
+
AGL.US,D,20230519,000000,22.33,22.8,21.73,21.85,4102887,0
|
| 531 |
+
AGL.US,D,20230522,000000,21.83,22.03,20.69,21.04,5732283,0
|
| 532 |
+
AGL.US,D,20230523,000000,20.85,21.49,20.51,20.52,3931458,0
|
| 533 |
+
AGL.US,D,20230524,000000,20.31,20.6,20.08,20.27,2051977,0
|
| 534 |
+
AGL.US,D,20230525,000000,20.12,20.275,19.04,20,4347493,0
|
| 535 |
+
AGL.US,D,20230526,000000,20,20.57,19.95,20.26,2536513,0
|
| 536 |
+
AGL.US,D,20230530,000000,20.12,20.8,20.04,20.25,2731965,0
|
| 537 |
+
AGL.US,D,20230531,000000,20.16,20.28,19.64,19.88,4672644,0
|
| 538 |
+
AGL.US,D,20230601,000000,19.8,19.83,19.045,19.27,2939464,0
|
| 539 |
+
AGL.US,D,20230602,000000,19.44,20.23,19.34,20.22,2810232,0
|
| 540 |
+
AGL.US,D,20230605,000000,20.23,21.105,20.23,20.71,2464661,0
|
| 541 |
+
AGL.US,D,20230606,000000,20.46,20.91,20.42,20.75,1647189,0
|
| 542 |
+
AGL.US,D,20230607,000000,20.9,21.15,20.42,20.53,1954114,0
|
| 543 |
+
AGL.US,D,20230608,000000,20.57,21.15,20.525,20.99,1630921,0
|
| 544 |
+
AGL.US,D,20230609,000000,21,21.26,20.56,20.77,1544226,0
|
| 545 |
+
AGL.US,D,20230612,000000,20.99,21.29,20.81,21,1392851,0
|
| 546 |
+
AGL.US,D,20230613,000000,20.99,21.195,20.775,21.07,1832239,0
|
| 547 |
+
AGL.US,D,20230614,000000,18.6,19.32,17.28,18.73,12324578,0
|
| 548 |
+
AGL.US,D,20230615,000000,18.72,19.11,18.22,18.71,3753283,0
|
| 549 |
+
AGL.US,D,20230616,000000,18.86,18.86,17.18,17.36,5282502,0
|
| 550 |
+
AGL.US,D,20230620,000000,17.18,17.36,16.9002,17.23,4461925,0
|
| 551 |
+
AGL.US,D,20230621,000000,17.05,17.22,16.72,17.07,3088709,0
|
| 552 |
+
AGL.US,D,20230622,000000,16.98,17.02,16.65,16.74,2068336,0
|
| 553 |
+
AGL.US,D,20230623,000000,16.66,17.1,16.57,17.09,5013313,0
|
| 554 |
+
AGL.US,D,20230626,000000,16.96,17.25,16.615,16.64,2971324,0
|
| 555 |
+
AGL.US,D,20230627,000000,16.53,16.72,16.03,16.72,4206262,0
|
| 556 |
+
AGL.US,D,20230628,000000,16.74,17.46,16.62,17.44,3071842,0
|
| 557 |
+
AGL.US,D,20230629,000000,17.4,17.565,17.02,17.15,3251217,0
|
| 558 |
+
AGL.US,D,20230630,000000,17.49,17.66,17.19,17.34,1944523,0
|
| 559 |
+
AGL.US,D,20230703,000000,17.43,17.49,16.74,16.89,1220023,0
|
| 560 |
+
AGL.US,D,20230705,000000,16.87,17.31,16.47,17.26,2680010,0
|
| 561 |
+
AGL.US,D,20230706,000000,17.09,17.145,16.495,16.67,3167137,0
|
| 562 |
+
AGL.US,D,20230707,000000,16.68,16.9926,16.45,16.54,1332867,0
|
| 563 |
+
AGL.US,D,20230710,000000,16.52,17.57,16.51,17.27,2691160,0
|
| 564 |
+
AGL.US,D,20230711,000000,17.24,17.52,16.98,17.34,1419904,0
|
| 565 |
+
AGL.US,D,20230712,000000,17.49,17.49,16.56,17.14,3358726,0
|
| 566 |
+
AGL.US,D,20230713,000000,17.24,17.265,16.48,16.5,2268921,0
|
| 567 |
+
AGL.US,D,20230714,000000,16.68,16.88,16.545,16.7,2950973,0
|
| 568 |
+
AGL.US,D,20230717,000000,16.7,17.2371,16.685,16.97,2118156,0
|
| 569 |
+
AGL.US,D,20230718,000000,17.07,17.57,17,17.45,2482926,0
|
| 570 |
+
AGL.US,D,20230719,000000,17.54,18.58,17.4998,18.15,4711499,0
|
| 571 |
+
AGL.US,D,20230720,000000,18.08,18.17,17.72,17.96,3083070,0
|
| 572 |
+
AGL.US,D,20230721,000000,18.13,18.41,17.84,18.34,2317269,0
|
| 573 |
+
AGL.US,D,20230724,000000,18.33,18.68,18.19,18.2,1814519,0
|
| 574 |
+
AGL.US,D,20230725,000000,18.27,18.8,18.225,18.74,3029366,0
|
| 575 |
+
AGL.US,D,20230726,000000,18.6,19.42,18.48,19.04,2205069,0
|
| 576 |
+
AGL.US,D,20230727,000000,19.12,19.36,18.67,18.75,2169282,0
|
| 577 |
+
AGL.US,D,20230728,000000,19.21,19.42,18.47,18.87,1877128,0
|
| 578 |
+
AGL.US,D,20230731,000000,18.95,19.23,18.65,19.15,2347284,0
|
| 579 |
+
AGL.US,D,20230801,000000,19.13,19.13,18.105,18.3,2391440,0
|
| 580 |
+
AGL.US,D,20230802,000000,18.37,19.43,18.36,19.33,3158150,0
|
| 581 |
+
AGL.US,D,20230803,000000,19.33,19.38,18.74,19.06,3564885,0
|
| 582 |
+
AGL.US,D,20230804,000000,19.6,21.52,19.18,19.47,6191467,0
|
| 583 |
+
AGL.US,D,20230807,000000,18.98,20.81,18.88,20.14,2304851,0
|
| 584 |
+
AGL.US,D,20230808,000000,20,20.21,19.68,20.04,1508612,0
|
| 585 |
+
AGL.US,D,20230809,000000,19.99,20.08,19.24,19.35,1701741,0
|
| 586 |
+
AGL.US,D,20230810,000000,19.47,19.68,19.11,19.12,1550675,0
|
| 587 |
+
AGL.US,D,20230811,000000,18.93,18.98,18.26,18.71,2109604,0
|
| 588 |
+
AGL.US,D,20230814,000000,18.57,19.025,18.3,18.68,1596855,0
|
| 589 |
+
AGL.US,D,20230815,000000,18.38,18.45,17.852,18.28,2175548,0
|
| 590 |
+
AGL.US,D,20230816,000000,18.27,18.35,17.74,17.85,1250890,0
|
| 591 |
+
AGL.US,D,20230817,000000,17.65,17.91,17.09,17.78,2098549,0
|
| 592 |
+
AGL.US,D,20230818,000000,17.62,18.04,17.51,17.75,1568010,0
|
| 593 |
+
AGL.US,D,20230821,000000,17.63,17.7,17.05,17.13,2311438,0
|
| 594 |
+
AGL.US,D,20230822,000000,17.22,17.65,16.8,16.89,2371217,0
|
| 595 |
+
AGL.US,D,20230823,000000,16.89,17.29,16.86,17.16,1831772,0
|
| 596 |
+
AGL.US,D,20230824,000000,17.08,17.24,16.42,16.72,3197261,0
|
| 597 |
+
AGL.US,D,20230825,000000,16.69,17.345,16.62,17.22,2116625,0
|
| 598 |
+
AGL.US,D,20230828,000000,17.41,17.99,17,17.03,2015595,0
|
| 599 |
+
AGL.US,D,20230829,000000,17.12,17.81,16.945,17.59,1519871,0
|
| 600 |
+
AGL.US,D,20230830,000000,17.63,18.43,17.45,18.33,3106676,0
|
| 601 |
+
AGL.US,D,20230831,000000,18.2,18.5,17.7,17.72,2391150,0
|
| 602 |
+
AGL.US,D,20230901,000000,18.01,18.19,17.62,17.8,1917091,0
|
| 603 |
+
AGL.US,D,20230905,000000,17.62,17.98,17.49,17.54,1141439,0
|
| 604 |
+
AGL.US,D,20230906,000000,17.71,17.88,17.38,17.87,1774295,0
|
| 605 |
+
AGL.US,D,20230907,000000,17.72,18.715,17.65,18.56,1772990,0
|
| 606 |
+
AGL.US,D,20230908,000000,18.58,18.66,18.165,18.45,2062720,0
|
| 607 |
+
AGL.US,D,20230911,000000,18.44,18.86,18.37,18.53,1677439,0
|
| 608 |
+
AGL.US,D,20230912,000000,18.52,18.67,17.7413,17.78,1275037,0
|
| 609 |
+
AGL.US,D,20230913,000000,17.63,18.26,17.6078,18.05,1195681,0
|
| 610 |
+
AGL.US,D,20230914,000000,17.98,18.2,17.75,18,1146491,0
|
| 611 |
+
AGL.US,D,20230915,000000,17.89,18.85,17.89,18.75,4378120,0
|
| 612 |
+
AGL.US,D,20230918,000000,18.65,18.925,18.22,18.57,2736785,0
|
| 613 |
+
AGL.US,D,20230919,000000,18.5,18.57,18.03,18.17,2293160,0
|
| 614 |
+
AGL.US,D,20230920,000000,18.3,18.33,17.99,18.12,1841022,0
|
| 615 |
+
AGL.US,D,20230921,000000,18.06,18.48,17.57,18.39,3323551,0
|
| 616 |
+
AGL.US,D,20230922,000000,18.48,18.84,18.17,18.43,1951036,0
|
| 617 |
+
AGL.US,D,20230925,000000,18.31,18.67,18.1,18.47,1338791,0
|
| 618 |
+
AGL.US,D,20230926,000000,18.39,18.89,18.28,18.8,1656181,0
|
| 619 |
+
AGL.US,D,20230927,000000,18.91,18.98,17.87,18.39,2068360,0
|
| 620 |
+
AGL.US,D,20230928,000000,18.37,18.74,18.2777,18.45,1838448,0
|
| 621 |
+
AGL.US,D,20230929,000000,18.58,18.62,17.51,17.76,3360447,0
|
| 622 |
+
AGL.US,D,20231002,000000,17.6,18.5,17.55,18.11,2300022,0
|
| 623 |
+
AGL.US,D,20231003,000000,17.86,18.03,17.05,17.15,1979642,0
|
| 624 |
+
AGL.US,D,20231004,000000,17.15,18.545,16.94,18.5,3062933,0
|
| 625 |
+
AGL.US,D,20231005,000000,18.46,18.71,17.89,18.16,6691607,0
|
| 626 |
+
AGL.US,D,20231006,000000,18.06,18.52,17.96,18.27,1890743,0
|
| 627 |
+
AGL.US,D,20231009,000000,18.08,18.4888,17.9,18.36,1214374,0
|
| 628 |
+
AGL.US,D,20231010,000000,18.37,18.95,18.315,18.78,1798625,0
|
| 629 |
+
AGL.US,D,20231011,000000,18.71,18.86,18.1,18.51,1837189,0
|
| 630 |
+
AGL.US,D,20231012,000000,18.54,18.57,17.88,18.26,2281619,0
|
| 631 |
+
AGL.US,D,20231013,000000,18.25,18.52,17.98,18.15,1285643,0
|
| 632 |
+
AGL.US,D,20231016,000000,18.35,18.75,18.07,18.56,1334737,0
|
| 633 |
+
AGL.US,D,20231017,000000,18.58,20.37,18.54,19.8,3205917,0
|
| 634 |
+
AGL.US,D,20231018,000000,19.78,19.94,19.37,19.5,1411833,0
|
| 635 |
+
AGL.US,D,20231019,000000,19.51,19.76,19.04,19.49,1351824,0
|
| 636 |
+
AGL.US,D,20231020,000000,19.71,19.72,19.21,19.34,1572097,0
|
| 637 |
+
AGL.US,D,20231023,000000,19.28,19.35,18.7,18.85,1134304,0
|
| 638 |
+
AGL.US,D,20231024,000000,18.91,19.84,18.86,18.88,1491459,0
|
| 639 |
+
AGL.US,D,20231025,000000,18.74,19,18.07,18.25,1519930,0
|
| 640 |
+
AGL.US,D,20231026,000000,18.22,18.65,18.03,18.37,1298766,0
|
| 641 |
+
AGL.US,D,20231027,000000,18.24,18.43,17.95,18.06,973382,0
|
| 642 |
+
AGL.US,D,20231030,000000,18.12,18.12,17.61,17.76,1294500,0
|
| 643 |
+
AGL.US,D,20231031,000000,17.86,18.37,17.86,18,2263013,0
|
| 644 |
+
AGL.US,D,20231101,000000,17.82,17.909,16.26,16.87,4896588,0
|
| 645 |
+
AGL.US,D,20231102,000000,17.09,17.52,16.4,16.89,3869962,0
|
| 646 |
+
AGL.US,D,20231103,000000,14.46,15.14,12.14,14.66,16794615,0
|
| 647 |
+
AGL.US,D,20231106,000000,14.65,15.12,13.1,13.11,9206591,0
|
| 648 |
+
AGL.US,D,20231107,000000,13.14,13.98,12.905,13.67,3139420,0
|
| 649 |
+
AGL.US,D,20231108,000000,13.73,13.73,12.68,12.72,2872728,0
|
| 650 |
+
AGL.US,D,20231109,000000,12.47,12.585,11.475,11.67,4468666,0
|
| 651 |
+
AGL.US,D,20231110,000000,11.68,11.77,11.29,11.32,5739022,0
|
| 652 |
+
AGL.US,D,20231113,000000,11.35,11.35,10.8,11.17,4891103,0
|
| 653 |
+
AGL.US,D,20231114,000000,11.43,12.52,11.36,12.14,4428000,0
|
| 654 |
+
AGL.US,D,20231115,000000,12.17,13.265,12.12,12.49,3616210,0
|
| 655 |
+
AGL.US,D,20231116,000000,12.48,12.48,11.755,11.85,2164817,0
|
| 656 |
+
AGL.US,D,20231117,000000,12.02,12.115,11.74,11.94,1822821,0
|
| 657 |
+
AGL.US,D,20231120,000000,11.9,11.95,11.435,11.52,2496699,0
|
| 658 |
+
AGL.US,D,20231121,000000,10.95,11.38,10.78,11,6244940,0
|
| 659 |
+
AGL.US,D,20231122,000000,11.34,12.19,11.34,11.83,4758863,0
|
| 660 |
+
AGL.US,D,20231124,000000,11.76,11.8379,11.6,11.8,665168,0
|
| 661 |
+
AGL.US,D,20231127,000000,11.75,12.04,11.595,11.6,2235525,0
|
| 662 |
+
AGL.US,D,20231128,000000,11.61,11.69,11.29,11.33,2314509,0
|
| 663 |
+
AGL.US,D,20231129,000000,11.32,11.44,10.67,10.69,5527522,0
|
| 664 |
+
AGL.US,D,20231130,000000,10.7,10.7,10.41,10.62,4960590,0
|
| 665 |
+
AGL.US,D,20231201,000000,10.92,11.38,10.865,11.28,4520129,0
|
| 666 |
+
AGL.US,D,20231204,000000,11.21,11.47,11.16,11.33,2910564,0
|
| 667 |
+
AGL.US,D,20231205,000000,11.27,11.316,10.9,11.05,3636094,0
|
| 668 |
+
AGL.US,D,20231206,000000,11.29,11.37,11.02,11.11,2489372,0
|
| 669 |
+
AGL.US,D,20231207,000000,11,11.19,10.85,11.06,2798380,0
|
| 670 |
+
AGL.US,D,20231208,000000,11.07,11.565,11,11.55,3741884,0
|
| 671 |
+
AGL.US,D,20231211,000000,11.36,11.81,11.3,11.76,3411637,0
|
| 672 |
+
AGL.US,D,20231212,000000,11.88,12.5,11.5,12.32,3316893,0
|
| 673 |
+
AGL.US,D,20231213,000000,12.19,12.47,11.58,12.41,2545110,0
|
| 674 |
+
AGL.US,D,20231214,000000,12.68,13.5825,12.59,13.57,4768309,0
|
| 675 |
+
AGL.US,D,20231215,000000,13.53,13.76,13.03,13.08,4750855,0
|
| 676 |
+
AGL.US,D,20231218,000000,12.98,13.02,12.46,12.87,2946230,0
|
| 677 |
+
AGL.US,D,20231219,000000,13.03,13.45,12.95,13.11,2124373,0
|
| 678 |
+
AGL.US,D,20231220,000000,13.06,13.16,12.3,12.33,2331288,0
|
| 679 |
+
AGL.US,D,20231221,000000,12.59,12.87,12.47,12.61,2969237,0
|
| 680 |
+
AGL.US,D,20231222,000000,12.62,12.7,12.32,12.46,2614811,0
|
| 681 |
+
AGL.US,D,20231226,000000,12.48,12.57,12.35,12.52,1793682,0
|
| 682 |
+
AGL.US,D,20231227,000000,12.59,12.62,12.45,12.54,1573381,0
|
| 683 |
+
AGL.US,D,20231228,000000,12.5,12.83,12.49,12.53,1498985,0
|
| 684 |
+
AGL.US,D,20231229,000000,12.41,12.765,12.37,12.55,2121864,0
|
| 685 |
+
AGL.US,D,20240102,000000,12.43,13.28,12.37,12.93,3435918,0
|
| 686 |
+
AGL.US,D,20240103,000000,12.62,12.705,11.92,12.11,3563349,0
|
| 687 |
+
AGL.US,D,20240104,000000,12.13,12.18,11.915,12.08,3721407,0
|
| 688 |
+
AGL.US,D,20240105,000000,7.75,8.82,7.59,8.63,36888181,0
|
| 689 |
+
AGL.US,D,20240108,000000,8.38,9.26,8.26,9.18,13472102,0
|
| 690 |
+
AGL.US,D,20240109,000000,9.19,9.3,8.42,8.44,9053655,0
|
| 691 |
+
AGL.US,D,20240110,000000,8.47,8.53,7.835,7.98,8342720,0
|
| 692 |
+
AGL.US,D,20240111,000000,7.97,8.2,7.67,7.94,7032981,0
|
| 693 |
+
AGL.US,D,20240112,000000,7.76,7.94,7.31,7.38,5356943,0
|
| 694 |
+
AGL.US,D,20240116,000000,7.3,7.535,7,7.49,6792464,0
|
| 695 |
+
AGL.US,D,20240117,000000,7.38,7.47,7.13,7.26,4121105,0
|
| 696 |
+
AGL.US,D,20240118,000000,7.21,7.2134,6.58,6.73,6874790,0
|
| 697 |
+
AGL.US,D,20240119,000000,6.76,6.87,6.36,6.37,7061249,0
|
| 698 |
+
AGL.US,D,20240122,000000,6.4,6.73,6.245,6.72,7632421,0
|
| 699 |
+
AGL.US,D,20240123,000000,6.85,6.94,6.44,6.5,7496372,0
|
| 700 |
+
AGL.US,D,20240124,000000,6.59,6.8,6.47,6.51,3368562,0
|
| 701 |
+
AGL.US,D,20240125,000000,6.31,6.35,5.795,5.8,11005317,0
|
| 702 |
+
AGL.US,D,20240126,000000,5.85,5.985,5.71,5.82,6314077,0
|
| 703 |
+
AGL.US,D,20240129,000000,5.81,6.058,5.6571,5.96,7232988,0
|
| 704 |
+
AGL.US,D,20240130,000000,5.99,6,5.7,5.71,5291185,0
|
| 705 |
+
AGL.US,D,20240131,000000,5.72,5.98,5.63,5.89,8223817,0
|
| 706 |
+
AGL.US,D,20240201,000000,5.84,6.155,5.75,6.01,5173712,0
|
| 707 |
+
AGL.US,D,20240202,000000,5.99,6.15,5.8,6.08,4306229,0
|
| 708 |
+
AGL.US,D,20240205,000000,6.04,6.07,5.775,5.81,5918273,0
|
| 709 |
+
AGL.US,D,20240206,000000,5.82,5.995,5.74,5.92,4738873,0
|
| 710 |
+
AGL.US,D,20240207,000000,5.91,6.56,5.85,6.55,6793384,0
|
| 711 |
+
AGL.US,D,20240208,000000,6.56,7.1,6.47,7.09,7563656,0
|
| 712 |
+
AGL.US,D,20240209,000000,7.09,7.38,6.75,6.82,4818348,0
|
| 713 |
+
AGL.US,D,20240212,000000,6.89,7.52,6.885,7.45,6172630,0
|
| 714 |
+
AGL.US,D,20240213,000000,7.09,7.24,6.89,7,4631605,0
|
| 715 |
+
AGL.US,D,20240214,000000,7.14,7.22,7.01,7.16,3203709,0
|
| 716 |
+
AGL.US,D,20240215,000000,7.26,7.43,7.09,7.26,2954168,0
|
| 717 |
+
AGL.US,D,20240216,000000,7.17,7.3,7.08,7.11,2436320,0
|
| 718 |
+
AGL.US,D,20240220,000000,7.05,7.11,6.765,6.79,2929446,0
|
| 719 |
+
AGL.US,D,20240221,000000,6.74,6.87,6.38,6.41,4449121,0
|
| 720 |
+
AGL.US,D,20240222,000000,6.44,6.52,6.095,6.13,5999671,0
|
| 721 |
+
AGL.US,D,20240223,000000,6.09,6.49,6.06,6.27,4436542,0
|
| 722 |
+
AGL.US,D,20240226,000000,5.9,6.62,5.75,6.17,5796585,0
|
| 723 |
+
AGL.US,D,20240227,000000,6.34,6.725,6.25,6.48,8157940,0
|
| 724 |
+
AGL.US,D,20240228,000000,6.12,7.1096,5.97,6.36,11166638,0
|
| 725 |
+
AGL.US,D,20240229,000000,6.47,6.52,5.79,6.13,8065249,0
|
| 726 |
+
AGL.US,D,20240301,000000,6.09,6.14,5.73,6.04,7038960,0
|
| 727 |
+
AGL.US,D,20240304,000000,6.06,6.15,5.925,6.05,3558273,0
|
| 728 |
+
AGL.US,D,20240305,000000,5.98,6.26,5.965,5.98,3148773,0
|
| 729 |
+
AGL.US,D,20240306,000000,5.91,5.995,5.665,5.78,3493669,0
|
| 730 |
+
AGL.US,D,20240307,000000,5.8,6.04,5.69,5.93,3555675,0
|
| 731 |
+
AGL.US,D,20240308,000000,5.99,6.17,5.84,5.92,3272131,0
|
| 732 |
+
AGL.US,D,20240311,000000,5.92,6.09,5.86,5.96,3206301,0
|
| 733 |
+
AGL.US,D,20240312,000000,5.96,6.01,5.731,5.77,8443097,0
|
| 734 |
+
AGL.US,D,20240313,000000,5.73,5.83,5.3,5.3,6469094,0
|
| 735 |
+
AGL.US,D,20240314,000000,5.26,5.29,5.095,5.23,5613711,0
|
| 736 |
+
AGL.US,D,20240315,000000,5.22,5.35,5.14,5.32,4876391,0
|
| 737 |
+
AGL.US,D,20240318,000000,5.31,5.46,5.15,5.4,3294000,0
|
| 738 |
+
AGL.US,D,20240319,000000,5.47,5.765,5.39,5.46,4858733,0
|
| 739 |
+
AGL.US,D,20240320,000000,5.44,5.55,5.2,5.51,2798394,0
|
| 740 |
+
AGL.US,D,20240321,000000,5.5,5.72,5.4,5.43,5150780,0
|
| 741 |
+
AGL.US,D,20240322,000000,5.44,5.45,4.88,4.89,3705683,0
|
| 742 |
+
AGL.US,D,20240325,000000,4.89,4.91,4.44,4.76,7142871,0
|
| 743 |
+
AGL.US,D,20240326,000000,4.79,5.005,4.705,4.99,6008383,0
|
| 744 |
+
AGL.US,D,20240327,000000,5.08,5.76,5.06,5.73,6465753,0
|
| 745 |
+
AGL.US,D,20240328,000000,5.73,6.16,5.65,6.1,4748066,0
|
| 746 |
+
AGL.US,D,20240401,000000,6.15,6.2,5.78,5.84,3549729,0
|
| 747 |
+
AGL.US,D,20240402,000000,5.65,5.658,5.0101,5.08,4754849,0
|
| 748 |
+
AGL.US,D,20240403,000000,5.12,5.12,4.68,4.75,6474682,0
|
| 749 |
+
AGL.US,D,20240404,000000,4.76,4.93,4.7,4.84,4326385,0
|
| 750 |
+
AGL.US,D,20240405,000000,4.81,4.87,4.69,4.75,2714190,0
|
| 751 |
+
AGL.US,D,20240408,000000,4.77,5.205,4.67,5.18,3800840,0
|
| 752 |
+
AGL.US,D,20240409,000000,5.2,5.57,5.18,5.56,4227111,0
|
| 753 |
+
AGL.US,D,20240410,000000,5.37,5.64,5.285,5.4,3802000,0
|
| 754 |
+
AGL.US,D,20240411,000000,5.43,5.55,5.24,5.33,2558378,0
|
| 755 |
+
AGL.US,D,20240412,000000,5.29,5.39,4.94,4.95,2927944,0
|
| 756 |
+
AGL.US,D,20240415,000000,4.95,5.05,4.45,4.46,5917672,0
|
| 757 |
+
AGL.US,D,20240416,000000,4.6,4.79,4.45,4.48,5839816,0
|
| 758 |
+
AGL.US,D,20240417,000000,4.49,5.05,4.41,5.01,6790076,0
|
| 759 |
+
AGL.US,D,20240418,000000,5.01,5.52,4.94,5.38,5733107,0
|
| 760 |
+
AGL.US,D,20240419,000000,5.37,5.76,5.275,5.465,6892001,0
|
| 761 |
+
AGL.US,D,20240422,000000,5.43,5.45,5.1,5.16,4260966,0
|
| 762 |
+
AGL.US,D,20240423,000000,5.12,5.48,5.12,5.34,2232307,0
|
| 763 |
+
AGL.US,D,20240424,000000,5.48,5.57,5.175,5.33,2698593,0
|
| 764 |
+
AGL.US,D,20240425,000000,5.22,5.25,4.995,5.13,2868012,0
|
| 765 |
+
AGL.US,D,20240426,000000,5.11,5.31,4.97,5,2409005,0
|
| 766 |
+
AGL.US,D,20240429,000000,5.03,5.26,5.03,5.13,2515103,0
|
| 767 |
+
AGL.US,D,20240430,000000,5.04,5.52,5.04,5.5,3403869,0
|
| 768 |
+
AGL.US,D,20240501,000000,5.47,5.515,4.88,4.96,5921691,0
|
| 769 |
+
AGL.US,D,20240502,000000,5.02,5.11,4.76,4.83,3709665,0
|
| 770 |
+
AGL.US,D,20240503,000000,4.86,4.955,4.775,4.83,3995953,0
|
| 771 |
+
AGL.US,D,20240506,000000,4.9,4.982,4.8,4.83,2974531,0
|
| 772 |
+
AGL.US,D,20240507,000000,4.87,5.01,4.747,4.98,4519261,0
|
| 773 |
+
AGL.US,D,20240508,000000,5.3,5.58,4.775,5.19,7729156,0
|
| 774 |
+
AGL.US,D,20240509,000000,5.16,5.425,4.93,5.26,3976628,0
|
| 775 |
+
AGL.US,D,20240510,000000,5.28,5.35,5.08,5.19,2089585,0
|
| 776 |
+
AGL.US,D,20240513,000000,5.26,5.59,5.11,5.21,4646541,0
|
| 777 |
+
AGL.US,D,20240514,000000,5.31,5.625,5.3,5.5,6427643,0
|
| 778 |
+
AGL.US,D,20240515,000000,5.61,5.69,5.29,5.3,2104346,0
|
| 779 |
+
AGL.US,D,20240516,000000,5.3,5.59,5.24,5.58,4772042,0
|
| 780 |
+
AGL.US,D,20240517,000000,5.57,5.71,5.365,5.41,5008797,0
|
| 781 |
+
AGL.US,D,20240520,000000,5.41,5.6288,5.35,5.36,2393809,0
|
| 782 |
+
AGL.US,D,20240521,000000,5.31,5.58,5.28,5.55,2248926,0
|
| 783 |
+
AGL.US,D,20240522,000000,5.49,6.18,5.46,5.99,4912235,0
|
| 784 |
+
AGL.US,D,20240523,000000,5.96,6.065,5.6,5.65,3737976,0
|
| 785 |
+
AGL.US,D,20240524,000000,5.71,6.14,5.64,6.09,3675929,0
|
| 786 |
+
AGL.US,D,20240528,000000,6.15,6.42,5.92,6.11,3741768,0
|
| 787 |
+
AGL.US,D,20240529,000000,5.95,6.03,5.65,5.76,2445410,0
|
| 788 |
+
AGL.US,D,20240530,000000,5.85,6.335,5.85,6.24,3317071,0
|
| 789 |
+
AGL.US,D,20240531,000000,6.31,6.44,6.175,6.3,3898318,0
|
| 790 |
+
AGL.US,D,20240603,000000,6.4,6.7,6.26,6.39,3325787,0
|
| 791 |
+
AGL.US,D,20240604,000000,6.35,6.44,6.17,6.19,2809464,0
|
| 792 |
+
AGL.US,D,20240605,000000,6.43,6.8799,6.3,6.83,4967284,0
|
| 793 |
+
AGL.US,D,20240606,000000,6.82,6.94,6.625,6.8,3594501,0
|
| 794 |
+
AGL.US,D,20240607,000000,6.69,6.96,6.66,6.8,2438749,0
|
| 795 |
+
AGL.US,D,20240610,000000,6.7,6.84,6.51,6.7,3099428,0
|
| 796 |
+
AGL.US,D,20240611,000000,6.61,6.74,6.455,6.69,3100829,0
|
| 797 |
+
AGL.US,D,20240612,000000,6.97,7.145,6.8025,6.88,3234864,0
|
| 798 |
+
AGL.US,D,20240613,000000,6.89,7.04,6.68,6.9,5772647,0
|
| 799 |
+
AGL.US,D,20240614,000000,6.86,6.985,6.66,6.9,3098329,0
|
| 800 |
+
AGL.US,D,20240617,000000,6.85,6.935,6.515,6.65,3649354,0
|
| 801 |
+
AGL.US,D,20240618,000000,6.61,6.99,6.61,6.74,2754903,0
|
| 802 |
+
AGL.US,D,20240620,000000,6.7,6.7,6.17,6.35,3387810,0
|
| 803 |
+
AGL.US,D,20240621,000000,6.39,6.54,6.2906,6.52,4935395,0
|
| 804 |
+
AGL.US,D,20240624,000000,6.55,6.75,6.37,6.51,3821998,0
|
| 805 |
+
AGL.US,D,20240625,000000,6.46,6.54,6.215,6.28,2827580,0
|
| 806 |
+
AGL.US,D,20240626,000000,6.25,6.62,6.11,6.55,3909817,0
|
| 807 |
+
AGL.US,D,20240627,000000,6.49,6.74,6.43,6.59,3540087,0
|
| 808 |
+
AGL.US,D,20240628,000000,6.64,6.83,6.39,6.54,44234265,0
|
| 809 |
+
AGL.US,D,20240701,000000,6.6,6.72,5.99,6.07,4097584,0
|
| 810 |
+
AGL.US,D,20240702,000000,6.11,6.13,5.835,5.88,2999794,0
|
| 811 |
+
AGL.US,D,20240703,000000,5.9,6.1,5.83,5.99,2679147,0
|
| 812 |
+
AGL.US,D,20240705,000000,5.98,6.03,5.74,5.96,2962506,0
|
| 813 |
+
AGL.US,D,20240708,000000,6.05,6.22,5.915,6.04,3236034,0
|
| 814 |
+
AGL.US,D,20240709,000000,6,6.08,5.725,5.75,1907279,0
|
| 815 |
+
AGL.US,D,20240710,000000,5.73,5.74,5.46,5.64,2978126,0
|
| 816 |
+
AGL.US,D,20240711,000000,5.85,6.27,5.835,6.15,7063670,0
|
| 817 |
+
AGL.US,D,20240712,000000,6.29,6.46,6.15,6.29,3422880,0
|
| 818 |
+
AGL.US,D,20240715,000000,6.35,6.62,6.3103,6.54,4841704,0
|
| 819 |
+
AGL.US,D,20240716,000000,6.63,7.725,6.6,7.46,8346594,0
|
| 820 |
+
AGL.US,D,20240717,000000,7.36,7.73,7.25,7.37,5786189,0
|
| 821 |
+
AGL.US,D,20240718,000000,7.3,7.4,6.905,6.99,2861871,0
|
| 822 |
+
AGL.US,D,20240719,000000,7.01,7.065,6.69,6.89,4325713,0
|
| 823 |
+
AGL.US,D,20240722,000000,7.03,7.14,6.79,7,3049983,0
|
| 824 |
+
AGL.US,D,20240723,000000,7.01,7.16,6.88,7.06,4733596,0
|
| 825 |
+
AGL.US,D,20240724,000000,7.02,7.15,6.76,6.76,2840478,0
|
| 826 |
+
AGL.US,D,20240725,000000,6.77,7.06,6.69,6.75,2853205,0
|
| 827 |
+
AGL.US,D,20240726,000000,6.88,6.94,6.56,6.89,2552299,0
|
| 828 |
+
AGL.US,D,20240729,000000,6.92,7.02,6.79,6.93,1900550,0
|
| 829 |
+
AGL.US,D,20240730,000000,6.93,7.62,6.93,7.52,4298511,0
|
| 830 |
+
AGL.US,D,20240731,000000,7.51,7.525,6.58,6.89,5155868,0
|
| 831 |
+
AGL.US,D,20240801,000000,6.89,7.08,6.43,6.57,4210966,0
|
| 832 |
+
AGL.US,D,20240802,000000,6.23,6.36,5.89,6.34,5584293,0
|
| 833 |
+
AGL.US,D,20240805,000000,5.95,6.46,5.76,6.46,4830752,0
|
| 834 |
+
AGL.US,D,20240806,000000,6.41,6.63,6.06,6.22,6051671,0
|
| 835 |
+
AGL.US,D,20240807,000000,6.22,6.3,5.515,5.64,5834619,0
|
| 836 |
+
AGL.US,D,20240808,000000,5.7,5.78,5.5,5.6,3396199,0
|
| 837 |
+
AGL.US,D,20240809,000000,5.54,5.61,5.31,5.52,5045390,0
|
| 838 |
+
AGL.US,D,20240812,000000,5.52,5.57,5.32,5.33,2680391,0
|
| 839 |
+
AGL.US,D,20240813,000000,5.39,5.69,5.35,5.58,3266758,0
|
| 840 |
+
AGL.US,D,20240814,000000,5.62,5.67,5.02,5.13,3686547,0
|
| 841 |
+
AGL.US,D,20240815,000000,5.22,5.25,4.92,4.92,4466780,0
|
| 842 |
+
AGL.US,D,20240816,000000,4.88,5.04,4.72,4.85,6800910,0
|
| 843 |
+
AGL.US,D,20240819,000000,4.85,4.92,4.73,4.73,2303649,0
|
| 844 |
+
AGL.US,D,20240820,000000,4.73,4.82,4.62,4.63,2453192,0
|
| 845 |
+
AGL.US,D,20240821,000000,4.67,4.71,4.53,4.59,2631726,0
|
| 846 |
+
AGL.US,D,20240822,000000,4.59,4.63,4.375,4.48,4942456,0
|
| 847 |
+
AGL.US,D,20240823,000000,4.52,4.766,4.425,4.48,2874135,0
|
| 848 |
+
AGL.US,D,20240826,000000,4.48,4.5,4.38,4.38,1820546,0
|
| 849 |
+
AGL.US,D,20240827,000000,4.35,4.39,4.175,4.19,2179468,0
|
| 850 |
+
AGL.US,D,20240828,000000,4.2,4.305,4.065,4.19,3300760,0
|
| 851 |
+
AGL.US,D,20240829,000000,4.23,4.26,4.11,4.16,7061654,0
|
| 852 |
+
AGL.US,D,20240830,000000,4.2,4.23,4.03,4.08,3130306,0
|
| 853 |
+
AGL.US,D,20240903,000000,3.99,4.11,3.8,3.85,4304582,0
|
| 854 |
+
AGL.US,D,20240904,000000,3.83,4.21,3.743,4.17,4658925,0
|
| 855 |
+
AGL.US,D,20240905,000000,4.23,4.38,4.075,4.08,2681937,0
|
| 856 |
+
AGL.US,D,20240906,000000,4.06,4.07,3.54,3.61,5874762,0
|
| 857 |
+
AGL.US,D,20240909,000000,3.6,3.7,3.41,3.48,4439855,0
|
| 858 |
+
AGL.US,D,20240910,000000,3.44,3.48,3.26,3.39,3983286,0
|
| 859 |
+
AGL.US,D,20240911,000000,3.35,3.4,3.18,3.21,6581212,0
|
| 860 |
+
AGL.US,D,20240912,000000,3.2,3.4,3.07,3.31,4280460,0
|
| 861 |
+
AGL.US,D,20240913,000000,3.39,3.7098,3.34,3.53,5187086,0
|
| 862 |
+
AGL.US,D,20240916,000000,3.59,3.7,3.26,3.28,7008283,0
|
| 863 |
+
AGL.US,D,20240917,000000,3.46,3.7,3.42,3.64,4395898,0
|
| 864 |
+
AGL.US,D,20240918,000000,3.61,4.18,3.595,3.99,4948889,0
|
| 865 |
+
AGL.US,D,20240919,000000,4.07,4.21,3.85,3.87,4546449,0
|
| 866 |
+
AGL.US,D,20240920,000000,3.88,3.92,3.48,3.52,5296026,0
|
| 867 |
+
AGL.US,D,20240923,000000,3.56,3.88,3.515,3.84,3925833,0
|
| 868 |
+
AGL.US,D,20240924,000000,3.82,4.015,3.76,3.86,4653301,0
|
| 869 |
+
AGL.US,D,20240925,000000,3.85,3.89,3.63,3.64,3141604,0
|
| 870 |
+
AGL.US,D,20240926,000000,3.7,3.78,3.57,3.73,3875076,0
|
| 871 |
+
AGL.US,D,20240927,000000,3.83,3.945,3.69,3.74,3898877,0
|
| 872 |
+
AGL.US,D,20240930,000000,3.74,4.02,3.63,3.93,8960243,0
|
| 873 |
+
AGL.US,D,20241001,000000,3.99,3.99,3.6,3.67,4749286,0
|
| 874 |
+
AGL.US,D,20241002,000000,3.62,3.67,3.04,3.58,13469685,0
|
| 875 |
+
AGL.US,D,20241003,000000,3.47,3.52,3.12,3.16,4047928,0
|
| 876 |
+
AGL.US,D,20241004,000000,3.24,3.25,3.12,3.21,3904590,0
|
| 877 |
+
AGL.US,D,20241007,000000,3.2,3.2,2.995,3.15,2847596,0
|
| 878 |
+
AGL.US,D,20241008,000000,3.12,3.245,3.065,3.15,2156537,0
|
| 879 |
+
AGL.US,D,20241009,000000,3.12,3.2165,3.06,3.12,2054404,0
|
| 880 |
+
AGL.US,D,20241010,000000,3.04,3.38,3,3.32,5804447,0
|
| 881 |
+
AGL.US,D,20241011,000000,3.3,3.34,3.115,3.22,3053318,0
|
| 882 |
+
AGL.US,D,20241014,000000,3.21,3.52,3.16,3.5,5679310,0
|
| 883 |
+
AGL.US,D,20241015,000000,3.48,3.6,3.2,3.32,4380146,0
|
| 884 |
+
AGL.US,D,20241016,000000,3.34,3.485,3.24,3.26,4007701,0
|
| 885 |
+
AGL.US,D,20241017,000000,3.23,3.34,3.1512,3.3,3609161,0
|
| 886 |
+
AGL.US,D,20241018,000000,3.32,3.4,2.98,2.98,3085686,0
|
| 887 |
+
AGL.US,D,20241021,000000,3,3,2.77,2.81,12438852,0
|
| 888 |
+
AGL.US,D,20241022,000000,2.84,2.875,2.73,2.82,2449377,0
|
| 889 |
+
AGL.US,D,20241023,000000,2.8,2.86,2.68,2.69,2110227,0
|
| 890 |
+
AGL.US,D,20241024,000000,2.72,2.76,2.65,2.69,2706874,0
|
| 891 |
+
AGL.US,D,20241025,000000,2.7,2.77,2.58,2.58,1435972,0
|
| 892 |
+
AGL.US,D,20241028,000000,2.64,2.79,2.62,2.7,2416431,0
|
| 893 |
+
AGL.US,D,20241029,000000,2.64,2.69,2.49,2.52,3628088,0
|
| 894 |
+
AGL.US,D,20241030,000000,2.37,2.5,2.355,2.46,3774248,0
|
| 895 |
+
AGL.US,D,20241031,000000,2.45,2.68,2.42,2.55,4616144,0
|
| 896 |
+
AGL.US,D,20241101,000000,2.55,2.725,2.55,2.7,2694541,0
|
| 897 |
+
AGL.US,D,20241104,000000,2.69,2.75,2.57,2.67,3491002,0
|
| 898 |
+
AGL.US,D,20241105,000000,2.66,2.75,2.555,2.73,3250582,0
|
| 899 |
+
AGL.US,D,20241106,000000,3.05,3.16,2.845,2.88,5464545,0
|
| 900 |
+
AGL.US,D,20241107,000000,2.84,2.89,2.73,2.79,4311116,0
|
| 901 |
+
AGL.US,D,20241108,000000,1.86,2.02,1.8,1.84,19089565,0
|
| 902 |
+
AGL.US,D,20241111,000000,1.855,2.18,1.855,2.16,9241829,0
|
| 903 |
+
AGL.US,D,20241112,000000,2.16,2.2,1.86,1.87,6703779,0
|
| 904 |
+
AGL.US,D,20241113,000000,1.89,1.95,1.83,1.88,5630841,0
|
| 905 |
+
AGL.US,D,20241114,000000,1.85,1.85,1.7,1.71,5644924,0
|
| 906 |
+
AGL.US,D,20241115,000000,1.728,1.73,1.575,1.58,3545274,0
|
| 907 |
+
AGL.US,D,20241118,000000,1.58,1.605,1.5,1.57,3160609,0
|
| 908 |
+
AGL.US,D,20241119,000000,1.555,1.62,1.52,1.59,3554832,0
|
| 909 |
+
AGL.US,D,20241120,000000,1.59,1.78,1.57,1.67,3090657,0
|
| 910 |
+
AGL.US,D,20241121,000000,1.67,1.82,1.64,1.78,4078730,0
|
| 911 |
+
AGL.US,D,20241122,000000,1.76,1.89,1.705,1.89,2801974,0
|
| 912 |
+
AGL.US,D,20241125,000000,1.92,2.3,1.92,2.26,7017097,0
|
| 913 |
+
AGL.US,D,20241126,000000,2.2,2.21,1.97,2.05,4577772,0
|
| 914 |
+
AGL.US,D,20241127,000000,2.065,2.19,2.04,2.11,2934140,0
|
| 915 |
+
AGL.US,D,20241129,000000,2.125,2.21,2.09,2.09,2838072,0
|
| 916 |
+
AGL.US,D,20241202,000000,2.09,2.39,2.09,2.3,4501837,0
|
| 917 |
+
AGL.US,D,20241203,000000,2.26,2.27,2.12,2.13,2526127,0
|
| 918 |
+
AGL.US,D,20241204,000000,2.09,2.25,2.08,2.23,3092021,0
|
| 919 |
+
AGL.US,D,20241205,000000,2.205,2.245,2.125,2.21,3289648,0
|
| 920 |
+
AGL.US,D,20241206,000000,2.24,2.3107,2.13,2.17,2001461,0
|
| 921 |
+
AGL.US,D,20241209,000000,2.21,2.25,2.1,2.24,3478252,0
|
| 922 |
+
AGL.US,D,20241210,000000,2.248,2.25,2.02,2.1,3146648,0
|
| 923 |
+
AGL.US,D,20241211,000000,2.08,2.08,1.92,1.99,3341271,0
|
| 924 |
+
AGL.US,D,20241212,000000,2.04,2.24,2.04,2.22,4055109,0
|
| 925 |
+
AGL.US,D,20241213,000000,2.21,2.28,2.13,2.24,3071251,0
|
| 926 |
+
AGL.US,D,20241216,000000,2.25,2.33,2.18,2.19,5989542,0
|
| 927 |
+
AGL.US,D,20241217,000000,2.2,2.325,1.99,2,3411848,0
|
| 928 |
+
AGL.US,D,20241218,000000,2.01,2.15,1.9,1.95,3718947,0
|
| 929 |
+
AGL.US,D,20241219,000000,1.93,1.9693,1.8,1.88,2564507,0
|
| 930 |
+
AGL.US,D,20241220,000000,1.84,1.99,1.83,1.97,5237349,0
|
| 931 |
+
AGL.US,D,20241223,000000,1.95,1.96,1.815,1.85,2166666,0
|
| 932 |
+
AGL.US,D,20241224,000000,1.85,1.92,1.8106,1.91,1131639,0
|
| 933 |
+
AGL.US,D,20241226,000000,1.875,1.9382,1.83,1.89,1812175,0
|
| 934 |
+
AGL.US,D,20241227,000000,1.8733,1.93,1.83,1.9,2558536,0
|
| 935 |
+
AGL.US,D,20241230,000000,1.915,1.96,1.83,1.91,3077812,0
|
| 936 |
+
AGL.US,D,20241231,000000,1.93,1.9699,1.83,1.9,2668393,0
|
| 937 |
+
AGL.US,D,20250102,000000,1.93,1.995,1.9,1.92,1574100,0
|
| 938 |
+
AGL.US,D,20250103,000000,1.925,2.12,1.91,2.09,3926210,0
|
| 939 |
+
AGL.US,D,20250106,000000,2.12,2.18,2.05,2.06,2310877,0
|
| 940 |
+
AGL.US,D,20250107,000000,2.09,2.17,2.03,2.15,3580781,0
|
| 941 |
+
AGL.US,D,20250108,000000,2.124,2.26,2.06,2.19,4037805,0
|
| 942 |
+
AGL.US,D,20250110,000000,2.195,2.59,2.1708,2.43,6909126,0
|
| 943 |
+
AGL.US,D,20250113,000000,2.405,2.9,2.3766,2.88,7788165,0
|
| 944 |
+
AGL.US,D,20250114,000000,2.89,3.045,2.7,2.75,6033572,0
|
| 945 |
+
AGL.US,D,20250115,000000,2.88,2.94,2.75,2.82,5408071,0
|
| 946 |
+
AGL.US,D,20250116,000000,2.8,3.215,2.79,2.96,10034471,0
|
| 947 |
+
AGL.US,D,20250117,000000,2.96,3.29,2.9428,3.09,7729649,0
|
| 948 |
+
AGL.US,D,20250121,000000,3.17,3.435,3.12,3.41,7521685,0
|
| 949 |
+
AGL.US,D,20250122,000000,3.44,3.65,3.3712,3.55,5012838,0
|
| 950 |
+
AGL.US,D,20250123,000000,3.54,3.71,3.38,3.69,4166055,0
|
| 951 |
+
AGL.US,D,20250124,000000,3.69,3.75,3.585,3.61,2894839,0
|
| 952 |
+
AGL.US,D,20250127,000000,3.55,3.65,3.295,3.39,7203029,0
|
| 953 |
+
AGL.US,D,20250128,000000,3.375,3.61,3.375,3.51,6466069,0
|
| 954 |
+
AGL.US,D,20250129,000000,3.51,3.575,3.365,3.43,2531011,0
|
| 955 |
+
AGL.US,D,20250130,000000,3.49,3.76,3.45,3.59,9647293,0
|
| 956 |
+
AGL.US,D,20250131,000000,3.59,3.615,3.23,3.34,5180628,0
|
| 957 |
+
AGL.US,D,20250203,000000,3.24,3.52,3.205,3.39,4251683,0
|
| 958 |
+
AGL.US,D,20250204,000000,3.37,3.51,3.31,3.48,2411804,0
|
| 959 |
+
AGL.US,D,20250205,000000,3.51,3.55,3.3945,3.5,2842011,0
|
| 960 |
+
AGL.US,D,20250206,000000,3.52,3.55,3.2,3.28,3493466,0
|
| 961 |
+
AGL.US,D,20250207,000000,3.34,3.45,3.28,3.33,3404087,0
|
| 962 |
+
AGL.US,D,20250210,000000,3.3725,3.375,3.185,3.29,2481744,0
|
| 963 |
+
AGL.US,D,20250211,000000,3.31,3.55,3.27,3.43,5605701,0
|
| 964 |
+
AGL.US,D,20250212,000000,3.35,3.59,3.29,3.57,5581503,0
|
| 965 |
+
AGL.US,D,20250213,000000,3.54,3.68,3.475,3.48,4882163,0
|
| 966 |
+
AGL.US,D,20250214,000000,3.48,3.61,3.4,3.42,4629436,0
|
| 967 |
+
AGL.US,D,20250218,000000,3.42,3.505,3.3206,3.44,11370453,0
|
| 968 |
+
AGL.US,D,20250219,000000,3.47,3.73,3.41,3.57,6624584,0
|
| 969 |
+
AGL.US,D,20250220,000000,3.55,3.69,3.52,3.62,5695168,0
|
| 970 |
+
AGL.US,D,20250221,000000,3.64,3.81,3.52,3.52,4744278,0
|
| 971 |
+
AGL.US,D,20250224,000000,3.55,3.69,3.415,3.64,6115712,0
|
| 972 |
+
AGL.US,D,20250225,000000,3.67,3.83,3.61,3.63,6816599,0
|
| 973 |
+
AGL.US,D,20250226,000000,3.24,4.08,3.1,3.36,15269568,0
|
| 974 |
+
AGL.US,D,20250227,000000,3.47,3.68,3.31,3.35,6501242,0
|
| 975 |
+
AGL.US,D,20250228,000000,3.3,3.39,2.99,3.12,6348612,0
|
| 976 |
+
AGL.US,D,20250303,000000,3.16,3.2,2.96,2.98,3240070,0
|
| 977 |
+
AGL.US,D,20250304,000000,2.91,3.255,2.82,3.17,5851691,0
|
| 978 |
+
AGL.US,D,20250305,000000,3.1311,3.605,3.1311,3.54,9002682,0
|
| 979 |
+
AGL.US,D,20250306,000000,3.49,3.68,3.46,3.53,6795226,0
|
| 980 |
+
AGL.US,D,20250307,000000,3.5,3.57,3.235,3.51,5965068,0
|
| 981 |
+
AGL.US,D,20250310,000000,3.445,3.82,3.41,3.57,7612060,0
|
| 982 |
+
AGL.US,D,20250311,000000,3.6,3.91,3.585,3.85,8264984,0
|
| 983 |
+
AGL.US,D,20250312,000000,3.89,4.03,3.8,3.94,6959387,0
|
| 984 |
+
AGL.US,D,20250313,000000,3.975,4.155,3.94,4,5072866,0
|
| 985 |
+
AGL.US,D,20250314,000000,4.04,4.18,3.885,4.05,7035582,0
|
| 986 |
+
AGL.US,D,20250317,000000,4.07,4.225,3.96,4.2,8251822,0
|
| 987 |
+
AGL.US,D,20250318,000000,4.2,4.34,4.125,4.32,6138352,0
|
| 988 |
+
AGL.US,D,20250319,000000,4.357,4.5,4.32,4.4,3960630,0
|
| 989 |
+
AGL.US,D,20250320,000000,4.3,4.36,4.045,4.1,4613499,0
|
| 990 |
+
AGL.US,D,20250321,000000,4.11,4.53,4.0871,4.53,8519258,0
|
| 991 |
+
AGL.US,D,20250324,000000,4.56,4.7,4.46,4.48,4496847,0
|
| 992 |
+
AGL.US,D,20250325,000000,4.49,4.575,4.3901,4.48,3681686,0
|
| 993 |
+
AGL.US,D,20250326,000000,4.46,4.58,4.395,4.52,3125878,0
|
| 994 |
+
AGL.US,D,20250327,000000,4.51,4.675,4.43,4.61,3153205,0
|
| 995 |
+
AGL.US,D,20250328,000000,4.579,4.67,4.345,4.49,3482811,0
|
| 996 |
+
AGL.US,D,20250331,000000,4.38,4.42,4.23,4.33,4161962,0
|
| 997 |
+
AGL.US,D,20250401,000000,4.38,4.38,4.03,4.08,2973786,0
|
| 998 |
+
AGL.US,D,20250402,000000,3.99,4.185,3.9,4.07,3283942,0
|
| 999 |
+
AGL.US,D,20250403,000000,4.001,4.095,3.84,4,4658707,0
|
| 1000 |
+
AGL.US,D,20250404,000000,3.92,4.31,3.89,4.15,4255468,0
|
| 1001 |
+
AGL.US,D,20250407,000000,3.9305,4.3891,3.93,4.25,3664180,0
|
| 1002 |
+
AGL.US,D,20250408,000000,5.32,6.08,5.18,5.36,21198655,0
|
| 1003 |
+
AGL.US,D,20250409,000000,5.35,5.705,5.085,5.18,10276515,0
|
| 1004 |
+
AGL.US,D,20250410,000000,5.26,5.605,5.07,5.5,7709901,0
|
| 1005 |
+
AGL.US,D,20250411,000000,5.5443,5.7001,5.295,5.68,4168354,0
|
| 1006 |
+
AGL.US,D,20250414,000000,5.76,5.77,5.43,5.6,4285653,0
|
| 1007 |
+
AGL.US,D,20250415,000000,5.51,5.58,5.35,5.53,4105852,0
|
| 1008 |
+
AGL.US,D,20250416,000000,5.57,5.6399,5.39,5.47,4297573,0
|
| 1009 |
+
AGL.US,D,20250417,000000,4.66,4.81,3.22,4,22413597,0
|
| 1010 |
+
AGL.US,D,20250421,000000,3.97,4.25,3.945,4.14,6737667,0
|
| 1011 |
+
AGL.US,D,20250422,000000,4.14,4.26,3.94,4.04,7209850,0
|
| 1012 |
+
AGL.US,D,20250423,000000,4.02,4.26,3.83,3.92,5901671,0
|
| 1013 |
+
AGL.US,D,20250424,000000,3.9306,4.08,3.76,3.82,4873208,0
|
| 1014 |
+
AGL.US,D,20250425,000000,3.995,3.995,3.785,3.9,3612816,0
|
| 1015 |
+
AGL.US,D,20250428,000000,3.92,3.9275,3.785,3.84,3763777,0
|
| 1016 |
+
AGL.US,D,20250429,000000,3.86,3.875,3.76,3.8,4135048,0
|
| 1017 |
+
AGL.US,D,20250430,000000,3.8,4.295,3.71,4.26,7633636,0
|
| 1018 |
+
AGL.US,D,20250501,000000,4.29,4.335,3.86,3.93,4742375,0
|
| 1019 |
+
AGL.US,D,20250502,000000,3.9449,4.17,3.93,4.16,4728180,0
|
| 1020 |
+
AGL.US,D,20250505,000000,4.19,4.23,4.08,4.12,3618842,0
|
| 1021 |
+
AGL.US,D,20250506,000000,4.125,4.51,4.075,4.46,5793234,0
|
| 1022 |
+
AGL.US,D,20250507,000000,4.7,4.78,3.35,3.39,10045724,0
|
| 1023 |
+
AGL.US,D,20250508,000000,3.4,3.4,3.08,3.22,5598176,0
|
| 1024 |
+
AGL.US,D,20250509,000000,3.22,3.28,2.86,2.89,6081345,0
|
| 1025 |
+
AGL.US,D,20250512,000000,2.955,3.05,2.86,2.97,4119427,0
|
| 1026 |
+
AGL.US,D,20250513,000000,2.95,2.976,2.635,2.7,5184554,0
|
| 1027 |
+
AGL.US,D,20250514,000000,2.72,2.73,2.57,2.67,4375051,0
|
| 1028 |
+
AGL.US,D,20250515,000000,2.615,2.62,2.45,2.55,4766450,0
|
| 1029 |
+
AGL.US,D,20250516,000000,2.545,2.58,2.45,2.45,2664722,0
|
| 1030 |
+
AGL.US,D,20250519,000000,2.44,2.47,2.28,2.34,4164535,0
|
| 1031 |
+
AGL.US,D,20250520,000000,2.36,2.57,2.33,2.48,5296904,0
|
| 1032 |
+
AGL.US,D,20250521,000000,2.46,2.46,2.31,2.35,4545399,0
|
| 1033 |
+
AGL.US,D,20250522,000000,2.325,2.37,2.18,2.2,13896319,0
|
| 1034 |
+
AGL.US,D,20250523,000000,2.2,2.245,2.15,2.22,3330948,0
|
| 1035 |
+
AGL.US,D,20250527,000000,2.24,2.325,2.19,2.23,4620645,0
|
| 1036 |
+
AGL.US,D,20250528,000000,2.26,2.36,2.22,2.35,3514458,0
|
| 1037 |
+
AGL.US,D,20250529,000000,2.35,2.38,2.17,2.23,5384610,0
|
| 1038 |
+
AGL.US,D,20250530,000000,2.24,2.295,2.175,2.22,4406448,0
|
| 1039 |
+
AGL.US,D,20250602,000000,2.23,2.29,2.185,2.25,3890322,0
|
| 1040 |
+
AGL.US,D,20250603,000000,2.2208,2.365,2.1708,2.27,6831590,0
|
| 1041 |
+
AGL.US,D,20250604,000000,2.28,2.35,2.18,2.19,4696104,0
|
| 1042 |
+
AGL.US,D,20250605,000000,2.21,2.21,2.09,2.1,2890768,0
|
| 1043 |
+
AGL.US,D,20250606,000000,2.15,2.175,2.12,2.16,1949047,0
|
| 1044 |
+
AGL.US,D,20250609,000000,2.215,2.48,2.21,2.28,4540016,0
|
| 1045 |
+
AGL.US,D,20250610,000000,2.29,2.38,2.2645,2.28,2117369,0
|
| 1046 |
+
AGL.US,D,20250611,000000,2.3,2.445,2.25,2.29,3082118,0
|
| 1047 |
+
AGL.US,D,20250612,000000,2.26,2.305,2.18,2.19,2670094,0
|
| 1048 |
+
AGL.US,D,20250613,000000,2.18,2.195,2.13,2.15,2620995,0
|
| 1049 |
+
AGL.US,D,20250616,000000,2.17,2.21,2.14,2.18,2512859,0
|
| 1050 |
+
AGL.US,D,20250617,000000,2.17,2.23,2.09,2.1,8353800,0
|
| 1051 |
+
AGL.US,D,20250618,000000,2.13,2.245,2.125,2.18,4091132,0
|
| 1052 |
+
AGL.US,D,20250620,000000,2.195,2.23,2.1,2.11,3120955,0
|
| 1053 |
+
AGL.US,D,20250623,000000,2.11,2.17,2.06,2.15,2504912,0
|
| 1054 |
+
AGL.US,D,20250624,000000,2.135,2.21,2.095,2.21,2390586,0
|
| 1055 |
+
AGL.US,D,20250625,000000,2.23,2.23,2.13,2.18,2033819,0
|
| 1056 |
+
AGL.US,D,20250626,000000,2.2,2.32,2.19,2.31,2677871,0
|
| 1057 |
+
AGL.US,D,20250627,000000,2.28,2.35,2.26,2.31,4209534,0
|
| 1058 |
+
AGL.US,D,20250630,000000,2.31,2.42,2.28,2.3,3987865,0
|
| 1059 |
+
AGL.US,D,20250701,000000,2.2801,2.43,2.26,2.38,3938968,0
|
| 1060 |
+
AGL.US,D,20250702,000000,2.38,2.39,2.25,2.39,4356606,0
|
| 1061 |
+
AGL.US,D,20250703,000000,2.4,2.505,2.38,2.43,2544992,0
|
| 1062 |
+
AGL.US,D,20250707,000000,2.36,2.43,2.28,2.33,2634707,0
|
| 1063 |
+
AGL.US,D,20250708,000000,2.325,2.39,2.305,2.39,1948539,0
|
| 1064 |
+
AGL.US,D,20250709,000000,2.4,2.44,2.26,2.29,2311682,0
|
| 1065 |
+
AGL.US,D,20250710,000000,2.3,2.33,2.2127,2.31,3376504,0
|
| 1066 |
+
AGL.US,D,20250711,000000,2.31,2.315,2.205,2.23,2295612,0
|
| 1067 |
+
AGL.US,D,20250714,000000,2.26,2.32,2.22,2.25,2292551,0
|
| 1068 |
+
AGL.US,D,20250715,000000,2.28,2.28,2.19,2.2,1895332,0
|
| 1069 |
+
AGL.US,D,20250716,000000,2.22,2.225,2.15,2.16,1959726,0
|
| 1070 |
+
AGL.US,D,20250717,000000,2.18,2.25,2.165,2.17,2426361,0
|
| 1071 |
+
AGL.US,D,20250718,000000,2.17,2.18,2.1,2.12,3067221,0
|
| 1072 |
+
AGL.US,D,20250721,000000,2.14,2.24,2.12,2.14,2112284,0
|
| 1073 |
+
AGL.US,D,20250722,000000,2.16,2.21,2.14,2.18,1928040,0
|
| 1074 |
+
AGL.US,D,20250723,000000,2.18,2.29,2.105,2.29,3242412,0
|
| 1075 |
+
AGL.US,D,20250724,000000,2.26,2.28,2.07,2.07,3992900,0
|
| 1076 |
+
AGL.US,D,20250725,000000,2.075,2.1,2.04,2.06,3068723,0
|
| 1077 |
+
AGL.US,D,20250728,000000,2.0607,2.11,1.99,1.99,2438998,0
|
| 1078 |
+
AGL.US,D,20250729,000000,2,2.01,1.9,1.93,3070750,0
|
| 1079 |
+
AGL.US,D,20250730,000000,1.91,1.96,1.87,1.91,3137964,0
|
| 1080 |
+
AGL.US,D,20250731,000000,1.91,1.92,1.78,1.79,3333008,0
|
| 1081 |
+
AGL.US,D,20250801,000000,1.785,1.785,1.67,1.7,3042554,0
|
| 1082 |
+
AGL.US,D,20250804,000000,1.72,1.82,1.685,1.815,4209425,0
|
| 1083 |
+
AGL.US,D,20250805,000000,1.03,1.04,0.71,0.8801,175221390,0
|
| 1084 |
+
AGL.US,D,20250806,000000,0.8447,0.9669,0.810001,0.89,55973024,0
|
| 1085 |
+
AGL.US,D,20250807,000000,0.88,0.8884,0.8,0.875,33666156,0
|
| 1086 |
+
AGL.US,D,20250808,000000,0.837,0.943,0.815,0.8736,30450544,0
|
| 1087 |
+
AGL.US,D,20250811,000000,0.8501,0.8844,0.8244,0.8633,12879951,0
|
| 1088 |
+
AGL.US,D,20250812,000000,0.85,0.94,0.83,0.8915,29166371,0
|
| 1089 |
+
AGL.US,D,20250813,000000,0.9,1.145,0.8968,1.05,25919652,0
|
| 1090 |
+
AGL.US,D,20250814,000000,0.995,1.11,0.98,1.06,9847075,0
|
| 1091 |
+
AGL.US,D,20250815,000000,1.06,1.1553,1.01,1.11,17678682,0
|
| 1092 |
+
AGL.US,D,20250818,000000,1.12,1.275,1.1,1.23,8173121,0
|
| 1093 |
+
AGL.US,D,20250819,000000,1.25,1.27,1.18,1.25,7979793,0
|
| 1094 |
+
AGL.US,D,20250820,000000,1.2,1.2387,1.1701,1.21,7237003,0
|
| 1095 |
+
AGL.US,D,20250821,000000,1.2,1.26,1.185,1.23,5766962,0
|
| 1096 |
+
AGL.US,D,20250822,000000,1.23,1.35,1.23,1.33,8663501,0
|
| 1097 |
+
AGL.US,D,20250825,000000,1.32,1.4295,1.3,1.38,6315570,0
|
| 1098 |
+
AGL.US,D,20250826,000000,1.38,1.38,1.2,1.23,7888581,0
|
| 1099 |
+
AGL.US,D,20250827,000000,1.2401,1.34,1.2401,1.3,5105618,0
|
| 1100 |
+
AGL.US,D,20250828,000000,1.32,1.3305,1.24,1.27,4261068,0
|
| 1101 |
+
AGL.US,D,20250829,000000,1.27,1.29,1.25,1.28,3906510,0
|
| 1102 |
+
AGL.US,D,20250902,000000,1.28,1.3,1.25,1.27,4059584,0
|
| 1103 |
+
AGL.US,D,20250903,000000,1.27,1.28,1.19,1.2,4475942,0
|
| 1104 |
+
AGL.US,D,20250904,000000,1.21,1.26,1.15,1.21,7748082,0
|
| 1105 |
+
AGL.US,D,20250905,000000,1.22,1.28,1.19,1.2,11904869,0
|
| 1106 |
+
AGL.US,D,20250908,000000,1.2,1.29,1.175,1.26,7847483,0
|
| 1107 |
+
AGL.US,D,20250909,000000,1.225,1.25,1.13,1.15,6187628,0
|
| 1108 |
+
AGL.US,D,20250910,000000,1.18,1.18,1.12,1.13,4975767,0
|
| 1109 |
+
AGL.US,D,20250911,000000,1.14,1.14,1.03,1.08,9928271,0
|
| 1110 |
+
AGL.US,D,20250912,000000,1.09,1.11,1.05,1.07,4524248,0
|
| 1111 |
+
AGL.US,D,20250915,000000,1.075,1.14,1.06,1.11,6194431,0
|
| 1112 |
+
AGL.US,D,20250916,000000,1.11,1.16,1.08,1.12,7852490,0
|
| 1113 |
+
AGL.US,D,20250917,000000,1.14,1.25,1.13,1.14,8636594,0
|
| 1114 |
+
AGL.US,D,20250918,000000,1.17,1.26,1.16,1.17,14021064,0
|
| 1115 |
+
AGL.US,D,20250919,000000,1.18,1.195,1.13,1.16,8655967,0
|
| 1116 |
+
AGL.US,D,20250922,000000,1.1596,1.16,1.105,1.13,6605069,0
|
| 1117 |
+
AGL.US,D,20250923,000000,1.14,1.17,1.11,1.11,7023935,0
|
| 1118 |
+
AGL.US,D,20250924,000000,1.12,1.17,1.11,1.15,4593147,0
|
| 1119 |
+
AGL.US,D,20250925,000000,1.15,1.155,1.08,1.09,4264217,0
|
| 1120 |
+
AGL.US,D,20250926,000000,1.1029,1.13,1.075,1.09,3320643,0
|
| 1121 |
+
AGL.US,D,20250929,000000,1.1,1.12,1.07,1.11,3433902,0
|
| 1122 |
+
AGL.US,D,20250930,000000,1.11,1.13,1.02,1.03,6332059,0
|
| 1123 |
+
AGL.US,D,20251001,000000,1.05,1.07,1,1,5558786,0
|
| 1124 |
+
AGL.US,D,20251002,000000,1.015,1.09,1,1.08,5454309,0
|
| 1125 |
+
AGL.US,D,20251003,000000,1.09,1.18,1.08,1.13,5926640,0
|
| 1126 |
+
AGL.US,D,20251006,000000,1.14,1.16,1.11,1.12,3489176,0
|
| 1127 |
+
AGL.US,D,20251007,000000,1.13,1.14,1.05,1.06,4057309,0
|
| 1128 |
+
AGL.US,D,20251008,000000,1.07,1.09,1.02,1.09,11701036,0
|
| 1129 |
+
AGL.US,D,20251009,000000,1.08,1.09,1,1.02,7189914,0
|
| 1130 |
+
AGL.US,D,20251010,000000,1.03,1.045,0.93,0.9466,14065241,0
|
| 1131 |
+
AGL.US,D,20251013,000000,0.9562,0.98,0.8713,0.8911,5726525,0
|
| 1132 |
+
AGL.US,D,20251014,000000,0.89,0.9161,0.85,0.9144,7118553,0
|
| 1133 |
+
AGL.US,D,20251015,000000,0.9297,1.1,0.9294,1.02,9745686,0
|
| 1134 |
+
AGL.US,D,20251016,000000,1.0272,1.03,0.9519,0.9653,8806495,0
|
| 1135 |
+
AGL.US,D,20251017,000000,0.9599,0.98999,0.9079,0.9599,7030076,0
|
| 1136 |
+
AGL.US,D,20251020,000000,0.9505,1.03,0.9411,0.9899,4317654,0
|
| 1137 |
+
AGL.US,D,20251021,000000,0.9951,1.02,0.94,0.9405,4398239,0
|
| 1138 |
+
AGL.US,D,20251022,000000,0.95,0.9736,0.9301,0.9419,4444944,0
|
| 1139 |
+
AGL.US,D,20251023,000000,0.9494,1.01,0.93,0.9855,5149781,0
|
| 1140 |
+
AGL.US,D,20251024,000000,0.9905,1.01,0.9501,0.9699,3779079,0
|
| 1141 |
+
AGL.US,D,20251027,000000,0.9801,0.99,0.935,0.9463,3398717,0
|
| 1142 |
+
AGL.US,D,20251028,000000,0.95,0.9568,0.91,0.9135,4186573,0
|
| 1143 |
+
AGL.US,D,20251029,000000,0.915,0.9191,0.86,0.8636,5166314,0
|
| 1144 |
+
AGL.US,D,20251030,000000,0.8659,0.869999,0.793,0.8,18209706,0
|
| 1145 |
+
AGL.US,D,20251031,000000,0.817,0.82,0.7497,0.7965,12672529,0
|
| 1146 |
+
AGL.US,D,20251103,000000,0.7999,0.8465,0.7775,0.8103,11575051,0
|
| 1147 |
+
AGL.US,D,20251104,000000,0.81,0.8489,0.7237,0.7242,12102344,0
|
| 1148 |
+
AGL.US,D,20251105,000000,0.7465,0.855,0.71,0.7535,18909800,0
|
| 1149 |
+
AGL.US,D,20251106,000000,0.7457,0.7729,0.6862,0.6972,19146296,0
|
| 1150 |
+
AGL.US,D,20251107,000000,0.6837,0.6899,0.6362,0.6672,10059449,0
|
| 1151 |
+
AGL.US,D,20251110,000000,0.6739,0.6755,0.598,0.6594,32395353,0
|
| 1152 |
+
AGL.US,D,20251111,000000,0.66,0.6633,0.602,0.6187,15626153,0
|
| 1153 |
+
AGL.US,D,20251112,000000,0.6109,0.645,0.6,0.6278,10345151,0
|
| 1154 |
+
AGL.US,D,20251113,000000,0.6239,0.639,0.5958,0.6024,7173223,0
|
| 1155 |
+
AGL.US,D,20251114,000000,0.5959,0.5959,0.5601,0.5759,9585238,0
|
| 1156 |
+
AGL.US,D,20251117,000000,0.5601,0.5867,0.5328,0.537,7934266,0
|
| 1157 |
+
AGL.US,D,20251118,000000,0.53555,0.5514,0.525,0.5477,6290746,0
|
| 1158 |
+
AGL.US,D,20251119,000000,0.54885,0.5708,0.5075,0.5134,11145599,0
|
| 1159 |
+
AGL.US,D,20251120,000000,0.525,0.5829,0.5222,0.5224,17804431,0
|
| 1160 |
+
AGL.US,D,20251121,000000,0.5304,0.649,0.5304,0.6214,22326991,0
|
| 1161 |
+
AGL.US,D,20251124,000000,0.611,0.6508,0.5846,0.6412,24474064,0
|
| 1162 |
+
AGL.US,D,20251125,000000,0.6407,0.7077,0.6216,0.6391,14549747,0
|
| 1163 |
+
AGL.US,D,20251126,000000,0.6469,0.6722,0.62981,0.6643,6907347,0
|
| 1164 |
+
AGL.US,D,20251128,000000,0.659112,0.67679,0.6315,0.6511,4277760,0
|
| 1165 |
+
AGL.US,D,20251201,000000,0.66,0.678,0.619,0.622,12653964,0
|
| 1166 |
+
AGL.US,D,20251202,000000,0.63475,0.67,0.63,0.6601,10006387,0
|
| 1167 |
+
AGL.US,D,20251203,000000,0.6599,0.6942,0.64,0.6794,6362370,0
|
| 1168 |
+
AGL.US,D,20251204,000000,0.6758,0.7323,0.6758,0.728,12652400,0
|
| 1169 |
+
AGL.US,D,20251205,000000,0.7151,0.7151,0.6398,0.6522,7194402,0
|
| 1170 |
+
AGL.US,D,20251208,000000,0.6601,0.72,0.66,0.6941,11452533,0
|
| 1171 |
+
AGL.US,D,20251209,000000,0.69,0.69,0.64,0.6583,5405373,0
|
| 1172 |
+
AGL.US,D,20251210,000000,0.67,0.689,0.6456,0.6736,5229673,0
|
| 1173 |
+
AGL.US,D,20251211,000000,0.656,0.7267,0.656,0.7205,8813490,0
|
| 1174 |
+
AGL.US,D,20251212,000000,0.71075,0.737,0.7,0.719,4281454,0
|
| 1175 |
+
AGL.US,D,20251215,000000,0.725,0.725,0.656,0.6631,12455824,0
|
| 1176 |
+
AGL.US,D,20251216,000000,0.679,0.68189,0.652,0.6685,5250726,0
|
| 1177 |
+
AGL.US,D,20251217,000000,0.6683,0.69,0.6616,0.6723,4769858,0
|
| 1178 |
+
AGL.US,D,20251218,000000,0.6844,0.733,0.6723,0.6988,7191881,0
|
| 1179 |
+
AGL.US,D,20251219,000000,0.7005,0.7477,0.6742,0.7345,10843163,0
|
| 1180 |
+
AGL.US,D,20251222,000000,0.75,0.7571,0.7152,0.7179,3225368,0
|
| 1181 |
+
AGL.US,D,20251223,000000,0.7151,0.7151,0.672601,0.687,3475696,0
|
| 1182 |
+
AGL.US,D,20251224,000000,0.6916,0.7089,0.6753,0.701,1860908,0
|
| 1183 |
+
AGL.US,D,20251226,000000,0.7,0.73,0.688,0.7258,2770846,0
|
| 1184 |
+
AGL.US,D,20251229,000000,0.7152,0.7478,0.7123,0.7378,4375419,0
|
| 1185 |
+
AGL.US,D,20251230,000000,0.74,0.7492,0.7149,0.7154,2618503,0
|
| 1186 |
+
AGL.US,D,20251231,000000,0.7107,0.72,0.6723,0.6887,6059968,0
|
| 1187 |
+
AGL.US,D,20260102,000000,0.719,0.719,0.6673,0.6736,2211738,0
|
| 1188 |
+
AGL.US,D,20260105,000000,0.69,0.7,0.6716,0.6925,2972815,0
|
| 1189 |
+
AGL.US,D,20260106,000000,0.6898,0.8232,0.68,0.816,10815332,0
|
| 1190 |
+
AGL.US,D,20260107,000000,0.82,0.822,0.7302,0.7808,6261117,0
|
| 1191 |
+
AGL.US,D,20260108,000000,0.785,0.904,0.777,0.9037,10482303,0
|
| 1192 |
+
AGL.US,D,20260109,000000,0.9037,0.9966,0.8801,0.9921,14286344,0
|
| 1193 |
+
AGL.US,D,20260112,000000,0.9699,0.9969,0.9161,0.9864,8751973,0
|
| 1194 |
+
AGL.US,D,20260113,000000,0.9846,0.9969,0.94,0.95,4219663,0
|
| 1195 |
+
AGL.US,D,20260114,000000,0.95,0.9836,0.9111,0.9685,5549585,0
|
| 1196 |
+
AGL.US,D,20260115,000000,0.9604,1.04,0.945,1.02,4099333,0
|
| 1197 |
+
AGL.US,D,20260116,000000,1.01,1.0481,0.9901,1.02,4282520,0
|
| 1198 |
+
AGL.US,D,20260120,000000,0.99,1,0.9551,0.9767,6806894,0
|
| 1199 |
+
AGL.US,D,20260121,000000,0.9731,0.9972,0.9119,0.9531,3806810,0
|
| 1200 |
+
AGL.US,D,20260122,000000,0.9432,1.025,0.94,1.01,3323162,0
|
| 1201 |
+
AGL.US,D,20260123,000000,1,1.01,0.966,0.991,3553146,0
|
| 1202 |
+
AGL.US,D,20260126,000000,0.9605,0.9895,0.9331,0.9489,3525311,0
|
| 1203 |
+
AGL.US,D,20260127,000000,0.91075,0.9244,0.7906,0.854,11966263,0
|
| 1204 |
+
AGL.US,D,20260128,000000,0.8379,0.8599,0.798,0.8211,7580994,0
|
| 1205 |
+
AGL.US,D,20260129,000000,0.8,0.8933,0.7936,0.8618,7192654,0
|
| 1206 |
+
AGL.US,D,20260130,000000,0.8211,0.88,0.8211,0.8322,6298210,0
|
| 1207 |
+
AGL.US,D,20260202,000000,0.8797,0.8948,0.816,0.8279,5233468,0
|
| 1208 |
+
AGL.US,D,20260203,000000,0.816,0.85,0.7635,0.7635,7807951,0
|
| 1209 |
+
AGL.US,D,20260204,000000,0.7657,0.7727,0.685,0.6893,6781819,0
|
| 1210 |
+
AGL.US,D,20260205,000000,0.6889,0.7,0.6237,0.6315,7365381,0
|
| 1211 |
+
AGL.US,D,20260206,000000,0.6315,0.6745,0.6315,0.648,5531596,0
|
| 1212 |
+
AGL.US,D,20260209,000000,0.648,0.662,0.6141,0.6153,6304368,0
|
| 1213 |
+
AGL.US,D,20260210,000000,0.6223,0.6228,0.448,0.4505,32174381,0
|
| 1214 |
+
AGL.US,D,20260211,000000,0.464,0.4675,0.3801,0.3801,16248001,0
|
| 1215 |
+
AGL.US,D,20260212,000000,0.3946,0.3946,0.3375,0.3634,14068255,0
|
| 1216 |
+
AGL.US,D,20260213,000000,0.3662,0.41,0.3529,0.361,9087606,0
|
| 1217 |
+
AGL.US,D,20260217,000000,0.3715,0.3742,0.3479,0.3537,9508598,0
|
| 1218 |
+
AGL.US,D,20260218,000000,0.365799,0.3963,0.35635,0.3768,8328317,0
|
daily/us/nyse stocks/1/agx.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aht_f.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aii.us.txt
ADDED
|
@@ -0,0 +1,197 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AII.US,D,20250508,000000,16.9,19.45,16.7,16.9,3693277,0
|
| 3 |
+
AII.US,D,20250509,000000,17.5786,18.06,16.11,17.25,824850,0
|
| 4 |
+
AII.US,D,20250512,000000,17.5,17.56,16.81,17.25,143210,0
|
| 5 |
+
AII.US,D,20250513,000000,16.93,17.48,16.93,17.41,86331,0
|
| 6 |
+
AII.US,D,20250514,000000,17.075,17.325,17,17.25,75658,0
|
| 7 |
+
AII.US,D,20250515,000000,17.25,17.25,16.445,16.7,188892,0
|
| 8 |
+
AII.US,D,20250516,000000,16.54,16.72,16.3927,16.43,51798,0
|
| 9 |
+
AII.US,D,20250519,000000,16.2,16.44,16.02,16.43,106654,0
|
| 10 |
+
AII.US,D,20250520,000000,16.34,16.95,16.15,16.89,103077,0
|
| 11 |
+
AII.US,D,20250521,000000,16.61,16.9,16.34,16.67,31730,0
|
| 12 |
+
AII.US,D,20250522,000000,16.8425,16.8425,16.5,16.54,45633,0
|
| 13 |
+
AII.US,D,20250523,000000,16.674,16.674,16.3,16.54,63381,0
|
| 14 |
+
AII.US,D,20250527,000000,16.5,16.65,16.39,16.49,76035,0
|
| 15 |
+
AII.US,D,20250528,000000,16.34,16.8,16.3,16.8,68582,0
|
| 16 |
+
AII.US,D,20250529,000000,16.59,16.9,16.58,16.75,25499,0
|
| 17 |
+
AII.US,D,20250530,000000,16.46,16.95,16.46,16.57,105901,0
|
| 18 |
+
AII.US,D,20250602,000000,16.3414,16.63,16.285,16.6,353650,0
|
| 19 |
+
AII.US,D,20250603,000000,16.44,16.73,16.305,16.68,177541,0
|
| 20 |
+
AII.US,D,20250604,000000,16.8,16.96,16.34,16.49,107581,0
|
| 21 |
+
AII.US,D,20250605,000000,16.5,16.7,16.319,16.57,87731,0
|
| 22 |
+
AII.US,D,20250606,000000,16.87,17.45,16.68,17,90634,0
|
| 23 |
+
AII.US,D,20250609,000000,17.01,17.4,16.5977,17,181805,0
|
| 24 |
+
AII.US,D,20250610,000000,17.48,17.53,16.39,16.41,134770,0
|
| 25 |
+
AII.US,D,20250611,000000,16.96,17.03,16.09,16.11,107600,0
|
| 26 |
+
AII.US,D,20250612,000000,16.01,16.105,15.775,16,253614,0
|
| 27 |
+
AII.US,D,20250613,000000,15.895,16.62,15.775,16.46,191483,0
|
| 28 |
+
AII.US,D,20250616,000000,16.3134,16.68,16.14,16.54,198191,0
|
| 29 |
+
AII.US,D,20250617,000000,16.5145,16.77,16.16,16.49,146512,0
|
| 30 |
+
AII.US,D,20250618,000000,16.5,16.85,16.33,16.72,135403,0
|
| 31 |
+
AII.US,D,20250620,000000,16.8,16.94,16.42,16.63,618329,0
|
| 32 |
+
AII.US,D,20250623,000000,16.56,17.01,16.425,17.01,175846,0
|
| 33 |
+
AII.US,D,20250624,000000,16.988,17.99,16.95,17.86,407739,0
|
| 34 |
+
AII.US,D,20250625,000000,17.7712,18,17.3019,17.65,148455,0
|
| 35 |
+
AII.US,D,20250626,000000,17.61,18,17.59,17.98,100868,0
|
| 36 |
+
AII.US,D,20250627,000000,17.9372,17.99,17.55,17.82,112823,0
|
| 37 |
+
AII.US,D,20250630,000000,17.62,18.5,17.615,18.39,478323,0
|
| 38 |
+
AII.US,D,20250701,000000,18.315,19,18.14,18.43,395357,0
|
| 39 |
+
AII.US,D,20250702,000000,18.5,19.17,17.745,17.85,280651,0
|
| 40 |
+
AII.US,D,20250703,000000,18.37,18.5,17.765,17.81,27752,0
|
| 41 |
+
AII.US,D,20250707,000000,18.02,18.48,17.29,17.53,95888,0
|
| 42 |
+
AII.US,D,20250708,000000,17.55,17.99,17.4,17.78,132301,0
|
| 43 |
+
AII.US,D,20250709,000000,17.8,17.89,17.465,17.76,278956,0
|
| 44 |
+
AII.US,D,20250710,000000,17.94,18.02,17.2,17.24,69095,0
|
| 45 |
+
AII.US,D,20250711,000000,17.08,17.67,17.03,17.34,31888,0
|
| 46 |
+
AII.US,D,20250714,000000,17.422,18.07,17.28,18.07,48100,0
|
| 47 |
+
AII.US,D,20250715,000000,18.035,18.43,17.66,17.67,172986,0
|
| 48 |
+
AII.US,D,20250716,000000,18.19,18.19,17.65,17.73,105362,0
|
| 49 |
+
AII.US,D,20250717,000000,17.5208,17.99,17.51,17.83,99652,0
|
| 50 |
+
AII.US,D,20250718,000000,17.82,18,17.51,17.66,57660,0
|
| 51 |
+
AII.US,D,20250721,000000,17.61,17.8,16.88,16.89,72868,0
|
| 52 |
+
AII.US,D,20250722,000000,16.8,17.59,16.8,17.5,89726,0
|
| 53 |
+
AII.US,D,20250723,000000,17.735,17.75,17.37,17.55,90300,0
|
| 54 |
+
AII.US,D,20250724,000000,17.7,17.95,17.35,17.51,81636,0
|
| 55 |
+
AII.US,D,20250725,000000,17.51,17.51,17.22,17.33,41427,0
|
| 56 |
+
AII.US,D,20250728,000000,17.4907,17.57,17.1,17.18,36275,0
|
| 57 |
+
AII.US,D,20250729,000000,17.04,17.68,16.9605,17.6,123737,0
|
| 58 |
+
AII.US,D,20250730,000000,17.87,18.78,17.69,18.6,66682,0
|
| 59 |
+
AII.US,D,20250731,000000,18.545,18.865,18.5212,18.66,40226,0
|
| 60 |
+
AII.US,D,20250801,000000,18.56,18.77,18.13,18.48,52060,0
|
| 61 |
+
AII.US,D,20250804,000000,18.595,18.995,18.4,18.58,60064,0
|
| 62 |
+
AII.US,D,20250805,000000,18.66,18.8789,18.55,18.72,48850,0
|
| 63 |
+
AII.US,D,20250806,000000,18.725,19,18.13,18.19,52600,0
|
| 64 |
+
AII.US,D,20250807,000000,18.12,18.315,17.6,17.65,40068,0
|
| 65 |
+
AII.US,D,20250808,000000,17.78,18.095,17.15,17.57,45364,0
|
| 66 |
+
AII.US,D,20250811,000000,17.45,17.8,17.02,17.79,72613,0
|
| 67 |
+
AII.US,D,20250812,000000,18.045,18.06,17.55,17.77,47797,0
|
| 68 |
+
AII.US,D,20250813,000000,17.75,18.73,16.9,17.59,75827,0
|
| 69 |
+
AII.US,D,20250814,000000,17.385,18.82,17.38,18.66,91410,0
|
| 70 |
+
AII.US,D,20250815,000000,18.69,19.61,18.415,19.07,116736,0
|
| 71 |
+
AII.US,D,20250818,000000,19.08,19.46,18.56,18.76,58475,0
|
| 72 |
+
AII.US,D,20250819,000000,18.82,19.09,18.15,18.32,31995,0
|
| 73 |
+
AII.US,D,20250820,000000,18.32,18.519,17.6939,17.95,46802,0
|
| 74 |
+
AII.US,D,20250821,000000,18.07,18.42,17.95,18.09,59370,0
|
| 75 |
+
AII.US,D,20250822,000000,18,18.5,17.97,18.4,160042,0
|
| 76 |
+
AII.US,D,20250825,000000,18.535,19.78,18.37,19.57,180264,0
|
| 77 |
+
AII.US,D,20250826,000000,19.59,19.61,18.76,18.93,113317,0
|
| 78 |
+
AII.US,D,20250827,000000,19.395,19.88,18.9,19.47,68041,0
|
| 79 |
+
AII.US,D,20250828,000000,19.57,19.715,19.26,19.5,102202,0
|
| 80 |
+
AII.US,D,20250829,000000,19.58,20.32,19.37,19.99,104380,0
|
| 81 |
+
AII.US,D,20250902,000000,20,20.11,19.57,19.74,71201,0
|
| 82 |
+
AII.US,D,20250903,000000,19.8,20.185,19.52,19.69,44684,0
|
| 83 |
+
AII.US,D,20250904,000000,19.39,20.1,19.39,19.63,68294,0
|
| 84 |
+
AII.US,D,20250905,000000,19.71,19.86,19.2,19.67,105433,0
|
| 85 |
+
AII.US,D,20250908,000000,19.725,20.085,19.32,19.57,97259,0
|
| 86 |
+
AII.US,D,20250909,000000,20.125,20.61,19.31,19.54,74004,0
|
| 87 |
+
AII.US,D,20250910,000000,19.54,19.75,19.09,19.39,62950,0
|
| 88 |
+
AII.US,D,20250911,000000,19.86,20.21,19.4,20.05,107605,0
|
| 89 |
+
AII.US,D,20250912,000000,20.055,20.34,19.72,19.94,58020,0
|
| 90 |
+
AII.US,D,20250915,000000,19.87,20.53,19.545,20.27,188045,0
|
| 91 |
+
AII.US,D,20250916,000000,20.21,20.64,19.81,20.5,129286,0
|
| 92 |
+
AII.US,D,20250917,000000,20.095,21.44,19.9277,21.11,116615,0
|
| 93 |
+
AII.US,D,20250918,000000,21.15,21.37,20.71,21,136310,0
|
| 94 |
+
AII.US,D,20250919,000000,20.05,22.06,20.05,21.51,1045010,0
|
| 95 |
+
AII.US,D,20250922,000000,21.63,22.79,21.48,22.46,147575,0
|
| 96 |
+
AII.US,D,20250923,000000,22.62,22.8818,21.71,21.99,107437,0
|
| 97 |
+
AII.US,D,20250924,000000,21.6606,21.995,21.16,21.41,77164,0
|
| 98 |
+
AII.US,D,20250925,000000,21.285,21.52,21.1,21.37,58417,0
|
| 99 |
+
AII.US,D,20250926,000000,21.49,22.25,21.48,21.98,151076,0
|
| 100 |
+
AII.US,D,20250929,000000,21.875,22.115,21.43,21.82,112217,0
|
| 101 |
+
AII.US,D,20250930,000000,22.185,22.49,21.43,22.31,118913,0
|
| 102 |
+
AII.US,D,20251001,000000,22.79,22.9939,22.07,22.26,96099,0
|
| 103 |
+
AII.US,D,20251002,000000,22.23,22.64,21.95,22.61,120027,0
|
| 104 |
+
AII.US,D,20251003,000000,22.41,23.03,22.325,22.73,125388,0
|
| 105 |
+
AII.US,D,20251006,000000,23.18,23.665,22.93,22.99,95355,0
|
| 106 |
+
AII.US,D,20251007,000000,22.705,23.79,22.41,23.64,167512,0
|
| 107 |
+
AII.US,D,20251008,000000,23.9,24.15,23.3,23.91,108647,0
|
| 108 |
+
AII.US,D,20251009,000000,23.78,24.03,23.215,23.56,111558,0
|
| 109 |
+
AII.US,D,20251010,000000,23.61,23.84,23.1,23.26,71573,0
|
| 110 |
+
AII.US,D,20251013,000000,23.275,23.698,22.96,23.18,69989,0
|
| 111 |
+
AII.US,D,20251014,000000,23.365,23.915,22.15,23.85,71891,0
|
| 112 |
+
AII.US,D,20251015,000000,24.18,24.4999,23.42,23.84,64742,0
|
| 113 |
+
AII.US,D,20251016,000000,23.36,23.85,23.01,23.1,133430,0
|
| 114 |
+
AII.US,D,20251017,000000,22.82,23.44,22.29,23.18,87826,0
|
| 115 |
+
AII.US,D,20251020,000000,23.785,23.785,22.66,22.69,66918,0
|
| 116 |
+
AII.US,D,20251021,000000,22.725,22.725,22.25,22.39,84915,0
|
| 117 |
+
AII.US,D,20251022,000000,22.545,22.96,22.27,22.94,87688,0
|
| 118 |
+
AII.US,D,20251023,000000,23.03,23.18,22.5256,23.05,48994,0
|
| 119 |
+
AII.US,D,20251024,000000,23.5,24.29,23.15,24.16,49424,0
|
| 120 |
+
AII.US,D,20251027,000000,24.29,24.46,23.77,24.2,85162,0
|
| 121 |
+
AII.US,D,20251028,000000,24.47,24.72,23.53,23.75,68537,0
|
| 122 |
+
AII.US,D,20251029,000000,23.75,24.13,23.285,23.36,50587,0
|
| 123 |
+
AII.US,D,20251030,000000,23.62,23.96,23.305,23.91,56481,0
|
| 124 |
+
AII.US,D,20251031,000000,23.64,24.25,23.64,23.83,78609,0
|
| 125 |
+
AII.US,D,20251103,000000,23.36,24.03,23.235,23.5,81085,0
|
| 126 |
+
AII.US,D,20251104,000000,23.5015,23.82,23.4501,23.75,61441,0
|
| 127 |
+
AII.US,D,20251105,000000,23.88,24.58,23.88,24.55,76636,0
|
| 128 |
+
AII.US,D,20251106,000000,24.9745,25.21,24.69,24.83,70002,0
|
| 129 |
+
AII.US,D,20251107,000000,25.24,25.2881,24.7,25.01,131530,0
|
| 130 |
+
AII.US,D,20251110,000000,25.4216,25.72,24.775,25.39,140420,0
|
| 131 |
+
AII.US,D,20251111,000000,25.71,26.36,25.3,26.19,270380,0
|
| 132 |
+
AII.US,D,20251112,000000,24.77,25.5,22.25,24.48,203032,0
|
| 133 |
+
AII.US,D,20251113,000000,24.94,25.68,24.44,24.8,159645,0
|
| 134 |
+
AII.US,D,20251114,000000,25.155,25.57,24.37,24.96,81288,0
|
| 135 |
+
AII.US,D,20251117,000000,25.115,25.475,24.055,24.15,140634,0
|
| 136 |
+
AII.US,D,20251118,000000,22.51,24.205,22.51,23.17,285974,0
|
| 137 |
+
AII.US,D,20251119,000000,23.39,23.58,20.6,20.76,422333,0
|
| 138 |
+
AII.US,D,20251120,000000,20,20.08,18.96,19.27,1727372,0
|
| 139 |
+
AII.US,D,20251121,000000,19.38,19.81,19.235,19.76,500559,0
|
| 140 |
+
AII.US,D,20251124,000000,19.67,20.14,19.52,20.08,403062,0
|
| 141 |
+
AII.US,D,20251125,000000,20.25,20.99,19.83,20.89,362944,0
|
| 142 |
+
AII.US,D,20251126,000000,20.736,21.182,20.67,20.99,242748,0
|
| 143 |
+
AII.US,D,20251128,000000,21.115,21.29,20.79,21.14,97368,0
|
| 144 |
+
AII.US,D,20251201,000000,20.8352,21.178,20.42,20.69,192689,0
|
| 145 |
+
AII.US,D,20251202,000000,20.745,20.94,20.345,20.55,178354,0
|
| 146 |
+
AII.US,D,20251203,000000,20.475,20.68,20.06,20.46,144598,0
|
| 147 |
+
AII.US,D,20251204,000000,20.72,20.96,20.11,20.62,208665,0
|
| 148 |
+
AII.US,D,20251205,000000,20.695,20.695,19.67,19.79,246144,0
|
| 149 |
+
AII.US,D,20251208,000000,19.705,19.7895,19.38,19.54,177633,0
|
| 150 |
+
AII.US,D,20251209,000000,19.81,20.005,19.4375,19.92,201074,0
|
| 151 |
+
AII.US,D,20251210,000000,20,20.24,19.655,19.94,163714,0
|
| 152 |
+
AII.US,D,20251211,000000,19.965,20.44,19.85,20.27,169136,0
|
| 153 |
+
AII.US,D,20251212,000000,20.555,20.595,19.97,20.25,182965,0
|
| 154 |
+
AII.US,D,20251215,000000,20.71,20.71,20.1305,20.38,98428,0
|
| 155 |
+
AII.US,D,20251216,000000,20.6,20.6,20.04,20.18,148445,0
|
| 156 |
+
AII.US,D,20251217,000000,20.23,20.27,19.85,20.14,220377,0
|
| 157 |
+
AII.US,D,20251218,000000,20.105,20.56,20.08,20.46,99212,0
|
| 158 |
+
AII.US,D,20251219,000000,20.39,20.62,20.19,20.54,312746,0
|
| 159 |
+
AII.US,D,20251222,000000,20.37,21.08,20.335,21.06,245856,0
|
| 160 |
+
AII.US,D,20251223,000000,21.1,21.135,20.42,20.76,111728,0
|
| 161 |
+
AII.US,D,20251224,000000,20.655,20.79,20.655,20.74,41438,0
|
| 162 |
+
AII.US,D,20251226,000000,20.69,20.98,20.52,20.58,110510,0
|
| 163 |
+
AII.US,D,20251229,000000,20.65,20.94,20.39,20.87,129601,0
|
| 164 |
+
AII.US,D,20251230,000000,20.854,20.99,20.56,20.65,126299,0
|
| 165 |
+
AII.US,D,20251231,000000,20.55,20.99,20.54,20.83,110280,0
|
| 166 |
+
AII.US,D,20260102,000000,20.67,20.91,20.06,20.18,142955,0
|
| 167 |
+
AII.US,D,20260105,000000,20.185,20.685,20.015,20.15,129372,0
|
| 168 |
+
AII.US,D,20260106,000000,20.04,20.38,20.02,20.19,165939,0
|
| 169 |
+
AII.US,D,20260107,000000,20.27,20.39,19.96,20.06,135410,0
|
| 170 |
+
AII.US,D,20260108,000000,20.06,20.63,19.97,20.22,105240,0
|
| 171 |
+
AII.US,D,20260109,000000,20.225,20.32,19.65,19.76,73744,0
|
| 172 |
+
AII.US,D,20260112,000000,19.685,20.05,19.61,19.76,54870,0
|
| 173 |
+
AII.US,D,20260113,000000,19.7,19.81,19.085,19.26,94637,0
|
| 174 |
+
AII.US,D,20260114,000000,19.084,19.265,18.95,19,193195,0
|
| 175 |
+
AII.US,D,20260115,000000,19.035,19.3025,18.945,19.03,136825,0
|
| 176 |
+
AII.US,D,20260116,000000,19.34,19.34,18.55,18.84,114239,0
|
| 177 |
+
AII.US,D,20260120,000000,18.64,18.88,18.5,18.81,157819,0
|
| 178 |
+
AII.US,D,20260121,000000,19.133,19.78,18.83,19.63,335445,0
|
| 179 |
+
AII.US,D,20260122,000000,19.685,19.87,18.97,19.18,163306,0
|
| 180 |
+
AII.US,D,20260123,000000,19.135,19.265,18.44,18.5,146874,0
|
| 181 |
+
AII.US,D,20260126,000000,18.595,18.94,18.26,18.3,70774,0
|
| 182 |
+
AII.US,D,20260127,000000,18.345,18.51,18.14,18.51,119184,0
|
| 183 |
+
AII.US,D,20260128,000000,18.38,18.61,18.2,18.51,214728,0
|
| 184 |
+
AII.US,D,20260129,000000,18.61,18.739,18.22,18.67,191553,0
|
| 185 |
+
AII.US,D,20260130,000000,18.78,18.96,18.325,18.69,127955,0
|
| 186 |
+
AII.US,D,20260202,000000,18.98,19.11,18.6,19,100818,0
|
| 187 |
+
AII.US,D,20260203,000000,18.85,19.165,18.1,18.36,163240,0
|
| 188 |
+
AII.US,D,20260204,000000,18.365,18.63,18.3,18.38,68087,0
|
| 189 |
+
AII.US,D,20260205,000000,18.47,18.57,18.155,18.37,65011,0
|
| 190 |
+
AII.US,D,20260206,000000,18.575,18.65,18.205,18.29,56513,0
|
| 191 |
+
AII.US,D,20260209,000000,18.285,18.36,17.685,17.73,84512,0
|
| 192 |
+
AII.US,D,20260210,000000,17.845,18.19,17.71,18.18,101266,0
|
| 193 |
+
AII.US,D,20260211,000000,18.18,18.31,17.895,18.17,72990,0
|
| 194 |
+
AII.US,D,20260212,000000,17.94,18.36,17.57,17.95,154240,0
|
| 195 |
+
AII.US,D,20260213,000000,17.89,18.16,17.715,17.83,73090,0
|
| 196 |
+
AII.US,D,20260217,000000,17.99,18.27,17.72,18.25,73162,0
|
| 197 |
+
AII.US,D,20260218,000000,18.31,18.39,17.75,17.8,77380,0
|
daily/us/nyse stocks/1/ajul.us.txt
ADDED
|
@@ -0,0 +1,400 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AJUL.US,D,20240702,000000,25.83,25.88,25.8,25.8439,198130,0
|
| 3 |
+
AJUL.US,D,20240703,000000,25.87,25.93,25.86,25.93,49781,0
|
| 4 |
+
AJUL.US,D,20240705,000000,25.94,26,25.93,25.9934,74656,0
|
| 5 |
+
AJUL.US,D,20240708,000000,26.03,26.04,26,26.02,80056,0
|
| 6 |
+
AJUL.US,D,20240709,000000,26.02,26.04,26.0001,26.01,46935,0
|
| 7 |
+
AJUL.US,D,20240710,000000,26.05,26.11,26.0249,26.09,213490,0
|
| 8 |
+
AJUL.US,D,20240711,000000,26.11,26.1443,26.04,26.04,67131,0
|
| 9 |
+
AJUL.US,D,20240712,000000,26.11,26.2,26.105,26.1232,37168,0
|
| 10 |
+
AJUL.US,D,20240715,000000,26.19,26.23,26.1384,26.179,128942,0
|
| 11 |
+
AJUL.US,D,20240716,000000,26.19,26.25,26.18,26.24,34512,0
|
| 12 |
+
AJUL.US,D,20240717,000000,26.16,26.16,26.12,26.13,38391,0
|
| 13 |
+
AJUL.US,D,20240718,000000,26.16,26.1686,26.05,26.07,45343,0
|
| 14 |
+
AJUL.US,D,20240719,000000,26.06,26.07,25.98,25.98,22970,0
|
| 15 |
+
AJUL.US,D,20240722,000000,26.09,26.1,26.04,26.07,40332,0
|
| 16 |
+
AJUL.US,D,20240723,000000,26.09,26.12,26.0591,26.0591,12561,0
|
| 17 |
+
AJUL.US,D,20240724,000000,26.01,26.01,25.87,25.87,44516,0
|
| 18 |
+
AJUL.US,D,20240725,000000,25.91,25.99,25.8459,25.851,981679,0
|
| 19 |
+
AJUL.US,D,20240726,000000,25.92,25.9827,25.91,25.9384,22695,0
|
| 20 |
+
AJUL.US,D,20240729,000000,25.9989,26.02,25.95,25.9523,28909,0
|
| 21 |
+
AJUL.US,D,20240730,000000,26,26,25.878,25.9265,24167,0
|
| 22 |
+
AJUL.US,D,20240731,000000,26.07,26.0991,26.03,26.0538,21003,0
|
| 23 |
+
AJUL.US,D,20240801,000000,26.14,26.14,25.97,25.9832,38519,0
|
| 24 |
+
AJUL.US,D,20240802,000000,25.92,25.96,25.9,25.9509,44581,0
|
| 25 |
+
AJUL.US,D,20240805,000000,25.89,25.955,25.56,25.8,98655,0
|
| 26 |
+
AJUL.US,D,20240806,000000,25.8318,25.95,25.8,25.8,235293,0
|
| 27 |
+
AJUL.US,D,20240807,000000,25.875,25.94,25.74,25.74,58523,0
|
| 28 |
+
AJUL.US,D,20240808,000000,25.87,25.9596,25.8,25.919,75498,0
|
| 29 |
+
AJUL.US,D,20240809,000000,25.93,26.01,25.93,25.9762,29900,0
|
| 30 |
+
AJUL.US,D,20240812,000000,26,26,25.92,25.97,23605,0
|
| 31 |
+
AJUL.US,D,20240813,000000,26.04,26.14,26.01,26.125,41709,0
|
| 32 |
+
AJUL.US,D,20240814,000000,26.18,26.2,26.0901,26.19,36581,0
|
| 33 |
+
AJUL.US,D,20240815,000000,26.22,26.28,26.15,26.27,967745,0
|
| 34 |
+
AJUL.US,D,20240816,000000,26.25,26.34,26.25,26.2889,22025,0
|
| 35 |
+
AJUL.US,D,20240819,000000,26.34,26.4,26.3025,26.3586,23507,0
|
| 36 |
+
AJUL.US,D,20240820,000000,26.31,26.43,26.31,26.39,23054,0
|
| 37 |
+
AJUL.US,D,20240821,000000,26.45,26.5,26.3901,26.49,48029,0
|
| 38 |
+
AJUL.US,D,20240822,000000,26.54,26.54,26.36,26.3742,78140,0
|
| 39 |
+
AJUL.US,D,20240823,000000,26.45,26.5,26.42,26.4886,20703,0
|
| 40 |
+
AJUL.US,D,20240826,000000,26.55,26.55,26.42,26.51,12104,0
|
| 41 |
+
AJUL.US,D,20240827,000000,26.49,26.54,26.455,26.53,84433,0
|
| 42 |
+
AJUL.US,D,20240828,000000,26.51,26.51,26.42,26.47,16494,0
|
| 43 |
+
AJUL.US,D,20240829,000000,26.48,26.5397,26.43,26.47,40594,0
|
| 44 |
+
AJUL.US,D,20240830,000000,26.49,26.58,26.44,26.58,7840,0
|
| 45 |
+
AJUL.US,D,20240903,000000,26.5059,26.5059,26.3498,26.4,30507,0
|
| 46 |
+
AJUL.US,D,20240904,000000,26.39,26.47,26.3254,26.47,62337,0
|
| 47 |
+
AJUL.US,D,20240905,000000,26.43,26.43,26.35,26.356,24332,0
|
| 48 |
+
AJUL.US,D,20240906,000000,26.42,26.44,26.26,26.28,27071,0
|
| 49 |
+
AJUL.US,D,20240909,000000,26.36,26.41,26.33,26.39,9916,0
|
| 50 |
+
AJUL.US,D,20240910,000000,26.43,26.46,26.375,26.46,24879,0
|
| 51 |
+
AJUL.US,D,20240911,000000,26.38,26.53,26.273,26.53,16565,0
|
| 52 |
+
AJUL.US,D,20240912,000000,26.55,26.61,26.4891,26.59,7257,0
|
| 53 |
+
AJUL.US,D,20240913,000000,26.59,26.66,26.5899,26.6149,14834,0
|
| 54 |
+
AJUL.US,D,20240916,000000,26.67,26.71,26.625,26.71,28105,0
|
| 55 |
+
AJUL.US,D,20240917,000000,26.7,26.74,26.6017,26.69,34491,0
|
| 56 |
+
AJUL.US,D,20240918,000000,26.6999,26.75,26.64,26.6654,8785,0
|
| 57 |
+
AJUL.US,D,20240919,000000,26.79,26.84,26.7501,26.79,17825,0
|
| 58 |
+
AJUL.US,D,20240920,000000,26.7544,26.84,26.7412,26.77,18047,0
|
| 59 |
+
AJUL.US,D,20240923,000000,26.77,26.858,26.75,26.8058,24886,0
|
| 60 |
+
AJUL.US,D,20240924,000000,26.88,26.91,26.79,26.91,35110,0
|
| 61 |
+
AJUL.US,D,20240925,000000,26.88,26.9,26.79,26.89,18509,0
|
| 62 |
+
AJUL.US,D,20240926,000000,26.895,26.92,26.8022,26.91,12999,0
|
| 63 |
+
AJUL.US,D,20240927,000000,26.91,26.92,26.8211,26.88,11351,0
|
| 64 |
+
AJUL.US,D,20240930,000000,26.86,26.93,26.82,26.93,58924,0
|
| 65 |
+
AJUL.US,D,20241001,000000,26.86,26.89,26.76,26.86,15127,0
|
| 66 |
+
AJUL.US,D,20241002,000000,26.81,26.87,26.78,26.86,14391,0
|
| 67 |
+
AJUL.US,D,20241003,000000,26.7726,26.86,26.77,26.83,7759,0
|
| 68 |
+
AJUL.US,D,20241004,000000,26.77,26.82,26.74,26.77,44253,0
|
| 69 |
+
AJUL.US,D,20241007,000000,26.8,26.8,26.6305,26.71,34053,0
|
| 70 |
+
AJUL.US,D,20241008,000000,26.76,26.81,26.76,26.8,10045,0
|
| 71 |
+
AJUL.US,D,20241009,000000,26.75,26.87,26.75,26.87,11360,0
|
| 72 |
+
AJUL.US,D,20241010,000000,26.8,26.83,26.77,26.83,13171,0
|
| 73 |
+
AJUL.US,D,20241011,000000,26.83,26.9,26.82,26.9,7721,0
|
| 74 |
+
AJUL.US,D,20241014,000000,26.92,26.93,26.86,26.87,7372,0
|
| 75 |
+
AJUL.US,D,20241015,000000,26.89,26.93,26.89,26.89,3873,0
|
| 76 |
+
AJUL.US,D,20241016,000000,26.86,26.93,26.86,26.93,6683,0
|
| 77 |
+
AJUL.US,D,20241017,000000,26.93,26.97,26.88,26.9009,10685,0
|
| 78 |
+
AJUL.US,D,20241018,000000,26.9,26.98,26.9,26.96,3433,0
|
| 79 |
+
AJUL.US,D,20241021,000000,26.96,26.96,26.86,26.9061,13893,0
|
| 80 |
+
AJUL.US,D,20241022,000000,26.875,26.92,26.84,26.86,23180,0
|
| 81 |
+
AJUL.US,D,20241023,000000,26.84,26.9,26.77,26.8,20506,0
|
| 82 |
+
AJUL.US,D,20241024,000000,26.86,26.87,26.81,26.82,3332,0
|
| 83 |
+
AJUL.US,D,20241025,000000,26.96,26.96,26.81,26.839,4338,0
|
| 84 |
+
AJUL.US,D,20241028,000000,26.85,26.87,26.83,26.8468,7646,0
|
| 85 |
+
AJUL.US,D,20241029,000000,26.8199,26.92,26.8199,26.8816,17722,0
|
| 86 |
+
AJUL.US,D,20241030,000000,26.89,26.945,26.8297,26.8297,22339,0
|
| 87 |
+
AJUL.US,D,20241031,000000,26.72,26.72,26.6816,26.6816,2820,0
|
| 88 |
+
AJUL.US,D,20241101,000000,26.7601,26.78,26.69,26.7075,25615,0
|
| 89 |
+
AJUL.US,D,20241104,000000,26.66,26.72,26.6478,26.6921,12873,0
|
| 90 |
+
AJUL.US,D,20241105,000000,26.67,26.767,26.67,26.767,26717,0
|
| 91 |
+
AJUL.US,D,20241106,000000,26.855,26.945,26.85,26.945,16477,0
|
| 92 |
+
AJUL.US,D,20241107,000000,26.95,27.0088,26.95,26.9929,13161,0
|
| 93 |
+
AJUL.US,D,20241108,000000,26.99,27.0399,26.98,27.0177,40412,0
|
| 94 |
+
AJUL.US,D,20241111,000000,27.08,27.08,26.96,26.9954,11574,0
|
| 95 |
+
AJUL.US,D,20241112,000000,26.9711,27.03,26.92,26.9752,14479,0
|
| 96 |
+
AJUL.US,D,20241113,000000,26.95,27,26.9301,26.9711,27990,0
|
| 97 |
+
AJUL.US,D,20241114,000000,26.95,27.02,26.885,26.9207,36504,0
|
| 98 |
+
AJUL.US,D,20241115,000000,26.81,26.88,26.79,26.84,24709,0
|
| 99 |
+
AJUL.US,D,20241118,000000,26.8,26.865,26.8,26.865,4102,0
|
| 100 |
+
AJUL.US,D,20241119,000000,26.8,26.918,26.73,26.8946,3215,0
|
| 101 |
+
AJUL.US,D,20241120,000000,26.83,26.9092,26.79,26.9092,3231,0
|
| 102 |
+
AJUL.US,D,20241121,000000,26.88,26.945,26.85,26.945,2073,0
|
| 103 |
+
AJUL.US,D,20241122,000000,26.96,26.9802,26.92,26.97,4435,0
|
| 104 |
+
AJUL.US,D,20241125,000000,26.99,27.0002,26.93,27.0002,4303,0
|
| 105 |
+
AJUL.US,D,20241126,000000,26.98,27.03,26.97,27,57495,0
|
| 106 |
+
AJUL.US,D,20241127,000000,26.99,27.02,26.97,27.02,1699,0
|
| 107 |
+
AJUL.US,D,20241129,000000,27.0919,27.118,27.03,27.0899,2337,0
|
| 108 |
+
AJUL.US,D,20241202,000000,27.04,27.095,27.04,27.095,905,0
|
| 109 |
+
AJUL.US,D,20241203,000000,27.05,27.144,27.05,27.125,3299,0
|
| 110 |
+
AJUL.US,D,20241204,000000,27.15,27.1684,27.11,27.165,1971,0
|
| 111 |
+
AJUL.US,D,20241205,000000,27.13,27.19,27.11,27.11,13103,0
|
| 112 |
+
AJUL.US,D,20241206,000000,27.17,27.1831,27.17,27.1831,471,0
|
| 113 |
+
AJUL.US,D,20241209,000000,27.13,27.19,27.1,27.1367,9277,0
|
| 114 |
+
AJUL.US,D,20241210,000000,27.11,27.17,27.09,27.115,8770,0
|
| 115 |
+
AJUL.US,D,20241211,000000,27.14,27.21,27.14,27.185,22802,0
|
| 116 |
+
AJUL.US,D,20241212,000000,27.13,27.1419,27.12,27.1419,9838,0
|
| 117 |
+
AJUL.US,D,20241213,000000,27.0899,27.17,27.0899,27.125,1027,0
|
| 118 |
+
AJUL.US,D,20241216,000000,27.15,27.1555,27.112,27.1555,2251,0
|
| 119 |
+
AJUL.US,D,20241217,000000,27.135,27.168,27.1271,27.1271,1347,0
|
| 120 |
+
AJUL.US,D,20241218,000000,27.13,27.1673,26.9207,26.9207,4720,0
|
| 121 |
+
AJUL.US,D,20241219,000000,27,27,26.8813,26.8922,3755,0
|
| 122 |
+
AJUL.US,D,20241220,000000,27.0128,27.0128,26.9963,26.9963,712,0
|
| 123 |
+
AJUL.US,D,20241223,000000,27.088,27.118,27.0643,27.0643,6648,0
|
| 124 |
+
AJUL.US,D,20241224,000000,27.08,27.1215,27.08,27.1215,1159,0
|
| 125 |
+
AJUL.US,D,20241226,000000,27.1111,27.1496,27.1111,27.1496,1429,0
|
| 126 |
+
AJUL.US,D,20241227,000000,27.06,27.085,27.042,27.085,1673,0
|
| 127 |
+
AJUL.US,D,20241231,000000,27.03,27.03,26.96,27.01,2518,0
|
| 128 |
+
AJUL.US,D,20250102,000000,26.98,27.0469,26.97,26.9736,6223,0
|
| 129 |
+
AJUL.US,D,20250106,000000,27.12,27.1523,27.04,27.1022,4309,0
|
| 130 |
+
AJUL.US,D,20250107,000000,27.048,27.048,27.015,27.015,2903,0
|
| 131 |
+
AJUL.US,D,20250108,000000,26.97,27.0213,26.97,27.0213,138083,0
|
| 132 |
+
AJUL.US,D,20250110,000000,26.885,26.96,26.84,26.881,31596,0
|
| 133 |
+
AJUL.US,D,20250113,000000,26.81,26.938,26.8,26.9025,5902,0
|
| 134 |
+
AJUL.US,D,20250114,000000,26.91,26.91,26.86,26.91,5026,0
|
| 135 |
+
AJUL.US,D,20250115,000000,27.0999,27.0999,27.075,27.075,1606,0
|
| 136 |
+
AJUL.US,D,20250116,000000,27.09,27.105,27.0601,27.09,3924,0
|
| 137 |
+
AJUL.US,D,20250121,000000,27.195,27.2251,27.1512,27.2251,4229,0
|
| 138 |
+
AJUL.US,D,20250122,000000,27.32,27.3278,27.285,27.285,1067,0
|
| 139 |
+
AJUL.US,D,20250123,000000,27.23,27.292,27.23,27.292,1132,0
|
| 140 |
+
AJUL.US,D,20250124,000000,27.2811,27.29,27.26,27.28,5875,0
|
| 141 |
+
AJUL.US,D,20250127,000000,27.14,27.2041,27.13,27.1802,9116,0
|
| 142 |
+
AJUL.US,D,20250128,000000,27.23,27.25,27.23,27.24,5016,0
|
| 143 |
+
AJUL.US,D,20250129,000000,27.21,27.2599,27.1914,27.2342,1214,0
|
| 144 |
+
AJUL.US,D,20250130,000000,27.26,27.275,27.25,27.275,2942,0
|
| 145 |
+
AJUL.US,D,20250203,000000,27.14,27.2039,27.13,27.2039,6260,0
|
| 146 |
+
AJUL.US,D,20250204,000000,27.17,27.3,27.17,27.2554,4435,0
|
| 147 |
+
AJUL.US,D,20250205,000000,27.2,27.32,27.192,27.2978,4718,0
|
| 148 |
+
AJUL.US,D,20250206,000000,27.28,27.325,27.28,27.325,1038,0
|
| 149 |
+
AJUL.US,D,20250207,000000,27.3399,27.3399,27.245,27.245,1781,0
|
| 150 |
+
AJUL.US,D,20250210,000000,27.23,27.2857,27.23,27.2857,2972,0
|
| 151 |
+
AJUL.US,D,20250211,000000,27.23,27.293,27.23,27.293,3344,0
|
| 152 |
+
AJUL.US,D,20250212,000000,27.23,27.308,27.19,27.2551,9032,0
|
| 153 |
+
AJUL.US,D,20250213,000000,27.2612,27.3441,27.26,27.3441,1149,0
|
| 154 |
+
AJUL.US,D,20250214,000000,27.36,27.36,27.31,27.3597,7830,0
|
| 155 |
+
AJUL.US,D,20250218,000000,27.365,27.3696,27.365,27.3696,308,0
|
| 156 |
+
AJUL.US,D,20250219,000000,27.34,27.4006,27.32,27.4006,10330,0
|
| 157 |
+
AJUL.US,D,20250220,000000,27.32,27.38,27.3,27.38,1301,0
|
| 158 |
+
AJUL.US,D,20250221,000000,27.32,27.32,27.265,27.2758,2077,0
|
| 159 |
+
AJUL.US,D,20250224,000000,27.22,27.26,27.22,27.23,832,0
|
| 160 |
+
AJUL.US,D,20250225,000000,27.15,27.26,27.14,27.2161,2280,0
|
| 161 |
+
AJUL.US,D,20250226,000000,27.25,27.25,27.1601,27.2307,4053,0
|
| 162 |
+
AJUL.US,D,20250227,000000,27.2,27.215,27.115,27.115,6687,0
|
| 163 |
+
AJUL.US,D,20250228,000000,27.09,27.1684,27.09,27.1684,3217,0
|
| 164 |
+
AJUL.US,D,20250303,000000,27.19,27.21,27.0839,27.0839,15249,0
|
| 165 |
+
AJUL.US,D,20250304,000000,27.06,27.1,26.96,27.0115,5573,0
|
| 166 |
+
AJUL.US,D,20250305,000000,26.965,27.1392,26.96,27.1091,8804,0
|
| 167 |
+
AJUL.US,D,20250306,000000,26.97,27,26.88,26.9428,7772,0
|
| 168 |
+
AJUL.US,D,20250307,000000,26.87,26.97,26.86,26.96,14399,0
|
| 169 |
+
AJUL.US,D,20250310,000000,26.85,26.85,26.7,26.725,1539,0
|
| 170 |
+
AJUL.US,D,20250311,000000,26.68,26.7213,26.56,26.6897,9903,0
|
| 171 |
+
AJUL.US,D,20250312,000000,26.695,26.7,26.58,26.6905,9521,0
|
| 172 |
+
AJUL.US,D,20250313,000000,26.6,26.6001,26.5466,26.5466,1142,0
|
| 173 |
+
AJUL.US,D,20250314,000000,26.65,26.7399,26.6,26.7399,14222,0
|
| 174 |
+
AJUL.US,D,20250317,000000,26.75,26.82,26.75,26.8171,4048,0
|
| 175 |
+
AJUL.US,D,20250318,000000,26.74,26.74,26.66,26.7031,2400,0
|
| 176 |
+
AJUL.US,D,20250319,000000,26.74,26.8148,26.74,26.8148,544,0
|
| 177 |
+
AJUL.US,D,20250320,000000,26.87,26.87,26.76,26.7953,2359,0
|
| 178 |
+
AJUL.US,D,20250321,000000,26.73,26.7839,26.73,26.7839,12262,0
|
| 179 |
+
AJUL.US,D,20250324,000000,26.91,27,26.91,26.9924,4380,0
|
| 180 |
+
AJUL.US,D,20250325,000000,26.995,26.995,26.96,26.9945,1292,0
|
| 181 |
+
AJUL.US,D,20250326,000000,27.01,27.01,26.85,26.8906,4441,0
|
| 182 |
+
AJUL.US,D,20250327,000000,26.87,26.91,26.84,26.878,2195,0
|
| 183 |
+
AJUL.US,D,20250328,000000,26.72,26.7299,26.67,26.6979,1355,0
|
| 184 |
+
AJUL.US,D,20250331,000000,26.58,26.7699,26.58,26.7412,3123,0
|
| 185 |
+
AJUL.US,D,20250401,000000,26.69,26.7715,26.67,26.7715,13381,0
|
| 186 |
+
AJUL.US,D,20250402,000000,26.79,26.88,26.7801,26.854,64078,0
|
| 187 |
+
AJUL.US,D,20250403,000000,26.4001,26.5699,26.36,26.36,15368,0
|
| 188 |
+
AJUL.US,D,20250404,000000,26.0743,26.1999,25.8957,25.8957,123542,0
|
| 189 |
+
AJUL.US,D,20250407,000000,25.635,25.9999,25.54,25.9055,15081,0
|
| 190 |
+
AJUL.US,D,20250408,000000,26.15,26.15,25.74,25.74,11840,0
|
| 191 |
+
AJUL.US,D,20250409,000000,25.85,26.496,25.83,26.496,6923,0
|
| 192 |
+
AJUL.US,D,20250410,000000,26.25,26.32,26.085,26.2536,208833,0
|
| 193 |
+
AJUL.US,D,20250411,000000,26.355,26.4853,26.23,26.41,4908,0
|
| 194 |
+
AJUL.US,D,20250414,000000,26.59,26.59,26.4874,26.5253,11812,0
|
| 195 |
+
AJUL.US,D,20250415,000000,26.52,26.57,26.45,26.4609,13173,0
|
| 196 |
+
AJUL.US,D,20250416,000000,26.4,26.4176,26.2,26.2398,21654,0
|
| 197 |
+
AJUL.US,D,20250417,000000,26.2601,26.33,26.2567,26.2567,2943,0
|
| 198 |
+
AJUL.US,D,20250421,000000,26.11,26.11,25.95,26.06,29006,0
|
| 199 |
+
AJUL.US,D,20250422,000000,26.14,26.2448,26.14,26.2448,4298,0
|
| 200 |
+
AJUL.US,D,20250423,000000,26.4,26.45,26.4,26.4033,4611,0
|
| 201 |
+
AJUL.US,D,20250424,000000,26.51,26.62,26.5012,26.5965,30051,0
|
| 202 |
+
AJUL.US,D,20250425,000000,26.5899,26.6999,26.58,26.6738,8476,0
|
| 203 |
+
AJUL.US,D,20250428,000000,26.671,26.74,26.64,26.7072,3952,0
|
| 204 |
+
AJUL.US,D,20250429,000000,26.74,26.819,26.62,26.8175,3395,0
|
| 205 |
+
AJUL.US,D,20250430,000000,26.62,26.8136,26.61,26.8136,3366,0
|
| 206 |
+
AJUL.US,D,20250501,000000,26.93,26.93,26.8707,26.8771,5373,0
|
| 207 |
+
AJUL.US,D,20250502,000000,26.97,27.0005,26.97,26.9811,1455,0
|
| 208 |
+
AJUL.US,D,20250505,000000,26.92,26.9499,26.9143,26.9143,1717,0
|
| 209 |
+
AJUL.US,D,20250506,000000,26.86,26.86,26.8566,26.8566,1016,0
|
| 210 |
+
AJUL.US,D,20250507,000000,26.895,26.895,26.7774,26.883,2366,0
|
| 211 |
+
AJUL.US,D,20250508,000000,26.8845,27.02,26.8845,26.9301,2579,0
|
| 212 |
+
AJUL.US,D,20250509,000000,26.9,26.9225,26.9,26.9112,4409,0
|
| 213 |
+
AJUL.US,D,20250512,000000,27.1101,27.2299,27.1101,27.2018,4295,0
|
| 214 |
+
AJUL.US,D,20250513,000000,27.18,27.3299,27.18,27.2868,10332,0
|
| 215 |
+
AJUL.US,D,20250514,000000,27.28,27.34,27.25,27.2661,4660,0
|
| 216 |
+
AJUL.US,D,20250515,000000,27.31,27.34,27.29,27.3152,5778,0
|
| 217 |
+
AJUL.US,D,20250516,000000,27.29,27.39,27.27,27.3721,6181,0
|
| 218 |
+
AJUL.US,D,20250519,000000,27.35,27.4399,27.35,27.4169,3113,0
|
| 219 |
+
AJUL.US,D,20250520,000000,27.36,27.47,27.34,27.3701,9311,0
|
| 220 |
+
AJUL.US,D,20250521,000000,27.32,27.36,27.2408,27.2408,4363,0
|
| 221 |
+
AJUL.US,D,20250522,000000,27.21,27.2945,27.21,27.2559,10671,0
|
| 222 |
+
AJUL.US,D,20250523,000000,27.12,27.2046,27.12,27.2046,5270,0
|
| 223 |
+
AJUL.US,D,20250527,000000,27.3,27.4199,27.3,27.3814,1120,0
|
| 224 |
+
AJUL.US,D,20250528,000000,27.33,27.3301,27.3,27.3253,10370,0
|
| 225 |
+
AJUL.US,D,20250529,000000,27.3536,27.46,27.34,27.3635,2246,0
|
| 226 |
+
AJUL.US,D,20250530,000000,27.35,27.3928,27.27,27.3928,27419,0
|
| 227 |
+
AJUL.US,D,20250602,000000,27.35,27.4243,27.3,27.4243,7994,0
|
| 228 |
+
AJUL.US,D,20250603,000000,27.435,27.4955,27.435,27.4777,16496,0
|
| 229 |
+
AJUL.US,D,20250604,000000,27.5338,27.549,27.45,27.45,4897,0
|
| 230 |
+
AJUL.US,D,20250605,000000,27.47,27.53,27.4434,27.4434,103843,0
|
| 231 |
+
AJUL.US,D,20250606,000000,27.5315,27.5348,27.5,27.5348,561,0
|
| 232 |
+
AJUL.US,D,20250609,000000,27.52,27.5893,27.5075,27.5438,3253,0
|
| 233 |
+
AJUL.US,D,20250610,000000,27.52,27.59,27.52,27.588,5355,0
|
| 234 |
+
AJUL.US,D,20250611,000000,27.6599,27.6599,27.5218,27.5651,3104,0
|
| 235 |
+
AJUL.US,D,20250612,000000,27.61,27.61,27.51,27.6053,3135,0
|
| 236 |
+
AJUL.US,D,20250613,000000,27.56,27.56,27.48,27.51,4470,0
|
| 237 |
+
AJUL.US,D,20250616,000000,27.62,27.64,27.5906,27.5906,1982,0
|
| 238 |
+
AJUL.US,D,20250617,000000,27.61,27.62,27.525,27.5356,1083,0
|
| 239 |
+
AJUL.US,D,20250618,000000,27.6,27.62,27.5101,27.5403,1764,0
|
| 240 |
+
AJUL.US,D,20250620,000000,27.59,27.59,27.5001,27.5371,6009,0
|
| 241 |
+
AJUL.US,D,20250623,000000,27.61,27.68,27.53,27.68,3227,0
|
| 242 |
+
AJUL.US,D,20250624,000000,27.7299,27.75,27.65,27.7223,6011,0
|
| 243 |
+
AJUL.US,D,20250625,000000,27.72,27.745,27.7001,27.725,12569,0
|
| 244 |
+
AJUL.US,D,20250626,000000,27.79,27.85,27.73,27.8141,3888,0
|
| 245 |
+
AJUL.US,D,20250627,000000,27.85,27.86,27.78,27.8398,2545,0
|
| 246 |
+
AJUL.US,D,20250630,000000,27.86,27.9114,27.8418,27.9114,6604,0
|
| 247 |
+
AJUL.US,D,20250701,000000,27.93,27.93,27.875,27.915,19764,0
|
| 248 |
+
AJUL.US,D,20250702,000000,27.92,27.9374,27.9037,27.9374,5290,0
|
| 249 |
+
AJUL.US,D,20250703,000000,27.96,28.01,27.93,27.975,5364,0
|
| 250 |
+
AJUL.US,D,20250707,000000,28,28,27.8601,27.9,8616,0
|
| 251 |
+
AJUL.US,D,20250708,000000,27.88,27.98,27.87,27.91,6301,0
|
| 252 |
+
AJUL.US,D,20250709,000000,27.9201,28.0099,27.91,27.955,1900,0
|
| 253 |
+
AJUL.US,D,20250710,000000,27.96,28.03,27.96,27.98,1033,0
|
| 254 |
+
AJUL.US,D,20250711,000000,27.9999,27.9999,27.92,27.96,1767,0
|
| 255 |
+
AJUL.US,D,20250714,000000,27.99,28.01,27.93,27.9806,3397,0
|
| 256 |
+
AJUL.US,D,20250715,000000,28.03,28.03,27.96,27.9756,1642,0
|
| 257 |
+
AJUL.US,D,20250716,000000,27.99,28.01,27.92,27.9505,6639,0
|
| 258 |
+
AJUL.US,D,20250717,000000,28.03,28.04,27.9818,28.01,5773,0
|
| 259 |
+
AJUL.US,D,20250718,000000,27.98,28.06,27.98,28.025,1198,0
|
| 260 |
+
AJUL.US,D,20250721,000000,28.1099,28.1099,28.045,28.045,4729,0
|
| 261 |
+
AJUL.US,D,20250722,000000,28.02,28.09,28,28.0484,5919,0
|
| 262 |
+
AJUL.US,D,20250723,000000,28.0401,28.12,28.0308,28.1114,8959,0
|
| 263 |
+
AJUL.US,D,20250724,000000,28.11,28.11,28.0901,28.0901,768,0
|
| 264 |
+
AJUL.US,D,20250725,000000,28.145,28.17,28.1121,28.1639,2098,0
|
| 265 |
+
AJUL.US,D,20250728,000000,28.1301,28.2,28.1301,28.155,1352,0
|
| 266 |
+
AJUL.US,D,20250729,000000,28.22,28.23,28.13,28.17,5850,0
|
| 267 |
+
AJUL.US,D,20250730,000000,28.14,28.16,28.131,28.1439,5816,0
|
| 268 |
+
AJUL.US,D,20250731,000000,28.2,28.2,28.11,28.1382,10369,0
|
| 269 |
+
AJUL.US,D,20250801,000000,28.06,28.06,28.02,28.0432,4760,0
|
| 270 |
+
AJUL.US,D,20250804,000000,28.0701,28.1791,28.0701,28.145,1193,0
|
| 271 |
+
AJUL.US,D,20250805,000000,28.0701,28.105,28.0701,28.105,916,0
|
| 272 |
+
AJUL.US,D,20250806,000000,28.1301,28.1697,28.1301,28.1697,2330,0
|
| 273 |
+
AJUL.US,D,20250807,000000,28.2099,28.2099,28.11,28.1628,1732,0
|
| 274 |
+
AJUL.US,D,20250808,000000,28.22,28.235,28.15,28.225,1653,0
|
| 275 |
+
AJUL.US,D,20250811,000000,28.26,28.28,28.18,28.2083,9652,0
|
| 276 |
+
AJUL.US,D,20250812,000000,28.31,28.32,28.2324,28.302,1704,0
|
| 277 |
+
AJUL.US,D,20250813,000000,28.36,28.36,28.2801,28.33,2653,0
|
| 278 |
+
AJUL.US,D,20250814,000000,28.35,28.3699,28.29,28.3256,1579,0
|
| 279 |
+
AJUL.US,D,20250815,000000,28.35,28.3599,28.2601,28.2601,7062,0
|
| 280 |
+
AJUL.US,D,20250818,000000,28.33,28.33,28.24,28.305,4085,0
|
| 281 |
+
AJUL.US,D,20250819,000000,28.32,28.32,28.2312,28.2642,5430,0
|
| 282 |
+
AJUL.US,D,20250820,000000,28.22,28.2886,28.1601,28.2561,7277,0
|
| 283 |
+
AJUL.US,D,20250821,000000,28.21,28.26,28.21,28.2181,3205,0
|
| 284 |
+
AJUL.US,D,20250822,000000,28.34,28.3451,28.31,28.3451,947,0
|
| 285 |
+
AJUL.US,D,20250825,000000,28.37,28.38,28.29,28.3278,9968,0
|
| 286 |
+
AJUL.US,D,20250826,000000,28.3,28.37,28.3,28.3553,3675,0
|
| 287 |
+
AJUL.US,D,20250827,000000,28.3999,28.3999,28.32,28.35,1835,0
|
| 288 |
+
AJUL.US,D,20250828,000000,28.4099,28.4099,28.35,28.405,13998,0
|
| 289 |
+
AJUL.US,D,20250829,000000,28.33,28.362,28.33,28.362,263697,0
|
| 290 |
+
AJUL.US,D,20250902,000000,28.33,28.34,28.2319,28.3157,8103,0
|
| 291 |
+
AJUL.US,D,20250903,000000,28.33,28.36,28.2901,28.349,6454,0
|
| 292 |
+
AJUL.US,D,20250904,000000,28.43,28.43,28.4182,28.4182,557,0
|
| 293 |
+
AJUL.US,D,20250905,000000,28.45,28.45,28.4,28.415,7020,0
|
| 294 |
+
AJUL.US,D,20250908,000000,28.43,28.445,28.42,28.445,1490,0
|
| 295 |
+
AJUL.US,D,20250909,000000,28.4068,28.4564,28.39,28.4564,1313,0
|
| 296 |
+
AJUL.US,D,20250910,000000,28.45,28.4805,28.45,28.4805,586,0
|
| 297 |
+
AJUL.US,D,20250911,000000,28.5,28.5305,28.5,28.5294,613,0
|
| 298 |
+
AJUL.US,D,20250912,000000,28.4801,28.527,28.4801,28.527,1952,0
|
| 299 |
+
AJUL.US,D,20250915,000000,28.545,28.5478,28.545,28.5478,629,0
|
| 300 |
+
AJUL.US,D,20250916,000000,28.512,28.5775,28.512,28.545,3031,0
|
| 301 |
+
AJUL.US,D,20250917,000000,28.53,28.578,28.53,28.536,957,0
|
| 302 |
+
AJUL.US,D,20250918,000000,28.56,28.575,28.55,28.57,9214,0
|
| 303 |
+
AJUL.US,D,20250919,000000,28.6099,28.6099,28.57,28.5753,495,0
|
| 304 |
+
AJUL.US,D,20250922,000000,28.5914,28.61,28.59,28.59,12845,0
|
| 305 |
+
AJUL.US,D,20250923,000000,28.5986,28.61,28.57,28.57,1138,0
|
| 306 |
+
AJUL.US,D,20250924,000000,28.545,28.55,28.53,28.55,8271,0
|
| 307 |
+
AJUL.US,D,20250925,000000,28.52,28.525,28.48,28.525,9636,0
|
| 308 |
+
AJUL.US,D,20250926,000000,28.56,28.56,28.51,28.56,11982,0
|
| 309 |
+
AJUL.US,D,20250929,000000,28.595,28.6142,28.57,28.6,3168,0
|
| 310 |
+
AJUL.US,D,20250930,000000,28.57,28.62,28.57,28.62,1202,0
|
| 311 |
+
AJUL.US,D,20251001,000000,28.61,28.655,28.61,28.655,743,0
|
| 312 |
+
AJUL.US,D,20251002,000000,28.63,28.6453,28.62,28.6453,2102,0
|
| 313 |
+
AJUL.US,D,20251003,000000,28.655,28.655,28.6009,28.645,514,0
|
| 314 |
+
AJUL.US,D,20251006,000000,28.6536,28.7,28.645,28.67,3349,0
|
| 315 |
+
AJUL.US,D,20251007,000000,28.62,28.65,28.62,28.6465,8081,0
|
| 316 |
+
AJUL.US,D,20251008,000000,28.62,28.665,28.62,28.665,175,0
|
| 317 |
+
AJUL.US,D,20251009,000000,28.64,28.67,28.6101,28.655,6974,0
|
| 318 |
+
AJUL.US,D,20251010,000000,28.5,28.5,28.495,28.495,429,0
|
| 319 |
+
AJUL.US,D,20251013,000000,28.61,28.615,28.5409,28.615,1226,0
|
| 320 |
+
AJUL.US,D,20251014,000000,28.6,28.615,28.52,28.5831,5358,0
|
| 321 |
+
AJUL.US,D,20251015,000000,28.6001,28.6255,28.57,28.5984,1519,0
|
| 322 |
+
AJUL.US,D,20251017,000000,28.58,28.615,28.54,28.615,2118,0
|
| 323 |
+
AJUL.US,D,20251020,000000,28.68,28.715,28.67,28.715,7626,0
|
| 324 |
+
AJUL.US,D,20251021,000000,28.6607,28.74,28.6607,28.714,5485,0
|
| 325 |
+
AJUL.US,D,20251022,000000,28.6001,28.6642,28.6001,28.6642,2144,0
|
| 326 |
+
AJUL.US,D,20251023,000000,28.666,28.7,28.6408,28.695,1596,0
|
| 327 |
+
AJUL.US,D,20251024,000000,28.74,28.7651,28.74,28.7651,1812,0
|
| 328 |
+
AJUL.US,D,20251027,000000,28.78,28.8499,28.77,28.82,4849,0
|
| 329 |
+
AJUL.US,D,20251028,000000,28.78,28.83,28.775,28.805,1763,0
|
| 330 |
+
AJUL.US,D,20251029,000000,28.78,28.78,28.78,28.78,408,0
|
| 331 |
+
AJUL.US,D,20251030,000000,28.774,28.774,28.71,28.741,14327,0
|
| 332 |
+
AJUL.US,D,20251031,000000,28.73,28.7457,28.73,28.7457,172,0
|
| 333 |
+
AJUL.US,D,20251103,000000,28.73,28.7585,28.73,28.755,1344,0
|
| 334 |
+
AJUL.US,D,20251104,000000,28.738,28.738,28.6898,28.6898,244,0
|
| 335 |
+
AJUL.US,D,20251105,000000,28.7622,28.7622,28.7363,28.7363,417,0
|
| 336 |
+
AJUL.US,D,20251106,000000,28.655,28.6742,28.645,28.6742,818,0
|
| 337 |
+
AJUL.US,D,20251107,000000,28.64,28.6883,28.64,28.6883,7404,0
|
| 338 |
+
AJUL.US,D,20251110,000000,28.83,28.83,28.7761,28.7761,306,0
|
| 339 |
+
AJUL.US,D,20251111,000000,28.7578,28.792,28.7578,28.792,1571,0
|
| 340 |
+
AJUL.US,D,20251112,000000,28.75,28.78,28.75,28.778,1001,0
|
| 341 |
+
AJUL.US,D,20251113,000000,28.715,28.73,28.66,28.67,1866,0
|
| 342 |
+
AJUL.US,D,20251117,000000,28.6999,28.6999,28.592,28.64,776,0
|
| 343 |
+
AJUL.US,D,20251118,000000,28.57,28.59,28.53,28.5823,1745,0
|
| 344 |
+
AJUL.US,D,20251119,000000,28.6206,28.6206,28.602,28.602,270,0
|
| 345 |
+
AJUL.US,D,20251120,000000,28.53,28.53,28.48,28.5054,596,0
|
| 346 |
+
AJUL.US,D,20251124,000000,28.65,28.7093,28.65,28.7093,888,0
|
| 347 |
+
AJUL.US,D,20251125,000000,28.66,28.7798,28.66,28.7675,584,0
|
| 348 |
+
AJUL.US,D,20251126,000000,28.78,28.8248,28.77,28.8248,830,0
|
| 349 |
+
AJUL.US,D,20251128,000000,28.82,28.8498,28.81,28.8498,10334,0
|
| 350 |
+
AJUL.US,D,20251201,000000,28.81,28.8352,28.81,28.8352,1138,0
|
| 351 |
+
AJUL.US,D,20251202,000000,28.83,28.9,28.825,28.865,2966,0
|
| 352 |
+
AJUL.US,D,20251203,000000,28.84,28.885,28.84,28.885,1328,0
|
| 353 |
+
AJUL.US,D,20251204,000000,28.884,28.89,28.884,28.89,957,0
|
| 354 |
+
AJUL.US,D,20251208,000000,28.895,28.9,28.875,28.875,1431,0
|
| 355 |
+
AJUL.US,D,20251209,000000,28.91,28.91,28.89,28.9039,447,0
|
| 356 |
+
AJUL.US,D,20251210,000000,28.88,28.95,28.86,28.95,10814,0
|
| 357 |
+
AJUL.US,D,20251211,000000,28.895,28.965,28.895,28.965,2833,0
|
| 358 |
+
AJUL.US,D,20251212,000000,28.915,28.95,28.9,28.9248,1121,0
|
| 359 |
+
AJUL.US,D,20251215,000000,28.92,28.94,28.9,28.94,3300,0
|
| 360 |
+
AJUL.US,D,20251216,000000,28.9,28.9298,28.9,28.9298,1175,0
|
| 361 |
+
AJUL.US,D,20251217,000000,28.84,28.8622,28.84,28.8622,503,0
|
| 362 |
+
AJUL.US,D,20251218,000000,28.91,28.9182,28.91,28.9182,332,0
|
| 363 |
+
AJUL.US,D,20251219,000000,28.96,28.995,28.96,28.995,635,0
|
| 364 |
+
AJUL.US,D,20251222,000000,28.99,29.04,28.99,29.04,1784,0
|
| 365 |
+
AJUL.US,D,20251223,000000,29.0781,29.1199,29.03,29.0845,1966,0
|
| 366 |
+
AJUL.US,D,20251224,000000,29.08,29.12,29.04,29.08,2930,0
|
| 367 |
+
AJUL.US,D,20251226,000000,29.08,29.1,29.062,29.1,2968,0
|
| 368 |
+
AJUL.US,D,20251229,000000,29.13,29.13,29.09,29.09,232,0
|
| 369 |
+
AJUL.US,D,20251230,000000,29.13,29.13,29.07,29.095,3123,0
|
| 370 |
+
AJUL.US,D,20251231,000000,29.1063,29.1063,29.03,29.0697,2174,0
|
| 371 |
+
AJUL.US,D,20260102,000000,29.09,29.09,29.06,29.0656,7399,0
|
| 372 |
+
AJUL.US,D,20260105,000000,29.14,29.14,29.11,29.12,5780,0
|
| 373 |
+
AJUL.US,D,20260106,000000,29.1,29.145,29.05,29.145,1740,0
|
| 374 |
+
AJUL.US,D,20260107,000000,29.12,29.16,29.09,29.135,1249,0
|
| 375 |
+
AJUL.US,D,20260108,000000,29.1386,29.14,29.1,29.14,3288,0
|
| 376 |
+
AJUL.US,D,20260109,000000,29.185,29.185,29.15,29.185,519,0
|
| 377 |
+
AJUL.US,D,20260112,000000,29.18,29.185,29.15,29.185,5571,0
|
| 378 |
+
AJUL.US,D,20260113,000000,29.18,29.2,29.16,29.18,8546,0
|
| 379 |
+
AJUL.US,D,20260114,000000,29.12,29.13,29.102,29.13,4550,0
|
| 380 |
+
AJUL.US,D,20260115,000000,29.15,29.17,29.15,29.17,617,0
|
| 381 |
+
AJUL.US,D,20260116,000000,29.22,29.22,29.19,29.1948,9654,0
|
| 382 |
+
AJUL.US,D,20260120,000000,29.08,29.158,29.065,29.065,3443,0
|
| 383 |
+
AJUL.US,D,20260121,000000,29.1,29.1429,29.08,29.1429,1921,0
|
| 384 |
+
AJUL.US,D,20260122,000000,29.195,29.195,29.16,29.1948,2125,0
|
| 385 |
+
AJUL.US,D,20260123,000000,29.24,29.25,29.1701,29.2049,4025,0
|
| 386 |
+
AJUL.US,D,20260126,000000,29.18,29.23,29.18,29.2299,1207,0
|
| 387 |
+
AJUL.US,D,20260127,000000,29.22,29.2799,29.21,29.21,5268,0
|
| 388 |
+
AJUL.US,D,20260128,000000,29.2267,29.24,29.21,29.235,4970,0
|
| 389 |
+
AJUL.US,D,20260129,000000,29.18,29.2334,29.17,29.2334,1324,0
|
| 390 |
+
AJUL.US,D,20260202,000000,29.25,29.2549,29.25,29.2549,880,0
|
| 391 |
+
AJUL.US,D,20260203,000000,29.23,29.23,29.17,29.2059,1776,0
|
| 392 |
+
AJUL.US,D,20260204,000000,29.205,29.205,29.15,29.185,1797,0
|
| 393 |
+
AJUL.US,D,20260205,000000,29.05,29.125,29.05,29.1018,1516,0
|
| 394 |
+
AJUL.US,D,20260206,000000,29.15,29.2507,29.15,29.2507,1996,0
|
| 395 |
+
AJUL.US,D,20260210,000000,29.268,29.268,29.212,29.2598,1949,0
|
| 396 |
+
AJUL.US,D,20260211,000000,29.2313,29.255,29.2313,29.255,1142,0
|
| 397 |
+
AJUL.US,D,20260212,000000,29.23,29.2605,29.16,29.1665,2233,0
|
| 398 |
+
AJUL.US,D,20260213,000000,29.175,29.1762,29.175,29.1762,205,0
|
| 399 |
+
AJUL.US,D,20260217,000000,29.1425,29.205,29.13,29.205,4709,0
|
| 400 |
+
AJUL.US,D,20260218,000000,29.22,29.23,29.2,29.2,814,0
|
daily/us/nyse stocks/1/aka.us.txt
ADDED
|
@@ -0,0 +1,1103 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AKA.US,D,20210922,000000,114,130.56,111.6,119.88,620704.49975172,0
|
| 3 |
+
AKA.US,D,20210923,000000,118.8,119.64,114,116.4,101931.16662589,0
|
| 4 |
+
AKA.US,D,20210924,000000,117.72,124.2,114.6,120,114704.58328745,0
|
| 5 |
+
AKA.US,D,20210927,000000,119.88,122.16,114.24,119.16,85380.416632515,0
|
| 6 |
+
AKA.US,D,20210928,000000,116.64,119.04,112.56,113.88,66711.999973315,0
|
| 7 |
+
AKA.US,D,20210929,000000,115.2,115.2,106.56,108,70977.166638276,0
|
| 8 |
+
AKA.US,D,20210930,000000,107.4,110.419,100.32,102.72,43951.166649086,0
|
| 9 |
+
AKA.US,D,20211001,000000,102.36,105.12,96.12,103.2,74486.166636872,0
|
| 10 |
+
AKA.US,D,20211004,000000,101.4,104.04,95.4,101.16,78449.74996862,0
|
| 11 |
+
AKA.US,D,20211005,000000,101.16,104.64,99.72,101.64,18921.999992431,0
|
| 12 |
+
AKA.US,D,20211006,000000,99.6,101.04,95.7,98.64,27265.166655761,0
|
| 13 |
+
AKA.US,D,20211007,000000,98.4,100.2,93.48,98.4,49746.749980101,0
|
| 14 |
+
AKA.US,D,20211008,000000,96.72,101.28,96.12,98.52,27428.583322362,0
|
| 15 |
+
AKA.US,D,20211011,000000,98.4,102.84,98.4,99.48,16005.833326931,0
|
| 16 |
+
AKA.US,D,20211012,000000,100.2,101.88,97.92,101.16,18263.333326028,0
|
| 17 |
+
AKA.US,D,20211013,000000,102,102.84,99.6,100.8,20417.6666585,0
|
| 18 |
+
AKA.US,D,20211014,000000,100.68,102.24,99.96,100.92,11021.583328925,0
|
| 19 |
+
AKA.US,D,20211015,000000,100.44,103.68,99.72,102.24,15617.583327086,0
|
| 20 |
+
AKA.US,D,20211018,000000,105,107.04,102.84,107.04,71750.083304633,0
|
| 21 |
+
AKA.US,D,20211019,000000,108.96,118.68,107.88,118.32,99062.916627042,0
|
| 22 |
+
AKA.US,D,20211020,000000,118.56,126.84,117.96,125.64,69199.833305653,0
|
| 23 |
+
AKA.US,D,20211021,000000,123.72,129.36,119.4,128.76,60588.083309098,0
|
| 24 |
+
AKA.US,D,20211022,000000,129.24,129.24,123.721,123.84,22229.583324442,0
|
| 25 |
+
AKA.US,D,20211025,000000,124.56,124.92,116.28,117.24,41621.833316685,0
|
| 26 |
+
AKA.US,D,20211026,000000,115.92,122.4,115.8,117.48,23532.083323921,0
|
| 27 |
+
AKA.US,D,20211027,000000,115.92,123.36,115.08,120,14781.666660754,0
|
| 28 |
+
AKA.US,D,20211028,000000,119.52,122.964,118.32,118.68,14916.4166607,0
|
| 29 |
+
AKA.US,D,20211029,000000,118.92,122.16,117.24,122.04,15002.499993999,0
|
| 30 |
+
AKA.US,D,20211101,000000,121.32,124.68,120.84,121.68,14711.916660782,0
|
| 31 |
+
AKA.US,D,20211102,000000,121.92,129.96,121.92,129.96,20069.499991972,0
|
| 32 |
+
AKA.US,D,20211103,000000,129.6,138.96,129.6,137.4,26817.833322606,0
|
| 33 |
+
AKA.US,D,20211104,000000,138,143.4,138,142.56,33499.083319934,0
|
| 34 |
+
AKA.US,D,20211105,000000,143.4,143.88,131.88,139.2,47733.749980907,0
|
| 35 |
+
AKA.US,D,20211108,000000,139.08,143.64,136.68,137.88,12111.583328489,0
|
| 36 |
+
AKA.US,D,20211109,000000,135.36,139.44,132.6,136.32,23109.166657423,0
|
| 37 |
+
AKA.US,D,20211110,000000,144,145.2,136.56,142.2,49451.083313553,0
|
| 38 |
+
AKA.US,D,20211111,000000,143.64,149.04,141.36,148.92,29338.833321598,0
|
| 39 |
+
AKA.US,D,20211112,000000,149.4,155.28,148.92,152.76,24027.083323723,0
|
| 40 |
+
AKA.US,D,20211115,000000,156,172.44,155.88,171.24,34315.66665294,0
|
| 41 |
+
AKA.US,D,20211116,000000,166.2,182.76,163.241,182.28,49244.916646969,0
|
| 42 |
+
AKA.US,D,20211117,000000,178.44,180.84,175.2,177.12,48322.166647338,0
|
| 43 |
+
AKA.US,D,20211118,000000,175.32,179.42,173.04,173.04,19185.416658993,0
|
| 44 |
+
AKA.US,D,20211119,000000,170.04,171.54,158.64,164.76,26596.999989361,0
|
| 45 |
+
AKA.US,D,20211122,000000,166.8,169.92,160.8,161.4,15039.666660651,0
|
| 46 |
+
AKA.US,D,20211123,000000,160.92,162.72,149.94,152.76,25356.583323191,0
|
| 47 |
+
AKA.US,D,20211124,000000,150.72,160.8,149.4,158.76,11044.916662249,0
|
| 48 |
+
AKA.US,D,20211126,000000,158.64,158.64,150.12,151.44,10525.333329123,0
|
| 49 |
+
AKA.US,D,20211129,000000,154.08,154.8,149.04,149.88,27597.916655628,0
|
| 50 |
+
AKA.US,D,20211130,000000,148.32,148.408,140.64,142.2,20051.083325313,0
|
| 51 |
+
AKA.US,D,20211201,000000,145.68,145.68,138.12,138.84,13151.749994739,0
|
| 52 |
+
AKA.US,D,20211202,000000,136.68,139.547,135.84,138.24,22056.999991177,0
|
| 53 |
+
AKA.US,D,20211203,000000,141,141.96,127.8,130.8,22258.999991096,0
|
| 54 |
+
AKA.US,D,20211206,000000,129.72,135.6,127.8,132,16622.333326684,0
|
| 55 |
+
AKA.US,D,20211207,000000,134.88,140.52,133.32,139.2,17675.916659596,0
|
| 56 |
+
AKA.US,D,20211208,000000,140.28,147.12,138,139.2,17915.166659501,0
|
| 57 |
+
AKA.US,D,20211209,000000,138.36,141,133.56,133.56,11047.749995581,0
|
| 58 |
+
AKA.US,D,20211210,000000,134.4,135,128.64,130.2,16723.749993311,0
|
| 59 |
+
AKA.US,D,20211213,000000,130.2,130.8,118.8,118.92,25193.083323256,0
|
| 60 |
+
AKA.US,D,20211214,000000,117.72,120.688,115.2,118.2,17812.083326208,0
|
| 61 |
+
AKA.US,D,20211215,000000,118.8,118.8,111.36,116.04,33425.166653297,0
|
| 62 |
+
AKA.US,D,20211216,000000,115.8,118.56,106.68,107.28,30994.916654269,0
|
| 63 |
+
AKA.US,D,20211217,000000,110.16,111.24,103.08,103.68,150738.66660637,0
|
| 64 |
+
AKA.US,D,20211220,000000,101.52,106.56,99.18,104.88,35963.916652281,0
|
| 65 |
+
AKA.US,D,20211221,000000,106.44,111.72,100.68,104.04,32395.666653708,0
|
| 66 |
+
AKA.US,D,20211222,000000,103.32,103.8,99.48,102.72,29265.083321627,0
|
| 67 |
+
AKA.US,D,20211223,000000,101.52,105.3,101.119,104.76,13659.833327869,0
|
| 68 |
+
AKA.US,D,20211227,000000,105.48,108.12,103.32,107.64,13761.666661162,0
|
| 69 |
+
AKA.US,D,20211228,000000,107.04,108.599,105.6,106.2,23851.083323793,0
|
| 70 |
+
AKA.US,D,20211229,000000,105.96,105.96,102.96,104.28,22796.083324215,0
|
| 71 |
+
AKA.US,D,20211230,000000,103.2,109.2,103.2,108.84,16150.24999354,0
|
| 72 |
+
AKA.US,D,20211231,000000,107.64,112.44,107.64,111,17380.833326381,0
|
| 73 |
+
AKA.US,D,20220103,000000,112.08,113.04,107.52,108.48,15804.583327012,0
|
| 74 |
+
AKA.US,D,20220104,000000,110.16,114.24,108.24,113.88,41497.249983401,0
|
| 75 |
+
AKA.US,D,20220105,000000,112.92,114,102.48,102.72,23608.33332389,0
|
| 76 |
+
AKA.US,D,20220106,000000,102.96,105.72,100.68,103.44,11910.666661902,0
|
| 77 |
+
AKA.US,D,20220107,000000,103.32,104.04,97.8,101.76,31518.499987393,0
|
| 78 |
+
AKA.US,D,20220110,000000,100.32,100.32,93,94.68,23358.999990656,0
|
| 79 |
+
AKA.US,D,20220111,000000,93.24,95.04,89.28,91.92,25662.499989735,0
|
| 80 |
+
AKA.US,D,20220112,000000,94.32,95.16,90.72,93.84,18143.249992743,0
|
| 81 |
+
AKA.US,D,20220113,000000,94.68,94.92,90.96,91.2,16121.583326885,0
|
| 82 |
+
AKA.US,D,20220114,000000,91.8,91.8,85.86,89.88,19620.749992152,0
|
| 83 |
+
AKA.US,D,20220118,000000,87.72,88.44,81.36,82.92,30863.583320988,0
|
| 84 |
+
AKA.US,D,20220119,000000,83.88,85.74,81.12,81.48,17349.49999306,0
|
| 85 |
+
AKA.US,D,20220120,000000,81.6,84.06,78.72,79.44,25185.916656592,0
|
| 86 |
+
AKA.US,D,20220121,000000,78.24,79.098,74.88,75.6,29388.833321578,0
|
| 87 |
+
AKA.US,D,20220124,000000,74.52,81.84,72.84,81,24652.999990139,0
|
| 88 |
+
AKA.US,D,20220125,000000,78.6,82.32,77.04,79.8,30972.916654278,0
|
| 89 |
+
AKA.US,D,20220126,000000,82.2,91.32,78,79.68,28815.166655141,0
|
| 90 |
+
AKA.US,D,20220127,000000,79.68,81.84,75.48,75.6,21985.416657873,0
|
| 91 |
+
AKA.US,D,20220128,000000,77.04,79.32,74.28,79.2,18684.666659193,0
|
| 92 |
+
AKA.US,D,20220131,000000,78.72,86.04,78.6,85.08,18134.416659413,0
|
| 93 |
+
AKA.US,D,20220201,000000,87.6,91.32,84,91.2,22429.833324361,0
|
| 94 |
+
AKA.US,D,20220202,000000,94.8,94.92,85.56,85.56,21695.999991322,0
|
| 95 |
+
AKA.US,D,20220203,000000,83.52,85.32,81.84,82.68,15010.666660662,0
|
| 96 |
+
AKA.US,D,20220204,000000,83.28,87.48,81.24,85.8,15232.416660574,0
|
| 97 |
+
AKA.US,D,20220207,000000,87,90.12,86.4,89.52,16293.666660149,0
|
| 98 |
+
AKA.US,D,20220208,000000,91.32,94.44,89.4,93.72,22776.333324223,0
|
| 99 |
+
AKA.US,D,20220209,000000,95.16,98.04,93.72,95.28,15876.999993649,0
|
| 100 |
+
AKA.US,D,20220210,000000,92.4,100.2,91.92,96.72,19056.083325711,0
|
| 101 |
+
AKA.US,D,20220211,000000,95.76,99,92.52,95.4,22787.916657552,0
|
| 102 |
+
AKA.US,D,20220214,000000,95.52,98.16,93.96,95.52,17408.08332637,0
|
| 103 |
+
AKA.US,D,20220215,000000,97.8,100.44,96,99.72,10400.333329173,0
|
| 104 |
+
AKA.US,D,20220216,000000,98.64,100.44,96.24,98.76,8003.2499967987,0
|
| 105 |
+
AKA.US,D,20220217,000000,97.44,97.92,93.24,93.6,12631.166661614,0
|
| 106 |
+
AKA.US,D,20220218,000000,93,95.4,91.2,93.6,14502.749994199,0
|
| 107 |
+
AKA.US,D,20220222,000000,91.68,98.748,91.68,93.36,19836.083325399,0
|
| 108 |
+
AKA.US,D,20220223,000000,94.44,94.44,89.88,90.12,14086.583327699,0
|
| 109 |
+
AKA.US,D,20220224,000000,83.88,96.36,82.92,96,18359.58332599,0
|
| 110 |
+
AKA.US,D,20220225,000000,96.24,96.6,91.68,93.36,12130.749995148,0
|
| 111 |
+
AKA.US,D,20220228,000000,92.64,95.4,89.28,90.36,18927.583325762,0
|
| 112 |
+
AKA.US,D,20220301,000000,90,92.04,81.48,83.76,28835.583321799,0
|
| 113 |
+
AKA.US,D,20220302,000000,69.6,72.12,60.6,61.32,151554.08327271,0
|
| 114 |
+
AKA.US,D,20220303,000000,63.6,64.44,56.4,58.68,64391.16664091,0
|
| 115 |
+
AKA.US,D,20220304,000000,57.84,58.32,50.52,51,51401.583312773,0
|
| 116 |
+
AKA.US,D,20220307,000000,51.72,51.84,47.04,51.48,50381.999979847,0
|
| 117 |
+
AKA.US,D,20220308,000000,52.2,54.36,49.08,51.84,27669.999988932,0
|
| 118 |
+
AKA.US,D,20220309,000000,53.88,56.52,53.28,54.24,17550.416659647,0
|
| 119 |
+
AKA.US,D,20220310,000000,54,55.32,51.6,54.96,26929.999989228,0
|
| 120 |
+
AKA.US,D,20220311,000000,55.68,56.28,51.276,52.44,23307.58332401,0
|
| 121 |
+
AKA.US,D,20220314,000000,52.44,55.8,52.02,52.08,24927.416656696,0
|
| 122 |
+
AKA.US,D,20220315,000000,51.96,54.24,50.28,51.48,23028.249990789,0
|
| 123 |
+
AKA.US,D,20220316,000000,53.04,56.4,52.32,56.16,21226.083324843,0
|
| 124 |
+
AKA.US,D,20220317,000000,55.32,57.72,55.32,57.12,10995.499995602,0
|
| 125 |
+
AKA.US,D,20220318,000000,57.6,58.98,55.92,57.96,20919.083324966,0
|
| 126 |
+
AKA.US,D,20220321,000000,57.48,57.6,54.1836,55.44,15827.666660336,0
|
| 127 |
+
AKA.US,D,20220322,000000,55.8,58.8,54.36,57.48,22712.249990915,0
|
| 128 |
+
AKA.US,D,20220323,000000,56.52,57.36,54.24,54.24,12729.999994908,0
|
| 129 |
+
AKA.US,D,20220324,000000,54.96,56.76,51.96,56.52,52209.916645783,0
|
| 130 |
+
AKA.US,D,20220325,000000,56.52,56.7552,51.48,52.8,23576.333323903,0
|
| 131 |
+
AKA.US,D,20220328,000000,52.8,53.88,51,53.16,15514.083327128,0
|
| 132 |
+
AKA.US,D,20220329,000000,53.64,57.06,53.52,56.76,24754.583323432,0
|
| 133 |
+
AKA.US,D,20220330,000000,56.64,58.32,55.2,55.32,8333.33333,0
|
| 134 |
+
AKA.US,D,20220331,000000,55.56,55.56,52.44,53.04,11044.749995582,0
|
| 135 |
+
AKA.US,D,20220401,000000,53.76,54.42,52.08,52.56,9066.66666304,0
|
| 136 |
+
AKA.US,D,20220404,000000,52.68,56.28,52.2,56.16,17111.333326489,0
|
| 137 |
+
AKA.US,D,20220405,000000,56.16,56.4,52.08,52.8,12306.416661744,0
|
| 138 |
+
AKA.US,D,20220406,000000,52.56,53.0856,48.96,51,26075.083322903,0
|
| 139 |
+
AKA.US,D,20220407,000000,51.12,52.98,49.8,50.64,30596.666654428,0
|
| 140 |
+
AKA.US,D,20220408,000000,50.64,54.18,49.44,52.2,16734.249993306,0
|
| 141 |
+
AKA.US,D,20220411,000000,51.24,54,49.2,49.68,37789.166651551,0
|
| 142 |
+
AKA.US,D,20220412,000000,51,53.16,48.72,49.08,18154.666659405,0
|
| 143 |
+
AKA.US,D,20220413,000000,49.44,51.72,49.08,50.52,49251.083313633,0
|
| 144 |
+
AKA.US,D,20220414,000000,50.88,54.6,48,48,31042.499987583,0
|
| 145 |
+
AKA.US,D,20220418,000000,48,50.16,46.32,47.52,30237.666654572,0
|
| 146 |
+
AKA.US,D,20220419,000000,47.76,52.68,47.52,49.92,40521.999983791,0
|
| 147 |
+
AKA.US,D,20220420,000000,49.92,50.76,48,48.6,18822.749992471,0
|
| 148 |
+
AKA.US,D,20220421,000000,49.8,50.586,45.96,46.92,15054.833327311,0
|
| 149 |
+
AKA.US,D,20220422,000000,47.04,48,45.0024,45.48,16285.416660153,0
|
| 150 |
+
AKA.US,D,20220425,000000,44.88,47.28,44.88,45.84,17349.583326394,0
|
| 151 |
+
AKA.US,D,20220426,000000,45.6,45.96,42.96,43.08,18190.166659391,0
|
| 152 |
+
AKA.US,D,20220427,000000,43.2,46.08,41.88,41.88,18099.083326094,0
|
| 153 |
+
AKA.US,D,20220428,000000,42.48,46.2,42.36,45.36,21032.499991587,0
|
| 154 |
+
AKA.US,D,20220429,000000,45,47.16,42.36,42.36,15197.749993921,0
|
| 155 |
+
AKA.US,D,20220502,000000,42.48,44.76,41.76,44.28,75919.666636299,0
|
| 156 |
+
AKA.US,D,20220503,000000,44.64,45.6,43.32,44.04,6772.5833306243,0
|
| 157 |
+
AKA.US,D,20220504,000000,44.16,46.56,42.78,45.96,14052.833327712,0
|
| 158 |
+
AKA.US,D,20220505,000000,45.12,45.96,43.5,45,14218.499994313,0
|
| 159 |
+
AKA.US,D,20220506,000000,44.76,45.18,42.24,43.8,14360.249994256,0
|
| 160 |
+
AKA.US,D,20220509,000000,42.48,43.44,40.08,40.44,34505.583319531,0
|
| 161 |
+
AKA.US,D,20220510,000000,41.76,43.08,37.56,39,37031.833318521,0
|
| 162 |
+
AKA.US,D,20220511,000000,44.28,44.28,38.04,38.16,46947.666647888,0
|
| 163 |
+
AKA.US,D,20220512,000000,37.2,42.6,36.6,41.64,25191.249989924,0
|
| 164 |
+
AKA.US,D,20220513,000000,43.44,45.12,42.12,44.4,15083.249993967,0
|
| 165 |
+
AKA.US,D,20220516,000000,43.56,44.4,41.52,41.88,13231.749994707,0
|
| 166 |
+
AKA.US,D,20220517,000000,42.96,44.4,41.52,43.44,8528.7499965885,0
|
| 167 |
+
AKA.US,D,20220518,000000,42.24,43.2,39.6,39.6,10697.499995721,0
|
| 168 |
+
AKA.US,D,20220519,000000,39.36,42.24,39.36,40.92,11325.24999547,0
|
| 169 |
+
AKA.US,D,20220520,000000,41.64,42.96,38.16,39.48,11189.583328858,0
|
| 170 |
+
AKA.US,D,20220523,000000,39.6,40.44,38.16,40.44,8047.7499967809,0
|
| 171 |
+
AKA.US,D,20220524,000000,39.48,39.84,37.5696,38.52,8602.6666632256,0
|
| 172 |
+
AKA.US,D,20220525,000000,38.28,42.6,38.28,42.48,18510.249992596,0
|
| 173 |
+
AKA.US,D,20220526,000000,43.08,51.36,43.08,49.56,41350.24998346,0
|
| 174 |
+
AKA.US,D,20220527,000000,49.08,50.76,45.12,48.6,14559.666660843,0
|
| 175 |
+
AKA.US,D,20220531,000000,48,48.24,44.76,47.28,41596.999983361,0
|
| 176 |
+
AKA.US,D,20220601,000000,48.12,48.48,44.28,45.48,12248.9999951,0
|
| 177 |
+
AKA.US,D,20220602,000000,45.6,49.92,45.6,48.6,9322.8333296042,0
|
| 178 |
+
AKA.US,D,20220603,000000,48.6,49.0764,46.8,48.36,7189.5833304575,0
|
| 179 |
+
AKA.US,D,20220606,000000,49.08,49.8,46.6812,46.92,7826.7499968693,0
|
| 180 |
+
AKA.US,D,20220607,000000,46.32,48.48,45.72,48.24,11819.583328606,0
|
| 181 |
+
AKA.US,D,20220608,000000,48,49.8,47.64,48.6,28582.916655234,0
|
| 182 |
+
AKA.US,D,20220609,000000,48.6,48.6,46.2,46.32,8777.2499964891,0
|
| 183 |
+
AKA.US,D,20220610,000000,45.6,46.32,44.112,44.52,9580.2499961679,0
|
| 184 |
+
AKA.US,D,20220613,000000,42.48,42.48,35.4,39.96,27911.166655502,0
|
| 185 |
+
AKA.US,D,20220614,000000,40.44,41.406,35.04,40.92,25987.416656272,0
|
| 186 |
+
AKA.US,D,20220615,000000,41.88,42.84,40.14,40.56,7334.7499970661,0
|
| 187 |
+
AKA.US,D,20220616,000000,39.12,39.36,36.36,37.32,7064.3333305076,0
|
| 188 |
+
AKA.US,D,20220617,000000,37.68,39.36,37.2,38.28,7887.2499968451,0
|
| 189 |
+
AKA.US,D,20220621,000000,39.12,39.48,35.4,35.52,21266.249991494,0
|
| 190 |
+
AKA.US,D,20220622,000000,35.52,36.48,34.08,34.08,10056.666662644,0
|
| 191 |
+
AKA.US,D,20220623,000000,34.44,36.24,34.08,35.28,10327.583329202,0
|
| 192 |
+
AKA.US,D,20220624,000000,35.88,38.16,34.08,34.44,52845.833312195,0
|
| 193 |
+
AKA.US,D,20220627,000000,35.52,37.38,34.86,35.52,14683.499994127,0
|
| 194 |
+
AKA.US,D,20220628,000000,35.76,37.92,35.76,36.48,15606.916660424,0
|
| 195 |
+
AKA.US,D,20220629,000000,36.72,36.72,33.6,34.32,9930.7499960277,0
|
| 196 |
+
AKA.US,D,20220630,000000,33.72,34.56,32.4,33.12,8194.8333300554,0
|
| 197 |
+
AKA.US,D,20220701,000000,32.4,34.2,31.6704,33.84,6355.833330791,0
|
| 198 |
+
AKA.US,D,20220705,000000,32.88,35.28,31.56,35.04,11304.666662145,0
|
| 199 |
+
AKA.US,D,20220706,000000,35.04,35.64,32.64,34.92,15965.166660281,0
|
| 200 |
+
AKA.US,D,20220707,000000,35.76,37.92,35.52,37.8,11351.333328793,0
|
| 201 |
+
AKA.US,D,20220708,000000,37.08,38.3568,36.12,37.08,6201.5833308527,0
|
| 202 |
+
AKA.US,D,20220711,000000,36.12,36.6,34.68,34.68,5533.33333112,0
|
| 203 |
+
AKA.US,D,20220712,000000,34.2,35.46,33,33.72,8132.0833300805,0
|
| 204 |
+
AKA.US,D,20220713,000000,32.88,33.96,32.52,33.12,5248.4999979006,0
|
| 205 |
+
AKA.US,D,20220714,000000,32.76,33,31.44,31.92,6348.333330794,0
|
| 206 |
+
AKA.US,D,20220715,000000,32.88,36.36,32.04,33.12,8464.2499966143,0
|
| 207 |
+
AKA.US,D,20220718,000000,33.48,36.36,33.24,34.32,8223.1666633774,0
|
| 208 |
+
AKA.US,D,20220719,000000,35.76,36.96,35.64,36.12,8792.0833298165,0
|
| 209 |
+
AKA.US,D,20220720,000000,36,38.76,34.3344,36,9887.9999960448,0
|
| 210 |
+
AKA.US,D,20220721,000000,36.12,36.72,34.74,35.4,5448.9999978204,0
|
| 211 |
+
AKA.US,D,20220722,000000,33.84,34.08,22.56,22.8,94832.666628734,0
|
| 212 |
+
AKA.US,D,20220725,000000,23.16,24.4536,21.84,24.12,69391.083305577,0
|
| 213 |
+
AKA.US,D,20220726,000000,24.12,24.48,21.84,23.04,22921.666657498,0
|
| 214 |
+
AKA.US,D,20220727,000000,23.76,23.76,21.6,22.44,15751.833327033,0
|
| 215 |
+
AKA.US,D,20220728,000000,22.68,23.4,22.2,23.04,8653.8333298718,0
|
| 216 |
+
AKA.US,D,20220729,000000,22.8,23.52,22.32,22.56,10717.333329046,0
|
| 217 |
+
AKA.US,D,20220801,000000,22.68,23.76,21.6,22.8,12558.249994977,0
|
| 218 |
+
AKA.US,D,20220802,000000,22.8,23.4,22.08,22.08,7439.3333303576,0
|
| 219 |
+
AKA.US,D,20220803,000000,22.2,23.4,22.2,23.28,10633.666662413,0
|
| 220 |
+
AKA.US,D,20220804,000000,23.64,24.24,23.0868,23.88,15413.749993835,0
|
| 221 |
+
AKA.US,D,20220805,000000,23.52,23.556,22.38,22.56,8161.4166634021,0
|
| 222 |
+
AKA.US,D,20220808,000000,22.56,25.56,22.32,24.72,33073.333320104,0
|
| 223 |
+
AKA.US,D,20220809,000000,24.84,25.32,22.68,23.4,26762.166655962,0
|
| 224 |
+
AKA.US,D,20220810,000000,23.88,25.32,23.64,24.96,21151.166658206,0
|
| 225 |
+
AKA.US,D,20220811,000000,23.28,26.67,22.08,24.36,31794.833320615,0
|
| 226 |
+
AKA.US,D,20220812,000000,24.84,27.72,24.042,27.36,25818.499989673,0
|
| 227 |
+
AKA.US,D,20220815,000000,27.36,28.8,26.52,27.96,18280.999992688,0
|
| 228 |
+
AKA.US,D,20220816,000000,27.48,32.76,27.24,30.6,25743.083323036,0
|
| 229 |
+
AKA.US,D,20220817,000000,29.88,31.56,26.04,26.52,11131.499995547,0
|
| 230 |
+
AKA.US,D,20220818,000000,27,27,24.2952,25.92,7202.4166637857,0
|
| 231 |
+
AKA.US,D,20220819,000000,24.6,25.5,23.4,24.6,8376.4999966494,0
|
| 232 |
+
AKA.US,D,20220822,000000,24,25.8,23.16,23.4,13636.083327879,0
|
| 233 |
+
AKA.US,D,20220823,000000,24,24,20.88,21.6,18504.249992598,0
|
| 234 |
+
AKA.US,D,20220824,000000,21.72,22.92,21.6,22.92,9592.2499961631,0
|
| 235 |
+
AKA.US,D,20220825,000000,22.68,25.3188,22.56,24.84,18556.249992578,0
|
| 236 |
+
AKA.US,D,20220826,000000,24.84,25.32,23.16,24.72,7459.4999970162,0
|
| 237 |
+
AKA.US,D,20220829,000000,24.12,25.92,23.7,25.68,5980.6666642744,0
|
| 238 |
+
AKA.US,D,20220830,000000,25.92,25.92,24.48,25.08,4616.8333314866,0
|
| 239 |
+
AKA.US,D,20220831,000000,25.08,26.04,24.48,24.96,10248.666662567,0
|
| 240 |
+
AKA.US,D,20220901,000000,24.72,24.72,22.56,24,9469.2499962123,0
|
| 241 |
+
AKA.US,D,20220902,000000,24,24.6,22.44,24.12,8991.7499964033,0
|
| 242 |
+
AKA.US,D,20220906,000000,24.6,28.56,24.18,28.32,22443.083324356,0
|
| 243 |
+
AKA.US,D,20220907,000000,29.88,35.4,27,35.04,89828.583297402,0
|
| 244 |
+
AKA.US,D,20220908,000000,35.76,36,27.6,28.32,39409.666650903,0
|
| 245 |
+
AKA.US,D,20220909,000000,29.28,29.8104,25.56,25.68,31927.499987229,0
|
| 246 |
+
AKA.US,D,20220912,000000,25.56,27.24,24.24,25.08,18349.166659327,0
|
| 247 |
+
AKA.US,D,20220913,000000,24,24.36,22.8,23.52,14043.583327716,0
|
| 248 |
+
AKA.US,D,20220914,000000,24,24.2328,21.12,21.48,23250.666657366,0
|
| 249 |
+
AKA.US,D,20220915,000000,21.24,22.1916,20.28,20.4,18122.333326084,0
|
| 250 |
+
AKA.US,D,20220916,000000,20.52,20.64,18.36,18.36,42503.999982998,0
|
| 251 |
+
AKA.US,D,20220919,000000,19.32,19.32,17.04,17.28,14488.083327538,0
|
| 252 |
+
AKA.US,D,20220920,000000,16.92,21.36,16.92,17.4,114716.91662078,0
|
| 253 |
+
AKA.US,D,20220921,000000,17.04,19.2,15.96,18.6,28570.166655239,0
|
| 254 |
+
AKA.US,D,20220922,000000,18.6,19.32,17.4,19.08,13195.583328055,0
|
| 255 |
+
AKA.US,D,20220923,000000,18.84,18.84,17.04,18.48,10390.166662511,0
|
| 256 |
+
AKA.US,D,20220926,000000,18,19.2,17.52,17.76,9538.4166628513,0
|
| 257 |
+
AKA.US,D,20220927,000000,17.76,18.4656,17.52,17.76,4708.9166647831,0
|
| 258 |
+
AKA.US,D,20220928,000000,18.12,18.2592,16.92,17.88,7023.7499971905,0
|
| 259 |
+
AKA.US,D,20220929,000000,17.64,17.952,16.56,17.04,4221.5833316447,0
|
| 260 |
+
AKA.US,D,20220930,000000,17.16,17.64,16.44,17.4,8139.4166634109,0
|
| 261 |
+
AKA.US,D,20221003,000000,18.12,18.48,16.92,18.24,11503.916662065,0
|
| 262 |
+
AKA.US,D,20221004,000000,18.96,19.08,17.16,18.72,13537.166661252,0
|
| 263 |
+
AKA.US,D,20221005,000000,17.88,19.44,17.16,18.72,10873.833328984,0
|
| 264 |
+
AKA.US,D,20221006,000000,18.6,18.78,17.28,17.64,5575.9999977696,0
|
| 265 |
+
AKA.US,D,20221007,000000,17.52,17.52,15.84,16.44,14525.416660857,0
|
| 266 |
+
AKA.US,D,20221010,000000,16.08,17.1456,15.96,16.08,9575.4999961698,0
|
| 267 |
+
AKA.US,D,20221011,000000,16.08,16.2672,15,15.12,12596.999994961,0
|
| 268 |
+
AKA.US,D,20221012,000000,15.48,16.92,14.9712,16.68,7296.2499970815,0
|
| 269 |
+
AKA.US,D,20221013,000000,15.72,18.96,15.4092,18.72,12176.666661796,0
|
| 270 |
+
AKA.US,D,20221014,000000,18.96,19.44,16.8,17.28,3809.0833318097,0
|
| 271 |
+
AKA.US,D,20221017,000000,17.76,19.8,17.76,18.48,8316.4166633401,0
|
| 272 |
+
AKA.US,D,20221018,000000,18.84,20.52,18.48,18.84,7354.166663725,0
|
| 273 |
+
AKA.US,D,20221019,000000,18.72,20.28,18.1656,20.04,8859.3333297896,0
|
| 274 |
+
AKA.US,D,20221020,000000,20.28,22.8,20.16,20.28,9676.7499961293,0
|
| 275 |
+
AKA.US,D,20221021,000000,20.52,22.38,19.32,20.52,7447.1666636878,0
|
| 276 |
+
AKA.US,D,20221024,000000,20.88,21.78,20.52,21.48,4626.9166648159,0
|
| 277 |
+
AKA.US,D,20221025,000000,21.96,24.6,21.84,23.88,13201.916661386,0
|
| 278 |
+
AKA.US,D,20221026,000000,24.12,24.72,22.68,23.04,7757.8333302302,0
|
| 279 |
+
AKA.US,D,20221027,000000,22.8,23.4,21.48,21.96,5384.4166645129,0
|
| 280 |
+
AKA.US,D,20221028,000000,22.44,24.6,21.738,24.24,6095.4999975618,0
|
| 281 |
+
AKA.US,D,20221031,000000,24.48,25.8,23.88,24.48,9804.4166627449,0
|
| 282 |
+
AKA.US,D,20221101,000000,24.72,25.44,23.04,23.64,4842.2499980631,0
|
| 283 |
+
AKA.US,D,20221102,000000,23.4,24.6,22.2012,23.04,4434.9166648927,0
|
| 284 |
+
AKA.US,D,20221103,000000,22.8,24.24,22.3272,23.04,9073.0833297041,0
|
| 285 |
+
AKA.US,D,20221104,000000,23.52,24.48,21.96,22.56,4922.1666646978,0
|
| 286 |
+
AKA.US,D,20221107,000000,22.44,23.52,20.04,20.28,7595.6666636284,0
|
| 287 |
+
AKA.US,D,20221108,000000,20.04,20.28,18.12,18.96,5694.4166643889,0
|
| 288 |
+
AKA.US,D,20221109,000000,18.96,19.3572,18.72,18.72,2934.999998826,0
|
| 289 |
+
AKA.US,D,20221110,000000,20.04,20.76,17.04,18.12,20268.416658559,0
|
| 290 |
+
AKA.US,D,20221111,000000,19.8,24.24,18.258,21.96,20727.916658376,0
|
| 291 |
+
AKA.US,D,20221114,000000,21.84,24.12,21.12,23.76,12413.249995035,0
|
| 292 |
+
AKA.US,D,20221115,000000,24,24.96,22.68,23.88,9186.3333296588,0
|
| 293 |
+
AKA.US,D,20221116,000000,23.52,23.742,21.72,22.32,4295.4166649485,0
|
| 294 |
+
AKA.US,D,20221117,000000,22.08,22.44,20.28,22.32,3943.9999984224,0
|
| 295 |
+
AKA.US,D,20221118,000000,22.92,22.92,20.16,21.84,3073.2499987707,0
|
| 296 |
+
AKA.US,D,20221121,000000,22.08,22.08,18.36,19.68,7666.9166635999,0
|
| 297 |
+
AKA.US,D,20221122,000000,19.32,21.48,19.2,21.36,3272.5833320243,0
|
| 298 |
+
AKA.US,D,20221123,000000,20.76,21.1404,19.68,20.4,2229.2499991083,0
|
| 299 |
+
AKA.US,D,20221125,000000,20.64,21,20.0232,20.52,685.833333059,0
|
| 300 |
+
AKA.US,D,20221128,000000,20.88,21.6,20.4,21.24,2479.0833323417,0
|
| 301 |
+
AKA.US,D,20221129,000000,21.6,22.56,20.9328,21.48,4438.1666648914,0
|
| 302 |
+
AKA.US,D,20221130,000000,22.08,22.44,21,21.6,4329.5833316015,0
|
| 303 |
+
AKA.US,D,20221201,000000,21.6,22.44,21,21.36,3674.2499985303,0
|
| 304 |
+
AKA.US,D,20221202,000000,20.28,23.28,20.28,23.28,9531.0833295209,0
|
| 305 |
+
AKA.US,D,20221205,000000,23.04,23.28,21.2568,21.96,5700.5833310531,0
|
| 306 |
+
AKA.US,D,20221206,000000,22.32,22.92,19.92,20.88,7701.1666635862,0
|
| 307 |
+
AKA.US,D,20221207,000000,21.12,22.2,20.298,21.72,3488.7499986045,0
|
| 308 |
+
AKA.US,D,20221208,000000,21.96,22.662,19.8,20.52,10636.416662412,0
|
| 309 |
+
AKA.US,D,20221209,000000,20.5296,21.12,19.08,19.8,4396.2499982415,0
|
| 310 |
+
AKA.US,D,20221212,000000,19.92,21.36,18.72,20.88,6097.3333308944,0
|
| 311 |
+
AKA.US,D,20221213,000000,21.24,22.08,19.32,20.28,2701.3333322528,0
|
| 312 |
+
AKA.US,D,20221214,000000,21.36,21.36,18.96,19.32,4092.7499983629,0
|
| 313 |
+
AKA.US,D,20221215,000000,19.08,19.3212,17.64,18.6,4392.0833315765,0
|
| 314 |
+
AKA.US,D,20221216,000000,18.36,20.76,17.4012,20.4,6856.7499972573,0
|
| 315 |
+
AKA.US,D,20221219,000000,20.52,20.76,17.58,17.76,3848.333331794,0
|
| 316 |
+
AKA.US,D,20221220,000000,17.76,17.9652,17.04,17.04,2403.8333323718,0
|
| 317 |
+
AKA.US,D,20221221,000000,17.28,18.12,17.178,17.76,2086.9999991652,0
|
| 318 |
+
AKA.US,D,20221222,000000,18,18,15.6,16.32,5292.499997883,0
|
| 319 |
+
AKA.US,D,20221223,000000,16.8,16.8,15.84,15.96,1799.4166659469,0
|
| 320 |
+
AKA.US,D,20221227,000000,15.6,16.2,14.64,14.76,3763.1666651614,0
|
| 321 |
+
AKA.US,D,20221228,000000,14.64,15.4788,14.3328,14.88,5120.4166646185,0
|
| 322 |
+
AKA.US,D,20221229,000000,15,16.08,13.44,14.52,7672.1666635978,0
|
| 323 |
+
AKA.US,D,20221230,000000,13.8,16.08,13.8,15.24,7306.1666637442,0
|
| 324 |
+
AKA.US,D,20230103,000000,15.6,15.84,15.24,15.84,2814.3333322076,0
|
| 325 |
+
AKA.US,D,20230104,000000,15.72,16.32,14.28,15.6,3157.2499987371,0
|
| 326 |
+
AKA.US,D,20230105,000000,16.2,16.32,15.2856,15.72,4044.6666650488,0
|
| 327 |
+
AKA.US,D,20230106,000000,16.2,16.68,15.66,16.2,2737.9166655715,0
|
| 328 |
+
AKA.US,D,20230109,000000,16.2,17.52,15.96,16.68,5852.3333309924,0
|
| 329 |
+
AKA.US,D,20230110,000000,16.68,17.16,16.32,16.68,3350.7499986597,0
|
| 330 |
+
AKA.US,D,20230111,000000,17.28,17.88,16.08,16.8,5933.4999976266,0
|
| 331 |
+
AKA.US,D,20230112,000000,17.64,18,16.68,17.52,12868.833328186,0
|
| 332 |
+
AKA.US,D,20230113,000000,17.4,18,17.04,17.4,2854.4999988582,0
|
| 333 |
+
AKA.US,D,20230117,000000,18,18,17.046,18,3437.8333319582,0
|
| 334 |
+
AKA.US,D,20230118,000000,18,18,17.76,18,4790.833331417,0
|
| 335 |
+
AKA.US,D,20230119,000000,18,18.06,17.64,18,3488.9166652711,0
|
| 336 |
+
AKA.US,D,20230120,000000,18,18,16.9836,17.76,3889.4166651109,0
|
| 337 |
+
AKA.US,D,20230123,000000,17.64,18,17.4,18,4605.4999981578,0
|
| 338 |
+
AKA.US,D,20230124,000000,18,18,17.76,18,1739.4999993042,0
|
| 339 |
+
AKA.US,D,20230125,000000,18,18.6,17.52,18,4996.9999980012,0
|
| 340 |
+
AKA.US,D,20230126,000000,18,18.48,17.88,18,2735.2499989059,0
|
| 341 |
+
AKA.US,D,20230127,000000,17.76,18.84,17.76,18.24,3045.4166654485,0
|
| 342 |
+
AKA.US,D,20230130,000000,18.6,18.84,18,18.24,2793.4166655493,0
|
| 343 |
+
AKA.US,D,20230131,000000,18.24,19.0788,17.76,18.24,3887.6666651116,0
|
| 344 |
+
AKA.US,D,20230201,000000,18,18.54,17.76,18.24,2933.4999988266,0
|
| 345 |
+
AKA.US,D,20230202,000000,18.36,19.08,18.12,18.12,6353.8333307918,0
|
| 346 |
+
AKA.US,D,20230203,000000,18.12,19.2,17.6568,18.84,4729.7499981081,0
|
| 347 |
+
AKA.US,D,20230206,000000,18.84,18.96,18.3612,18.48,1394.166666109,0
|
| 348 |
+
AKA.US,D,20230207,000000,18.24,18.96,18.24,18.6,1825.9166659363,0
|
| 349 |
+
AKA.US,D,20230208,000000,18.48,19.2,18.48,18.72,2208.9166657831,0
|
| 350 |
+
AKA.US,D,20230209,000000,18.84,19.92,18.48,18.72,2118.333332486,0
|
| 351 |
+
AKA.US,D,20230210,000000,19.08,19.08,18.6,18.84,2150.2499991399,0
|
| 352 |
+
AKA.US,D,20230213,000000,18.96,19.2,18.6,18.84,2428.4166656953,0
|
| 353 |
+
AKA.US,D,20230214,000000,18.48,19.08,18.48,18.84,1919.999999232,0
|
| 354 |
+
AKA.US,D,20230215,000000,18.48,19.1316,18.48,18.96,1807.9166659435,0
|
| 355 |
+
AKA.US,D,20230216,000000,18.96,19.8,18.7308,18.96,1899.2499992403,0
|
| 356 |
+
AKA.US,D,20230217,000000,18.96,22.08,18.24,18.84,9014.6666630608,0
|
| 357 |
+
AKA.US,D,20230221,000000,18.36,19.2,18.36,18.36,1607.3333326904,0
|
| 358 |
+
AKA.US,D,20230222,000000,18.12,19.08,18.12,18.6,2339.7499990641,0
|
| 359 |
+
AKA.US,D,20230223,000000,18.36,18.72,17.52,18.36,1927.9166658955,0
|
| 360 |
+
AKA.US,D,20230224,000000,18.24,18.24,17.64,17.76,1130.9166662143,0
|
| 361 |
+
AKA.US,D,20230227,000000,19.68,19.68,17.52,17.64,2340.0833323973,0
|
| 362 |
+
AKA.US,D,20230228,000000,17.28,17.52,16.68,16.92,3694.5833318555,0
|
| 363 |
+
AKA.US,D,20230301,000000,16.56,16.92,16.56,16.68,1329.2499994683,0
|
| 364 |
+
AKA.US,D,20230302,000000,16.56,16.92,16.44,16.8,1781.0833326209,0
|
| 365 |
+
AKA.US,D,20230303,000000,16.8,16.92,16.56,16.56,3274.6666653568,0
|
| 366 |
+
AKA.US,D,20230306,000000,16.68,17.04,16.44,16.68,1511.666666062,0
|
| 367 |
+
AKA.US,D,20230307,000000,16.44,16.8,16.44,16.56,2240.4166657705,0
|
| 368 |
+
AKA.US,D,20230308,000000,16.8,17.16,16.08,16.56,12945.083328155,0
|
| 369 |
+
AKA.US,D,20230309,000000,16.56,17.262,15.96,15.96,2171.8333324646,0
|
| 370 |
+
AKA.US,D,20230310,000000,14.88,15,10.2012,10.2012,21716.41665798,0
|
| 371 |
+
AKA.US,D,20230313,000000,10.92,10.92,8.8992,9.5628,14529.499994188,0
|
| 372 |
+
AKA.US,D,20230314,000000,10.56,11.4,9.0396,9.0396,10766.583329027,0
|
| 373 |
+
AKA.US,D,20230315,000000,8.94,9.23988,7.6836,7.6896,14600.583327493,0
|
| 374 |
+
AKA.US,D,20230316,000000,7.44,7.9476,6.6048,7.2,21825.24999127,0
|
| 375 |
+
AKA.US,D,20230317,000000,7.8,10.92,7.2,10.56,122497.08328433,0
|
| 376 |
+
AKA.US,D,20230320,000000,10.7436,10.9632,7.506,8.3616,52357.666645724,0
|
| 377 |
+
AKA.US,D,20230321,000000,7.7064,8.3904,7.224,8.1612,14434.666660893,0
|
| 378 |
+
AKA.US,D,20230322,000000,8.4,8.4,7.56,7.9668,8250.4999966998,0
|
| 379 |
+
AKA.US,D,20230323,000000,7.7448,8.1048,7.3956,7.56,6899.3333305736,0
|
| 380 |
+
AKA.US,D,20230324,000000,7.56,7.6032,6.972,7.0932,8717.9999965128,0
|
| 381 |
+
AKA.US,D,20230327,000000,7.056,7.32,6.3468,6.7548,9839.5833293975,0
|
| 382 |
+
AKA.US,D,20230328,000000,6.6,7.32,6.6,6.7548,7755.6666635644,0
|
| 383 |
+
AKA.US,D,20230329,000000,6.72,6.9936,6.396,6.5484,8899.8333297734,0
|
| 384 |
+
AKA.US,D,20230330,000000,6.5928,6.8796,6.51,6.6996,6846.8333305946,0
|
| 385 |
+
AKA.US,D,20230331,000000,6.96,6.96,6.4812,6.5364,9187.5833296583,0
|
| 386 |
+
AKA.US,D,20230403,000000,6.6,6.756,6.36,6.4056,9178.9166629951,0
|
| 387 |
+
AKA.US,D,20230404,000000,6.6336,6.6336,5.6544,5.6544,17236.666659772,0
|
| 388 |
+
AKA.US,D,20230405,000000,6.138,6.7596,5.4,5.5296,103934.83329176,0
|
| 389 |
+
AKA.US,D,20230406,000000,5.16,5.52,4.446,5.16,54103.666645025,0
|
| 390 |
+
AKA.US,D,20230410,000000,4.9848,5.5044,4.8,4.9836,17913.999992834,0
|
| 391 |
+
AKA.US,D,20230411,000000,4.92,5.256,4.74,5.0112,18405.249992638,0
|
| 392 |
+
AKA.US,D,20230412,000000,5.6352,5.6352,4.746,4.8012,19434.833325559,0
|
| 393 |
+
AKA.US,D,20230413,000000,5.04,5.0556,4.62,4.92,11730.666661974,0
|
| 394 |
+
AKA.US,D,20230414,000000,5.4,5.496,4.7412,4.9164,13313.916661341,0
|
| 395 |
+
AKA.US,D,20230417,000000,4.92,5.16,4.68,4.9104,13386.916661312,0
|
| 396 |
+
AKA.US,D,20230418,000000,5.1228,5.1228,4.72681,4.8816,115325.41662054,0
|
| 397 |
+
AKA.US,D,20230419,000000,6.48,7.068,5.166,5.5728,437190.16649179,0
|
| 398 |
+
AKA.US,D,20230420,000000,4.56,5.76,4.344,4.6764,119927.99995203,0
|
| 399 |
+
AKA.US,D,20230421,000000,4.5624,4.992,3.74412,4.6452,53390.499978644,0
|
| 400 |
+
AKA.US,D,20230424,000000,6.12,6.12,4.3296,4.6728,34044.333319716,0
|
| 401 |
+
AKA.US,D,20230425,000000,4.68,4.896,3.996,4.3152,24635.916656812,0
|
| 402 |
+
AKA.US,D,20230426,000000,4.3212,4.68,4.188,4.5228,16920.083326565,0
|
| 403 |
+
AKA.US,D,20230427,000000,4.4028,4.6416,4.2084,4.3812,17413.083326368,0
|
| 404 |
+
AKA.US,D,20230428,000000,4.5,4.575,4.098,4.4052,23273.333324024,0
|
| 405 |
+
AKA.US,D,20230501,000000,4.44,4.5588,4.008,4.1436,17058.416659843,0
|
| 406 |
+
AKA.US,D,20230502,000000,4.1436,4.3656,3.804,3.9168,20194.083325256,0
|
| 407 |
+
AKA.US,D,20230503,000000,4.1772,4.1772,3.72,3.876,16935.749993226,0
|
| 408 |
+
AKA.US,D,20230504,000000,4.08,4.0812,3.6,3.9084,29531.333321521,0
|
| 409 |
+
AKA.US,D,20230505,000000,3.96,4.14,3.6144,3.852,26677.749989329,0
|
| 410 |
+
AKA.US,D,20230508,000000,4.0692,4.08,3.72,4.08,20148.416658607,0
|
| 411 |
+
AKA.US,D,20230509,000000,4.1268,4.8,3.84,4.32,40306.833317211,0
|
| 412 |
+
AKA.US,D,20230510,000000,4.68,4.8,4.3104,4.6908,34027.249986389,0
|
| 413 |
+
AKA.US,D,20230511,000000,4.56,5.4744,4.56,4.776,45880.416648315,0
|
| 414 |
+
AKA.US,D,20230512,000000,5.04,5.28,3.9852,4.3812,43767.16664916,0
|
| 415 |
+
AKA.US,D,20230515,000000,4.8,4.8,4.2,4.6104,23682.33332386,0
|
| 416 |
+
AKA.US,D,20230516,000000,4.4724,4.66919,4.2,4.392,12689.666661591,0
|
| 417 |
+
AKA.US,D,20230517,000000,4.5252,4.656,4.2,4.6188,6494.166664069,0
|
| 418 |
+
AKA.US,D,20230518,000000,4.2168,4.6788,4.2168,4.6188,11646.083328675,0
|
| 419 |
+
AKA.US,D,20230519,000000,4.44,4.5588,4.32,4.386,14666.9166608,0
|
| 420 |
+
AKA.US,D,20230522,000000,4.2984,4.4304,4.08,4.2636,12225.416661777,0
|
| 421 |
+
AKA.US,D,20230523,000000,4.44,4.68,4.2336,4.6788,5582.2499977671,0
|
| 422 |
+
AKA.US,D,20230524,000000,4.9536,5.04,4.5936,4.7676,8910.1666631026,0
|
| 423 |
+
AKA.US,D,20230525,000000,4.548,4.6728,4.44,4.5552,6297.5833308143,0
|
| 424 |
+
AKA.US,D,20230526,000000,4.6332,4.8,4.44,4.5768,9068.4166630393,0
|
| 425 |
+
AKA.US,D,20230530,000000,5.04,5.04,4.8048,4.9176,14064.583327708,0
|
| 426 |
+
AKA.US,D,20230531,000000,5.04,5.04,4.68,4.8336,7196.9166637879,0
|
| 427 |
+
AKA.US,D,20230601,000000,4.692,4.92,4.68,4.92,8366.7499966533,0
|
| 428 |
+
AKA.US,D,20230602,000000,5.04,5.0688,4.8,4.9824,7301.9999970792,0
|
| 429 |
+
AKA.US,D,20230605,000000,5.0472,5.0472,4.62,4.8,12570.416661639,0
|
| 430 |
+
AKA.US,D,20230606,000000,5.28,5.718,4.716,5.3652,131159.33328087,0
|
| 431 |
+
AKA.US,D,20230607,000000,5.76,5.76,5.04,5.1624,58879.249976448,0
|
| 432 |
+
AKA.US,D,20230608,000000,4.68,6.4332,4.68,5.9412,48567.249980573,0
|
| 433 |
+
AKA.US,D,20230609,000000,5.76,6.6,5.28,5.7936,24140.833323677,0
|
| 434 |
+
AKA.US,D,20230612,000000,5.88,6.32399,5.88,6.12,9903.1666627054,0
|
| 435 |
+
AKA.US,D,20230613,000000,5.9364,6.5352,5.88001,6.0708,29217.999988313,0
|
| 436 |
+
AKA.US,D,20230614,000000,6.24,6.24,5.4132,5.4804,14888.749994045,0
|
| 437 |
+
AKA.US,D,20230615,000000,5.508,5.52,5.124,5.1504,15585.416660433,0
|
| 438 |
+
AKA.US,D,20230616,000000,5.292,6,5.148,5.6184,18969.833325745,0
|
| 439 |
+
AKA.US,D,20230620,000000,5.5404,5.9136,4.8,5.0856,21495.333324735,0
|
| 440 |
+
AKA.US,D,20230621,000000,5.4,5.76,5.0556,5.5956,11683.499995327,0
|
| 441 |
+
AKA.US,D,20230622,000000,5.64,5.9988,5.16,5.388,18000.333326133,0
|
| 442 |
+
AKA.US,D,20230623,000000,5.2836,5.88,4.92,4.92,116574.8332867,0
|
| 443 |
+
AKA.US,D,20230626,000000,4.9836,5.2884,4.8216,4.8216,32325.333320403,0
|
| 444 |
+
AKA.US,D,20230627,000000,4.92,5.1612,4.7256,4.7256,23394.499990642,0
|
| 445 |
+
AKA.US,D,20230628,000000,4.68,5.1324,4.68,4.728,15281.249993888,0
|
| 446 |
+
AKA.US,D,20230629,000000,4.92,5.3448,4.85208,5.28,13825.74999447,0
|
| 447 |
+
AKA.US,D,20230630,000000,5.16,5.418,5.16,5.16,6569.166664039,0
|
| 448 |
+
AKA.US,D,20230703,000000,5.28,5.58,5.1612,5.2668,4482.0833315405,0
|
| 449 |
+
AKA.US,D,20230705,000000,5.16,5.4,4.824,4.98,15402.749993839,0
|
| 450 |
+
AKA.US,D,20230706,000000,4.83,5.04,4.83,4.92,7675.3333302632,0
|
| 451 |
+
AKA.US,D,20230707,000000,4.92,4.99199,4.794,4.8012,11591.249995364,0
|
| 452 |
+
AKA.US,D,20230710,000000,4.92,5.28,4.716,4.83,21372.083324785,0
|
| 453 |
+
AKA.US,D,20230711,000000,5.388,5.388,4.77,4.8,16041.41666025,0
|
| 454 |
+
AKA.US,D,20230712,000000,4.8,5.2788,4.8,4.92,9090.4999963638,0
|
| 455 |
+
AKA.US,D,20230713,000000,5.16,5.316,4.92,4.92,9156.9999963372,0
|
| 456 |
+
AKA.US,D,20230714,000000,4.9452,5.22,4.7988,4.7988,9677.9999961288,0
|
| 457 |
+
AKA.US,D,20230717,000000,4.752,5.28,4.752,4.9176,13052.666661446,0
|
| 458 |
+
AKA.US,D,20230718,000000,5.04,5.28,4.8648,5.16,17697.333326254,0
|
| 459 |
+
AKA.US,D,20230719,000000,5.4,5.64,5.1924,5.52,19597.916658828,0
|
| 460 |
+
AKA.US,D,20230720,000000,5.76,5.94,5.52,5.6808,14001.166661066,0
|
| 461 |
+
AKA.US,D,20230721,000000,5.76,6.036,5.6208,5.6208,11766.249995294,0
|
| 462 |
+
AKA.US,D,20230724,000000,5.5716,5.928,5.52,5.5212,8129.8333300814,0
|
| 463 |
+
AKA.US,D,20230725,000000,5.52,6,5.3292,5.478,9843.1666627294,0
|
| 464 |
+
AKA.US,D,20230726,000000,5.436,6,5.4036,5.766,16537.916660052,0
|
| 465 |
+
AKA.US,D,20230727,000000,5.5224,6.24,5.2824,5.76,13331.416661334,0
|
| 466 |
+
AKA.US,D,20230728,000000,5.7156,6.2928,5.7156,5.82,10492.583329136,0
|
| 467 |
+
AKA.US,D,20230731,000000,6.12,6.228,6.0036,6.12,12381.833328381,0
|
| 468 |
+
AKA.US,D,20230801,000000,6.0312,6.2256,5.892,6.12,6925.1666638966,0
|
| 469 |
+
AKA.US,D,20230802,000000,6.0096,6.19538,5.7912,5.8584,5658.0833310701,0
|
| 470 |
+
AKA.US,D,20230803,000000,5.76,6.66893,5.76,6.288,10571.666662438,0
|
| 471 |
+
AKA.US,D,20230804,000000,6.72,6.9732,6.354,6.426,17215.166659781,0
|
| 472 |
+
AKA.US,D,20230807,000000,6.72,6.96,6.4788,6.4788,9324.5833296035,0
|
| 473 |
+
AKA.US,D,20230808,000000,6.8028,6.8028,6.48,6.7236,5587.6666644316,0
|
| 474 |
+
AKA.US,D,20230809,000000,7.2,7.8636,6.84,7.68,57926.166643496,0
|
| 475 |
+
AKA.US,D,20230810,000000,5.04,5.868,5.004,5.25,55731.249977708,0
|
| 476 |
+
AKA.US,D,20230811,000000,4.98,5.346,4.98,5.052,7024.2499971903,0
|
| 477 |
+
AKA.US,D,20230814,000000,4.98,5.0688,4.44,4.68,19744.249992102,0
|
| 478 |
+
AKA.US,D,20230815,000000,4.5396,4.77479,4.32,4.3344,9045.4999963818,0
|
| 479 |
+
AKA.US,D,20230816,000000,4.38,4.5156,4.224,4.392,9468.1666628794,0
|
| 480 |
+
AKA.US,D,20230817,000000,4.5828,5.016,4.44,4.8264,10652.083329073,0
|
| 481 |
+
AKA.US,D,20230818,000000,5.1156,5.322,4.8012,5.16,2926.8333321626,0
|
| 482 |
+
AKA.US,D,20230821,000000,5.52,5.52,4.812,5.2584,6305.5833308111,0
|
| 483 |
+
AKA.US,D,20230822,000000,5.028,6,5.028,5.3856,4633.5833314799,0
|
| 484 |
+
AKA.US,D,20230823,000000,5.688,6,5.4,5.7576,16041.41666025,0
|
| 485 |
+
AKA.US,D,20230824,000000,5.5848,5.9928,5.4,5.6028,6156.5833308707,0
|
| 486 |
+
AKA.US,D,20230825,000000,5.994,5.994,5.268,5.28,2854.6666655248,0
|
| 487 |
+
AKA.US,D,20230828,000000,5.64,5.75879,5.268,5.268,4815.4166647405,0
|
| 488 |
+
AKA.US,D,20230829,000000,5.088,5.68564,5.088,5.328,6834.8333305994,0
|
| 489 |
+
AKA.US,D,20230830,000000,5.28,6.44039,5.28,5.76,14641.91666081,0
|
| 490 |
+
AKA.US,D,20230831,000000,5.6676,7.08,5.64,6.036,12685.749994926,0
|
| 491 |
+
AKA.US,D,20230901,000000,5.8548,6.84,5.8548,6.006,10823.166662337,0
|
| 492 |
+
AKA.US,D,20230905,000000,6,6.828,6,6.24,10553.333329112,0
|
| 493 |
+
AKA.US,D,20230906,000000,6.0576,6.9,6.0576,6.3804,8846.2499964615,0
|
| 494 |
+
AKA.US,D,20230907,000000,6.5988,6.84,6.012,6.1572,7600.9166636263,0
|
| 495 |
+
AKA.US,D,20230908,000000,6.06,6.6,6.06,6.3,3878.8333317818,0
|
| 496 |
+
AKA.US,D,20230911,000000,6.4116,6.7044,6.192,6.4404,6280.6666641544,0
|
| 497 |
+
AKA.US,D,20230912,000000,6.42,6.5952,6.132,6.276,6567.2499973731,0
|
| 498 |
+
AKA.US,D,20230913,000000,6.36,6.684,6.18,6.252,4371.7499982513,0
|
| 499 |
+
AKA.US,D,20230914,000000,6.1272,6.5748,6.1272,6.132,4537.1666648518,0
|
| 500 |
+
AKA.US,D,20230915,000000,5.7672,6.36,5.7672,6.192,2689.3333322576,0
|
| 501 |
+
AKA.US,D,20230918,000000,6.6,7.2,6.12,6.18,16916.333326567,0
|
| 502 |
+
AKA.US,D,20230919,000000,6.36,6.6,6.18241,6.24,8049.99999678,0
|
| 503 |
+
AKA.US,D,20230920,000000,6.12,6.41941,6.12,6.12,4422.0833315645,0
|
| 504 |
+
AKA.US,D,20230921,000000,6.12,6.2952,5.892,5.892,6336.9999974652,0
|
| 505 |
+
AKA.US,D,20230922,000000,6.12,6.12,5.8932,5.8932,5431.7499978273,0
|
| 506 |
+
AKA.US,D,20230925,000000,5.8944,6.3744,5.76,5.76,11737.916661972,0
|
| 507 |
+
AKA.US,D,20230926,000000,5.5572,5.88,4.8996,4.9212,8257.5833300303,0
|
| 508 |
+
AKA.US,D,20230927,000000,5.04,5.9868,5.04,5.5524,13157.916661404,0
|
| 509 |
+
AKA.US,D,20230928,000000,5.946,6.12,5.64,6.12,6694.8333306554,0
|
| 510 |
+
AKA.US,D,20230929,000000,6,6.5064,5.16,5.2188,12744.666661569,0
|
| 511 |
+
AKA.US,D,20231002,000000,4.72,5.37,4.45,4.6,35743,0
|
| 512 |
+
AKA.US,D,20231003,000000,4.92,4.97,4.57,4.62,41727,0
|
| 513 |
+
AKA.US,D,20231004,000000,4.53,5.23,4.33,4.38,97490,0
|
| 514 |
+
AKA.US,D,20231005,000000,4.4,5.0743,3.81,3.87,83740,0
|
| 515 |
+
AKA.US,D,20231006,000000,4.25,4.4,4.01,4.27,42037,0
|
| 516 |
+
AKA.US,D,20231009,000000,4.35,4.9,4.35,4.5,54961,0
|
| 517 |
+
AKA.US,D,20231010,000000,4.5305,4.86,4.5305,4.71,20262,0
|
| 518 |
+
AKA.US,D,20231011,000000,4.75,5.26,4.73,4.9202,35673,0
|
| 519 |
+
AKA.US,D,20231012,000000,5.01,5.3,5.01,5.11,15139,0
|
| 520 |
+
AKA.US,D,20231013,000000,5.01,5.53,5.01,5.2,24789,0
|
| 521 |
+
AKA.US,D,20231016,000000,5.2,7.65,5.12,6.98,165084,0
|
| 522 |
+
AKA.US,D,20231017,000000,6.9,8.285,6.29,6.79,199298,0
|
| 523 |
+
AKA.US,D,20231018,000000,6.6,7.08,6.165,6.25,50494,0
|
| 524 |
+
AKA.US,D,20231019,000000,6.16,6.94,5.91,6.86,40949,0
|
| 525 |
+
AKA.US,D,20231020,000000,6.93,8.1,6.82,7.83,28678,0
|
| 526 |
+
AKA.US,D,20231023,000000,8.01,9.87,8.01,8.51,114335,0
|
| 527 |
+
AKA.US,D,20231024,000000,8.52,8.93,6.62,6.78,62532,0
|
| 528 |
+
AKA.US,D,20231025,000000,6.72,7.41,6.665,7.05,18446,0
|
| 529 |
+
AKA.US,D,20231026,000000,7.375,7.39,6.54,6.58,16106,0
|
| 530 |
+
AKA.US,D,20231027,000000,6.51,7.4,6.51,7.28,15951,0
|
| 531 |
+
AKA.US,D,20231030,000000,7.08,7.958,6.84,6.93,19277,0
|
| 532 |
+
AKA.US,D,20231031,000000,6.86,6.99,6.53,6.53,16756,0
|
| 533 |
+
AKA.US,D,20231101,000000,6.5,6.9,6,6,30485,0
|
| 534 |
+
AKA.US,D,20231102,000000,6.01,7.5,6.01,7.15,23027,0
|
| 535 |
+
AKA.US,D,20231103,000000,7,7.8505,7,7.57,18226,0
|
| 536 |
+
AKA.US,D,20231106,000000,7.39,8.05,7.39,7.8,9672,0
|
| 537 |
+
AKA.US,D,20231107,000000,7.78,8.46,7.78,8.155,14879,0
|
| 538 |
+
AKA.US,D,20231108,000000,8.34,8.88,7.67,7.67,23484,0
|
| 539 |
+
AKA.US,D,20231109,000000,6.91,7.51,6.41,6.41,21592,0
|
| 540 |
+
AKA.US,D,20231110,000000,6.4,6.65,6.1,6.65,19286,0
|
| 541 |
+
AKA.US,D,20231113,000000,6.5,6.89,6.25,6.5025,11509,0
|
| 542 |
+
AKA.US,D,20231114,000000,6.42,7.57,6.42,6.66,22449,0
|
| 543 |
+
AKA.US,D,20231115,000000,6.86,7.62,6.7518,7.3,19603,0
|
| 544 |
+
AKA.US,D,20231116,000000,7.12,8.0925,7.05,7.49,25555,0
|
| 545 |
+
AKA.US,D,20231117,000000,7.27,7.75,6.7376,7.75,25815,0
|
| 546 |
+
AKA.US,D,20231120,000000,7.69,8.4399,7.69,8.2686,12751,0
|
| 547 |
+
AKA.US,D,20231121,000000,8.23,9.2605,8.23,9,12899,0
|
| 548 |
+
AKA.US,D,20231122,000000,9.22,9.9131,9.22,9.52,25476,0
|
| 549 |
+
AKA.US,D,20231124,000000,9.84,9.9,9.52,9.85,7143,0
|
| 550 |
+
AKA.US,D,20231127,000000,9.21,9.55,9.11,9.11,12307,0
|
| 551 |
+
AKA.US,D,20231128,000000,9.39,9.55,9.01,9.26,8067,0
|
| 552 |
+
AKA.US,D,20231129,000000,9.38,10,9.09,9.18,33485,0
|
| 553 |
+
AKA.US,D,20231130,000000,9.14,9.7425,9.14,9.665,6333,0
|
| 554 |
+
AKA.US,D,20231201,000000,9.52,9.685,9.1,9.47,8279,0
|
| 555 |
+
AKA.US,D,20231204,000000,9.19,9.47,9.11,9.12,10110,0
|
| 556 |
+
AKA.US,D,20231205,000000,9.01,9.29,8.6064,9.0575,15266,0
|
| 557 |
+
AKA.US,D,20231206,000000,9.02,9.55,9.01,9.49,14611,0
|
| 558 |
+
AKA.US,D,20231207,000000,9.3,9.81,9.3,9.8,6781,0
|
| 559 |
+
AKA.US,D,20231208,000000,9.66,10.87,9.43,10.6,23162,0
|
| 560 |
+
AKA.US,D,20231211,000000,10.33,10.76,9.01,9.075,21298,0
|
| 561 |
+
AKA.US,D,20231212,000000,8.77,9.52,8.76,9.19,8723,0
|
| 562 |
+
AKA.US,D,20231213,000000,9.1,10.16,8.56,9.09,17073,0
|
| 563 |
+
AKA.US,D,20231214,000000,9.26,9.99,9.26,9.9115,6340,0
|
| 564 |
+
AKA.US,D,20231215,000000,9.99,10.75,9.99,10.53,11052,0
|
| 565 |
+
AKA.US,D,20231218,000000,10.3,11,9.7001,10.2,11418,0
|
| 566 |
+
AKA.US,D,20231219,000000,11.09,11.09,9.19,9.8,20628,0
|
| 567 |
+
AKA.US,D,20231220,000000,9.62,10.06,9.575,9.715,6077,0
|
| 568 |
+
AKA.US,D,20231221,000000,9.58,9.76,9.53,9.555,8477,0
|
| 569 |
+
AKA.US,D,20231222,000000,9.55,9.81,8.745,8.88,14138,0
|
| 570 |
+
AKA.US,D,20231226,000000,8.64,9.4,8.32,9.4,9120,0
|
| 571 |
+
AKA.US,D,20231227,000000,9.23,9.75,9.01,9.275,11435,0
|
| 572 |
+
AKA.US,D,20231228,000000,9.1,9.5,8.82,8.8301,7888,0
|
| 573 |
+
AKA.US,D,20231229,000000,8.88,8.89,7,8.05,27897,0
|
| 574 |
+
AKA.US,D,20240102,000000,7.73,8.193,7.0901,7.72,10522,0
|
| 575 |
+
AKA.US,D,20240103,000000,7.72,8.2,7.58,8.2,7816,0
|
| 576 |
+
AKA.US,D,20240104,000000,7.89,8.99,7.89,8.79,9658,0
|
| 577 |
+
AKA.US,D,20240105,000000,8.6,9.55,8.405,9.55,6605,0
|
| 578 |
+
AKA.US,D,20240108,000000,9.75,10.13,9.3569,10.04,16307,0
|
| 579 |
+
AKA.US,D,20240109,000000,10.13,10.17,9.9,10.16,7192,0
|
| 580 |
+
AKA.US,D,20240110,000000,9.91,10.785,9.91,10.3,5490,0
|
| 581 |
+
AKA.US,D,20240111,000000,10.33,10.33,9.47,10.1375,8355,0
|
| 582 |
+
AKA.US,D,20240112,000000,9.1346,10.14,9.1346,10.13,8796,0
|
| 583 |
+
AKA.US,D,20240116,000000,9.28,10.13,9.28,10.04,4718,0
|
| 584 |
+
AKA.US,D,20240117,000000,9.66,9.66,7.95,8.4334,12643,0
|
| 585 |
+
AKA.US,D,20240118,000000,9.2141,9.2141,8.905,9.15,6976,0
|
| 586 |
+
AKA.US,D,20240119,000000,8.65,8.9913,8.65,8.8801,8934,0
|
| 587 |
+
AKA.US,D,20240122,000000,9.16,9.16,8.5,8.97,13852,0
|
| 588 |
+
AKA.US,D,20240123,000000,8.84,9.35,8.84,9.14,26319,0
|
| 589 |
+
AKA.US,D,20240124,000000,9.12,10.07,9.12,9.85,6946,0
|
| 590 |
+
AKA.US,D,20240125,000000,10.06,10.06,9.25,9.69,9711,0
|
| 591 |
+
AKA.US,D,20240126,000000,9.39,10.57,8.9901,9.81,11413,0
|
| 592 |
+
AKA.US,D,20240129,000000,9.36,9.85,8.8003,9.84,4876,0
|
| 593 |
+
AKA.US,D,20240130,000000,10.57,10.57,9.3,9.5,9136,0
|
| 594 |
+
AKA.US,D,20240131,000000,9.27,9.8,9.27,9.45,4520,0
|
| 595 |
+
AKA.US,D,20240201,000000,9.3,9.7,9.3,9.7,5181,0
|
| 596 |
+
AKA.US,D,20240202,000000,9.65,10.2,9.3901,9.3901,6397,0
|
| 597 |
+
AKA.US,D,20240205,000000,9.33,10.05,9.1309,9.85,5662,0
|
| 598 |
+
AKA.US,D,20240206,000000,9.8,10.06,9.8,9.98,4956,0
|
| 599 |
+
AKA.US,D,20240207,000000,9.81,10.49,9.6,10.25,5465,0
|
| 600 |
+
AKA.US,D,20240208,000000,10.05,10.36,9.23,10.0801,5644,0
|
| 601 |
+
AKA.US,D,20240209,000000,10.26,10.39,9.6407,9.6407,5277,0
|
| 602 |
+
AKA.US,D,20240212,000000,9.4,9.95,9.13,9.24,9701,0
|
| 603 |
+
AKA.US,D,20240213,000000,9.2,9.84,8.6926,9.74,8251,0
|
| 604 |
+
AKA.US,D,20240214,000000,9.66,9.8,9.66,9.79,4983,0
|
| 605 |
+
AKA.US,D,20240215,000000,9.78,10.5,9.78,10.25,5267,0
|
| 606 |
+
AKA.US,D,20240216,000000,10.25,10.56,10.23,10.52,5290,0
|
| 607 |
+
AKA.US,D,20240220,000000,10.04,10.04,10.04,10.04,1145,0
|
| 608 |
+
AKA.US,D,20240221,000000,9.74,11.46,9.74,11.15,13463,0
|
| 609 |
+
AKA.US,D,20240222,000000,11.89,11.95,10.85,10.85,4292,0
|
| 610 |
+
AKA.US,D,20240223,000000,10.28,10.85,10.28,10.47,5038,0
|
| 611 |
+
AKA.US,D,20240226,000000,10.89,10.89,10.1,10.4,8039,0
|
| 612 |
+
AKA.US,D,20240227,000000,10.025,11.49,9.9773,11.49,7437,0
|
| 613 |
+
AKA.US,D,20240228,000000,10.4231,13.09,10.4231,12.995,9782,0
|
| 614 |
+
AKA.US,D,20240229,000000,12.63,13.72,12.39,13.65,11693,0
|
| 615 |
+
AKA.US,D,20240301,000000,13.04,13.57,12.96,13.54,4869,0
|
| 616 |
+
AKA.US,D,20240304,000000,13.3,14.2758,12.35,12.35,6375,0
|
| 617 |
+
AKA.US,D,20240305,000000,12.2,13.1,12.03,12.5,7713,0
|
| 618 |
+
AKA.US,D,20240306,000000,11.3,12.21,11.28,12.2,6852,0
|
| 619 |
+
AKA.US,D,20240307,000000,13,13,11.93,11.93,9843,0
|
| 620 |
+
AKA.US,D,20240308,000000,10.82,11.1101,9.7501,10.46,11996,0
|
| 621 |
+
AKA.US,D,20240311,000000,10.83,10.85,9.635,10.02,10211,0
|
| 622 |
+
AKA.US,D,20240312,000000,9.555,9.9327,9,9.02,5893,0
|
| 623 |
+
AKA.US,D,20240313,000000,8.12,8.5633,7.2201,8.29,13042,0
|
| 624 |
+
AKA.US,D,20240314,000000,8.7043,9.12,8.7043,9,4705,0
|
| 625 |
+
AKA.US,D,20240315,000000,9,10.38,8.94,10.38,19116,0
|
| 626 |
+
AKA.US,D,20240318,000000,10.03,10.62,9.31,10.25,5997,0
|
| 627 |
+
AKA.US,D,20240319,000000,9.6736,10.49,9.6736,10.49,5119,0
|
| 628 |
+
AKA.US,D,20240320,000000,10.05,10.05,9.6401,9.91,3849,0
|
| 629 |
+
AKA.US,D,20240321,000000,9.96,10,9.9,9.92,3760,0
|
| 630 |
+
AKA.US,D,20240322,000000,9.5,9.9,9.49,9.7,3109,0
|
| 631 |
+
AKA.US,D,20240325,000000,9.42,9.77,9.42,9.75,1168,0
|
| 632 |
+
AKA.US,D,20240326,000000,10.4,10.4,9.375,9.73,1884,0
|
| 633 |
+
AKA.US,D,20240327,000000,9.725,9.8,9.725,9.79,1737,0
|
| 634 |
+
AKA.US,D,20240328,000000,10,10,9.52,9.94,1787,0
|
| 635 |
+
AKA.US,D,20240401,000000,9.75,9.9,9.75,9.9,1484,0
|
| 636 |
+
AKA.US,D,20240402,000000,9.9001,10.3647,9.9,10.08,7605,0
|
| 637 |
+
AKA.US,D,20240403,000000,10.47,10.51,9.4927,9.9999,3961,0
|
| 638 |
+
AKA.US,D,20240404,000000,10.3,10.3,9.835,9.96,7401,0
|
| 639 |
+
AKA.US,D,20240405,000000,9.68,10,9.58,9.79,4818,0
|
| 640 |
+
AKA.US,D,20240408,000000,9.88,10.14,9.51,10.14,10644,0
|
| 641 |
+
AKA.US,D,20240409,000000,10.54,10.54,9.7301,10.1,4895,0
|
| 642 |
+
AKA.US,D,20240410,000000,10.54,10.54,9.41,9.87,6736,0
|
| 643 |
+
AKA.US,D,20240411,000000,9.68,12.68,8.89,12.1,18698,0
|
| 644 |
+
AKA.US,D,20240412,000000,12.05,12.46,10.91,11.76,6314,0
|
| 645 |
+
AKA.US,D,20240415,000000,11.5,12.35,11.1849,11.74,8320,0
|
| 646 |
+
AKA.US,D,20240416,000000,13,13,11.69,12.5,9946,0
|
| 647 |
+
AKA.US,D,20240417,000000,13,13.5,11.56,11.56,6514,0
|
| 648 |
+
AKA.US,D,20240418,000000,12.06,12.49,11.56,11.56,2758,0
|
| 649 |
+
AKA.US,D,20240419,000000,12,12.375,11.18,11.18,16926,0
|
| 650 |
+
AKA.US,D,20240422,000000,12.3,12.3,11.5,11.8,2550,0
|
| 651 |
+
AKA.US,D,20240423,000000,11.3,12.09,11.22,12.08,3532,0
|
| 652 |
+
AKA.US,D,20240424,000000,12.07,12.93,12.07,12.91,2751,0
|
| 653 |
+
AKA.US,D,20240425,000000,13.4,13.4,12.62,12.62,4926,0
|
| 654 |
+
AKA.US,D,20240426,000000,13.22,13.3999,12.27,12.75,3713,0
|
| 655 |
+
AKA.US,D,20240429,000000,13.3375,13.88,13.1627,13.25,5107,0
|
| 656 |
+
AKA.US,D,20240430,000000,13.25,14.51,13.25,14.51,3176,0
|
| 657 |
+
AKA.US,D,20240501,000000,15.5,19.105,14.9512,19.1,21348,0
|
| 658 |
+
AKA.US,D,20240502,000000,19.1,19.96,17.37,19.5,26368,0
|
| 659 |
+
AKA.US,D,20240503,000000,23.1,24.75,20.0694,21.27,21655,0
|
| 660 |
+
AKA.US,D,20240506,000000,21.25,21.25,20.205,20.65,5053,0
|
| 661 |
+
AKA.US,D,20240507,000000,20.05,20.05,16.9295,17.81,3781,0
|
| 662 |
+
AKA.US,D,20240508,000000,18.95,21.19,18.95,20.9,9063,0
|
| 663 |
+
AKA.US,D,20240509,000000,21.52,23,20.0817,22,8329,0
|
| 664 |
+
AKA.US,D,20240510,000000,22.88,24.25,22.2723,23.57,11499,0
|
| 665 |
+
AKA.US,D,20240513,000000,22.32,33.7278,22.32,27.26,40468,0
|
| 666 |
+
AKA.US,D,20240514,000000,28.49,31.7494,27.0954,29,12844,0
|
| 667 |
+
AKA.US,D,20240515,000000,29.5,30,28.51,29.5,11809,0
|
| 668 |
+
AKA.US,D,20240516,000000,28.98,29.19,22.73,26.21,18676,0
|
| 669 |
+
AKA.US,D,20240517,000000,24.74,27.1499,24.74,26.17,7449,0
|
| 670 |
+
AKA.US,D,20240520,000000,24.965,26.44,21.56,24.84,12796,0
|
| 671 |
+
AKA.US,D,20240521,000000,22.51,23.53,17.35,17.95,21712,0
|
| 672 |
+
AKA.US,D,20240522,000000,17.8,18.2,15.32,17.18,13908,0
|
| 673 |
+
AKA.US,D,20240523,000000,16.88,17.0578,15.75,16.2,8118,0
|
| 674 |
+
AKA.US,D,20240524,000000,16.3052,17.23,15.7101,16.71,5376,0
|
| 675 |
+
AKA.US,D,20240528,000000,16.51,16.725,14.84,14.84,13439,0
|
| 676 |
+
AKA.US,D,20240529,000000,14.51,14.525,13.4101,14.18,19718,0
|
| 677 |
+
AKA.US,D,20240530,000000,13.56,15.76,13.56,15.37,4615,0
|
| 678 |
+
AKA.US,D,20240531,000000,14.73,17.2,14.73,16.95,5016,0
|
| 679 |
+
AKA.US,D,20240603,000000,16.95,18.1731,16.55,17.14,12792,0
|
| 680 |
+
AKA.US,D,20240604,000000,17.2613,18.49,16,16.365,7984,0
|
| 681 |
+
AKA.US,D,20240605,000000,15.7,16.6,15.7,16.13,4167,0
|
| 682 |
+
AKA.US,D,20240606,000000,15.98,15.98,15.73,15.79,4211,0
|
| 683 |
+
AKA.US,D,20240607,000000,15.6724,17.24,15.6724,17,1833,0
|
| 684 |
+
AKA.US,D,20240610,000000,16.22,16.37,15.77,16.37,4531,0
|
| 685 |
+
AKA.US,D,20240611,000000,16,16,15.7884,16,5370,0
|
| 686 |
+
AKA.US,D,20240612,000000,15.81,16.93,15.81,16.93,1932,0
|
| 687 |
+
AKA.US,D,20240613,000000,17,17.4346,16.3716,16.76,4106,0
|
| 688 |
+
AKA.US,D,20240614,000000,16.7001,17.24,16.7001,17.24,1280,0
|
| 689 |
+
AKA.US,D,20240617,000000,17.07,17.07,15.5,15.875,37321,0
|
| 690 |
+
AKA.US,D,20240618,000000,16.05,16.11,14.28,14.38,17914,0
|
| 691 |
+
AKA.US,D,20240620,000000,17,17,14.5385,14.5385,2421,0
|
| 692 |
+
AKA.US,D,20240621,000000,13.57,15.71,12.81,15.71,6244,0
|
| 693 |
+
AKA.US,D,20240624,000000,14.93,15.155,12.91,13.15,4749,0
|
| 694 |
+
AKA.US,D,20240625,000000,12.9,13.8343,12.7468,12.75,14393,0
|
| 695 |
+
AKA.US,D,20240626,000000,12.62,13.3,12,13.29,21976,0
|
| 696 |
+
AKA.US,D,20240627,000000,12.81,14.4,12.81,14.4,4907,0
|
| 697 |
+
AKA.US,D,20240628,000000,14.52,16.25,13.96,15.25,62924,0
|
| 698 |
+
AKA.US,D,20240701,000000,15.2,15.99,15,15.99,7302,0
|
| 699 |
+
AKA.US,D,20240702,000000,16,16,15.21,15.22,2459,0
|
| 700 |
+
AKA.US,D,20240703,000000,15.55,15.94,14.51,15.19,1893,0
|
| 701 |
+
AKA.US,D,20240705,000000,14.32,14.32,13.18,13.84,3035,0
|
| 702 |
+
AKA.US,D,20240708,000000,14.14,15.69,14,15.69,3394,0
|
| 703 |
+
AKA.US,D,20240709,000000,15.7,15.94,15.01,15.86,3376,0
|
| 704 |
+
AKA.US,D,20240710,000000,16.2323,16.5,15.285,15.86,5365,0
|
| 705 |
+
AKA.US,D,20240711,000000,15.93,15.93,15.53,15.61,2615,0
|
| 706 |
+
AKA.US,D,20240712,000000,15.94,16.13,15.76,16.13,1944,0
|
| 707 |
+
AKA.US,D,20240715,000000,16.38,16.6999,16.1942,16.5,5979,0
|
| 708 |
+
AKA.US,D,20240716,000000,16.7,17.33,16.7,17.33,4796,0
|
| 709 |
+
AKA.US,D,20240717,000000,17.34,18.65,17.2573,17.39,9649,0
|
| 710 |
+
AKA.US,D,20240718,000000,16.9,16.9,15.63,16.5,2913,0
|
| 711 |
+
AKA.US,D,20240719,000000,16.01,16.01,14.64,15.95,2743,0
|
| 712 |
+
AKA.US,D,20240722,000000,16,16.12,15.19,15.36,2531,0
|
| 713 |
+
AKA.US,D,20240723,000000,15.17,15.17,13.78,14.57,13434,0
|
| 714 |
+
AKA.US,D,20240724,000000,14.4,14.69,13.25,14.21,5179,0
|
| 715 |
+
AKA.US,D,20240725,000000,14.49,15.62,13.8325,15.62,2286,0
|
| 716 |
+
AKA.US,D,20240726,000000,15.69,16.39,15.68,16.39,3527,0
|
| 717 |
+
AKA.US,D,20240729,000000,15.92,17.2,15.328,16.5,6330,0
|
| 718 |
+
AKA.US,D,20240730,000000,15.96,17,15.93,16.65,4487,0
|
| 719 |
+
AKA.US,D,20240731,000000,16.93,18.52,16.5,17.19,4146,0
|
| 720 |
+
AKA.US,D,20240801,000000,16.985,17.49,16.985,17.49,1727,0
|
| 721 |
+
AKA.US,D,20240802,000000,15.97,16.65,15.97,16.65,671,0
|
| 722 |
+
AKA.US,D,20240805,000000,15.93,16.15,13.97,15.55,8940,0
|
| 723 |
+
AKA.US,D,20240806,000000,14.45,15.89,14.45,15.57,4200,0
|
| 724 |
+
AKA.US,D,20240807,000000,14.47,14.47,14.47,14.47,2326,0
|
| 725 |
+
AKA.US,D,20240808,000000,16.73,16.9,15.1901,16.9,9128,0
|
| 726 |
+
AKA.US,D,20240809,000000,16.63,16.9799,15.5,16.24,15539,0
|
| 727 |
+
AKA.US,D,20240812,000000,17.5,18.53,17.46,18.53,10049,0
|
| 728 |
+
AKA.US,D,20240813,000000,17.54,21.65,17.54,21.27,13756,0
|
| 729 |
+
AKA.US,D,20240814,000000,21.3,22.05,20.7,20.7,8314,0
|
| 730 |
+
AKA.US,D,20240815,000000,22.76,23.74,22.02,22.17,7166,0
|
| 731 |
+
AKA.US,D,20240816,000000,20.73,23.81,18.96,23.81,10687,0
|
| 732 |
+
AKA.US,D,20240819,000000,24.4,24.4,23,24,1771,0
|
| 733 |
+
AKA.US,D,20240820,000000,22.5,22.5,21.949,22.11,3169,0
|
| 734 |
+
AKA.US,D,20240821,000000,21.78,24.08,20.01,24.08,17338,0
|
| 735 |
+
AKA.US,D,20240822,000000,24.42,24.42,23.2,23.76,9782,0
|
| 736 |
+
AKA.US,D,20240823,000000,22.9,24.61,22.15,23.32,11706,0
|
| 737 |
+
AKA.US,D,20240826,000000,22.9,23.05,22.75,23,6330,0
|
| 738 |
+
AKA.US,D,20240827,000000,23.635,23.635,22.05,22.63,5330,0
|
| 739 |
+
AKA.US,D,20240828,000000,22.6,22.7521,22,22,2975,0
|
| 740 |
+
AKA.US,D,20240829,000000,21.72,22.69,20.41,20.41,6623,0
|
| 741 |
+
AKA.US,D,20240830,000000,19.33,22.5,19.33,22.22,8415,0
|
| 742 |
+
AKA.US,D,20240903,000000,20.18,21.12,17.077,18.3,12189,0
|
| 743 |
+
AKA.US,D,20240904,000000,18.5,23.81,18.5,22.44,22820,0
|
| 744 |
+
AKA.US,D,20240905,000000,23.8,23.8,22.125,22.16,8398,0
|
| 745 |
+
AKA.US,D,20240906,000000,20.49,22.22,20.49,21.56,6669,0
|
| 746 |
+
AKA.US,D,20240909,000000,21.18,24.04,21.18,22.77,6988,0
|
| 747 |
+
AKA.US,D,20240910,000000,23.55,25.295,23.55,25,6682,0
|
| 748 |
+
AKA.US,D,20240911,000000,25.395,28.52,25.395,27.5,11266,0
|
| 749 |
+
AKA.US,D,20240912,000000,27.07,31.555,27.07,30.5,12840,0
|
| 750 |
+
AKA.US,D,20240913,000000,30.8,32.25,21.8701,25.28,23654,0
|
| 751 |
+
AKA.US,D,20240916,000000,24.67,29.1999,24.67,27.13,7584,0
|
| 752 |
+
AKA.US,D,20240917,000000,26.26,27.62,26,26.16,7002,0
|
| 753 |
+
AKA.US,D,20240918,000000,25.55,26.6405,24.54,24.54,19334,0
|
| 754 |
+
AKA.US,D,20240919,000000,25.91,26.3099,24.82,25,8732,0
|
| 755 |
+
AKA.US,D,20240920,000000,24.75,25,24,24.96,19872,0
|
| 756 |
+
AKA.US,D,20240923,000000,25.54,25.9895,24.05,24.9,23155,0
|
| 757 |
+
AKA.US,D,20240924,000000,25.36,26.27,25.2,26.27,4085,0
|
| 758 |
+
AKA.US,D,20240925,000000,24.87,25.81,24.87,25.26,4918,0
|
| 759 |
+
AKA.US,D,20240926,000000,25.13,26.37,23.93,23.93,6461,0
|
| 760 |
+
AKA.US,D,20240927,000000,24,24.1,24,24.1,2318,0
|
| 761 |
+
AKA.US,D,20240930,000000,24.4,24.4,23.1802,23.61,5596,0
|
| 762 |
+
AKA.US,D,20241001,000000,22.85,22.85,19.2001,19.66,12857,0
|
| 763 |
+
AKA.US,D,20241002,000000,19.66,19.74,18.5001,18.75,6490,0
|
| 764 |
+
AKA.US,D,20241003,000000,18.5,19.4285,17.2,18.33,14100,0
|
| 765 |
+
AKA.US,D,20241004,000000,19.01,19.5693,17.96,18.44,11366,0
|
| 766 |
+
AKA.US,D,20241007,000000,18.37,21.99,18.37,20.65,17857,0
|
| 767 |
+
AKA.US,D,20241008,000000,19.85,22.44,19.85,21.95,9620,0
|
| 768 |
+
AKA.US,D,20241009,000000,20.7255,22.7,20.7255,21.85,5568,0
|
| 769 |
+
AKA.US,D,20241010,000000,21.63,22.99,21.63,22.28,5438,0
|
| 770 |
+
AKA.US,D,20241011,000000,21.1,23.2,20.71,23.04,10479,0
|
| 771 |
+
AKA.US,D,20241014,000000,25.16,25.66,23.47,25.52,10786,0
|
| 772 |
+
AKA.US,D,20241015,000000,25.65,25.65,24.1,24.4,6853,0
|
| 773 |
+
AKA.US,D,20241016,000000,24.4,26,24.0478,25.38,13924,0
|
| 774 |
+
AKA.US,D,20241017,000000,24.95,25.7,24.455,25.36,16517,0
|
| 775 |
+
AKA.US,D,20241018,000000,24.97,26.6,24.5,26.6,12236,0
|
| 776 |
+
AKA.US,D,20241021,000000,26.86,27.47,26.25,26.9,9524,0
|
| 777 |
+
AKA.US,D,20241022,000000,27.17,27.17,25.0201,25.37,4806,0
|
| 778 |
+
AKA.US,D,20241023,000000,24,24.29,23.17,24.07,6209,0
|
| 779 |
+
AKA.US,D,20241024,000000,24,25.14,24,24.93,5211,0
|
| 780 |
+
AKA.US,D,20241025,000000,25.1,26.5122,23.36,24.35,5284,0
|
| 781 |
+
AKA.US,D,20241028,000000,25.48,25.537,24.84,25.18,4023,0
|
| 782 |
+
AKA.US,D,20241029,000000,25.59,26.7861,25.02,25.02,3714,0
|
| 783 |
+
AKA.US,D,20241030,000000,24.0001,24.58,22.88,23.8178,4193,0
|
| 784 |
+
AKA.US,D,20241031,000000,23.5008,23.5008,22.99,22.99,2377,0
|
| 785 |
+
AKA.US,D,20241101,000000,22.89,23.8,22.2,23.3,9030,0
|
| 786 |
+
AKA.US,D,20241104,000000,25.1577,25.3,22.83,23.8,11304,0
|
| 787 |
+
AKA.US,D,20241105,000000,23.8,23.85,23.25,23.85,4178,0
|
| 788 |
+
AKA.US,D,20241106,000000,24.2,26.76,24.2,24.64,8606,0
|
| 789 |
+
AKA.US,D,20241107,000000,24.08,26.1589,24.08,25.37,6675,0
|
| 790 |
+
AKA.US,D,20241108,000000,26.1,26.522,24.52,24.62,7738,0
|
| 791 |
+
AKA.US,D,20241111,000000,23.96,24.23,22.47,23.55,14950,0
|
| 792 |
+
AKA.US,D,20241112,000000,22,22.4,19.03,20.98,21102,0
|
| 793 |
+
AKA.US,D,20241113,000000,21.2652,21.3,19.33,20.42,6423,0
|
| 794 |
+
AKA.US,D,20241114,000000,20.5,20.5,18.4887,19.23,9762,0
|
| 795 |
+
AKA.US,D,20241115,000000,18.66,18.66,16.11,17.15,23858,0
|
| 796 |
+
AKA.US,D,20241118,000000,18.502,21.29,18.49,19.44,32863,0
|
| 797 |
+
AKA.US,D,20241119,000000,19.38,19.78,18.66,19,9692,0
|
| 798 |
+
AKA.US,D,20241120,000000,19.2,19.56,18.19,18.75,14783,0
|
| 799 |
+
AKA.US,D,20241121,000000,19.05,20.3,18.5,20.26,13303,0
|
| 800 |
+
AKA.US,D,20241122,000000,20.4133,21.4034,19.9,21.18,14729,0
|
| 801 |
+
AKA.US,D,20241125,000000,20.6091,21.5,20,21.13,4219,0
|
| 802 |
+
AKA.US,D,20241126,000000,21,21,19.33,20.95,8722,0
|
| 803 |
+
AKA.US,D,20241127,000000,21.013,21.5,21.013,21.36,3364,0
|
| 804 |
+
AKA.US,D,20241129,000000,21.21,22.61,19.59,22.2414,4341,0
|
| 805 |
+
AKA.US,D,20241202,000000,22.305,23.6,22,23.05,7010,0
|
| 806 |
+
AKA.US,D,20241203,000000,23.05,23.56,22.42,23.56,9641,0
|
| 807 |
+
AKA.US,D,20241204,000000,23.45,23.559,20.6401,21.32,11490,0
|
| 808 |
+
AKA.US,D,20241205,000000,20.11,20.6,18.4237,19.51,7730,0
|
| 809 |
+
AKA.US,D,20241206,000000,18.524,20.43,18.524,20.38,5697,0
|
| 810 |
+
AKA.US,D,20241209,000000,20.61,20.61,20.02,20.34,4351,0
|
| 811 |
+
AKA.US,D,20241210,000000,20.9493,20.9493,19.93,20.36,4083,0
|
| 812 |
+
AKA.US,D,20241211,000000,20.49,21.49,20.39,20.8,15369,0
|
| 813 |
+
AKA.US,D,20241212,000000,21.5299,21.5299,18.94,19.96,8695,0
|
| 814 |
+
AKA.US,D,20241213,000000,20.7,20.7,19.5757,20.55,4739,0
|
| 815 |
+
AKA.US,D,20241216,000000,20.55,21,19.42,21,5351,0
|
| 816 |
+
AKA.US,D,20241217,000000,20.44,21.6,20.44,21.6,4042,0
|
| 817 |
+
AKA.US,D,20241218,000000,21.9,21.9,20.62,20.62,6867,0
|
| 818 |
+
AKA.US,D,20241219,000000,20.49,21.3009,20.44,20.45,4744,0
|
| 819 |
+
AKA.US,D,20241220,000000,18.83,21.49,18.39,21.49,15031,0
|
| 820 |
+
AKA.US,D,20241223,000000,20.4717,21.49,20.4208,21.34,2994,0
|
| 821 |
+
AKA.US,D,20241224,000000,19.77,20.56,19.19,19.82,6550,0
|
| 822 |
+
AKA.US,D,20241226,000000,19.635,20.56,19.07,19.61,4556,0
|
| 823 |
+
AKA.US,D,20241227,000000,19.92,19.92,18.97,19.41,4419,0
|
| 824 |
+
AKA.US,D,20241230,000000,19.81,19.81,18.1599,18.49,15042,0
|
| 825 |
+
AKA.US,D,20241231,000000,17.1526,19.1,17.1526,18.72,4613,0
|
| 826 |
+
AKA.US,D,20250102,000000,19.8,19.8,18.159,18.5,12713,0
|
| 827 |
+
AKA.US,D,20250103,000000,17.9,19.4449,17.9,18.46,6059,0
|
| 828 |
+
AKA.US,D,20250106,000000,18.745,18.9999,17.5,17.93,19025,0
|
| 829 |
+
AKA.US,D,20250107,000000,18.1215,18.39,17.3,17.89,9711,0
|
| 830 |
+
AKA.US,D,20250108,000000,17.8452,18.015,17,17.43,7421,0
|
| 831 |
+
AKA.US,D,20250110,000000,15.55,17,15.5,16.75,23595,0
|
| 832 |
+
AKA.US,D,20250113,000000,18.2,19.9,17.52,19.57,21667,0
|
| 833 |
+
AKA.US,D,20250114,000000,19.53,19.9,17.9,18,15061,0
|
| 834 |
+
AKA.US,D,20250115,000000,17.43,17.6407,17.0245,17.48,6737,0
|
| 835 |
+
AKA.US,D,20250116,000000,16.795,17.63,16.35,17,13101,0
|
| 836 |
+
AKA.US,D,20250117,000000,16.5991,18.19,16.45,18.19,35566,0
|
| 837 |
+
AKA.US,D,20250121,000000,17.7329,18.11,17.7329,17.98,16672,0
|
| 838 |
+
AKA.US,D,20250122,000000,17.07,17.54,16.01,16.5,19150,0
|
| 839 |
+
AKA.US,D,20250123,000000,16.8451,17,15.1801,16.73,13977,0
|
| 840 |
+
AKA.US,D,20250124,000000,16.04,16.6,15.68,15.91,17792,0
|
| 841 |
+
AKA.US,D,20250127,000000,16,16.5,15.57,16.43,8512,0
|
| 842 |
+
AKA.US,D,20250128,000000,16.26,16.42,15.83,16.36,23122,0
|
| 843 |
+
AKA.US,D,20250129,000000,15.79,16.705,15.79,16.49,17509,0
|
| 844 |
+
AKA.US,D,20250130,000000,16.8,17.22,16.57,16.78,10397,0
|
| 845 |
+
AKA.US,D,20250131,000000,16.5,16.78,15.587,15.96,5379,0
|
| 846 |
+
AKA.US,D,20250203,000000,15.34,15.92,15.27,15.92,14663,0
|
| 847 |
+
AKA.US,D,20250204,000000,16.4255,17.3,15.54,17.19,15048,0
|
| 848 |
+
AKA.US,D,20250205,000000,17.07,17.47,16.89,16.89,5482,0
|
| 849 |
+
AKA.US,D,20250206,000000,16.8464,17.4,16.58,17.35,12352,0
|
| 850 |
+
AKA.US,D,20250207,000000,16.8001,18.405,16.8001,18.22,15403,0
|
| 851 |
+
AKA.US,D,20250210,000000,18.0804,18.0804,16.8,16.82,12509,0
|
| 852 |
+
AKA.US,D,20250211,000000,16.8,17.35,16.7,17.31,11797,0
|
| 853 |
+
AKA.US,D,20250212,000000,17.2,17.28,16.54,16.89,12729,0
|
| 854 |
+
AKA.US,D,20250213,000000,16.82,17.31,16.68,17.31,8229,0
|
| 855 |
+
AKA.US,D,20250214,000000,17.05,17.42,16.92,17.2,23540,0
|
| 856 |
+
AKA.US,D,20250218,000000,16.7345,16.86,16.7345,16.85,6709,0
|
| 857 |
+
AKA.US,D,20250219,000000,16.1704,17.2,16.1704,17.18,12718,0
|
| 858 |
+
AKA.US,D,20250220,000000,16.67,17.5362,16.67,17.49,33474,0
|
| 859 |
+
AKA.US,D,20250221,000000,17.6,18.36,17.6,17.89,21610,0
|
| 860 |
+
AKA.US,D,20250224,000000,16.9496,17.2875,15.79,16.02,28535,0
|
| 861 |
+
AKA.US,D,20250225,000000,16.225,16.225,14.81,15.22,32516,0
|
| 862 |
+
AKA.US,D,20250226,000000,16.14,16.915,15.6,16.14,27062,0
|
| 863 |
+
AKA.US,D,20250227,000000,16.085,16.16,13.69,14.67,19575,0
|
| 864 |
+
AKA.US,D,20250228,000000,14.6148,14.82,13.94,14.27,7895,0
|
| 865 |
+
AKA.US,D,20250303,000000,13.74,14.14,12.7118,14.13,43014,0
|
| 866 |
+
AKA.US,D,20250304,000000,13.14,15.12,13.14,14.87,16868,0
|
| 867 |
+
AKA.US,D,20250305,000000,15.0221,16.11,14.47,14.47,19128,0
|
| 868 |
+
AKA.US,D,20250306,000000,13.77,15.84,13.77,15.21,51407,0
|
| 869 |
+
AKA.US,D,20250307,000000,14.7,14.84,13.06,13.24,17992,0
|
| 870 |
+
AKA.US,D,20250310,000000,12.8586,13.31,12.21,12.41,4953,0
|
| 871 |
+
AKA.US,D,20250311,000000,12.03,12.27,10.8,11.28,10056,0
|
| 872 |
+
AKA.US,D,20250312,000000,11.88,12.49,11.56,12.25,6684,0
|
| 873 |
+
AKA.US,D,20250313,000000,11.505,12,11.29,11.43,5123,0
|
| 874 |
+
AKA.US,D,20250314,000000,11.6672,12.25,11.1,11.85,21368,0
|
| 875 |
+
AKA.US,D,20250317,000000,11.9,12.3,11.5275,11.95,13382,0
|
| 876 |
+
AKA.US,D,20250318,000000,12.41,12.75,11.94,12.22,3358,0
|
| 877 |
+
AKA.US,D,20250319,000000,12.0717,12.2,12.0717,12.2,792,0
|
| 878 |
+
AKA.US,D,20250320,000000,12.5,12.9,12.02,12.27,4105,0
|
| 879 |
+
AKA.US,D,20250321,000000,13.58,14.39,13.42,13.71,9548,0
|
| 880 |
+
AKA.US,D,20250324,000000,14.4,15.5158,14.19,14.82,4504,0
|
| 881 |
+
AKA.US,D,20250325,000000,14.7792,16.9,14.71,15.73,8353,0
|
| 882 |
+
AKA.US,D,20250326,000000,15.2442,15.75,14.85,14.85,3275,0
|
| 883 |
+
AKA.US,D,20250327,000000,15.2,15.2,14.43,14.43,2616,0
|
| 884 |
+
AKA.US,D,20250328,000000,14.29,14.29,14.29,14.29,583,0
|
| 885 |
+
AKA.US,D,20250331,000000,13.002,14.2434,13.002,13.48,5585,0
|
| 886 |
+
AKA.US,D,20250401,000000,14.85,15.75,13.8,15.18,5705,0
|
| 887 |
+
AKA.US,D,20250402,000000,15.165,15.39,14.875,14.88,2987,0
|
| 888 |
+
AKA.US,D,20250403,000000,13.83,14.225,13.83,14.1,1879,0
|
| 889 |
+
AKA.US,D,20250404,000000,14.08,14.73,13.02,13.59,29331,0
|
| 890 |
+
AKA.US,D,20250407,000000,13.9115,13.9115,12.53,12.53,3832,0
|
| 891 |
+
AKA.US,D,20250408,000000,13.5497,13.6,12.205,12.21,5102,0
|
| 892 |
+
AKA.US,D,20250409,000000,11.04,13.25,10.45,12.11,26924,0
|
| 893 |
+
AKA.US,D,20250410,000000,11.8412,12.4286,10.75,10.81,4349,0
|
| 894 |
+
AKA.US,D,20250411,000000,10.31,11.16,8.4304,9.06,11055,0
|
| 895 |
+
AKA.US,D,20250414,000000,8.8101,9.04,8.81,8.89,4581,0
|
| 896 |
+
AKA.US,D,20250415,000000,9,9.2,8.5,8.71,5669,0
|
| 897 |
+
AKA.US,D,20250416,000000,8.8401,8.89,8.2922,8.58,4075,0
|
| 898 |
+
AKA.US,D,20250417,000000,8.535,8.74,8.535,8.74,1578,0
|
| 899 |
+
AKA.US,D,20250421,000000,8.42,8.42,7.87,7.87,2083,0
|
| 900 |
+
AKA.US,D,20250422,000000,8.6199,8.6199,7.99,8.51,2756,0
|
| 901 |
+
AKA.US,D,20250423,000000,8.835,8.91,8.35,8.39,4899,0
|
| 902 |
+
AKA.US,D,20250424,000000,8.34,8.34,7.5634,7.77,5611,0
|
| 903 |
+
AKA.US,D,20250425,000000,7.17,7.79,7.17,7.69,19675,0
|
| 904 |
+
AKA.US,D,20250428,000000,7.5247,8.1688,7.5247,7.69,2997,0
|
| 905 |
+
AKA.US,D,20250429,000000,7.9258,8.4122,7.87,7.88,3577,0
|
| 906 |
+
AKA.US,D,20250430,000000,7.88,7.88,7.568,7.59,2012,0
|
| 907 |
+
AKA.US,D,20250501,000000,7.475,7.6,7.0815,7.6,5695,0
|
| 908 |
+
AKA.US,D,20250502,000000,7.59,7.91,7.26,7.27,5123,0
|
| 909 |
+
AKA.US,D,20250505,000000,7.2956,8.48,7.1336,7.23,33360,0
|
| 910 |
+
AKA.US,D,20250506,000000,7.17,7.51,7.17,7.47,6754,0
|
| 911 |
+
AKA.US,D,20250507,000000,7.5713,7.6507,7.43,7.58,2926,0
|
| 912 |
+
AKA.US,D,20250508,000000,7.5,7.555,7.3179,7.42,3418,0
|
| 913 |
+
AKA.US,D,20250509,000000,7.02,8.2,7,7.99,11923,0
|
| 914 |
+
AKA.US,D,20250512,000000,8.83,8.83,8.11,8.69,20286,0
|
| 915 |
+
AKA.US,D,20250513,000000,8.5,9.1999,8.5,8.7,21770,0
|
| 916 |
+
AKA.US,D,20250514,000000,9.96,14.0799,9.96,13.88,152983,0
|
| 917 |
+
AKA.US,D,20250515,000000,14.3981,15.75,13.3001,15.03,47053,0
|
| 918 |
+
AKA.US,D,20250516,000000,14.84,15.0399,13.25,13.91,24496,0
|
| 919 |
+
AKA.US,D,20250519,000000,13.96,14.035,13,13.51,15608,0
|
| 920 |
+
AKA.US,D,20250520,000000,13.4239,14.28,13.16,13.92,4830,0
|
| 921 |
+
AKA.US,D,20250521,000000,13.74,14.01,13.37,13.62,7202,0
|
| 922 |
+
AKA.US,D,20250522,000000,13.38,13.45,13,13.08,13631,0
|
| 923 |
+
AKA.US,D,20250523,000000,13,13.0975,12.07,12.67,12325,0
|
| 924 |
+
AKA.US,D,20250527,000000,12.52,12.8116,12.52,12.81,2477,0
|
| 925 |
+
AKA.US,D,20250528,000000,12.63,12.65,12.63,12.64,1303,0
|
| 926 |
+
AKA.US,D,20250529,000000,12.9032,12.905,12.69,12.905,1858,0
|
| 927 |
+
AKA.US,D,20250530,000000,12.86,12.86,12.44,12.44,1881,0
|
| 928 |
+
AKA.US,D,20250602,000000,12.44,12.44,10.95,11.87,18759,0
|
| 929 |
+
AKA.US,D,20250603,000000,12.106,12.4763,12,12.42,9421,0
|
| 930 |
+
AKA.US,D,20250604,000000,12.69,12.7,12.69,12.69,790,0
|
| 931 |
+
AKA.US,D,20250605,000000,12.62,13.222,12.323,13.04,6633,0
|
| 932 |
+
AKA.US,D,20250606,000000,13.17,13.79,13.17,13.79,1671,0
|
| 933 |
+
AKA.US,D,20250609,000000,13.235,13.79,13.235,13.66,2100,0
|
| 934 |
+
AKA.US,D,20250610,000000,13.78,13.79,13.2,13.51,9117,0
|
| 935 |
+
AKA.US,D,20250611,000000,13.3218,13.72,12.9,13.01,8461,0
|
| 936 |
+
AKA.US,D,20250612,000000,13.0495,13.0495,12.4,12.57,14038,0
|
| 937 |
+
AKA.US,D,20250613,000000,12.695,12.695,12,12.08,8550,0
|
| 938 |
+
AKA.US,D,20250616,000000,11.54,12.2166,11.54,12.12,7049,0
|
| 939 |
+
AKA.US,D,20250617,000000,11.64,11.94,11.2,11.2,11816,0
|
| 940 |
+
AKA.US,D,20250618,000000,10.8,10.82,10.45,10.81,8968,0
|
| 941 |
+
AKA.US,D,20250620,000000,10.25,11.42,10.25,10.71,3546,0
|
| 942 |
+
AKA.US,D,20250623,000000,11.26,12.4,10.7901,12.4,11730,0
|
| 943 |
+
AKA.US,D,20250624,000000,12.13,12.59,11.93,12.13,4262,0
|
| 944 |
+
AKA.US,D,20250625,000000,12.1312,12.4,11.84,12,3689,0
|
| 945 |
+
AKA.US,D,20250626,000000,11.3,11.59,10.99,10.99,2240,0
|
| 946 |
+
AKA.US,D,20250627,000000,11.76,11.76,10.67,10.7,62434,0
|
| 947 |
+
AKA.US,D,20250630,000000,10.435,10.9556,10.27,10.3,11422,0
|
| 948 |
+
AKA.US,D,20250701,000000,10.7194,10.77,10.22,10.69,2894,0
|
| 949 |
+
AKA.US,D,20250702,000000,10.0752,11.18,10.0752,11.18,3489,0
|
| 950 |
+
AKA.US,D,20250703,000000,11.18,11.18,11.05,11.08,2045,0
|
| 951 |
+
AKA.US,D,20250707,000000,11.5077,11.5077,10.71,10.71,1343,0
|
| 952 |
+
AKA.US,D,20250708,000000,10.9739,11.305,10.9739,11.27,1239,0
|
| 953 |
+
AKA.US,D,20250709,000000,11.5893,11.5893,11.09,11.26,453,0
|
| 954 |
+
AKA.US,D,20250710,000000,10.75,11.51,10.75,11.15,1375,0
|
| 955 |
+
AKA.US,D,20250711,000000,11.08,11.08,10.81,11.08,955,0
|
| 956 |
+
AKA.US,D,20250714,000000,11.67,11.88,11.09,11.09,2966,0
|
| 957 |
+
AKA.US,D,20250715,000000,11.06,11.06,11.05,11.06,711,0
|
| 958 |
+
AKA.US,D,20250716,000000,11.0201,11.1222,11.02,11.02,1881,0
|
| 959 |
+
AKA.US,D,20250717,000000,10.9,11.0442,10.9,10.98,1077,0
|
| 960 |
+
AKA.US,D,20250718,000000,10.98,11.9067,10.9,10.9,5577,0
|
| 961 |
+
AKA.US,D,20250721,000000,10.96,11.21,10.87,10.99,2004,0
|
| 962 |
+
AKA.US,D,20250722,000000,10.87,11.5414,10.87,11.2,2100,0
|
| 963 |
+
AKA.US,D,20250723,000000,11.1,11.1,11.1,11.1,494,0
|
| 964 |
+
AKA.US,D,20250724,000000,11.15,11.15,11,11.15,1117,0
|
| 965 |
+
AKA.US,D,20250725,000000,11.585,11.585,11,11.01,1730,0
|
| 966 |
+
AKA.US,D,20250728,000000,11.325,11.325,10.95,11,1284,0
|
| 967 |
+
AKA.US,D,20250729,000000,10.86,10.97,10.86,10.86,359,0
|
| 968 |
+
AKA.US,D,20250730,000000,10.91,11.4,10.91,10.97,1211,0
|
| 969 |
+
AKA.US,D,20250731,000000,11.35,11.5,11.2,11.5,2151,0
|
| 970 |
+
AKA.US,D,20250801,000000,11.35,11.54,11.35,11.35,1071,0
|
| 971 |
+
AKA.US,D,20250805,000000,11.7,11.7,11.295,11.295,1254,0
|
| 972 |
+
AKA.US,D,20250806,000000,11.112,11.4,11.112,11.4,1594,0
|
| 973 |
+
AKA.US,D,20250807,000000,12.29,12.4959,12.0001,12.29,4996,0
|
| 974 |
+
AKA.US,D,20250808,000000,11.765,12.6186,11.765,12.12,6028,0
|
| 975 |
+
AKA.US,D,20250811,000000,11.67,11.67,10.9,11.1,17826,0
|
| 976 |
+
AKA.US,D,20250812,000000,11,11.01,10.88,11.01,578,0
|
| 977 |
+
AKA.US,D,20250813,000000,11.03,11.38,10.66,11.125,8068,0
|
| 978 |
+
AKA.US,D,20250814,000000,10.5,11.1199,10.5,10.87,10113,0
|
| 979 |
+
AKA.US,D,20250815,000000,10.8,10.8,10.5,10.59,2223,0
|
| 980 |
+
AKA.US,D,20250818,000000,10.6,10.713,10.49,10.49,1209,0
|
| 981 |
+
AKA.US,D,20250819,000000,10.15,11.15,10.15,10.98,12506,0
|
| 982 |
+
AKA.US,D,20250821,000000,10.5,10.778,10.43,10.75,2894,0
|
| 983 |
+
AKA.US,D,20250822,000000,11.1111,11.1111,10.853,10.8716,1887,0
|
| 984 |
+
AKA.US,D,20250825,000000,10.85,10.85,10.32,10.77,5830,0
|
| 985 |
+
AKA.US,D,20250826,000000,10.65,10.99,10.5204,10.95,12893,0
|
| 986 |
+
AKA.US,D,20250827,000000,10.99,11.35,10.85,11.27,6540,0
|
| 987 |
+
AKA.US,D,20250828,000000,11.1356,11.165,11,11.15,4608,0
|
| 988 |
+
AKA.US,D,20250829,000000,10.95,11.35,10.56,11.3,5548,0
|
| 989 |
+
AKA.US,D,20250902,000000,10.55,10.97,10.42,10.42,5580,0
|
| 990 |
+
AKA.US,D,20250903,000000,10.4501,10.9899,10.4501,10.87,976,0
|
| 991 |
+
AKA.US,D,20250905,000000,10.5214,10.87,10.5214,10.7293,2728,0
|
| 992 |
+
AKA.US,D,20250908,000000,10.45,10.6,10.01,10.01,12696,0
|
| 993 |
+
AKA.US,D,20250909,000000,10.3612,10.3612,10.04,10.3612,576,0
|
| 994 |
+
AKA.US,D,20250910,000000,10.4553,10.555,10.02,10.555,2098,0
|
| 995 |
+
AKA.US,D,20250911,000000,10.355,10.61,10.355,10.47,5129,0
|
| 996 |
+
AKA.US,D,20250912,000000,10.4343,10.81,10.4343,10.53,910,0
|
| 997 |
+
AKA.US,D,20250915,000000,10.75,10.9308,10.42,10.6575,1655,0
|
| 998 |
+
AKA.US,D,20250916,000000,10.85,10.85,10.365,10.84,3401,0
|
| 999 |
+
AKA.US,D,20250917,000000,10.94,10.94,10.2,10.2,1931,0
|
| 1000 |
+
AKA.US,D,20250918,000000,10.9049,10.9049,10.24,10.9049,1159,0
|
| 1001 |
+
AKA.US,D,20250919,000000,10.35,10.89,10.35,10.35,1575,0
|
| 1002 |
+
AKA.US,D,20250922,000000,10.761,10.761,10.27,10.5309,2202,0
|
| 1003 |
+
AKA.US,D,20250923,000000,10.2033,10.47,10.2033,10.47,1418,0
|
| 1004 |
+
AKA.US,D,20250924,000000,10.3938,10.575,9.65,9.825,6061,0
|
| 1005 |
+
AKA.US,D,20250925,000000,10.0818,10.3999,9.6601,9.98,4683,0
|
| 1006 |
+
AKA.US,D,20250926,000000,9.8255,10.2994,9.335,10.1,12128,0
|
| 1007 |
+
AKA.US,D,20250929,000000,9.3785,10.2,9.306,9.71,3881,0
|
| 1008 |
+
AKA.US,D,20250930,000000,9.6488,9.79,9.5,9.65,6791,0
|
| 1009 |
+
AKA.US,D,20251001,000000,9.5001,9.65,9.5001,9.65,1536,0
|
| 1010 |
+
AKA.US,D,20251002,000000,9.7438,9.7438,9.7438,9.7438,483,0
|
| 1011 |
+
AKA.US,D,20251003,000000,9.84,10,9.745,9.745,5932,0
|
| 1012 |
+
AKA.US,D,20251006,000000,10.1478,10.1478,9.79,10.1478,2910,0
|
| 1013 |
+
AKA.US,D,20251007,000000,9.82,10,9.42,9.42,7592,0
|
| 1014 |
+
AKA.US,D,20251008,000000,9.6,9.6,9.6,9.6,660,0
|
| 1015 |
+
AKA.US,D,20251009,000000,9.6,9.7821,9.24,9.25,4781,0
|
| 1016 |
+
AKA.US,D,20251010,000000,9.2,9.23,9.2,9.2,491,0
|
| 1017 |
+
AKA.US,D,20251013,000000,9.6,10.99,8.9,10.4324,508403,0
|
| 1018 |
+
AKA.US,D,20251014,000000,14.5,14.9645,13.5,14.46,335160,0
|
| 1019 |
+
AKA.US,D,20251015,000000,11.6001,12.8899,11.6001,12.7,56935,0
|
| 1020 |
+
AKA.US,D,20251016,000000,12.54,13.29,12.42,12.86,15392,0
|
| 1021 |
+
AKA.US,D,20251017,000000,13.665,16.38,13.12,14.9,137335,0
|
| 1022 |
+
AKA.US,D,20251020,000000,13.5,14.69,12.8601,13.5,33139,0
|
| 1023 |
+
AKA.US,D,20251021,000000,13.9139,14.64,13.11,14.2381,30450,0
|
| 1024 |
+
AKA.US,D,20251022,000000,14.1,14.1,13.5,13.81,12398,0
|
| 1025 |
+
AKA.US,D,20251023,000000,13.5776,13.6,13,13.27,7531,0
|
| 1026 |
+
AKA.US,D,20251024,000000,13.47,15,13.26,14.5,33162,0
|
| 1027 |
+
AKA.US,D,20251027,000000,14.39,15.3801,13.5701,13.8,28039,0
|
| 1028 |
+
AKA.US,D,20251028,000000,13.8,14,13.4881,13.85,11527,0
|
| 1029 |
+
AKA.US,D,20251029,000000,13.9451,14.0199,13.68,13.68,5717,0
|
| 1030 |
+
AKA.US,D,20251030,000000,13.44,13.55,13,13.04,13472,0
|
| 1031 |
+
AKA.US,D,20251031,000000,13.14,13.37,12.52,12.57,12199,0
|
| 1032 |
+
AKA.US,D,20251103,000000,12.48,12.86,11.5,11.85,39153,0
|
| 1033 |
+
AKA.US,D,20251104,000000,12.0183,12.85,11.65,12.11,15632,0
|
| 1034 |
+
AKA.US,D,20251105,000000,11.5,12.991,11.5,12.6,13983,0
|
| 1035 |
+
AKA.US,D,20251106,000000,11.4,13.04,11,12.63,17315,0
|
| 1036 |
+
AKA.US,D,20251107,000000,11.74,13.493,11.74,13.05,14217,0
|
| 1037 |
+
AKA.US,D,20251110,000000,12.97,13.65,12.49,13.65,20528,0
|
| 1038 |
+
AKA.US,D,20251111,000000,13.0809,14.24,13,13.95,21391,0
|
| 1039 |
+
AKA.US,D,20251112,000000,13.375,13.7,12.28,12.46,31411,0
|
| 1040 |
+
AKA.US,D,20251113,000000,12.46,12.7,12.46,12.5,4766,0
|
| 1041 |
+
AKA.US,D,20251114,000000,13.4944,13.4944,12.4701,12.76,6984,0
|
| 1042 |
+
AKA.US,D,20251117,000000,12.1615,12.6,12.1615,12.18,4129,0
|
| 1043 |
+
AKA.US,D,20251118,000000,11.52,12.4,11.52,12.35,11583,0
|
| 1044 |
+
AKA.US,D,20251119,000000,12.13,12.47,12.04,12.46,5966,0
|
| 1045 |
+
AKA.US,D,20251120,000000,12.975,12.975,12.33,12.97,3809,0
|
| 1046 |
+
AKA.US,D,20251121,000000,12.891,13.2899,12.3001,13.195,5919,0
|
| 1047 |
+
AKA.US,D,20251124,000000,12.6,13.4304,12.6,12.88,6589,0
|
| 1048 |
+
AKA.US,D,20251125,000000,13.4,14.385,12.77,13.88,19636,0
|
| 1049 |
+
AKA.US,D,20251126,000000,13.3294,14.05,13.3294,13.73,3714,0
|
| 1050 |
+
AKA.US,D,20251128,000000,13.44,14.22,13.44,14.22,3906,0
|
| 1051 |
+
AKA.US,D,20251201,000000,13.9075,14.03,13.58,13.58,1577,0
|
| 1052 |
+
AKA.US,D,20251202,000000,12.76,13.35,11.52,11.75,23818,0
|
| 1053 |
+
AKA.US,D,20251203,000000,12,12,11.05,11.2,6506,0
|
| 1054 |
+
AKA.US,D,20251204,000000,11.05,11.05,10.4,11.05,4288,0
|
| 1055 |
+
AKA.US,D,20251205,000000,11.0514,11.16,10.613,10.613,3782,0
|
| 1056 |
+
AKA.US,D,20251208,000000,10.65,10.9,10.59,10.9,82656,0
|
| 1057 |
+
AKA.US,D,20251209,000000,10.99,11.71,10.99,11.07,18656,0
|
| 1058 |
+
AKA.US,D,20251210,000000,10.64,11.62,10.63,11.34,12926,0
|
| 1059 |
+
AKA.US,D,20251211,000000,11.775,11.9999,11.19,11.8004,3352,0
|
| 1060 |
+
AKA.US,D,20251212,000000,11.3,11.74,11.2506,11.74,6761,0
|
| 1061 |
+
AKA.US,D,20251215,000000,11.4632,11.69,11.4632,11.56,1409,0
|
| 1062 |
+
AKA.US,D,20251216,000000,12.0303,12.0303,10.88,11.1,3042,0
|
| 1063 |
+
AKA.US,D,20251217,000000,10.98,10.99,10.81,10.99,1213,0
|
| 1064 |
+
AKA.US,D,20251218,000000,11.01,11.09,11.01,11.09,1188,0
|
| 1065 |
+
AKA.US,D,20251219,000000,10.87,11.0283,10.29,10.83,11251,0
|
| 1066 |
+
AKA.US,D,20251222,000000,10.89,11,10.25,10.78,5857,0
|
| 1067 |
+
AKA.US,D,20251223,000000,10.9705,10.99,10.86,10.86,1407,0
|
| 1068 |
+
AKA.US,D,20251224,000000,10.95,11.58,10.89,11.57,7880,0
|
| 1069 |
+
AKA.US,D,20251226,000000,11.1799,11.4599,10.65,11.3699,2766,0
|
| 1070 |
+
AKA.US,D,20251229,000000,10.9419,11.16,10.9419,11.08,2006,0
|
| 1071 |
+
AKA.US,D,20251230,000000,11,11.12,10.9968,11.12,2112,0
|
| 1072 |
+
AKA.US,D,20251231,000000,11.06,11.2,10.7,10.7,3321,0
|
| 1073 |
+
AKA.US,D,20260102,000000,10.61,10.9725,10.4,10.61,4200,0
|
| 1074 |
+
AKA.US,D,20260105,000000,10.93,11.39,10.93,11.225,3363,0
|
| 1075 |
+
AKA.US,D,20260106,000000,11.1234,11.1376,10.885,11.1376,1036,0
|
| 1076 |
+
AKA.US,D,20260107,000000,10.8387,12.12,10.8387,11.78,11932,0
|
| 1077 |
+
AKA.US,D,20260108,000000,11.36,11.62,11,11.51,6255,0
|
| 1078 |
+
AKA.US,D,20260109,000000,11.53,11.75,11.454,11.454,1569,0
|
| 1079 |
+
AKA.US,D,20260112,000000,11.1339,12.207,11.1339,12.207,4121,0
|
| 1080 |
+
AKA.US,D,20260113,000000,11.6919,12.26,11.5956,11.783,4301,0
|
| 1081 |
+
AKA.US,D,20260114,000000,11.75,11.82,10.8001,11.052609,4145,0
|
| 1082 |
+
AKA.US,D,20260115,000000,11.35,12.0375,11.25,11.8,6257,0
|
| 1083 |
+
AKA.US,D,20260116,000000,11.905,12.2899,11.51,11.9,3069,0
|
| 1084 |
+
AKA.US,D,20260120,000000,11.7063,12.28,11.5,11.79,5210,0
|
| 1085 |
+
AKA.US,D,20260121,000000,11.75,12.28,11.75,12.28,3812,0
|
| 1086 |
+
AKA.US,D,20260122,000000,12,12.28,11.83,11.83,5766,0
|
| 1087 |
+
AKA.US,D,20260123,000000,11.3369,12.27,11.3369,12.27,3803,0
|
| 1088 |
+
AKA.US,D,20260126,000000,11.555,12.29,11.555,11.7,4663,0
|
| 1089 |
+
AKA.US,D,20260127,000000,11.86,11.9808,11.86,11.9808,719,0
|
| 1090 |
+
AKA.US,D,20260128,000000,11.865,11.87,10.96,11.18,4900,0
|
| 1091 |
+
AKA.US,D,20260129,000000,11,11.47,11,11.33,969,0
|
| 1092 |
+
AKA.US,D,20260130,000000,11.18,11.37,10.7308,10.96,9661,0
|
| 1093 |
+
AKA.US,D,20260202,000000,11.19,11.25,11.14,11.14,1032,0
|
| 1094 |
+
AKA.US,D,20260203,000000,11.04,11.05,10.7853,10.7853,3251,0
|
| 1095 |
+
AKA.US,D,20260205,000000,10.88,10.88,10.47,10.47,3656,0
|
| 1096 |
+
AKA.US,D,20260206,000000,10.42,10.745,10.42,10.59,1255,0
|
| 1097 |
+
AKA.US,D,20260209,000000,11,11.3099,11,11.3099,1536,0
|
| 1098 |
+
AKA.US,D,20260210,000000,10.85,10.85,10.52,10.52,1471,0
|
| 1099 |
+
AKA.US,D,20260211,000000,10.55,10.75,10.53,10.75,2311,0
|
| 1100 |
+
AKA.US,D,20260212,000000,10.86,10.86,10.73,10.745,1437,0
|
| 1101 |
+
AKA.US,D,20260213,000000,10.99,11.11,10.95,11.11,1083,0
|
| 1102 |
+
AKA.US,D,20260217,000000,11.11,11.11,11.11,11.11,447,0
|
| 1103 |
+
AKA.US,D,20260218,000000,10.76,10.76,10.76,10.76,269,0
|
daily/us/nyse stocks/1/ako-a.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/alit.us.txt
ADDED
|
@@ -0,0 +1,1160 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ALIT.US,D,20210708,000000,9,9.1,8.94,9,2248654,0
|
| 3 |
+
ALIT.US,D,20210709,000000,8.95,9.24,8.94,9.22,1473838,0
|
| 4 |
+
ALIT.US,D,20210712,000000,9.11,9.77,9.11,9.64,1704854,0
|
| 5 |
+
ALIT.US,D,20210713,000000,9.71,9.79,9.61,9.68,3442635,0
|
| 6 |
+
ALIT.US,D,20210714,000000,9.69,9.75,9.11,9.21,7110345,0
|
| 7 |
+
ALIT.US,D,20210715,000000,9.25,9.27,8.85,8.91,6884724,0
|
| 8 |
+
ALIT.US,D,20210716,000000,8.93,8.9713,8.62,8.76,2972643,0
|
| 9 |
+
ALIT.US,D,20210719,000000,8.52,8.63,8.46,8.54,2384895,0
|
| 10 |
+
ALIT.US,D,20210720,000000,8.59,9,8.51,8.93,1568331,0
|
| 11 |
+
ALIT.US,D,20210721,000000,8.87,9.07,8.75,9,2213992,0
|
| 12 |
+
ALIT.US,D,20210722,000000,9,9.4,8.9,9.22,2111401,0
|
| 13 |
+
ALIT.US,D,20210723,000000,9.21,9.44,9.15,9.42,1017140,0
|
| 14 |
+
ALIT.US,D,20210726,000000,9.4,9.56,9.11,9.11,2542710,0
|
| 15 |
+
ALIT.US,D,20210727,000000,9.12,9.16,8.95,9.04,1880724,0
|
| 16 |
+
ALIT.US,D,20210728,000000,9,9.12,8.98,9.1,1357097,0
|
| 17 |
+
ALIT.US,D,20210729,000000,9.13,9.2,8.99,9.02,1672827,0
|
| 18 |
+
ALIT.US,D,20210730,000000,8.93,9.455,8.92,9.41,2656773,0
|
| 19 |
+
ALIT.US,D,20210802,000000,9.42,9.66,9.2,9.66,2863728,0
|
| 20 |
+
ALIT.US,D,20210803,000000,9.56,9.77,9.52,9.71,2682621,0
|
| 21 |
+
ALIT.US,D,20210804,000000,9.58,10.05,9.57,9.85,2554548,0
|
| 22 |
+
ALIT.US,D,20210805,000000,9.8,9.96,9.66,9.91,2158153,0
|
| 23 |
+
ALIT.US,D,20210806,000000,9.93,10.4,9.83,10.35,2468092,0
|
| 24 |
+
ALIT.US,D,20210809,000000,10.36,10.53,10.13,10.45,1427775,0
|
| 25 |
+
ALIT.US,D,20210810,000000,10.49,10.68,10.18,10.5,4404330,0
|
| 26 |
+
ALIT.US,D,20210811,000000,10.88,10.9,10.35,10.41,7931715,0
|
| 27 |
+
ALIT.US,D,20210812,000000,10.6,11.1,10.6,11.01,8539137,0
|
| 28 |
+
ALIT.US,D,20210813,000000,11.1,11.43,11.035,11.15,2340685,0
|
| 29 |
+
ALIT.US,D,20210816,000000,11.21,11.34,10.89,11.19,2028404,0
|
| 30 |
+
ALIT.US,D,20210817,000000,11.1,11.1,10.46,10.58,2902977,0
|
| 31 |
+
ALIT.US,D,20210818,000000,10.58,10.69,9.85,10.04,3231543,0
|
| 32 |
+
ALIT.US,D,20210819,000000,10,10.02,9.8,9.91,2079031,0
|
| 33 |
+
ALIT.US,D,20210820,000000,9.87,10.08,9.82,10,1120706,0
|
| 34 |
+
ALIT.US,D,20210823,000000,10.14,10.73,10.14,10.69,1256817,0
|
| 35 |
+
ALIT.US,D,20210824,000000,10.51,10.7,10,10.5,28370384,0
|
| 36 |
+
ALIT.US,D,20210825,000000,10.36,10.5,9.86,10.04,10763493,0
|
| 37 |
+
ALIT.US,D,20210826,000000,10.04,10.8,9.89,10.6,7026815,0
|
| 38 |
+
ALIT.US,D,20210827,000000,10.6,10.95,10.52,10.81,5317006,0
|
| 39 |
+
ALIT.US,D,20210830,000000,10.7,11.21,10.59,10.75,6938501,0
|
| 40 |
+
ALIT.US,D,20210831,000000,10.72,11,10.56,10.99,4942497,0
|
| 41 |
+
ALIT.US,D,20210901,000000,10.98,11.14,10.96,11.02,4065980,0
|
| 42 |
+
ALIT.US,D,20210902,000000,11.01,11.85,10.88,11.82,5545001,0
|
| 43 |
+
ALIT.US,D,20210903,000000,11.66,11.94,11.52,11.79,5175537,0
|
| 44 |
+
ALIT.US,D,20210907,000000,12,12.2,11.53,11.81,4136865,0
|
| 45 |
+
ALIT.US,D,20210908,000000,11.81,12.29,11.68,12.22,4244587,0
|
| 46 |
+
ALIT.US,D,20210909,000000,12.07,12.39,12,12.25,6151191,0
|
| 47 |
+
ALIT.US,D,20210910,000000,12.26,13.34,12.26,13.01,12117723,0
|
| 48 |
+
ALIT.US,D,20210913,000000,13,13.01,12.06,12.25,3963469,0
|
| 49 |
+
ALIT.US,D,20210914,000000,12.3,13.12,12.23,12.52,7202604,0
|
| 50 |
+
ALIT.US,D,20210915,000000,12.5,12.87,12.38,12.5,9300760,0
|
| 51 |
+
ALIT.US,D,20210916,000000,12.53,12.85,12.39,12.48,6800046,0
|
| 52 |
+
ALIT.US,D,20210917,000000,12.39,12.64,12.27,12.36,21114294,0
|
| 53 |
+
ALIT.US,D,20210920,000000,12.09,12.44,12.01,12.11,6607174,0
|
| 54 |
+
ALIT.US,D,20210921,000000,12.21,12.26,11.86,11.87,8283656,0
|
| 55 |
+
ALIT.US,D,20210922,000000,11.88,11.99,11.44,11.52,3564031,0
|
| 56 |
+
ALIT.US,D,20210923,000000,11.64,11.75,11.48,11.58,1321722,0
|
| 57 |
+
ALIT.US,D,20210924,000000,11.47,11.865,11.365,11.71,2310419,0
|
| 58 |
+
ALIT.US,D,20210927,000000,11.62,11.84,11.615,11.67,1896788,0
|
| 59 |
+
ALIT.US,D,20210928,000000,11.57,11.62,11.41,11.55,1433002,0
|
| 60 |
+
ALIT.US,D,20210929,000000,11.56,11.65,11.33,11.49,1844489,0
|
| 61 |
+
ALIT.US,D,20210930,000000,11.61,11.61,11.29,11.48,3254965,0
|
| 62 |
+
ALIT.US,D,20211001,000000,11.47,11.535,11.025,11.32,2791236,0
|
| 63 |
+
ALIT.US,D,20211004,000000,11.32,11.32,10.9,10.95,1226594,0
|
| 64 |
+
ALIT.US,D,20211005,000000,10.91,11.085,10.77,10.87,1287187,0
|
| 65 |
+
ALIT.US,D,20211006,000000,10.75,11.105,10.65,11.09,2609908,0
|
| 66 |
+
ALIT.US,D,20211007,000000,11.14,11.43,11.14,11.19,881104,0
|
| 67 |
+
ALIT.US,D,20211008,000000,11.21,11.29,11.01,11.26,1771100,0
|
| 68 |
+
ALIT.US,D,20211011,000000,11.26,11.48,11.13,11.25,1304603,0
|
| 69 |
+
ALIT.US,D,20211012,000000,11.23,11.59,11.155,11.56,2002781,0
|
| 70 |
+
ALIT.US,D,20211013,000000,11.62,11.89,11.56,11.6,1998488,0
|
| 71 |
+
ALIT.US,D,20211014,000000,11.7,11.73,11.41,11.48,1010381,0
|
| 72 |
+
ALIT.US,D,20211015,000000,11.5,11.71,11.4,11.45,728798,0
|
| 73 |
+
ALIT.US,D,20211018,000000,11.45,11.46,10.82,10.85,3588557,0
|
| 74 |
+
ALIT.US,D,20211019,000000,10.88,11.04,10.74,11.02,1411030,0
|
| 75 |
+
ALIT.US,D,20211020,000000,11.06,11.1,10.78,11,3449862,0
|
| 76 |
+
ALIT.US,D,20211021,000000,10.95,11.1,10.8,10.93,2188701,0
|
| 77 |
+
ALIT.US,D,20211022,000000,11.03,11.06,10.8,11,2489599,0
|
| 78 |
+
ALIT.US,D,20211025,000000,11.01,11.33,10.89,11.21,8318017,0
|
| 79 |
+
ALIT.US,D,20211026,000000,11.33,11.36,11.12,11.21,1383138,0
|
| 80 |
+
ALIT.US,D,20211027,000000,11.17,11.195,10.965,11.01,1734018,0
|
| 81 |
+
ALIT.US,D,20211028,000000,11,11.17,10.955,11.1,1378252,0
|
| 82 |
+
ALIT.US,D,20211029,000000,11.04,11.16,10.83,10.88,1393899,0
|
| 83 |
+
ALIT.US,D,20211101,000000,10.88,11.12,10.88,11.09,864086,0
|
| 84 |
+
ALIT.US,D,20211102,000000,11.09,11.11,10.97,11.03,1152870,0
|
| 85 |
+
ALIT.US,D,20211103,000000,10.95,11.23,10.86,11.17,1827428,0
|
| 86 |
+
ALIT.US,D,20211104,000000,11.17,11.44,11.17,11.35,1470324,0
|
| 87 |
+
ALIT.US,D,20211105,000000,11.34,11.36,10.991,11.13,1163774,0
|
| 88 |
+
ALIT.US,D,20211108,000000,11.16,11.26,11.04,11.19,1452305,0
|
| 89 |
+
ALIT.US,D,20211109,000000,11.21,12,10.99,11.98,2305233,0
|
| 90 |
+
ALIT.US,D,20211110,000000,11.87,11.98,11.73,11.87,2306830,0
|
| 91 |
+
ALIT.US,D,20211111,000000,11.95,11.96,11.33,11.4,4355006,0
|
| 92 |
+
ALIT.US,D,20211112,000000,11.42,11.42,11.03,11.15,3552200,0
|
| 93 |
+
ALIT.US,D,20211115,000000,11.15,11.17,10.97,11,1511095,0
|
| 94 |
+
ALIT.US,D,20211116,000000,11.09,11.18,10.9,11.08,2741473,0
|
| 95 |
+
ALIT.US,D,20211117,000000,11.16,11.175,10.96,11.03,1656324,0
|
| 96 |
+
ALIT.US,D,20211118,000000,11.1,11.13,10.49,10.52,2510364,0
|
| 97 |
+
ALIT.US,D,20211119,000000,10.52,10.59,10.42,10.45,1457456,0
|
| 98 |
+
ALIT.US,D,20211122,000000,10.41,10.47,10.19,10.21,2673431,0
|
| 99 |
+
ALIT.US,D,20211123,000000,10.17,10.385,10.1,10.29,2478923,0
|
| 100 |
+
ALIT.US,D,20211124,000000,10.29,10.49,10.16,10.48,1802738,0
|
| 101 |
+
ALIT.US,D,20211126,000000,10.4,10.485,10.2,10.39,972037,0
|
| 102 |
+
ALIT.US,D,20211129,000000,10.52,10.83,10.29,10.72,3236180,0
|
| 103 |
+
ALIT.US,D,20211130,000000,10.63,10.68,10.29,10.4,1630869,0
|
| 104 |
+
ALIT.US,D,20211201,000000,10.47,10.5,9.87,10,2329016,0
|
| 105 |
+
ALIT.US,D,20211202,000000,10,10.34,9.97,10.32,1951527,0
|
| 106 |
+
ALIT.US,D,20211203,000000,10.34,10.35,9.88,9.97,3341629,0
|
| 107 |
+
ALIT.US,D,20211206,000000,9.92,10.135,9.76,10.1,2117466,0
|
| 108 |
+
ALIT.US,D,20211207,000000,10.215,10.59,10.14,10.55,2366766,0
|
| 109 |
+
ALIT.US,D,20211208,000000,10.525,10.83,10.52,10.6,1889895,0
|
| 110 |
+
ALIT.US,D,20211209,000000,10.5,10.66,10.36,10.46,1339106,0
|
| 111 |
+
ALIT.US,D,20211210,000000,10.51,10.58,10.17,10.43,1774922,0
|
| 112 |
+
ALIT.US,D,20211213,000000,10.71,10.74,10.335,10.41,2294091,0
|
| 113 |
+
ALIT.US,D,20211214,000000,10.33,10.56,10.16,10.36,1696818,0
|
| 114 |
+
ALIT.US,D,20211215,000000,10.34,10.57,10.23,10.45,2335674,0
|
| 115 |
+
ALIT.US,D,20211216,000000,10.52,10.68,10.41,10.53,4163674,0
|
| 116 |
+
ALIT.US,D,20211217,000000,10.42,10.44,9.885,10.16,7570843,0
|
| 117 |
+
ALIT.US,D,20211220,000000,10.15,10.195,9.9,9.95,4157964,0
|
| 118 |
+
ALIT.US,D,20211221,000000,10,10.48,9.92,10.45,4031167,0
|
| 119 |
+
ALIT.US,D,20211222,000000,10.47,10.5,10.27,10.48,2295065,0
|
| 120 |
+
ALIT.US,D,20211223,000000,10.48,10.76,10.44,10.75,1010819,0
|
| 121 |
+
ALIT.US,D,20211227,000000,10.74,10.93,10.68,10.88,1418554,0
|
| 122 |
+
ALIT.US,D,20211228,000000,10.86,10.97,10.775,10.92,1080265,0
|
| 123 |
+
ALIT.US,D,20211229,000000,10.94,10.95,10.81,10.81,556701,0
|
| 124 |
+
ALIT.US,D,20211230,000000,10.84,11.02,10.81,10.96,1324309,0
|
| 125 |
+
ALIT.US,D,20211231,000000,10.89,10.99,10.75,10.81,1770902,0
|
| 126 |
+
ALIT.US,D,20220103,000000,10.81,11.03,10.78,10.95,1936082,0
|
| 127 |
+
ALIT.US,D,20220104,000000,11,11.02,10.84,10.88,1424707,0
|
| 128 |
+
ALIT.US,D,20220105,000000,10.82,10.82,10.27,10.33,3055469,0
|
| 129 |
+
ALIT.US,D,20220106,000000,10.24,10.3,9.93,10,3523541,0
|
| 130 |
+
ALIT.US,D,20220107,000000,10.12,10.12,9.715,9.79,1991300,0
|
| 131 |
+
ALIT.US,D,20220110,000000,9.58,9.65,9.09,9.62,3457491,0
|
| 132 |
+
ALIT.US,D,20220111,000000,9.61,10.12,9.56,10,3061531,0
|
| 133 |
+
ALIT.US,D,20220112,000000,10.02,10.185,9.98,10.01,1601408,0
|
| 134 |
+
ALIT.US,D,20220113,000000,10,10.075,9.78,9.79,5361631,0
|
| 135 |
+
ALIT.US,D,20220114,000000,9.66,9.82,9.33,9.54,8379169,0
|
| 136 |
+
ALIT.US,D,20220118,000000,9.41,9.53,9.07,9.16,2558697,0
|
| 137 |
+
ALIT.US,D,20220119,000000,9.17,9.52,9.14,9.51,3253343,0
|
| 138 |
+
ALIT.US,D,20220120,000000,9.59,10.01,9.56,9.7,3254220,0
|
| 139 |
+
ALIT.US,D,20220121,000000,9.6,9.65,9.23,9.25,2283386,0
|
| 140 |
+
ALIT.US,D,20220124,000000,9.1,9.59,8.795,9.54,5173294,0
|
| 141 |
+
ALIT.US,D,20220125,000000,9.36,9.475,9.05,9.29,2627878,0
|
| 142 |
+
ALIT.US,D,20220126,000000,9.54,9.685,9.315,9.4,1921183,0
|
| 143 |
+
ALIT.US,D,20220127,000000,9.5,9.52,9.025,9.1,1884315,0
|
| 144 |
+
ALIT.US,D,20220128,000000,9.03,9.22,8.74,9.21,8026709,0
|
| 145 |
+
ALIT.US,D,20220131,000000,9.21,9.66,9.15,9.66,2367692,0
|
| 146 |
+
ALIT.US,D,20220201,000000,9.65,9.715,9.41,9.59,1825522,0
|
| 147 |
+
ALIT.US,D,20220202,000000,9.63,9.69,9.42,9.59,1349866,0
|
| 148 |
+
ALIT.US,D,20220203,000000,9.48,9.64,9.42,9.44,1717659,0
|
| 149 |
+
ALIT.US,D,20220204,000000,9.44,9.5792,9.23,9.55,1753504,0
|
| 150 |
+
ALIT.US,D,20220207,000000,9.6,9.95,9.555,9.82,2447971,0
|
| 151 |
+
ALIT.US,D,20220208,000000,9.97,10.54,9.91,10.38,3761873,0
|
| 152 |
+
ALIT.US,D,20220209,000000,10.51,10.76,10.41,10.76,3286759,0
|
| 153 |
+
ALIT.US,D,20220210,000000,10.57,11.01,10.5,10.75,2417187,0
|
| 154 |
+
ALIT.US,D,20220211,000000,10.72,10.96,10.56,10.61,2417967,0
|
| 155 |
+
ALIT.US,D,20220214,000000,10.56,10.775,10.47,10.66,1687402,0
|
| 156 |
+
ALIT.US,D,20220215,000000,10.83,11.05,10.71,11.04,2053395,0
|
| 157 |
+
ALIT.US,D,20220216,000000,10.96,11.1,10.685,10.86,3512584,0
|
| 158 |
+
ALIT.US,D,20220217,000000,10.67,10.89,10.64,10.78,1663915,0
|
| 159 |
+
ALIT.US,D,20220218,000000,10.75,10.9,10.495,10.55,2669434,0
|
| 160 |
+
ALIT.US,D,20220222,000000,10.5,10.55,10.03,10.1,3890680,0
|
| 161 |
+
ALIT.US,D,20220223,000000,10.37,10.64,10.11,10.11,2872209,0
|
| 162 |
+
ALIT.US,D,20220224,000000,9.81,10.195,9.76,10.13,3146838,0
|
| 163 |
+
ALIT.US,D,20220225,000000,10.24,10.31,9.89,10.24,3320128,0
|
| 164 |
+
ALIT.US,D,20220228,000000,10.12,10.62,10.1,10.44,2678728,0
|
| 165 |
+
ALIT.US,D,20220301,000000,10.4,10.48,9.925,9.95,2525786,0
|
| 166 |
+
ALIT.US,D,20220302,000000,9.97,10.1909,9.84,10.13,1588139,0
|
| 167 |
+
ALIT.US,D,20220303,000000,10.17,10.29,9.72,9.83,3042836,0
|
| 168 |
+
ALIT.US,D,20220304,000000,9.71,9.785,9.25,9.41,2582944,0
|
| 169 |
+
ALIT.US,D,20220307,000000,9.41,9.63,9.07,9.07,3053107,0
|
| 170 |
+
ALIT.US,D,20220308,000000,9.05,9.22,8.85,9.01,2596771,0
|
| 171 |
+
ALIT.US,D,20220309,000000,9.18,9.445,9.13,9.27,1568889,0
|
| 172 |
+
ALIT.US,D,20220310,000000,9.09,9.17,8.95,9.11,1228751,0
|
| 173 |
+
ALIT.US,D,20220311,000000,9.19,9.19,8.73,8.75,3329847,0
|
| 174 |
+
ALIT.US,D,20220314,000000,8.81,8.81,8.39,8.46,4701406,0
|
| 175 |
+
ALIT.US,D,20220315,000000,8.51,8.73,8.49,8.68,1897108,0
|
| 176 |
+
ALIT.US,D,20220316,000000,8.91,9.39,8.825,9.35,3545787,0
|
| 177 |
+
ALIT.US,D,20220317,000000,9.22,9.54,9.1938,9.45,2695596,0
|
| 178 |
+
ALIT.US,D,20220318,000000,9.36,9.81,9.26,9.74,2377253,0
|
| 179 |
+
ALIT.US,D,20220321,000000,9.69,9.74,9.34,9.37,2301650,0
|
| 180 |
+
ALIT.US,D,20220322,000000,9.41,9.81,9.41,9.75,2566391,0
|
| 181 |
+
ALIT.US,D,20220323,000000,9.67,9.99,9.65,9.92,2629880,0
|
| 182 |
+
ALIT.US,D,20220324,000000,9.97,10.035,9.85,10.02,2249106,0
|
| 183 |
+
ALIT.US,D,20220325,000000,10.01,10.19,9.925,10.04,1867882,0
|
| 184 |
+
ALIT.US,D,20220328,000000,10.06,10.19,10.005,10.14,1629127,0
|
| 185 |
+
ALIT.US,D,20220329,000000,10.23,10.61,10.19,10.5,2789301,0
|
| 186 |
+
ALIT.US,D,20220330,000000,10.42,10.42,9.99,10.05,2630062,0
|
| 187 |
+
ALIT.US,D,20220331,000000,10,10.11,9.93,9.95,4570909,0
|
| 188 |
+
ALIT.US,D,20220401,000000,9.93,9.94,9.29,9.39,2472911,0
|
| 189 |
+
ALIT.US,D,20220404,000000,9.46,9.66,9.42,9.59,1570727,0
|
| 190 |
+
ALIT.US,D,20220405,000000,9.64,9.64,9.08,9.15,3051248,0
|
| 191 |
+
ALIT.US,D,20220406,000000,8.98,9.05,8.68,8.83,5325557,0
|
| 192 |
+
ALIT.US,D,20220407,000000,8.87,8.94,8.46,8.72,2382275,0
|
| 193 |
+
ALIT.US,D,20220408,000000,8.64,8.7,8.4,8.55,1902520,0
|
| 194 |
+
ALIT.US,D,20220411,000000,8.47,8.705,8.42,8.64,2087618,0
|
| 195 |
+
ALIT.US,D,20220412,000000,8.73,9.015,8.64,8.96,2708549,0
|
| 196 |
+
ALIT.US,D,20220413,000000,8.94,9.16,8.8775,9.14,1253222,0
|
| 197 |
+
ALIT.US,D,20220414,000000,9.07,9.27,8.975,9.24,2071251,0
|
| 198 |
+
ALIT.US,D,20220418,000000,9.26,9.29,9.055,9.23,1399686,0
|
| 199 |
+
ALIT.US,D,20220419,000000,9.25,9.69,9.25,9.55,1681106,0
|
| 200 |
+
ALIT.US,D,20220420,000000,9.6,9.75,9.485,9.6,2364736,0
|
| 201 |
+
ALIT.US,D,20220421,000000,9.68,9.835,9.155,9.17,1782906,0
|
| 202 |
+
ALIT.US,D,20220422,000000,9.08,9.23,8.82,8.82,1438274,0
|
| 203 |
+
ALIT.US,D,20220425,000000,8.68,9.18,8.635,9.16,2236332,0
|
| 204 |
+
ALIT.US,D,20220426,000000,9.08,9.12,8.75,8.77,1853603,0
|
| 205 |
+
ALIT.US,D,20220427,000000,8.75,9.01,8.67,8.95,2510872,0
|
| 206 |
+
ALIT.US,D,20220428,000000,9,9.08,8.73,8.93,3224713,0
|
| 207 |
+
ALIT.US,D,20220429,000000,8.82,9,8.55,8.59,2281227,0
|
| 208 |
+
ALIT.US,D,20220502,000000,8.64,8.79,8.46,8.62,3506939,0
|
| 209 |
+
ALIT.US,D,20220503,000000,8.62,8.815,8.31,8.34,4107263,0
|
| 210 |
+
ALIT.US,D,20220504,000000,8.38,8.82,8.18,8.8,4783980,0
|
| 211 |
+
ALIT.US,D,20220505,000000,8.63,8.75,8.205,8.54,4383101,0
|
| 212 |
+
ALIT.US,D,20220506,000000,8.5,8.52,8.06,8.13,4952723,0
|
| 213 |
+
ALIT.US,D,20220509,000000,7.94,8.03,7.525,7.92,8581138,0
|
| 214 |
+
ALIT.US,D,20220510,000000,8.1,8.28,7.385,7.41,7318057,0
|
| 215 |
+
ALIT.US,D,20220511,000000,7.31,7.41,7.08,7.11,12754913,0
|
| 216 |
+
ALIT.US,D,20220512,000000,6.94,7.695,6.89,7.53,8768583,0
|
| 217 |
+
ALIT.US,D,20220513,000000,7.76,8.25,7.61,8.08,6216323,0
|
| 218 |
+
ALIT.US,D,20220516,000000,8,8.29,7.805,8.16,3297934,0
|
| 219 |
+
ALIT.US,D,20220517,000000,8.36,8.675,8.2,8.61,2531647,0
|
| 220 |
+
ALIT.US,D,20220518,000000,8.47,8.6,8.03,8.1,2347880,0
|
| 221 |
+
ALIT.US,D,20220519,000000,7.98,8.285,7.96,8.1,2687281,0
|
| 222 |
+
ALIT.US,D,20220520,000000,8.17,8.285,7.61,7.88,3656775,0
|
| 223 |
+
ALIT.US,D,20220523,000000,7.87,7.9,7.675,7.71,3392970,0
|
| 224 |
+
ALIT.US,D,20220524,000000,7.66,7.72,7.295,7.53,4842069,0
|
| 225 |
+
ALIT.US,D,20220525,000000,7.53,7.795,7.53,7.74,3299024,0
|
| 226 |
+
ALIT.US,D,20220526,000000,7.74,8.16,7.72,7.98,3770946,0
|
| 227 |
+
ALIT.US,D,20220527,000000,7.98,8.155,7.91,7.99,4240794,0
|
| 228 |
+
ALIT.US,D,20220531,000000,7.965,8.21,7.76,8.16,10620986,0
|
| 229 |
+
ALIT.US,D,20220601,000000,8.14,8.505,8.135,8.37,3461341,0
|
| 230 |
+
ALIT.US,D,20220602,000000,8.31,8.99,8.3,8.99,3007268,0
|
| 231 |
+
ALIT.US,D,20220603,000000,8.79,8.93,8.685,8.81,2988337,0
|
| 232 |
+
ALIT.US,D,20220606,000000,9.06,9.3,8.94,9.15,3890534,0
|
| 233 |
+
ALIT.US,D,20220607,000000,9.03,9.1,8.085,8.51,5669768,0
|
| 234 |
+
ALIT.US,D,20220608,000000,8.49,8.72,8.38,8.48,1929873,0
|
| 235 |
+
ALIT.US,D,20220609,000000,8.46,8.46,7.91,7.91,2351116,0
|
| 236 |
+
ALIT.US,D,20220610,000000,7.81,7.83,7.49,7.53,2090484,0
|
| 237 |
+
ALIT.US,D,20220613,000000,7.23,7.36,6.91,6.94,2827987,0
|
| 238 |
+
ALIT.US,D,20220614,000000,6.98,7.02,6.755,6.94,2577036,0
|
| 239 |
+
ALIT.US,D,20220615,000000,7.03,7.375,6.98,7.24,2316958,0
|
| 240 |
+
ALIT.US,D,20220616,000000,7.07,7.127,6.74,6.79,2611705,0
|
| 241 |
+
ALIT.US,D,20220617,000000,6.76,7.05,6.7,6.86,5696321,0
|
| 242 |
+
ALIT.US,D,20220621,000000,7,7.29,6.86,6.87,3158015,0
|
| 243 |
+
ALIT.US,D,20220622,000000,6.76,6.97,6.71,6.95,3720595,0
|
| 244 |
+
ALIT.US,D,20220623,000000,6.97,7.35,6.9,7.33,3707658,0
|
| 245 |
+
ALIT.US,D,20220624,000000,7.35,7.95,7.16,7.48,49983769,0
|
| 246 |
+
ALIT.US,D,20220627,000000,7.5,7.635,7.11,7.25,3350574,0
|
| 247 |
+
ALIT.US,D,20220628,000000,7.24,7.24,6.8,6.84,2674129,0
|
| 248 |
+
ALIT.US,D,20220629,000000,6.74,6.75,6.535,6.72,2892823,0
|
| 249 |
+
ALIT.US,D,20220630,000000,6.55,6.755,6.31,6.75,4491006,0
|
| 250 |
+
ALIT.US,D,20220701,000000,6.77,6.94,6.69,6.88,1995469,0
|
| 251 |
+
ALIT.US,D,20220705,000000,6.67,7.03,6.5,7.02,2216336,0
|
| 252 |
+
ALIT.US,D,20220706,000000,7.14,7.37,7.08,7.26,2240027,0
|
| 253 |
+
ALIT.US,D,20220707,000000,7.31,7.56,7.27,7.43,1967977,0
|
| 254 |
+
ALIT.US,D,20220708,000000,7.39,7.645,7.33,7.41,1908197,0
|
| 255 |
+
ALIT.US,D,20220711,000000,7.31,7.35,7.1,7.13,1313751,0
|
| 256 |
+
ALIT.US,D,20220712,000000,7.21,7.315,7.05,7.09,1568624,0
|
| 257 |
+
ALIT.US,D,20220713,000000,6.91,7.095,6.83,7.06,1188293,0
|
| 258 |
+
ALIT.US,D,20220714,000000,6.93,6.94,6.67,6.93,1237448,0
|
| 259 |
+
ALIT.US,D,20220715,000000,7.04,7.16,6.85,7.08,1759124,0
|
| 260 |
+
ALIT.US,D,20220718,000000,7.2,7.39,7.16,7.17,1628739,0
|
| 261 |
+
ALIT.US,D,20220719,000000,7.32,7.47,7.25,7.47,951356,0
|
| 262 |
+
ALIT.US,D,20220720,000000,7.49,7.64,7.435,7.55,1715357,0
|
| 263 |
+
ALIT.US,D,20220721,000000,7.45,7.63,7.36,7.62,1752513,0
|
| 264 |
+
ALIT.US,D,20220722,000000,7.65,7.65,7.27,7.34,1285579,0
|
| 265 |
+
ALIT.US,D,20220725,000000,7.28,7.4,7.17,7.3,2283015,0
|
| 266 |
+
ALIT.US,D,20220726,000000,7.24,7.27,7.065,7.1,1410861,0
|
| 267 |
+
ALIT.US,D,20220727,000000,7.21,7.48,7.16,7.44,1286143,0
|
| 268 |
+
ALIT.US,D,20220728,000000,7.42,7.56,7.33,7.52,773929,0
|
| 269 |
+
ALIT.US,D,20220729,000000,7.48,7.65,7.43,7.54,1657863,0
|
| 270 |
+
ALIT.US,D,20220801,000000,7.43,7.61,7.36,7.42,3154151,0
|
| 271 |
+
ALIT.US,D,20220802,000000,7.47,7.575,7.34,7.5,5106207,0
|
| 272 |
+
ALIT.US,D,20220803,000000,7.74,8.27,7.66,8.26,4172203,0
|
| 273 |
+
ALIT.US,D,20220804,000000,8.23,8.3,7.69,7.83,2520458,0
|
| 274 |
+
ALIT.US,D,20220805,000000,7.71,8.04,7.71,8.02,2610873,0
|
| 275 |
+
ALIT.US,D,20220808,000000,8.1,8.32,8.095,8.17,1494625,0
|
| 276 |
+
ALIT.US,D,20220809,000000,8.13,8.2,7.995,8.17,2170810,0
|
| 277 |
+
ALIT.US,D,20220810,000000,8.45,8.495,8.28,8.41,1346957,0
|
| 278 |
+
ALIT.US,D,20220811,000000,8.53,8.74,8.45,8.49,1846862,0
|
| 279 |
+
ALIT.US,D,20220812,000000,8.56,8.84,8.5,8.81,1335058,0
|
| 280 |
+
ALIT.US,D,20220815,000000,8.7,8.85,8.645,8.7,1240987,0
|
| 281 |
+
ALIT.US,D,20220816,000000,8.71,8.82,8.57,8.75,1481533,0
|
| 282 |
+
ALIT.US,D,20220817,000000,8.62,8.675,8.4,8.46,2037388,0
|
| 283 |
+
ALIT.US,D,20220818,000000,8.41,8.5,8.34,8.45,2097084,0
|
| 284 |
+
ALIT.US,D,20220819,000000,8.37,8.42,8,8.04,1287222,0
|
| 285 |
+
ALIT.US,D,20220822,000000,7.89,7.985,7.83,7.89,2727674,0
|
| 286 |
+
ALIT.US,D,20220823,000000,7.97,8.18,7.91,8,2082655,0
|
| 287 |
+
ALIT.US,D,20220824,000000,7.97,8.15,7.96,8.06,1356705,0
|
| 288 |
+
ALIT.US,D,20220825,000000,8.12,8.3,8.09,8.29,852050,0
|
| 289 |
+
ALIT.US,D,20220826,000000,8.32,8.39,8.045,8.24,1750375,0
|
| 290 |
+
ALIT.US,D,20220829,000000,8.08,8.18,7.91,7.93,1086554,0
|
| 291 |
+
ALIT.US,D,20220830,000000,7.99,8.015,7.81,7.9,1049699,0
|
| 292 |
+
ALIT.US,D,20220831,000000,7.96,8.03,7.82,7.88,1217140,0
|
| 293 |
+
ALIT.US,D,20220901,000000,7.73,7.78,7.54,7.63,1630799,0
|
| 294 |
+
ALIT.US,D,20220902,000000,7.73,7.825,7.57,7.62,1093839,0
|
| 295 |
+
ALIT.US,D,20220906,000000,7.71,7.85,7.61,7.75,1389815,0
|
| 296 |
+
ALIT.US,D,20220907,000000,7.67,8.015,7.67,7.9,1648778,0
|
| 297 |
+
ALIT.US,D,20220908,000000,7.76,8.025,7.67,7.95,1573004,0
|
| 298 |
+
ALIT.US,D,20220909,000000,8,8.24,8,8.15,1498449,0
|
| 299 |
+
ALIT.US,D,20220912,000000,8.25,8.41,8.25,8.35,1447710,0
|
| 300 |
+
ALIT.US,D,20220913,000000,8.02,8.135,7.99,8.03,1639260,0
|
| 301 |
+
ALIT.US,D,20220914,000000,7.98,8.075,7.84,7.89,2088424,0
|
| 302 |
+
ALIT.US,D,20220915,000000,7.77,8,7.685,7.79,3707656,0
|
| 303 |
+
ALIT.US,D,20220916,000000,7.73,7.76,7.57,7.61,2335351,0
|
| 304 |
+
ALIT.US,D,20220919,000000,7.48,7.73,7.36,7.73,1884739,0
|
| 305 |
+
ALIT.US,D,20220920,000000,7.61,7.86,7.545,7.86,2947149,0
|
| 306 |
+
ALIT.US,D,20220921,000000,7.94,8.21,7.84,7.87,2842000,0
|
| 307 |
+
ALIT.US,D,20220922,000000,7.81,7.81,7.08,7.25,2020424,0
|
| 308 |
+
ALIT.US,D,20220923,000000,7.11,7.215,7.02,7.09,1554515,0
|
| 309 |
+
ALIT.US,D,20220926,000000,7.01,7.36,7.01,7.14,2504526,0
|
| 310 |
+
ALIT.US,D,20220927,000000,7.31,7.4,7.11,7.16,1474960,0
|
| 311 |
+
ALIT.US,D,20220928,000000,7.22,7.58,7.18,7.51,1214542,0
|
| 312 |
+
ALIT.US,D,20220929,000000,7.34,7.45,7.23,7.41,1251458,0
|
| 313 |
+
ALIT.US,D,20220930,000000,7.41,7.67,7.32,7.33,2759148,0
|
| 314 |
+
ALIT.US,D,20221003,000000,7.42,7.7,7.22,7.68,1923156,0
|
| 315 |
+
ALIT.US,D,20221004,000000,7.84,8.205,7.82,8.12,1309029,0
|
| 316 |
+
ALIT.US,D,20221005,000000,7.97,8.23,7.8975,8.21,1379769,0
|
| 317 |
+
ALIT.US,D,20221006,000000,8.13,8.33,8.1,8.21,907956,0
|
| 318 |
+
ALIT.US,D,20221007,000000,8.1,8.19,7.935,7.99,1544802,0
|
| 319 |
+
ALIT.US,D,20221010,000000,8.05,8.05,7.665,7.78,1902609,0
|
| 320 |
+
ALIT.US,D,20221011,000000,7.74,7.74,7.17,7.52,1974694,0
|
| 321 |
+
ALIT.US,D,20221012,000000,7.57,7.62,7.41,7.47,2032910,0
|
| 322 |
+
ALIT.US,D,20221013,000000,7.27,7.79,7.12,7.75,1544874,0
|
| 323 |
+
ALIT.US,D,20221014,000000,7.86,7.89,7.475,7.53,1484964,0
|
| 324 |
+
ALIT.US,D,20221017,000000,7.75,7.85,7.63,7.73,1482305,0
|
| 325 |
+
ALIT.US,D,20221018,000000,8.01,8.06,7.745,7.91,4256462,0
|
| 326 |
+
ALIT.US,D,20221019,000000,7.81,7.815,7.44,7.48,1180097,0
|
| 327 |
+
ALIT.US,D,20221020,000000,7.49,7.76,7.355,7.41,1356834,0
|
| 328 |
+
ALIT.US,D,20221021,000000,7.43,7.79,7.32,7.77,1552862,0
|
| 329 |
+
ALIT.US,D,20221024,000000,7.82,7.82,7.37,7.59,1422962,0
|
| 330 |
+
ALIT.US,D,20221025,000000,7.65,8.16,7.65,8.15,2385748,0
|
| 331 |
+
ALIT.US,D,20221026,000000,8.19,8.23,7.98,8,2179531,0
|
| 332 |
+
ALIT.US,D,20221027,000000,8.09,8.26,8,8.09,2291794,0
|
| 333 |
+
ALIT.US,D,20221028,000000,8.13,8.31,8.02,8.3,2647698,0
|
| 334 |
+
ALIT.US,D,20221031,000000,8.31,8.415,8.21,8.29,2706956,0
|
| 335 |
+
ALIT.US,D,20221101,000000,8.45,8.6,8.17,8.19,1807783,0
|
| 336 |
+
ALIT.US,D,20221102,000000,8.18,8.21,7.73,7.79,2303481,0
|
| 337 |
+
ALIT.US,D,20221103,000000,7.81,8.5,7.7901,8.31,1784615,0
|
| 338 |
+
ALIT.US,D,20221104,000000,8.47,8.74,8.35,8.72,3184476,0
|
| 339 |
+
ALIT.US,D,20221107,000000,8.74,9.17,8.72,9.15,3477985,0
|
| 340 |
+
ALIT.US,D,20221108,000000,9.28,9.605,9.24,9.39,3537406,0
|
| 341 |
+
ALIT.US,D,20221109,000000,9.27,9.36,9.11,9.29,2150554,0
|
| 342 |
+
ALIT.US,D,20221110,000000,9.86,9.93,9.51,9.89,2907032,0
|
| 343 |
+
ALIT.US,D,20221111,000000,9.81,10.1,9.705,9.85,1959369,0
|
| 344 |
+
ALIT.US,D,20221114,000000,9,9.11,7.99,8.06,7579674,0
|
| 345 |
+
ALIT.US,D,20221115,000000,8.26,8.81,8.15,8.76,12931003,0
|
| 346 |
+
ALIT.US,D,20221116,000000,8.6,8.82,8.42,8.5,2724597,0
|
| 347 |
+
ALIT.US,D,20221117,000000,8.58,8.77,8.47,8.75,2129500,0
|
| 348 |
+
ALIT.US,D,20221118,000000,8.89,8.905,8.19,8.32,3289613,0
|
| 349 |
+
ALIT.US,D,20221121,000000,8.22,8.59,8.15,8.55,1841450,0
|
| 350 |
+
ALIT.US,D,20221122,000000,8.61,8.66,8.37,8.43,945845,0
|
| 351 |
+
ALIT.US,D,20221123,000000,8.38,8.58,8.3509,8.52,871263,0
|
| 352 |
+
ALIT.US,D,20221125,000000,8.57,8.73,8.43,8.59,705371,0
|
| 353 |
+
ALIT.US,D,20221128,000000,8.5,8.65,8.38,8.41,1099277,0
|
| 354 |
+
ALIT.US,D,20221129,000000,8.43,8.49,8.24,8.31,1502942,0
|
| 355 |
+
ALIT.US,D,20221130,000000,8.33,8.63,8.205,8.63,2396618,0
|
| 356 |
+
ALIT.US,D,20221201,000000,8.69,8.75,8.565,8.64,1185872,0
|
| 357 |
+
ALIT.US,D,20221202,000000,8.47,9.03,8.43,8.94,2005791,0
|
| 358 |
+
ALIT.US,D,20221205,000000,8.84,8.91,8.5,8.59,1201888,0
|
| 359 |
+
ALIT.US,D,20221206,000000,8.71,8.71,8.49,8.66,1786486,0
|
| 360 |
+
ALIT.US,D,20221207,000000,8.69,8.78,8.5,8.6,1369394,0
|
| 361 |
+
ALIT.US,D,20221208,000000,8.67,8.76,8.52,8.57,874490,0
|
| 362 |
+
ALIT.US,D,20221209,000000,8.61,8.75,8.55,8.58,1682489,0
|
| 363 |
+
ALIT.US,D,20221212,000000,8.62,8.67,8.44,8.53,6018585,0
|
| 364 |
+
ALIT.US,D,20221213,000000,8.7,9.07,8.7,9,3538245,0
|
| 365 |
+
ALIT.US,D,20221214,000000,8.96,9.125,8.825,8.98,2702321,0
|
| 366 |
+
ALIT.US,D,20221215,000000,8.17,8.25,7.75,8.24,9944571,0
|
| 367 |
+
ALIT.US,D,20221216,000000,8.14,8.5,8.01,8.19,4786032,0
|
| 368 |
+
ALIT.US,D,20221219,000000,8.28,8.36,8.15,8.26,3068057,0
|
| 369 |
+
ALIT.US,D,20221220,000000,8.23,8.3299,8.16,8.27,2365890,0
|
| 370 |
+
ALIT.US,D,20221221,000000,8.41,8.5,8.28,8.37,1970740,0
|
| 371 |
+
ALIT.US,D,20221222,000000,8.27,8.325,8.05,8.18,1624197,0
|
| 372 |
+
ALIT.US,D,20221223,000000,8.12,8.21,8.071,8.21,934334,0
|
| 373 |
+
ALIT.US,D,20221227,000000,8.2,8.32,8.1,8.16,965404,0
|
| 374 |
+
ALIT.US,D,20221228,000000,8.14,8.24,8,8.07,1048521,0
|
| 375 |
+
ALIT.US,D,20221229,000000,8.2,8.35,8.07,8.31,1353969,0
|
| 376 |
+
ALIT.US,D,20221230,000000,8.2,8.38,8.1123,8.36,1565913,0
|
| 377 |
+
ALIT.US,D,20230103,000000,8.51,8.62,8.255,8.37,1719342,0
|
| 378 |
+
ALIT.US,D,20230104,000000,8.5,8.67,8.4,8.59,1317263,0
|
| 379 |
+
ALIT.US,D,20230105,000000,8.53,8.64,8.385,8.49,836411,0
|
| 380 |
+
ALIT.US,D,20230106,000000,8.55,8.76,8.43,8.73,1302961,0
|
| 381 |
+
ALIT.US,D,20230109,000000,8.9,8.925,8.7,8.75,1498480,0
|
| 382 |
+
ALIT.US,D,20230110,000000,8.77,8.91,8.67,8.82,1905118,0
|
| 383 |
+
ALIT.US,D,20230111,000000,8.85,8.97,8.79,8.95,1585749,0
|
| 384 |
+
ALIT.US,D,20230112,000000,8.95,8.97,8.74,8.93,1183018,0
|
| 385 |
+
ALIT.US,D,20230113,000000,8.8,8.97,8.77,8.93,1065566,0
|
| 386 |
+
ALIT.US,D,20230117,000000,8.94,9.02,8.78,9.01,1634360,0
|
| 387 |
+
ALIT.US,D,20230118,000000,9.04,9.18,8.81,8.84,1948132,0
|
| 388 |
+
ALIT.US,D,20230119,000000,8.28,8.88,8.23,8.86,9546624,0
|
| 389 |
+
ALIT.US,D,20230120,000000,8.9,9.08,8.69,9.05,3165329,0
|
| 390 |
+
ALIT.US,D,20230123,000000,9.03,9.29,8.96,9.26,2537417,0
|
| 391 |
+
ALIT.US,D,20230124,000000,9.22,9.3,9.075,9.16,1796977,0
|
| 392 |
+
ALIT.US,D,20230125,000000,9.03,9.3,8.8512,9.27,1824821,0
|
| 393 |
+
ALIT.US,D,20230126,000000,9.37,9.555,9.29,9.45,2566359,0
|
| 394 |
+
ALIT.US,D,20230127,000000,9.42,9.53,9.325,9.47,1358326,0
|
| 395 |
+
ALIT.US,D,20230130,000000,9.41,9.49,9.315,9.34,1426515,0
|
| 396 |
+
ALIT.US,D,20230131,000000,9.36,9.47,9.34,9.39,1234485,0
|
| 397 |
+
ALIT.US,D,20230201,000000,9.4,9.64,9.31,9.52,1718247,0
|
| 398 |
+
ALIT.US,D,20230202,000000,9.6,9.86,9.6,9.78,2342870,0
|
| 399 |
+
ALIT.US,D,20230203,000000,9.66,9.85,9.46,9.51,2508880,0
|
| 400 |
+
ALIT.US,D,20230206,000000,9.44,9.53,9.33,9.34,1069755,0
|
| 401 |
+
ALIT.US,D,20230207,000000,9.25,9.38,9.13,9.34,2169559,0
|
| 402 |
+
ALIT.US,D,20230208,000000,9.24,9.555,9.18,9.52,3348049,0
|
| 403 |
+
ALIT.US,D,20230209,000000,9.62,9.67,9.33,9.35,1889911,0
|
| 404 |
+
ALIT.US,D,20230210,000000,9.3,9.39,9.225,9.29,1412872,0
|
| 405 |
+
ALIT.US,D,20230213,000000,9.3,9.39,9.25,9.38,1134774,0
|
| 406 |
+
ALIT.US,D,20230214,000000,9.29,9.48,9.24,9.36,1432890,0
|
| 407 |
+
ALIT.US,D,20230215,000000,9.28,9.63,9.24,9.62,1604064,0
|
| 408 |
+
ALIT.US,D,20230216,000000,9.56,9.635,9.3,9.51,1559721,0
|
| 409 |
+
ALIT.US,D,20230217,000000,9.53,9.6,9.39,9.58,1580807,0
|
| 410 |
+
ALIT.US,D,20230221,000000,9.44,9.51,9.12,9.2,1735282,0
|
| 411 |
+
ALIT.US,D,20230222,000000,9.76,10.185,9.36,10.01,10253850,0
|
| 412 |
+
ALIT.US,D,20230223,000000,10,10.0899,9.83,9.89,7407546,0
|
| 413 |
+
ALIT.US,D,20230224,000000,9.7,9.99,9.61,9.84,3178141,0
|
| 414 |
+
ALIT.US,D,20230227,000000,9.85,9.955,9.655,9.72,2480574,0
|
| 415 |
+
ALIT.US,D,20230228,000000,9.71,9.76,9.51,9.6,3805347,0
|
| 416 |
+
ALIT.US,D,20230301,000000,9.6,9.675,9.26,9.34,2020988,0
|
| 417 |
+
ALIT.US,D,20230302,000000,9.26,9.7,9.22,9.57,27085098,0
|
| 418 |
+
ALIT.US,D,20230303,000000,9.69,10.045,9.64,9.99,11204073,0
|
| 419 |
+
ALIT.US,D,20230306,000000,9.89,10.1,9.81,9.81,9342753,0
|
| 420 |
+
ALIT.US,D,20230307,000000,9.73,9.89,9.625,9.63,2377663,0
|
| 421 |
+
ALIT.US,D,20230308,000000,9.62,9.76,9.6001,9.69,2296099,0
|
| 422 |
+
ALIT.US,D,20230309,000000,9.6,9.6,8.99,9.02,8832607,0
|
| 423 |
+
ALIT.US,D,20230310,000000,9.05,9.2,8.69,8.86,6100745,0
|
| 424 |
+
ALIT.US,D,20230313,000000,8.65,8.845,8.51,8.68,6178095,0
|
| 425 |
+
ALIT.US,D,20230314,000000,8.91,9.1,8.77,8.93,3941088,0
|
| 426 |
+
ALIT.US,D,20230315,000000,8.7,8.86,8.57,8.72,3810110,0
|
| 427 |
+
ALIT.US,D,20230316,000000,8.6,8.82,8.5,8.74,4025256,0
|
| 428 |
+
ALIT.US,D,20230317,000000,8.77,8.77,8.525,8.66,5289950,0
|
| 429 |
+
ALIT.US,D,20230320,000000,8.7,8.75,8.575,8.65,2823644,0
|
| 430 |
+
ALIT.US,D,20230321,000000,8.82,9.04,8.795,8.98,2376238,0
|
| 431 |
+
ALIT.US,D,20230322,000000,8.93,9.09,8.75,8.78,2461846,0
|
| 432 |
+
ALIT.US,D,20230323,000000,8.85,8.995,8.58,8.7,2003580,0
|
| 433 |
+
ALIT.US,D,20230324,000000,8.6,8.84,8.51,8.83,1969291,0
|
| 434 |
+
ALIT.US,D,20230327,000000,8.96,8.96,8.7,8.72,3392111,0
|
| 435 |
+
ALIT.US,D,20230328,000000,8.67,8.815,8.6,8.73,2235292,0
|
| 436 |
+
ALIT.US,D,20230329,000000,8.86,8.94,8.782,8.93,3105390,0
|
| 437 |
+
ALIT.US,D,20230330,000000,9.06,9.095,8.885,8.92,4177743,0
|
| 438 |
+
ALIT.US,D,20230331,000000,8.98,9.24,8.97,9.21,3919737,0
|
| 439 |
+
ALIT.US,D,20230403,000000,9.18,9.26,8.91,9.05,2251149,0
|
| 440 |
+
ALIT.US,D,20230404,000000,9.04,9.06,8.8,8.87,1926153,0
|
| 441 |
+
ALIT.US,D,20230405,000000,8.82,8.82,8.52,8.55,2744767,0
|
| 442 |
+
ALIT.US,D,20230406,000000,8.49,8.705,8.43,8.62,6070594,0
|
| 443 |
+
ALIT.US,D,20230410,000000,8.59,8.93,8.56,8.86,5244763,0
|
| 444 |
+
ALIT.US,D,20230411,000000,8.91,9.28,8.87,9.16,3214899,0
|
| 445 |
+
ALIT.US,D,20230412,000000,9.29,9.29,8.9975,9.01,2634476,0
|
| 446 |
+
ALIT.US,D,20230413,000000,9.07,9.215,9.02,9.18,1939130,0
|
| 447 |
+
ALIT.US,D,20230414,000000,9.11,9.255,9.02,9.13,1747845,0
|
| 448 |
+
ALIT.US,D,20230417,000000,9.09,9.32,9.06,9.32,1909476,0
|
| 449 |
+
ALIT.US,D,20230418,000000,9.39,9.475,9.205,9.31,2907055,0
|
| 450 |
+
ALIT.US,D,20230419,000000,9.21,9.425,9.2009,9.34,1705281,0
|
| 451 |
+
ALIT.US,D,20230420,000000,9.29,9.435,9.23,9.38,1915669,0
|
| 452 |
+
ALIT.US,D,20230421,000000,9.4,9.4175,9.2301,9.41,1466894,0
|
| 453 |
+
ALIT.US,D,20230424,000000,9.44,9.515,9.275,9.39,1826911,0
|
| 454 |
+
ALIT.US,D,20230425,000000,9.25,9.275,8.99,9.04,1141561,0
|
| 455 |
+
ALIT.US,D,20230426,000000,8.94,9.17,8.91,9.06,2217763,0
|
| 456 |
+
ALIT.US,D,20230427,000000,9.14,9.21,9.025,9.21,2250331,0
|
| 457 |
+
ALIT.US,D,20230428,000000,9.14,9.31,9.14,9.25,1251654,0
|
| 458 |
+
ALIT.US,D,20230501,000000,9.21,9.36,9.21,9.26,1432453,0
|
| 459 |
+
ALIT.US,D,20230502,000000,9.18,9.205,8.965,9.02,3060942,0
|
| 460 |
+
ALIT.US,D,20230503,000000,9.09,9.1,8.96,9,2848716,0
|
| 461 |
+
ALIT.US,D,20230504,000000,8.98,9,8.79,8.85,2457089,0
|
| 462 |
+
ALIT.US,D,20230505,000000,9.01,9.03,8.73,8.82,4906436,0
|
| 463 |
+
ALIT.US,D,20230508,000000,8.77,9.09,8.77,9.04,2409155,0
|
| 464 |
+
ALIT.US,D,20230509,000000,8.75,8.816,8.28,8.51,5655493,0
|
| 465 |
+
ALIT.US,D,20230510,000000,8.61,8.61,8.37,8.53,3217507,0
|
| 466 |
+
ALIT.US,D,20230511,000000,8.43,8.485,8.235,8.29,2567048,0
|
| 467 |
+
ALIT.US,D,20230512,000000,8.26,8.39,8.16,8.26,1989411,0
|
| 468 |
+
ALIT.US,D,20230515,000000,8.27,8.5,8.2,8.44,2986121,0
|
| 469 |
+
ALIT.US,D,20230516,000000,8.5,8.5,8.23,8.33,2767799,0
|
| 470 |
+
ALIT.US,D,20230517,000000,8.38,8.525,8.25,8.52,3451865,0
|
| 471 |
+
ALIT.US,D,20230518,000000,8.46,8.67,8.355,8.59,2439698,0
|
| 472 |
+
ALIT.US,D,20230519,000000,8.6,8.69,8.41,8.41,2133001,0
|
| 473 |
+
ALIT.US,D,20230522,000000,8.47,8.765,8.46,8.66,2583209,0
|
| 474 |
+
ALIT.US,D,20230523,000000,8.57,8.72,8.49,8.51,1913072,0
|
| 475 |
+
ALIT.US,D,20230524,000000,8.42,8.47,8.28,8.33,2233845,0
|
| 476 |
+
ALIT.US,D,20230525,000000,8.27,8.31,8.04,8.18,1796428,0
|
| 477 |
+
ALIT.US,D,20230526,000000,8.19,8.335,8.161,8.22,1509228,0
|
| 478 |
+
ALIT.US,D,20230530,000000,8.27,8.46,8.195,8.27,1880990,0
|
| 479 |
+
ALIT.US,D,20230531,000000,8.27,8.53,8.17,8.46,3196697,0
|
| 480 |
+
ALIT.US,D,20230601,000000,8.46,8.65,8.39,8.57,1554012,0
|
| 481 |
+
ALIT.US,D,20230602,000000,8.73,8.99,8.71,8.87,2735977,0
|
| 482 |
+
ALIT.US,D,20230605,000000,8.82,8.89,8.7,8.77,1591489,0
|
| 483 |
+
ALIT.US,D,20230606,000000,8.75,9.09,8.73,8.98,3640176,0
|
| 484 |
+
ALIT.US,D,20230607,000000,9.05,9.13,8.845,8.87,3463948,0
|
| 485 |
+
ALIT.US,D,20230608,000000,8.95,9.025,8.87,8.99,1441938,0
|
| 486 |
+
ALIT.US,D,20230609,000000,8.92,9,8.785,8.81,1082418,0
|
| 487 |
+
ALIT.US,D,20230612,000000,8.84,9.15,8.7934,8.96,1503379,0
|
| 488 |
+
ALIT.US,D,20230613,000000,9.25,9.285,8.955,9.07,2474686,0
|
| 489 |
+
ALIT.US,D,20230614,000000,9.04,9.17,8.9,8.93,2290745,0
|
| 490 |
+
ALIT.US,D,20230615,000000,8.88,9.16,8.81,9.13,1768399,0
|
| 491 |
+
ALIT.US,D,20230616,000000,9.29,9.29,8.91,9,3366397,0
|
| 492 |
+
ALIT.US,D,20230620,000000,8.96,9.11,8.865,9.06,1709240,0
|
| 493 |
+
ALIT.US,D,20230621,000000,9.06,9.12,8.93,9.04,1167463,0
|
| 494 |
+
ALIT.US,D,20230622,000000,9.02,9.05,8.825,9.01,1614015,0
|
| 495 |
+
ALIT.US,D,20230623,000000,8.81,8.91,8.79,8.83,3413027,0
|
| 496 |
+
ALIT.US,D,20230626,000000,8.78,9.17,8.78,9.09,2420136,0
|
| 497 |
+
ALIT.US,D,20230627,000000,9.04,9.175,8.83,9.07,2341788,0
|
| 498 |
+
ALIT.US,D,20230628,000000,9.1,9.16,9.01,9.08,2083655,0
|
| 499 |
+
ALIT.US,D,20230629,000000,9.15,9.24,9.03,9.11,1948725,0
|
| 500 |
+
ALIT.US,D,20230630,000000,9.21,9.3,9.16,9.24,2407677,0
|
| 501 |
+
ALIT.US,D,20230703,000000,9.2,9.375,9.2,9.28,1029673,0
|
| 502 |
+
ALIT.US,D,20230705,000000,9.2,9.29,9.11,9.18,2148553,0
|
| 503 |
+
ALIT.US,D,20230706,000000,9.05,9.14,8.9,9.1,1925388,0
|
| 504 |
+
ALIT.US,D,20230707,000000,9.1,9.28,9.07,9.25,1937323,0
|
| 505 |
+
ALIT.US,D,20230710,000000,9.15,9.48,9.15,9.46,1936684,0
|
| 506 |
+
ALIT.US,D,20230711,000000,9.5,9.745,9.5,9.7,1843825,0
|
| 507 |
+
ALIT.US,D,20230712,000000,9.84,9.88,9.69,9.75,1423051,0
|
| 508 |
+
ALIT.US,D,20230713,000000,9.79,9.8,9.66,9.71,1362698,0
|
| 509 |
+
ALIT.US,D,20230714,000000,9.7,9.72,9.62,9.67,2484804,0
|
| 510 |
+
ALIT.US,D,20230717,000000,9.62,9.81,9.6,9.74,1254015,0
|
| 511 |
+
ALIT.US,D,20230718,000000,9.8,10.06,9.76,10.05,3521789,0
|
| 512 |
+
ALIT.US,D,20230719,000000,10.07,10.095,9.91,9.98,2748188,0
|
| 513 |
+
ALIT.US,D,20230720,000000,9.98,9.98,9.79,9.9,2015977,0
|
| 514 |
+
ALIT.US,D,20230721,000000,9.98,9.99,9.78,9.78,2509814,0
|
| 515 |
+
ALIT.US,D,20230724,000000,9.73,9.885,9.665,9.76,1686786,0
|
| 516 |
+
ALIT.US,D,20230725,000000,9.72,9.86,9.71,9.85,1284678,0
|
| 517 |
+
ALIT.US,D,20230726,000000,9.85,9.92,9.75,9.83,1157600,0
|
| 518 |
+
ALIT.US,D,20230727,000000,9.91,9.915,9.595,9.64,2145377,0
|
| 519 |
+
ALIT.US,D,20230728,000000,9.75,9.84,9.71,9.81,1304081,0
|
| 520 |
+
ALIT.US,D,20230731,000000,9.79,9.92,9.745,9.78,2576697,0
|
| 521 |
+
ALIT.US,D,20230801,000000,9.66,9.77,9.55,9.68,2782915,0
|
| 522 |
+
ALIT.US,D,20230802,000000,9,9,8.225,8.55,8526491,0
|
| 523 |
+
ALIT.US,D,20230803,000000,8.49,8.58,8.44,8.54,3207288,0
|
| 524 |
+
ALIT.US,D,20230804,000000,8.55,8.78,8.47,8.48,2866862,0
|
| 525 |
+
ALIT.US,D,20230807,000000,8.44,8.525,8.35,8.36,2113759,0
|
| 526 |
+
ALIT.US,D,20230808,000000,8.25,8.56,8.175,8.5,4415899,0
|
| 527 |
+
ALIT.US,D,20230809,000000,8.44,8.77,8.42,8.64,2843380,0
|
| 528 |
+
ALIT.US,D,20230810,000000,8.77,8.77,8.5,8.5,2468269,0
|
| 529 |
+
ALIT.US,D,20230811,000000,8.47,8.54,8.44,8.5,2460086,0
|
| 530 |
+
ALIT.US,D,20230814,000000,8.4,8.545,8.4,8.46,1902106,0
|
| 531 |
+
ALIT.US,D,20230815,000000,8.39,8.415,8.28,8.36,1623494,0
|
| 532 |
+
ALIT.US,D,20230816,000000,8.31,8.4,8.29,8.29,1798136,0
|
| 533 |
+
ALIT.US,D,20230817,000000,7.82,7.94,7.71,7.86,11916003,0
|
| 534 |
+
ALIT.US,D,20230818,000000,7.73,7.87,7.66,7.67,3192346,0
|
| 535 |
+
ALIT.US,D,20230821,000000,7.72,7.78,7.64,7.65,3455729,0
|
| 536 |
+
ALIT.US,D,20230822,000000,7.71,7.76,7.595,7.6,2628006,0
|
| 537 |
+
ALIT.US,D,20230823,000000,7.71,7.71,7.55,7.6,2682955,0
|
| 538 |
+
ALIT.US,D,20230824,000000,7.63,7.665,7.555,7.58,1876196,0
|
| 539 |
+
ALIT.US,D,20230825,000000,7.58,7.67,7.5,7.63,1420631,0
|
| 540 |
+
ALIT.US,D,20230828,000000,7.67,7.7,7.58,7.66,1254504,0
|
| 541 |
+
ALIT.US,D,20230829,000000,7.69,7.96,7.635,7.84,2314656,0
|
| 542 |
+
ALIT.US,D,20230830,000000,7.76,7.865,7.76,7.79,2765301,0
|
| 543 |
+
ALIT.US,D,20230831,000000,7.79,7.88,7.61,7.64,4227868,0
|
| 544 |
+
ALIT.US,D,20230901,000000,7.71,7.81,7.465,7.58,6399674,0
|
| 545 |
+
ALIT.US,D,20230905,000000,7.56,7.6,7.44,7.51,3875917,0
|
| 546 |
+
ALIT.US,D,20230906,000000,7.52,7.53,7.38,7.46,2027133,0
|
| 547 |
+
ALIT.US,D,20230907,000000,7.4,7.43,7.32,7.37,1849847,0
|
| 548 |
+
ALIT.US,D,20230908,000000,7.35,7.37,7.19,7.21,2193129,0
|
| 549 |
+
ALIT.US,D,20230911,000000,7.25,7.43,7.25,7.38,3527572,0
|
| 550 |
+
ALIT.US,D,20230912,000000,7.39,7.565,7.39,7.55,3396140,0
|
| 551 |
+
ALIT.US,D,20230913,000000,7.55,7.58,7.52,7.56,3232931,0
|
| 552 |
+
ALIT.US,D,20230914,000000,7.65,7.72,7.545,7.58,2348253,0
|
| 553 |
+
ALIT.US,D,20230915,000000,7.56,7.6,7.53,7.59,4674537,0
|
| 554 |
+
ALIT.US,D,20230918,000000,7.55,7.61,7.52,7.53,2169146,0
|
| 555 |
+
ALIT.US,D,20230919,000000,7.55,7.575,7.5125,7.55,2010360,0
|
| 556 |
+
ALIT.US,D,20230920,000000,7.6,7.67,7.545,7.55,2427900,0
|
| 557 |
+
ALIT.US,D,20230921,000000,7.48,7.57,7.45,7.49,3311316,0
|
| 558 |
+
ALIT.US,D,20230922,000000,7.48,7.55,7.36,7.37,1683439,0
|
| 559 |
+
ALIT.US,D,20230925,000000,7.32,7.37,7.24,7.3,1720223,0
|
| 560 |
+
ALIT.US,D,20230926,000000,7.25,7.315,7.175,7.27,2214667,0
|
| 561 |
+
ALIT.US,D,20230927,000000,7.29,7.445,7.28,7.34,2468724,0
|
| 562 |
+
ALIT.US,D,20230928,000000,7.32,7.35,7.14,7.14,2968808,0
|
| 563 |
+
ALIT.US,D,20230929,000000,7.2,7.255,7.06,7.09,3880205,0
|
| 564 |
+
ALIT.US,D,20231002,000000,7.08,7.08,6.85,6.88,5228585,0
|
| 565 |
+
ALIT.US,D,20231003,000000,6.82,6.865,6.76,6.76,5735034,0
|
| 566 |
+
ALIT.US,D,20231004,000000,6.81,6.86,6.5,6.54,20733505,0
|
| 567 |
+
ALIT.US,D,20231005,000000,6.58,6.62,6.33,6.48,8546384,0
|
| 568 |
+
ALIT.US,D,20231006,000000,6.43,6.63,6.43,6.59,4111859,0
|
| 569 |
+
ALIT.US,D,20231009,000000,6.53,6.65,6.52,6.6,2908080,0
|
| 570 |
+
ALIT.US,D,20231010,000000,6.75,6.85,6.72,6.84,6539728,0
|
| 571 |
+
ALIT.US,D,20231011,000000,6.86,7.045,6.85,7.03,3961449,0
|
| 572 |
+
ALIT.US,D,20231012,000000,7,7,6.71,6.79,2966868,0
|
| 573 |
+
ALIT.US,D,20231013,000000,6.8,6.83,6.65,6.72,2204902,0
|
| 574 |
+
ALIT.US,D,20231016,000000,6.78,7.03,6.78,6.95,2586141,0
|
| 575 |
+
ALIT.US,D,20231017,000000,6.89,7.0975,6.89,6.91,3131276,0
|
| 576 |
+
ALIT.US,D,20231018,000000,6.88,6.955,6.84,6.9,2877749,0
|
| 577 |
+
ALIT.US,D,20231019,000000,6.88,6.95,6.775,6.82,2007805,0
|
| 578 |
+
ALIT.US,D,20231020,000000,6.8,6.84,6.76,6.78,2504596,0
|
| 579 |
+
ALIT.US,D,20231023,000000,6.73,6.87,6.73,6.79,2624618,0
|
| 580 |
+
ALIT.US,D,20231024,000000,6.81,6.89,6.81,6.83,2414496,0
|
| 581 |
+
ALIT.US,D,20231025,000000,6.76,6.77,6.55,6.63,3949700,0
|
| 582 |
+
ALIT.US,D,20231026,000000,6.67,6.74,6.61,6.72,2580410,0
|
| 583 |
+
ALIT.US,D,20231027,000000,6.71,6.75,6.53,6.54,4043886,0
|
| 584 |
+
ALIT.US,D,20231030,000000,6.67,6.67,6.54,6.58,2759359,0
|
| 585 |
+
ALIT.US,D,20231031,000000,6.58,6.74,6.58,6.64,4234571,0
|
| 586 |
+
ALIT.US,D,20231101,000000,7.065,7.58,6.97,7.34,7869017,0
|
| 587 |
+
ALIT.US,D,20231102,000000,7.42,7.46,7.15,7.35,3849032,0
|
| 588 |
+
ALIT.US,D,20231103,000000,7.53,7.55,7.16,7.21,4229579,0
|
| 589 |
+
ALIT.US,D,20231106,000000,7.18,7.215,7.07,7.16,2072602,0
|
| 590 |
+
ALIT.US,D,20231107,000000,7.17,7.17,7.01,7.12,2922623,0
|
| 591 |
+
ALIT.US,D,20231108,000000,7.1,7.18,7,7.05,3431159,0
|
| 592 |
+
ALIT.US,D,20231109,000000,7.07,7.085,6.845,6.87,2918447,0
|
| 593 |
+
ALIT.US,D,20231110,000000,6.85,6.92,6.77,6.89,2931857,0
|
| 594 |
+
ALIT.US,D,20231113,000000,6.83,7.02,6.83,6.99,2160916,0
|
| 595 |
+
ALIT.US,D,20231114,000000,7.18,7.475,7.18,7.43,5996055,0
|
| 596 |
+
ALIT.US,D,20231115,000000,7.41,7.56,7.34,7.43,3053663,0
|
| 597 |
+
ALIT.US,D,20231116,000000,7.4,7.41,7.2,7.29,2072770,0
|
| 598 |
+
ALIT.US,D,20231117,000000,7.35,7.435,7.27,7.32,2193888,0
|
| 599 |
+
ALIT.US,D,20231120,000000,7.35,7.51,7.31,7.49,1908970,0
|
| 600 |
+
ALIT.US,D,20231121,000000,7.44,7.52,7.43,7.48,2464855,0
|
| 601 |
+
ALIT.US,D,20231122,000000,7.56,7.67,7.5,7.58,1749834,0
|
| 602 |
+
ALIT.US,D,20231124,000000,7.58,7.6997,7.545,7.66,751105,0
|
| 603 |
+
ALIT.US,D,20231127,000000,7.58,7.65,7.545,7.61,2445611,0
|
| 604 |
+
ALIT.US,D,20231128,000000,7.61,7.64,7.54,7.55,1956279,0
|
| 605 |
+
ALIT.US,D,20231129,000000,7.61,7.715,7.59,7.62,1647962,0
|
| 606 |
+
ALIT.US,D,20231130,000000,7.61,7.695,7.585,7.65,3542636,0
|
| 607 |
+
ALIT.US,D,20231201,000000,7.61,7.98,7.595,7.95,4071565,0
|
| 608 |
+
ALIT.US,D,20231204,000000,7.86,7.925,7.81,7.89,2144382,0
|
| 609 |
+
ALIT.US,D,20231205,000000,7.82,7.895,7.795,7.86,2520853,0
|
| 610 |
+
ALIT.US,D,20231206,000000,7.95,8.12,7.88,7.89,2998141,0
|
| 611 |
+
ALIT.US,D,20231207,000000,7.91,7.9298,7.79,7.92,2354493,0
|
| 612 |
+
ALIT.US,D,20231208,000000,7.94,8.01,7.87,7.96,3946624,0
|
| 613 |
+
ALIT.US,D,20231211,000000,7.93,8.01,7.9,7.97,3401179,0
|
| 614 |
+
ALIT.US,D,20231212,000000,7.97,8.025,7.8995,7.99,3763235,0
|
| 615 |
+
ALIT.US,D,20231213,000000,8,8.25,7.935,8.24,3156501,0
|
| 616 |
+
ALIT.US,D,20231214,000000,8.35,8.61,8.28,8.46,5740809,0
|
| 617 |
+
ALIT.US,D,20231215,000000,8.3,8.3,8.09,8.2,12116571,0
|
| 618 |
+
ALIT.US,D,20231218,000000,8.27,8.27,8.035,8.08,5847365,0
|
| 619 |
+
ALIT.US,D,20231219,000000,8.15,8.29,8.13,8.24,4909123,0
|
| 620 |
+
ALIT.US,D,20231220,000000,8.23,8.32,8.09,8.16,5223706,0
|
| 621 |
+
ALIT.US,D,20231221,000000,8.22,8.31,8.145,8.28,4905341,0
|
| 622 |
+
ALIT.US,D,20231222,000000,8.31,8.43,8.28,8.3,3285057,0
|
| 623 |
+
ALIT.US,D,20231226,000000,8.34,8.41,8.28,8.39,1762965,0
|
| 624 |
+
ALIT.US,D,20231227,000000,8.39,8.445,8.34,8.42,1638328,0
|
| 625 |
+
ALIT.US,D,20231228,000000,8.6,8.62,8.495,8.58,2516420,0
|
| 626 |
+
ALIT.US,D,20231229,000000,8.53,8.62,8.49,8.53,2786333,0
|
| 627 |
+
ALIT.US,D,20240102,000000,8.42,8.57,8.38,8.41,3043181,0
|
| 628 |
+
ALIT.US,D,20240103,000000,8.18,8.275,8.115,8.16,8779513,0
|
| 629 |
+
ALIT.US,D,20240104,000000,8.18,8.5,8.1,8.47,6342281,0
|
| 630 |
+
ALIT.US,D,20240105,000000,8.47,8.795,8.37,8.73,8608863,0
|
| 631 |
+
ALIT.US,D,20240108,000000,8.48,8.87,8.4,8.71,11408855,0
|
| 632 |
+
ALIT.US,D,20240109,000000,8.62,8.73,8.55,8.61,5014388,0
|
| 633 |
+
ALIT.US,D,20240110,000000,8.61,8.66,8.46,8.61,4335407,0
|
| 634 |
+
ALIT.US,D,20240111,000000,8.58,8.635,8.445,8.54,3450941,0
|
| 635 |
+
ALIT.US,D,20240112,000000,8.5,8.565,8.37,8.37,8060428,0
|
| 636 |
+
ALIT.US,D,20240116,000000,8.22,8.28,8.11,8.23,15697594,0
|
| 637 |
+
ALIT.US,D,20240117,000000,8.09,8.3,8.0815,8.22,10472112,0
|
| 638 |
+
ALIT.US,D,20240118,000000,8.3,8.315,8.03,8.3,10838761,0
|
| 639 |
+
ALIT.US,D,20240119,000000,8.33,8.52,8.24,8.51,7497640,0
|
| 640 |
+
ALIT.US,D,20240122,000000,8.59,8.85,8.53,8.66,9797920,0
|
| 641 |
+
ALIT.US,D,20240123,000000,9,9.16,8.95,9.05,21946640,0
|
| 642 |
+
ALIT.US,D,20240124,000000,9.15,9.27,8.935,8.95,12728233,0
|
| 643 |
+
ALIT.US,D,20240125,000000,9.03,9.05,8.9,9.05,7888887,0
|
| 644 |
+
ALIT.US,D,20240126,000000,9.07,9.13,9.02,9.05,8201100,0
|
| 645 |
+
ALIT.US,D,20240129,000000,9.04,9.17,8.945,9.16,9537881,0
|
| 646 |
+
ALIT.US,D,20240130,000000,9.15,9.165,9.03,9.03,4524509,0
|
| 647 |
+
ALIT.US,D,20240131,000000,9.07,9.095,8.9,8.92,10610709,0
|
| 648 |
+
ALIT.US,D,20240201,000000,8.98,9.08,8.825,9.08,10237084,0
|
| 649 |
+
ALIT.US,D,20240202,000000,9.04,9.13,8.9519,9.07,5890083,0
|
| 650 |
+
ALIT.US,D,20240205,000000,8.98,9.04,8.895,8.98,3935026,0
|
| 651 |
+
ALIT.US,D,20240206,000000,8.99,9.11,8.97,9.1,4257280,0
|
| 652 |
+
ALIT.US,D,20240207,000000,9.15,9.15,8.99,9,4250588,0
|
| 653 |
+
ALIT.US,D,20240208,000000,8.96,9.23,8.95,9.23,8311764,0
|
| 654 |
+
ALIT.US,D,20240209,000000,9.26,9.385,9.2,9.37,4905486,0
|
| 655 |
+
ALIT.US,D,20240212,000000,9.36,9.535,9.36,9.43,7995861,0
|
| 656 |
+
ALIT.US,D,20240213,000000,9.26,9.39,9.17,9.28,8901673,0
|
| 657 |
+
ALIT.US,D,20240214,000000,9.4,9.52,9.34,9.51,6629174,0
|
| 658 |
+
ALIT.US,D,20240215,000000,9.55,9.7,9.52,9.6,6234717,0
|
| 659 |
+
ALIT.US,D,20240216,000000,9.53,9.65,9.45,9.57,7588687,0
|
| 660 |
+
ALIT.US,D,20240220,000000,9.46,9.59,9.4,9.58,12682867,0
|
| 661 |
+
ALIT.US,D,20240221,000000,8.59,9.76,8.455,9.3,32645846,0
|
| 662 |
+
ALIT.US,D,20240222,000000,9.24,9.48,8.88,8.92,10836724,0
|
| 663 |
+
ALIT.US,D,20240223,000000,8.93,9.04,8.8,9.04,7546246,0
|
| 664 |
+
ALIT.US,D,20240226,000000,9.01,9.27,8.965,9.22,6513282,0
|
| 665 |
+
ALIT.US,D,20240227,000000,9.28,9.33,9.2,9.25,5066193,0
|
| 666 |
+
ALIT.US,D,20240228,000000,9.22,9.34,9.16,9.19,5338637,0
|
| 667 |
+
ALIT.US,D,20240229,000000,9.28,9.3,8.98,9.01,6503719,0
|
| 668 |
+
ALIT.US,D,20240301,000000,9,9.14,8.89,9.1,3423436,0
|
| 669 |
+
ALIT.US,D,20240304,000000,9.09,9.14,9.035,9.05,3269752,0
|
| 670 |
+
ALIT.US,D,20240305,000000,9.01,9.0682,8.85,8.86,3615768,0
|
| 671 |
+
ALIT.US,D,20240306,000000,8.98,9.005,8.87,8.99,2654649,0
|
| 672 |
+
ALIT.US,D,20240307,000000,9.05,9.13,9.04,9.11,3831931,0
|
| 673 |
+
ALIT.US,D,20240308,000000,9.15,9.24,9.1,9.11,2019770,0
|
| 674 |
+
ALIT.US,D,20240311,000000,9.07,9.155,8.98,9.05,2659929,0
|
| 675 |
+
ALIT.US,D,20240312,000000,9.04,9.08,8.95,9,4294837,0
|
| 676 |
+
ALIT.US,D,20240313,000000,9,9.105,8.97,8.98,3229745,0
|
| 677 |
+
ALIT.US,D,20240314,000000,9.05,9.05,8.68,8.75,5342102,0
|
| 678 |
+
ALIT.US,D,20240315,000000,8.69,8.845,8.665,8.67,7251793,0
|
| 679 |
+
ALIT.US,D,20240318,000000,8.65,8.74,8.6,8.65,3184887,0
|
| 680 |
+
ALIT.US,D,20240319,000000,8.63,8.84,8.6,8.84,12720805,0
|
| 681 |
+
ALIT.US,D,20240320,000000,9.25,10.1,9.15,10.08,21282351,0
|
| 682 |
+
ALIT.US,D,20240321,000000,10.16,10.35,10.025,10.32,8164372,0
|
| 683 |
+
ALIT.US,D,20240322,000000,10.31,10.38,9.91,9.93,4492163,0
|
| 684 |
+
ALIT.US,D,20240325,000000,9.93,10.015,9.83,9.85,2963966,0
|
| 685 |
+
ALIT.US,D,20240326,000000,9.89,9.925,9.77,9.8,3246273,0
|
| 686 |
+
ALIT.US,D,20240327,000000,9.84,9.905,9.745,9.79,4937568,0
|
| 687 |
+
ALIT.US,D,20240328,000000,9.82,10.04,9.815,9.85,6931248,0
|
| 688 |
+
ALIT.US,D,20240401,000000,9.92,9.92,9.65,9.65,3674307,0
|
| 689 |
+
ALIT.US,D,20240402,000000,9.47,9.55,9.312,9.44,6522002,0
|
| 690 |
+
ALIT.US,D,20240403,000000,9.33,9.565,9.24,9.45,3797582,0
|
| 691 |
+
ALIT.US,D,20240404,000000,9.56,9.64,9.32,9.32,2846893,0
|
| 692 |
+
ALIT.US,D,20240405,000000,9.3,9.43,9.25,9.4,2554094,0
|
| 693 |
+
ALIT.US,D,20240408,000000,9.41,9.54,9.39,9.5,2433065,0
|
| 694 |
+
ALIT.US,D,20240409,000000,9.56,9.58,9.39,9.48,2207520,0
|
| 695 |
+
ALIT.US,D,20240410,000000,9.22,9.44,9.21,9.36,3121999,0
|
| 696 |
+
ALIT.US,D,20240411,000000,9.38,9.43,9.24,9.41,2513364,0
|
| 697 |
+
ALIT.US,D,20240412,000000,9.38,9.38,9.22,9.22,2909923,0
|
| 698 |
+
ALIT.US,D,20240415,000000,9.22,9.295,9.095,9.11,3039723,0
|
| 699 |
+
ALIT.US,D,20240416,000000,9.03,9.185,8.99,9.04,3607784,0
|
| 700 |
+
ALIT.US,D,20240417,000000,9.17,9.175,9.04,9.04,2763883,0
|
| 701 |
+
ALIT.US,D,20240418,000000,9.07,9.17,8.99,9.01,3226738,0
|
| 702 |
+
ALIT.US,D,20240419,000000,8.99,9.17,8.95,9.1225,3158224,0
|
| 703 |
+
ALIT.US,D,20240422,000000,9.18,9.25,9.06,9.18,2646558,0
|
| 704 |
+
ALIT.US,D,20240423,000000,9.19,9.34,9.19,9.25,1869030,0
|
| 705 |
+
ALIT.US,D,20240424,000000,9.21,9.27,9.04,9.16,3418864,0
|
| 706 |
+
ALIT.US,D,20240425,000000,9.03,9.11,8.95,9.11,2791680,0
|
| 707 |
+
ALIT.US,D,20240426,000000,9.13,9.215,9.1,9.11,2302768,0
|
| 708 |
+
ALIT.US,D,20240429,000000,9.17,9.29,9.15,9.21,1982529,0
|
| 709 |
+
ALIT.US,D,20240430,000000,9.16,9.205,9,9.02,2168037,0
|
| 710 |
+
ALIT.US,D,20240501,000000,9,9.17,8.95,8.99,6008601,0
|
| 711 |
+
ALIT.US,D,20240502,000000,9.09,9.27,8.96,9.21,4724023,0
|
| 712 |
+
ALIT.US,D,20240503,000000,9.37,9.42,9.3,9.3,3673483,0
|
| 713 |
+
ALIT.US,D,20240506,000000,9.37,9.45,9.27,9.31,4865982,0
|
| 714 |
+
ALIT.US,D,20240507,000000,9.32,9.4,9.26,9.29,4202581,0
|
| 715 |
+
ALIT.US,D,20240508,000000,8.43,8.6052,7.47,7.78,27226933,0
|
| 716 |
+
ALIT.US,D,20240509,000000,7.55,7.829,7.48,7.69,20142607,0
|
| 717 |
+
ALIT.US,D,20240510,000000,7.71,7.76,7.5,7.67,13450917,0
|
| 718 |
+
ALIT.US,D,20240513,000000,7.72,7.84,7.38,7.44,9174348,0
|
| 719 |
+
ALIT.US,D,20240514,000000,7.55,7.65,7.43,7.51,11123043,0
|
| 720 |
+
ALIT.US,D,20240515,000000,7.58,7.7,7.485,7.65,6477206,0
|
| 721 |
+
ALIT.US,D,20240516,000000,7.61,8.015,7.61,7.98,7866067,0
|
| 722 |
+
ALIT.US,D,20240517,000000,7.95,8.13,7.92,8.05,6176845,0
|
| 723 |
+
ALIT.US,D,20240520,000000,8.08,8.21,8.04,8.17,6832935,0
|
| 724 |
+
ALIT.US,D,20240521,000000,8.16,8.22,8.01,8.1,6394268,0
|
| 725 |
+
ALIT.US,D,20240522,000000,8.07,8.28,8.035,8.26,6782267,0
|
| 726 |
+
ALIT.US,D,20240523,000000,8.26,8.3895,8.23,8.35,7994935,0
|
| 727 |
+
ALIT.US,D,20240524,000000,8.37,8.485,8.17,8.19,7487531,0
|
| 728 |
+
ALIT.US,D,20240528,000000,8.21,8.25,7.85,7.9,5604914,0
|
| 729 |
+
ALIT.US,D,20240529,000000,7.77,7.8,7.63,7.63,5050924,0
|
| 730 |
+
ALIT.US,D,20240530,000000,7.66,7.67,7.48,7.51,5084087,0
|
| 731 |
+
ALIT.US,D,20240531,000000,7.52,7.785,7.52,7.75,6254468,0
|
| 732 |
+
ALIT.US,D,20240603,000000,7.86,7.95,7.73,7.79,4391795,0
|
| 733 |
+
ALIT.US,D,20240604,000000,7.71,7.76,7.4,7.41,5198483,0
|
| 734 |
+
ALIT.US,D,20240605,000000,7.42,7.49,7.34,7.44,2796465,0
|
| 735 |
+
ALIT.US,D,20240606,000000,7.46,7.61,7.44,7.57,3695835,0
|
| 736 |
+
ALIT.US,D,20240607,000000,7.49,7.61,7.44,7.5,1940075,0
|
| 737 |
+
ALIT.US,D,20240610,000000,7.44,7.52,7.4,7.48,3120220,0
|
| 738 |
+
ALIT.US,D,20240611,000000,7.47,7.49,7.4,7.43,2771280,0
|
| 739 |
+
ALIT.US,D,20240612,000000,7.57,7.65,7.39,7.42,2819555,0
|
| 740 |
+
ALIT.US,D,20240613,000000,7.43,7.45,7.185,7.31,3919448,0
|
| 741 |
+
ALIT.US,D,20240614,000000,7.24,7.26,7.135,7.19,4657418,0
|
| 742 |
+
ALIT.US,D,20240617,000000,7.15,7.3,7.15,7.26,3383762,0
|
| 743 |
+
ALIT.US,D,20240618,000000,7.55,7.625,7.36,7.37,5564645,0
|
| 744 |
+
ALIT.US,D,20240620,000000,7.32,7.55,7.31,7.54,3496205,0
|
| 745 |
+
ALIT.US,D,20240621,000000,7.54,7.63,7.49,7.61,9735249,0
|
| 746 |
+
ALIT.US,D,20240624,000000,7.62,7.68,7.53,7.54,5837966,0
|
| 747 |
+
ALIT.US,D,20240625,000000,7.6,7.6,7.22,7.29,5373814,0
|
| 748 |
+
ALIT.US,D,20240626,000000,7.25,7.3,7.18,7.29,4212546,0
|
| 749 |
+
ALIT.US,D,20240627,000000,7.29,7.33,7.21,7.23,3519369,0
|
| 750 |
+
ALIT.US,D,20240628,000000,7.3,7.4,7.165,7.38,17731327,0
|
| 751 |
+
ALIT.US,D,20240701,000000,7.41,7.43,7.11,7.12,3778542,0
|
| 752 |
+
ALIT.US,D,20240702,000000,7.14,7.1837,7.06,7.09,2903762,0
|
| 753 |
+
ALIT.US,D,20240703,000000,7.16,7.225,7.09,7.1,1312070,0
|
| 754 |
+
ALIT.US,D,20240705,000000,7.07,7.12,7.021,7.1,1749705,0
|
| 755 |
+
ALIT.US,D,20240708,000000,7.15,7.25,7.06,7.07,2613243,0
|
| 756 |
+
ALIT.US,D,20240709,000000,7.05,7.06,6.86,7,4054785,0
|
| 757 |
+
ALIT.US,D,20240710,000000,7.04,7.1,6.93,6.96,2129267,0
|
| 758 |
+
ALIT.US,D,20240711,000000,7.07,7.32,7.07,7.13,3793230,0
|
| 759 |
+
ALIT.US,D,20240712,000000,7.22,7.345,7.13,7.17,7837658,0
|
| 760 |
+
ALIT.US,D,20240715,000000,7.24,7.37,7.14,7.35,6716902,0
|
| 761 |
+
ALIT.US,D,20240716,000000,7.4,7.44,7.06,7.09,10764314,0
|
| 762 |
+
ALIT.US,D,20240717,000000,7.07,7.18,6.97,7.09,6906070,0
|
| 763 |
+
ALIT.US,D,20240718,000000,7.07,7.42,7.03,7.12,5091587,0
|
| 764 |
+
ALIT.US,D,20240719,000000,7.12,7.355,7.015,7.28,6965587,0
|
| 765 |
+
ALIT.US,D,20240722,000000,7.27,7.34,7.17,7.33,6098199,0
|
| 766 |
+
ALIT.US,D,20240723,000000,7.3,7.51,7.25,7.47,4522828,0
|
| 767 |
+
ALIT.US,D,20240724,000000,7.43,7.57,7.33,7.34,3700768,0
|
| 768 |
+
ALIT.US,D,20240725,000000,7.38,7.58,7.33,7.47,4302740,0
|
| 769 |
+
ALIT.US,D,20240726,000000,7.56,7.75,7.53,7.65,4333865,0
|
| 770 |
+
ALIT.US,D,20240729,000000,7.67,7.76,7.59,7.6,2414412,0
|
| 771 |
+
ALIT.US,D,20240730,000000,7.67,7.765,7.595,7.65,2992493,0
|
| 772 |
+
ALIT.US,D,20240731,000000,7.71,7.765,7.55,7.57,4152530,0
|
| 773 |
+
ALIT.US,D,20240801,000000,7.57,7.635,7.28,7.34,4577098,0
|
| 774 |
+
ALIT.US,D,20240802,000000,7.11,7.185,6.95,7.12,4967197,0
|
| 775 |
+
ALIT.US,D,20240805,000000,6.83,7.07,6.77,6.9,8300796,0
|
| 776 |
+
ALIT.US,D,20240806,000000,6.41,6.85,6.15,6.52,14357138,0
|
| 777 |
+
ALIT.US,D,20240807,000000,6.57,6.88,6.53,6.79,7416570,0
|
| 778 |
+
ALIT.US,D,20240808,000000,6.84,6.98,6.67,6.9,5229820,0
|
| 779 |
+
ALIT.US,D,20240809,000000,6.92,6.985,6.85,6.88,4252505,0
|
| 780 |
+
ALIT.US,D,20240812,000000,6.85,6.95,6.8,6.85,3762321,0
|
| 781 |
+
ALIT.US,D,20240813,000000,6.88,6.98,6.785,6.93,3748904,0
|
| 782 |
+
ALIT.US,D,20240814,000000,6.96,6.96,6.73,6.8,5331001,0
|
| 783 |
+
ALIT.US,D,20240815,000000,6.95,7.015,6.87,6.96,4075424,0
|
| 784 |
+
ALIT.US,D,20240816,000000,6.92,7.06,6.9,6.93,4396824,0
|
| 785 |
+
ALIT.US,D,20240819,000000,6.96,7.06,6.93,7.04,2622955,0
|
| 786 |
+
ALIT.US,D,20240820,000000,6.87,7.015,6.87,6.93,3575791,0
|
| 787 |
+
ALIT.US,D,20240821,000000,6.95,7.055,6.91,7.03,3005909,0
|
| 788 |
+
ALIT.US,D,20240822,000000,7.06,7.095,6.95,7,2230026,0
|
| 789 |
+
ALIT.US,D,20240823,000000,7.06,7.18,6.99,7.15,3964056,0
|
| 790 |
+
ALIT.US,D,20240826,000000,7.19,7.43,7.17,7.33,4910928,0
|
| 791 |
+
ALIT.US,D,20240827,000000,7.28,7.48,7.22,7.45,4138650,0
|
| 792 |
+
ALIT.US,D,20240828,000000,7.4,7.41,7.22,7.26,8510881,0
|
| 793 |
+
ALIT.US,D,20240829,000000,7.34,7.46,7.31,7.37,3023132,0
|
| 794 |
+
ALIT.US,D,20240830,000000,7.41,7.49,7.285,7.46,4275900,0
|
| 795 |
+
ALIT.US,D,20240903,000000,7.38,7.48,7.29,7.33,3845128,0
|
| 796 |
+
ALIT.US,D,20240904,000000,7.3,7.42,7.25,7.29,2661581,0
|
| 797 |
+
ALIT.US,D,20240905,000000,7.33,7.34,7.19,7.19,16300377,0
|
| 798 |
+
ALIT.US,D,20240906,000000,7.19,7.335,7.07,7.16,6393169,0
|
| 799 |
+
ALIT.US,D,20240909,000000,7.15,7.32,7.145,7.2,5544414,0
|
| 800 |
+
ALIT.US,D,20240910,000000,7.21,7.21,6.895,7.03,6625506,0
|
| 801 |
+
ALIT.US,D,20240911,000000,7,7.105,6.95,7.07,5504554,0
|
| 802 |
+
ALIT.US,D,20240912,000000,7.08,7.23,6.99,7.16,5793937,0
|
| 803 |
+
ALIT.US,D,20240913,000000,7.22,7.31,7.18,7.23,4127281,0
|
| 804 |
+
ALIT.US,D,20240916,000000,7.29,7.315,7.23,7.28,3590053,0
|
| 805 |
+
ALIT.US,D,20240917,000000,7.34,7.41,7.17,7.21,3845307,0
|
| 806 |
+
ALIT.US,D,20240918,000000,7.23,7.375,7.185,7.24,4326462,0
|
| 807 |
+
ALIT.US,D,20240919,000000,7.37,7.48,7.295,7.47,3458849,0
|
| 808 |
+
ALIT.US,D,20240920,000000,7.37,7.49,7.31,7.32,14018168,0
|
| 809 |
+
ALIT.US,D,20240923,000000,7.34,7.39,7.27,7.33,3077986,0
|
| 810 |
+
ALIT.US,D,20240924,000000,7.4,7.42,7.25,7.26,5200762,0
|
| 811 |
+
ALIT.US,D,20240925,000000,7.23,7.285,7.16,7.17,3771625,0
|
| 812 |
+
ALIT.US,D,20240926,000000,7.26,7.28,7.095,7.18,3380744,0
|
| 813 |
+
ALIT.US,D,20240927,000000,7.29,7.39,7.2425,7.26,2202599,0
|
| 814 |
+
ALIT.US,D,20240930,000000,7.21,7.42,7.21,7.4,3595355,0
|
| 815 |
+
ALIT.US,D,20241001,000000,7.4,7.43,7.14,7.21,4171583,0
|
| 816 |
+
ALIT.US,D,20241002,000000,7.2,7.36,7.19,7.23,2779531,0
|
| 817 |
+
ALIT.US,D,20241003,000000,7.18,7.21,7.13,7.19,2933410,0
|
| 818 |
+
ALIT.US,D,20241004,000000,7.28,7.335,7.22,7.31,2138579,0
|
| 819 |
+
ALIT.US,D,20241007,000000,7.3,7.33,7.18,7.2,3143540,0
|
| 820 |
+
ALIT.US,D,20241008,000000,7.21,7.265,7.14,7.14,2032542,0
|
| 821 |
+
ALIT.US,D,20241009,000000,7.1,7.265,7.1,7.17,3374981,0
|
| 822 |
+
ALIT.US,D,20241010,000000,7.11,7.15,7.04,7.14,2657176,0
|
| 823 |
+
ALIT.US,D,20241011,000000,7.15,7.2,7.085,7.16,3651922,0
|
| 824 |
+
ALIT.US,D,20241014,000000,7.18,7.33,7.14,7.29,3059940,0
|
| 825 |
+
ALIT.US,D,20241015,000000,7.3,7.35,7.25,7.29,3536082,0
|
| 826 |
+
ALIT.US,D,20241016,000000,7.38,7.455,7.35,7.41,2936196,0
|
| 827 |
+
ALIT.US,D,20241017,000000,7.42,7.43,7.285,7.36,2513740,0
|
| 828 |
+
ALIT.US,D,20241018,000000,7.41,7.45,7.23,7.25,2435024,0
|
| 829 |
+
ALIT.US,D,20241021,000000,7.24,7.265,7.14,7.15,1999146,0
|
| 830 |
+
ALIT.US,D,20241022,000000,7.14,7.18,7.045,7.17,2310717,0
|
| 831 |
+
ALIT.US,D,20241023,000000,7.14,7.17,7.08,7.12,1637525,0
|
| 832 |
+
ALIT.US,D,20241024,000000,7.14,7.225,7.09,7.09,1448225,0
|
| 833 |
+
ALIT.US,D,20241025,000000,7.13,7.18,7.01,7.03,3978261,0
|
| 834 |
+
ALIT.US,D,20241028,000000,7.05,7.22,7.05,7.18,5098813,0
|
| 835 |
+
ALIT.US,D,20241029,000000,7.14,7.21,7.07,7.12,2479094,0
|
| 836 |
+
ALIT.US,D,20241030,000000,7.05,7.25,6.97,6.98,3623065,0
|
| 837 |
+
ALIT.US,D,20241031,000000,7.02,7.05,6.86,6.93,4041127,0
|
| 838 |
+
ALIT.US,D,20241101,000000,6.94,6.95,6.71,6.8,4060179,0
|
| 839 |
+
ALIT.US,D,20241104,000000,6.76,6.85,6.73,6.73,2453266,0
|
| 840 |
+
ALIT.US,D,20241105,000000,6.73,6.96,6.71,6.95,3259016,0
|
| 841 |
+
ALIT.US,D,20241106,000000,7.32,7.56,7.29,7.53,7729111,0
|
| 842 |
+
ALIT.US,D,20241107,000000,7.53,7.56,7.42,7.47,3572338,0
|
| 843 |
+
ALIT.US,D,20241108,000000,7.47,7.47,7.255,7.34,3896510,0
|
| 844 |
+
ALIT.US,D,20241111,000000,7.42,7.52,7.33,7.46,4754906,0
|
| 845 |
+
ALIT.US,D,20241112,000000,8.6,8.925,8,8.46,19454474,0
|
| 846 |
+
ALIT.US,D,20241113,000000,8.585,8.59,8.14,8.42,20599834,0
|
| 847 |
+
ALIT.US,D,20241114,000000,8.34,8.35,7.86,7.89,9856044,0
|
| 848 |
+
ALIT.US,D,20241115,000000,7.895,7.895,7.575,7.73,8113519,0
|
| 849 |
+
ALIT.US,D,20241118,000000,7.675,7.8,7.64,7.67,6713628,0
|
| 850 |
+
ALIT.US,D,20241119,000000,7.552,7.805,7.51,7.78,5608426,0
|
| 851 |
+
ALIT.US,D,20241120,000000,7.815,7.83,7.61,7.75,6813454,0
|
| 852 |
+
ALIT.US,D,20241121,000000,7.75,7.925,7.69,7.88,9320880,0
|
| 853 |
+
ALIT.US,D,20241122,000000,7.915,8.03,7.915,7.98,4193928,0
|
| 854 |
+
ALIT.US,D,20241125,000000,8.03,8.21,7.98,8.09,5740469,0
|
| 855 |
+
ALIT.US,D,20241126,000000,8.065,8.12,7.93,8.02,4675416,0
|
| 856 |
+
ALIT.US,D,20241127,000000,8.04,8.095,7.97,7.99,3373937,0
|
| 857 |
+
ALIT.US,D,20241129,000000,8.03,8.03,7.915,8,1701393,0
|
| 858 |
+
ALIT.US,D,20241202,000000,8.01,8.045,7.905,8.01,3777750,0
|
| 859 |
+
ALIT.US,D,20241203,000000,8,8,7.765,7.9,5775080,0
|
| 860 |
+
ALIT.US,D,20241204,000000,7.575,7.61,7.15,7.53,16861771,0
|
| 861 |
+
ALIT.US,D,20241205,000000,7.515,7.705,7.48,7.5,9128620,0
|
| 862 |
+
ALIT.US,D,20241206,000000,7.54,7.59,7.44,7.48,4422040,0
|
| 863 |
+
ALIT.US,D,20241209,000000,7.5,7.65,7.46,7.5,5188065,0
|
| 864 |
+
ALIT.US,D,20241210,000000,7.48,7.49,7.34,7.36,5195104,0
|
| 865 |
+
ALIT.US,D,20241211,000000,7.48,7.48,7.325,7.37,7636656,0
|
| 866 |
+
ALIT.US,D,20241212,000000,7.36,7.36,7.195,7.21,3897084,0
|
| 867 |
+
ALIT.US,D,20241213,000000,7.17,7.2,7.095,7.16,4184003,0
|
| 868 |
+
ALIT.US,D,20241216,000000,7.15,7.185,7.06,7.09,4488916,0
|
| 869 |
+
ALIT.US,D,20241217,000000,7.05,7.11,7.02,7.06,4687690,0
|
| 870 |
+
ALIT.US,D,20241218,000000,7.09,7.13,6.83,6.84,6415306,0
|
| 871 |
+
ALIT.US,D,20241219,000000,6.86,6.94,6.75,6.76,6911490,0
|
| 872 |
+
ALIT.US,D,20241220,000000,6.727,6.86,6.69,6.86,10049190,0
|
| 873 |
+
ALIT.US,D,20241223,000000,6.82,6.845,6.72,6.77,4477530,0
|
| 874 |
+
ALIT.US,D,20241224,000000,6.72,6.875,6.715,6.84,2715919,0
|
| 875 |
+
ALIT.US,D,20241226,000000,6.8,6.92,6.75,6.92,5080498,0
|
| 876 |
+
ALIT.US,D,20241227,000000,6.91,7.02,6.84,6.91,4669457,0
|
| 877 |
+
ALIT.US,D,20241230,000000,6.85,6.88,6.7199,6.84,5368194,0
|
| 878 |
+
ALIT.US,D,20241231,000000,6.89,6.925,6.81,6.92,4541335,0
|
| 879 |
+
ALIT.US,D,20250102,000000,6.985,6.99,6.71,6.75,4944733,0
|
| 880 |
+
ALIT.US,D,20250103,000000,6.765,6.81,6.705,6.79,3505543,0
|
| 881 |
+
ALIT.US,D,20250106,000000,6.8657,6.97,6.83,6.87,5623624,0
|
| 882 |
+
ALIT.US,D,20250107,000000,6.91,6.95,6.675,6.78,5095433,0
|
| 883 |
+
ALIT.US,D,20250108,000000,6.685,6.71,6.56,6.64,5541724,0
|
| 884 |
+
ALIT.US,D,20250110,000000,6.51,6.55,6.3307,6.54,7601569,0
|
| 885 |
+
ALIT.US,D,20250113,000000,6.5,6.64,6.42,6.63,5190576,0
|
| 886 |
+
ALIT.US,D,20250114,000000,6.66,6.695,6.48,6.67,4058663,0
|
| 887 |
+
ALIT.US,D,20250115,000000,6.84,6.88,6.74,6.79,4505398,0
|
| 888 |
+
ALIT.US,D,20250116,000000,6.79,6.8,6.68,6.79,4397028,0
|
| 889 |
+
ALIT.US,D,20250117,000000,6.88,6.9,6.77,6.79,4507317,0
|
| 890 |
+
ALIT.US,D,20250121,000000,6.8,6.99,6.8,6.98,3695215,0
|
| 891 |
+
ALIT.US,D,20250122,000000,6.96,7.06,6.92,7.05,4242373,0
|
| 892 |
+
ALIT.US,D,20250123,000000,7.03,7.07,6.935,7.01,4935015,0
|
| 893 |
+
ALIT.US,D,20250124,000000,6.995,7.07,6.91,6.93,3696276,0
|
| 894 |
+
ALIT.US,D,20250127,000000,6.93,7.015,6.93,7,3671411,0
|
| 895 |
+
ALIT.US,D,20250128,000000,7.01,7.12,6.965,6.98,6712160,0
|
| 896 |
+
ALIT.US,D,20250129,000000,6.92,6.96,6.81,6.94,4127581,0
|
| 897 |
+
ALIT.US,D,20250130,000000,6.98,7.03,6.8325,6.91,4805190,0
|
| 898 |
+
ALIT.US,D,20250131,000000,6.875,6.91,6.79,6.85,5336912,0
|
| 899 |
+
ALIT.US,D,20250203,000000,6.73,6.74,6.49,6.6,10356884,0
|
| 900 |
+
ALIT.US,D,20250204,000000,6.6,6.74,6.59,6.66,4448691,0
|
| 901 |
+
ALIT.US,D,20250205,000000,6.7,6.71,6.54,6.62,7676105,0
|
| 902 |
+
ALIT.US,D,20250206,000000,6.66,6.69,6.435,6.62,9257051,0
|
| 903 |
+
ALIT.US,D,20250207,000000,6.6,6.62,6.4533,6.58,9708613,0
|
| 904 |
+
ALIT.US,D,20250210,000000,6.64,6.77,6.53,6.73,5672130,0
|
| 905 |
+
ALIT.US,D,20250211,000000,6.665,6.705,6.595,6.69,4682059,0
|
| 906 |
+
ALIT.US,D,20250212,000000,6.6,6.65,6.51,6.64,3740894,0
|
| 907 |
+
ALIT.US,D,20250213,000000,6.69,6.74,6.56,6.73,5335450,0
|
| 908 |
+
ALIT.US,D,20250214,000000,6.819,6.87,6.69,6.76,3836092,0
|
| 909 |
+
ALIT.US,D,20250218,000000,6.78,6.805,6.57,6.67,9005633,0
|
| 910 |
+
ALIT.US,D,20250219,000000,6.615,6.695,6.515,6.68,7365864,0
|
| 911 |
+
ALIT.US,D,20250220,000000,7.63,7.66,6.82,6.93,13776310,0
|
| 912 |
+
ALIT.US,D,20250221,000000,6.99,7.04,6.79,6.82,8632135,0
|
| 913 |
+
ALIT.US,D,20250224,000000,6.83,6.99,6.61,6.94,10366078,0
|
| 914 |
+
ALIT.US,D,20250225,000000,6.9392,7.0399,6.879,6.97,7899730,0
|
| 915 |
+
ALIT.US,D,20250226,000000,6.96,7.08,6.88,6.92,8076182,0
|
| 916 |
+
ALIT.US,D,20250227,000000,6.89,6.9,6.75,6.77,5850192,0
|
| 917 |
+
ALIT.US,D,20250228,000000,6.78,6.83,6.7,6.83,8225442,0
|
| 918 |
+
ALIT.US,D,20250303,000000,6.8,6.885,6.545,6.58,8097370,0
|
| 919 |
+
ALIT.US,D,20250304,000000,6.5,6.51,6.285,6.31,10260933,0
|
| 920 |
+
ALIT.US,D,20250305,000000,6.42,6.57,6.4,6.54,8605336,0
|
| 921 |
+
ALIT.US,D,20250306,000000,6.455,6.54,6.285,6.32,8073683,0
|
| 922 |
+
ALIT.US,D,20250307,000000,6.28,6.46,6.25,6.36,10323984,0
|
| 923 |
+
ALIT.US,D,20250310,000000,6.29,6.44,6.16,6.16,7293533,0
|
| 924 |
+
ALIT.US,D,20250311,000000,6.0936,6.19,5.975,6.03,9587796,0
|
| 925 |
+
ALIT.US,D,20250312,000000,6.11,6.17,6.01,6.06,9072457,0
|
| 926 |
+
ALIT.US,D,20250313,000000,6.1,6.16,5.87,5.91,7236364,0
|
| 927 |
+
ALIT.US,D,20250314,000000,5.99,6.12,5.955,6.11,6856275,0
|
| 928 |
+
ALIT.US,D,20250317,000000,6.115,6.39,6.09,6.33,9537139,0
|
| 929 |
+
ALIT.US,D,20250318,000000,6.2018,6.33,6.1212,6.14,10149511,0
|
| 930 |
+
ALIT.US,D,20250319,000000,6.14,6.27,6.085,6.17,8904399,0
|
| 931 |
+
ALIT.US,D,20250320,000000,6.1,6.34,6.0101,6.02,11085335,0
|
| 932 |
+
ALIT.US,D,20250321,000000,5.96,6.08,5.875,6.06,9322758,0
|
| 933 |
+
ALIT.US,D,20250324,000000,6.15,6.31,6.1,6.23,7073140,0
|
| 934 |
+
ALIT.US,D,20250325,000000,6.24,6.31,6.14,6.19,11168457,0
|
| 935 |
+
ALIT.US,D,20250326,000000,6.204,6.27,6.15,6.2,5921636,0
|
| 936 |
+
ALIT.US,D,20250327,000000,6.205,6.24,6.115,6.21,5266565,0
|
| 937 |
+
ALIT.US,D,20250328,000000,6.17,6.19,5.88,5.92,7784543,0
|
| 938 |
+
ALIT.US,D,20250331,000000,5.8001,5.99,5.755,5.93,10351740,0
|
| 939 |
+
ALIT.US,D,20250401,000000,5.91,5.93,5.79,5.82,7827102,0
|
| 940 |
+
ALIT.US,D,20250402,000000,5.75,5.9,5.725,5.89,6206660,0
|
| 941 |
+
ALIT.US,D,20250403,000000,5.56,5.62,5.27,5.28,7121482,0
|
| 942 |
+
ALIT.US,D,20250404,000000,5.06,5.07,4.72,4.78,10104651,0
|
| 943 |
+
ALIT.US,D,20250407,000000,4.55,5.065,4.49,4.84,19500415,0
|
| 944 |
+
ALIT.US,D,20250408,000000,5.07,5.15,4.6,4.69,14581535,0
|
| 945 |
+
ALIT.US,D,20250409,000000,4.59,5.435,4.59,5.34,25402871,0
|
| 946 |
+
ALIT.US,D,20250410,000000,5.19,5.23,4.85,4.99,12215516,0
|
| 947 |
+
ALIT.US,D,20250411,000000,4.92,4.96,4.73,4.96,14629845,0
|
| 948 |
+
ALIT.US,D,20250414,000000,5.115,5.12,4.95,5.1,13095823,0
|
| 949 |
+
ALIT.US,D,20250415,000000,5.088,5.175,4.98,5,7644885,0
|
| 950 |
+
ALIT.US,D,20250416,000000,4.975,5.07,4.96,5.03,9699754,0
|
| 951 |
+
ALIT.US,D,20250417,000000,5.06,5.06,4.905,4.99,10443427,0
|
| 952 |
+
ALIT.US,D,20250421,000000,4.95,4.99,4.77,4.81,8014696,0
|
| 953 |
+
ALIT.US,D,20250422,000000,4.89,4.89,4.78,4.86,10151064,0
|
| 954 |
+
ALIT.US,D,20250423,000000,5.07,5.28,5.025,5.06,13615875,0
|
| 955 |
+
ALIT.US,D,20250424,000000,5.03,5.29,4.995,5.27,10800650,0
|
| 956 |
+
ALIT.US,D,20250425,000000,5.2,5.26,5.13,5.24,7689725,0
|
| 957 |
+
ALIT.US,D,20250428,000000,5.25,5.41,5.13,5.21,9199697,0
|
| 958 |
+
ALIT.US,D,20250429,000000,5.26,5.31,5.18,5.28,11041475,0
|
| 959 |
+
ALIT.US,D,20250430,000000,5.17,5.17,5.04,5.11,14259395,0
|
| 960 |
+
ALIT.US,D,20250501,000000,5.15,5.27,5.095,5.2,9561391,0
|
| 961 |
+
ALIT.US,D,20250502,000000,5.3,5.36,5.245,5.32,5643512,0
|
| 962 |
+
ALIT.US,D,20250505,000000,5.26,5.34,5.19,5.25,6430126,0
|
| 963 |
+
ALIT.US,D,20250506,000000,5.19,5.31,5.13,5.21,9072928,0
|
| 964 |
+
ALIT.US,D,20250507,000000,5.305,5.31,5.12,5.23,12093020,0
|
| 965 |
+
ALIT.US,D,20250508,000000,5.25,5.69,5.15,5.61,11661467,0
|
| 966 |
+
ALIT.US,D,20250509,000000,5.615,5.6798,5.53,5.57,5460410,0
|
| 967 |
+
ALIT.US,D,20250512,000000,5.76,5.93,5.7,5.79,18669285,0
|
| 968 |
+
ALIT.US,D,20250513,000000,5.82,5.92,5.8,5.89,7004114,0
|
| 969 |
+
ALIT.US,D,20250514,000000,5.7955,5.88,5.755,5.85,6042025,0
|
| 970 |
+
ALIT.US,D,20250515,000000,5.81,5.83,5.67,5.75,7673399,0
|
| 971 |
+
ALIT.US,D,20250516,000000,5.785,5.81,5.71,5.76,7026511,0
|
| 972 |
+
ALIT.US,D,20250519,000000,5.625,5.75,5.625,5.71,5952002,0
|
| 973 |
+
ALIT.US,D,20250520,000000,5.68,5.74,5.66,5.68,11329906,0
|
| 974 |
+
ALIT.US,D,20250521,000000,5.675,5.7,5.445,5.47,8944307,0
|
| 975 |
+
ALIT.US,D,20250522,000000,5.46,5.56,5.42,5.52,8688518,0
|
| 976 |
+
ALIT.US,D,20250523,000000,5.44,5.4599,5.36,5.39,7726758,0
|
| 977 |
+
ALIT.US,D,20250527,000000,5.5,5.545,5.41,5.53,8487877,0
|
| 978 |
+
ALIT.US,D,20250528,000000,5.53,5.565,5.42,5.43,7509560,0
|
| 979 |
+
ALIT.US,D,20250529,000000,5.48,5.55,5.44,5.54,6100721,0
|
| 980 |
+
ALIT.US,D,20250530,000000,5.475,5.5,5.42,5.46,6079844,0
|
| 981 |
+
ALIT.US,D,20250602,000000,5.415,5.42,5.2504,5.32,7453533,0
|
| 982 |
+
ALIT.US,D,20250603,000000,5.33,5.46,5.29,5.43,4021200,0
|
| 983 |
+
ALIT.US,D,20250604,000000,5.42,5.45,5.38,5.43,4343311,0
|
| 984 |
+
ALIT.US,D,20250605,000000,5.43,5.445,5.3204,5.35,3291756,0
|
| 985 |
+
ALIT.US,D,20250606,000000,5.43,5.48,5.405,5.46,4935373,0
|
| 986 |
+
ALIT.US,D,20250609,000000,5.51,5.5291,5.42,5.42,4496927,0
|
| 987 |
+
ALIT.US,D,20250610,000000,5.46,5.55,5.415,5.45,4531205,0
|
| 988 |
+
ALIT.US,D,20250611,000000,5.46,5.5,5.41,5.45,6038217,0
|
| 989 |
+
ALIT.US,D,20250612,000000,5.38,5.48,5.32,5.33,7432282,0
|
| 990 |
+
ALIT.US,D,20250613,000000,5.26,5.29,5.1501,5.2,9200362,0
|
| 991 |
+
ALIT.US,D,20250616,000000,5.24,5.37,5.19,5.27,15083310,0
|
| 992 |
+
ALIT.US,D,20250617,000000,5.25,5.33,5.19,5.24,5751655,0
|
| 993 |
+
ALIT.US,D,20250618,000000,5.22,5.3,5.185,5.22,8574672,0
|
| 994 |
+
ALIT.US,D,20250620,000000,5.25,5.45,5.215,5.4,11972754,0
|
| 995 |
+
ALIT.US,D,20250623,000000,5.345,5.415,5.23,5.38,7145225,0
|
| 996 |
+
ALIT.US,D,20250624,000000,5.47,5.53,5.39,5.5,5080107,0
|
| 997 |
+
ALIT.US,D,20250625,000000,5.5,5.54,5.39,5.48,5328036,0
|
| 998 |
+
ALIT.US,D,20250626,000000,5.53,5.65,5.505,5.64,6699534,0
|
| 999 |
+
ALIT.US,D,20250627,000000,5.67,5.68,5.535,5.57,10136822,0
|
| 1000 |
+
ALIT.US,D,20250630,000000,5.575,5.69,5.54,5.66,8610253,0
|
| 1001 |
+
ALIT.US,D,20250701,000000,5.64,5.9,5.63,5.79,12877435,0
|
| 1002 |
+
ALIT.US,D,20250702,000000,5.76,5.92,5.71,5.92,8941562,0
|
| 1003 |
+
ALIT.US,D,20250703,000000,5.95,6.03,5.93,5.98,4973095,0
|
| 1004 |
+
ALIT.US,D,20250707,000000,5.92,6.11,5.85,5.93,10175018,0
|
| 1005 |
+
ALIT.US,D,20250708,000000,5.95,6.09,5.94,5.97,6546624,0
|
| 1006 |
+
ALIT.US,D,20250709,000000,5.99,6.01,5.88,5.96,4615172,0
|
| 1007 |
+
ALIT.US,D,20250710,000000,5.935,6.04,5.915,5.93,6366248,0
|
| 1008 |
+
ALIT.US,D,20250711,000000,5.86,5.87,5.675,5.68,4621868,0
|
| 1009 |
+
ALIT.US,D,20250714,000000,5.6,5.67,5.6,5.64,4611838,0
|
| 1010 |
+
ALIT.US,D,20250715,000000,5.67,5.705,5.5,5.5,3783292,0
|
| 1011 |
+
ALIT.US,D,20250716,000000,5.53,5.59,5.405,5.57,4641258,0
|
| 1012 |
+
ALIT.US,D,20250717,000000,5.57,5.67,5.53,5.59,11667425,0
|
| 1013 |
+
ALIT.US,D,20250718,000000,5.63,5.655,5.45,5.48,8668716,0
|
| 1014 |
+
ALIT.US,D,20250721,000000,5.46,5.53,5.435,5.44,4225831,0
|
| 1015 |
+
ALIT.US,D,20250722,000000,5.45,5.61,5.445,5.58,4541320,0
|
| 1016 |
+
ALIT.US,D,20250723,000000,5.61,5.73,5.58,5.72,6188040,0
|
| 1017 |
+
ALIT.US,D,20250724,000000,5.7,5.7453,5.66,5.69,3349583,0
|
| 1018 |
+
ALIT.US,D,20250725,000000,5.725,5.77,5.63,5.76,2769628,0
|
| 1019 |
+
ALIT.US,D,20250728,000000,5.8,5.8,5.68,5.69,3122263,0
|
| 1020 |
+
ALIT.US,D,20250729,000000,5.73,5.74,5.5,5.54,4077200,0
|
| 1021 |
+
ALIT.US,D,20250730,000000,5.52,5.54,5.37,5.39,5306582,0
|
| 1022 |
+
ALIT.US,D,20250731,000000,5.35,5.4225,5.31,5.36,5282148,0
|
| 1023 |
+
ALIT.US,D,20250801,000000,5.23,5.25,5.085,5.1,5319531,0
|
| 1024 |
+
ALIT.US,D,20250804,000000,5.15,5.1752,5.11,5.13,3618807,0
|
| 1025 |
+
ALIT.US,D,20250805,000000,5.06,5.06,4.085,4.19,31740979,0
|
| 1026 |
+
ALIT.US,D,20250806,000000,4.215,4.37,4.115,4.34,13202026,0
|
| 1027 |
+
ALIT.US,D,20250807,000000,4.4,4.45,3.95,3.99,20451886,0
|
| 1028 |
+
ALIT.US,D,20250808,000000,4.01,4.02,3.8,3.81,16813181,0
|
| 1029 |
+
ALIT.US,D,20250811,000000,3.86,3.99,3.81,3.84,10797595,0
|
| 1030 |
+
ALIT.US,D,20250812,000000,3.86,3.95,3.83,3.83,6291747,0
|
| 1031 |
+
ALIT.US,D,20250813,000000,3.84,3.95,3.835,3.88,9444769,0
|
| 1032 |
+
ALIT.US,D,20250814,000000,3.81,3.83,3.65,3.66,9240494,0
|
| 1033 |
+
ALIT.US,D,20250815,000000,3.6888,3.7461,3.615,3.66,10467450,0
|
| 1034 |
+
ALIT.US,D,20250818,000000,3.705,3.9,3.68,3.9,10527773,0
|
| 1035 |
+
ALIT.US,D,20250819,000000,3.92,3.9554,3.835,3.85,7405735,0
|
| 1036 |
+
ALIT.US,D,20250820,000000,3.84,3.9,3.79,3.81,6220216,0
|
| 1037 |
+
ALIT.US,D,20250821,000000,3.78,3.85,3.75,3.76,5624686,0
|
| 1038 |
+
ALIT.US,D,20250822,000000,3.829,3.955,3.7848,3.87,10194339,0
|
| 1039 |
+
ALIT.US,D,20250825,000000,3.86,3.87,3.8,3.81,5281940,0
|
| 1040 |
+
ALIT.US,D,20250826,000000,3.8,3.865,3.795,3.84,6770226,0
|
| 1041 |
+
ALIT.US,D,20250827,000000,3.845,3.93,3.82,3.91,6580110,0
|
| 1042 |
+
ALIT.US,D,20250828,000000,3.91,3.94,3.86,3.89,5519155,0
|
| 1043 |
+
ALIT.US,D,20250829,000000,3.935,4.007,3.85,3.88,5679198,0
|
| 1044 |
+
ALIT.US,D,20250902,000000,3.77,4.145,3.75,3.93,22144407,0
|
| 1045 |
+
ALIT.US,D,20250903,000000,3.885,3.99,3.88,3.92,8558324,0
|
| 1046 |
+
ALIT.US,D,20250904,000000,3.905,3.945,3.735,3.82,8552147,0
|
| 1047 |
+
ALIT.US,D,20250905,000000,3.83,3.8994,3.73,3.78,6305739,0
|
| 1048 |
+
ALIT.US,D,20250908,000000,3.8,3.8,3.66,3.75,6223028,0
|
| 1049 |
+
ALIT.US,D,20250909,000000,3.73,3.75,3.66,3.71,5156669,0
|
| 1050 |
+
ALIT.US,D,20250910,000000,3.71,3.71,3.56,3.58,7105254,0
|
| 1051 |
+
ALIT.US,D,20250911,000000,3.55,3.78,3.55,3.77,5713281,0
|
| 1052 |
+
ALIT.US,D,20250912,000000,3.745,3.77,3.66,3.68,4119226,0
|
| 1053 |
+
ALIT.US,D,20250915,000000,3.69,3.7,3.565,3.59,5392732,0
|
| 1054 |
+
ALIT.US,D,20250916,000000,3.58,3.6,3.42,3.44,7456262,0
|
| 1055 |
+
ALIT.US,D,20250917,000000,3.445,3.59,3.37,3.39,11973365,0
|
| 1056 |
+
ALIT.US,D,20250918,000000,3.46,3.5,3.41,3.42,8436784,0
|
| 1057 |
+
ALIT.US,D,20250919,000000,3.435,3.4499,3.33,3.34,9965597,0
|
| 1058 |
+
ALIT.US,D,20250922,000000,3.3,3.365,3.275,3.33,7917761,0
|
| 1059 |
+
ALIT.US,D,20250923,000000,3.34,3.35,3.16,3.16,8887173,0
|
| 1060 |
+
ALIT.US,D,20250924,000000,3.16,3.19,3.13,3.15,9681148,0
|
| 1061 |
+
ALIT.US,D,20250925,000000,3.15,3.1998,3.05,3.07,10888279,0
|
| 1062 |
+
ALIT.US,D,20250926,000000,3.07,3.2753,3.065,3.25,12138593,0
|
| 1063 |
+
ALIT.US,D,20250929,000000,3.2989,3.33,3.23,3.32,7735537,0
|
| 1064 |
+
ALIT.US,D,20250930,000000,3.3,3.34,3.23,3.26,7424033,0
|
| 1065 |
+
ALIT.US,D,20251001,000000,3.26,3.33,3.17,3.19,6629776,0
|
| 1066 |
+
ALIT.US,D,20251002,000000,3.2,3.26,3.17,3.21,7273387,0
|
| 1067 |
+
ALIT.US,D,20251003,000000,3.21,3.31,3.21,3.27,4497644,0
|
| 1068 |
+
ALIT.US,D,20251006,000000,3.31,3.32,3.21,3.23,3716743,0
|
| 1069 |
+
ALIT.US,D,20251007,000000,3.22,3.24,3.15,3.23,4912401,0
|
| 1070 |
+
ALIT.US,D,20251008,000000,3.26,3.385,3.18,3.18,5449429,0
|
| 1071 |
+
ALIT.US,D,20251009,000000,3.21,3.21,3.04,3.06,23772480,0
|
| 1072 |
+
ALIT.US,D,20251010,000000,3.06,3.1,2.98,3.04,9965258,0
|
| 1073 |
+
ALIT.US,D,20251013,000000,3.0701,3.11,3.03,3.1,6002176,0
|
| 1074 |
+
ALIT.US,D,20251014,000000,3.05,3.12,3.035,3.08,4950328,0
|
| 1075 |
+
ALIT.US,D,20251015,000000,3.1,3.12,2.98,3.01,9546035,0
|
| 1076 |
+
ALIT.US,D,20251016,000000,3.02,3.03,2.96,2.98,5553578,0
|
| 1077 |
+
ALIT.US,D,20251017,000000,2.96,2.99,2.91,2.97,5064092,0
|
| 1078 |
+
ALIT.US,D,20251020,000000,2.97,3.05,2.97,3.01,4054391,0
|
| 1079 |
+
ALIT.US,D,20251021,000000,3,3.14,2.98,3.1,7064059,0
|
| 1080 |
+
ALIT.US,D,20251022,000000,3.066,3.1,3.03,3.06,4930435,0
|
| 1081 |
+
ALIT.US,D,20251023,000000,3.06,3.14,3.06,3.1,6280780,0
|
| 1082 |
+
ALIT.US,D,20251024,000000,3.13,3.16,3.09,3.13,6178984,0
|
| 1083 |
+
ALIT.US,D,20251027,000000,3.155,3.2,3.06,3.08,6460770,0
|
| 1084 |
+
ALIT.US,D,20251028,000000,3.07,3.12,3.03,3.08,5842302,0
|
| 1085 |
+
ALIT.US,D,20251029,000000,3.05,3.05,2.86,2.87,6862366,0
|
| 1086 |
+
ALIT.US,D,20251030,000000,2.84,2.865,2.78,2.8,9044552,0
|
| 1087 |
+
ALIT.US,D,20251031,000000,2.9,2.9,2.765,2.88,13499969,0
|
| 1088 |
+
ALIT.US,D,20251103,000000,2.86,2.8699,2.69,2.75,10537990,0
|
| 1089 |
+
ALIT.US,D,20251104,000000,2.7,2.76,2.63,2.7,10120559,0
|
| 1090 |
+
ALIT.US,D,20251105,000000,2.53,2.85,2.39,2.51,31736744,0
|
| 1091 |
+
ALIT.US,D,20251106,000000,2.525,2.57,2.36,2.39,10523615,0
|
| 1092 |
+
ALIT.US,D,20251107,000000,2.37,2.42,2.25,2.35,16433304,0
|
| 1093 |
+
ALIT.US,D,20251110,000000,2.37,2.41,2.24,2.27,20664584,0
|
| 1094 |
+
ALIT.US,D,20251111,000000,2.28,2.36,2.26,2.31,11061005,0
|
| 1095 |
+
ALIT.US,D,20251112,000000,2.31,2.3696,2.23,2.31,15013430,0
|
| 1096 |
+
ALIT.US,D,20251113,000000,2.3,2.4,2.27,2.27,12776121,0
|
| 1097 |
+
ALIT.US,D,20251114,000000,2.26,2.29,2.195,2.28,7323607,0
|
| 1098 |
+
ALIT.US,D,20251117,000000,2.26,2.26,2.12,2.14,11282514,0
|
| 1099 |
+
ALIT.US,D,20251118,000000,2.12,2.1377,2.01,2.03,17394049,0
|
| 1100 |
+
ALIT.US,D,20251119,000000,2.015,2.02,1.935,2.01,17304453,0
|
| 1101 |
+
ALIT.US,D,20251120,000000,2.03,2.05,1.945,1.96,7009129,0
|
| 1102 |
+
ALIT.US,D,20251121,000000,1.96,2.035,1.95,1.98,13227776,0
|
| 1103 |
+
ALIT.US,D,20251124,000000,1.96,2.155,1.89,2.13,20211332,0
|
| 1104 |
+
ALIT.US,D,20251125,000000,2.15,2.26,2.15,2.24,16274948,0
|
| 1105 |
+
ALIT.US,D,20251126,000000,2.27,2.405,2.26,2.33,11062656,0
|
| 1106 |
+
ALIT.US,D,20251128,000000,2.34,2.35,2.29,2.31,5770719,0
|
| 1107 |
+
ALIT.US,D,20251201,000000,2.39,2.47,2.32,2.36,19673277,0
|
| 1108 |
+
ALIT.US,D,20251202,000000,2.37,2.375,2.22,2.23,11521783,0
|
| 1109 |
+
ALIT.US,D,20251203,000000,2.23,2.255,2.14,2.17,23294812,0
|
| 1110 |
+
ALIT.US,D,20251204,000000,2.2,2.23,2.1,2.16,23243561,0
|
| 1111 |
+
ALIT.US,D,20251205,000000,2.19,2.2,2,2.04,19552443,0
|
| 1112 |
+
ALIT.US,D,20251208,000000,2.09,2.11,2.025,2.1,19316493,0
|
| 1113 |
+
ALIT.US,D,20251209,000000,2.1,2.1699,2.09,2.12,7761321,0
|
| 1114 |
+
ALIT.US,D,20251210,000000,2.12,2.15,2.09,2.11,11207849,0
|
| 1115 |
+
ALIT.US,D,20251211,000000,2.125,2.16,2.11,2.13,6128415,0
|
| 1116 |
+
ALIT.US,D,20251212,000000,2.14,2.18,2.1,2.11,9900335,0
|
| 1117 |
+
ALIT.US,D,20251215,000000,2.125,2.135,2.045,2.06,12262031,0
|
| 1118 |
+
ALIT.US,D,20251216,000000,2.05,2.09,2,2.06,34141638,0
|
| 1119 |
+
ALIT.US,D,20251217,000000,2.07,2.17,2.055,2.12,14433836,0
|
| 1120 |
+
ALIT.US,D,20251218,000000,2.12,2.13,2.02,2.04,16662082,0
|
| 1121 |
+
ALIT.US,D,20251219,000000,2.04,2.045,1.92,1.94,26865339,0
|
| 1122 |
+
ALIT.US,D,20251222,000000,1.97,1.98,1.91,1.96,11046425,0
|
| 1123 |
+
ALIT.US,D,20251223,000000,1.955,1.98,1.89,1.97,15194660,0
|
| 1124 |
+
ALIT.US,D,20251224,000000,1.98,1.99,1.93,1.97,3946791,0
|
| 1125 |
+
ALIT.US,D,20251226,000000,1.945,1.99,1.945,1.97,4944541,0
|
| 1126 |
+
ALIT.US,D,20251229,000000,1.96,1.975,1.9,1.94,20230553,0
|
| 1127 |
+
ALIT.US,D,20251230,000000,1.95,2.01,1.94,1.97,10812769,0
|
| 1128 |
+
ALIT.US,D,20251231,000000,1.95,1.98,1.93,1.95,8604294,0
|
| 1129 |
+
ALIT.US,D,20260102,000000,1.97,2.004,1.87,1.88,10808945,0
|
| 1130 |
+
ALIT.US,D,20260105,000000,1.9,1.9199,1.82,1.82,11267220,0
|
| 1131 |
+
ALIT.US,D,20260106,000000,1.84,1.93,1.82,1.9,14867212,0
|
| 1132 |
+
ALIT.US,D,20260107,000000,1.905,1.94,1.75,1.75,14728430,0
|
| 1133 |
+
ALIT.US,D,20260108,000000,1.74,1.75,1.67,1.7,14263067,0
|
| 1134 |
+
ALIT.US,D,20260109,000000,1.715,1.725,1.59,1.66,11913879,0
|
| 1135 |
+
ALIT.US,D,20260112,000000,1.635,1.69,1.6,1.66,8148805,0
|
| 1136 |
+
ALIT.US,D,20260113,000000,1.6587,1.69,1.59,1.61,10626001,0
|
| 1137 |
+
ALIT.US,D,20260114,000000,1.61,1.66,1.58,1.58,7427874,0
|
| 1138 |
+
ALIT.US,D,20260115,000000,1.595,1.62,1.56,1.59,8925464,0
|
| 1139 |
+
ALIT.US,D,20260116,000000,1.59,1.61,1.55,1.57,7041029,0
|
| 1140 |
+
ALIT.US,D,20260120,000000,1.53,1.56,1.52,1.53,12115106,0
|
| 1141 |
+
ALIT.US,D,20260121,000000,1.54,1.61,1.53,1.56,13378136,0
|
| 1142 |
+
ALIT.US,D,20260122,000000,1.56,1.61,1.53,1.55,5725646,0
|
| 1143 |
+
ALIT.US,D,20260123,000000,1.56,1.5699,1.48,1.49,9818763,0
|
| 1144 |
+
ALIT.US,D,20260126,000000,1.49,1.55,1.48,1.53,7801878,0
|
| 1145 |
+
ALIT.US,D,20260127,000000,1.55,1.69,1.53,1.61,13850299,0
|
| 1146 |
+
ALIT.US,D,20260128,000000,1.63,1.6373,1.51,1.54,9892395,0
|
| 1147 |
+
ALIT.US,D,20260129,000000,1.56,1.575,1.5,1.53,7931850,0
|
| 1148 |
+
ALIT.US,D,20260130,000000,1.51,1.59,1.5,1.53,12633087,0
|
| 1149 |
+
ALIT.US,D,20260202,000000,1.53,1.64,1.52,1.62,20829869,0
|
| 1150 |
+
ALIT.US,D,20260203,000000,1.61,1.64,1.46,1.53,18190341,0
|
| 1151 |
+
ALIT.US,D,20260204,000000,1.53,1.6,1.52,1.59,14254676,0
|
| 1152 |
+
ALIT.US,D,20260205,000000,1.57,1.5986,1.52,1.55,9409721,0
|
| 1153 |
+
ALIT.US,D,20260206,000000,1.57,1.62,1.545,1.6,7597409,0
|
| 1154 |
+
ALIT.US,D,20260209,000000,1.6,1.62,1.53,1.54,5832943,0
|
| 1155 |
+
ALIT.US,D,20260210,000000,1.525,1.56,1.5,1.51,6237669,0
|
| 1156 |
+
ALIT.US,D,20260211,000000,1.53,1.53,1.36,1.42,16923313,0
|
| 1157 |
+
ALIT.US,D,20260212,000000,1.42,1.46,1.3,1.34,10497102,0
|
| 1158 |
+
ALIT.US,D,20260213,000000,1.3596,1.39,1.29,1.3,12361385,0
|
| 1159 |
+
ALIT.US,D,20260217,000000,1.31,1.345,1.26,1.29,10163357,0
|
| 1160 |
+
ALIT.US,D,20260218,000000,1.27,1.35,1.26,1.31,12966548,0
|
daily/us/nyse stocks/1/all.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/alx.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/amn.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/ampy.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/amwl.us.txt
ADDED
|
@@ -0,0 +1,1362 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AMWL.US,D,20200917,000000,510.2,518,442,461.4,1368919.3,0
|
| 3 |
+
AMWL.US,D,20200918,000000,471,477,446,460.4,295310.9,0
|
| 4 |
+
AMWL.US,D,20200921,000000,465.6,466,442.2,456,125203,0
|
| 5 |
+
AMWL.US,D,20200922,000000,466,517,460.2,494,284133.85,0
|
| 6 |
+
AMWL.US,D,20200923,000000,529,609.6,528,570,461874.5,0
|
| 7 |
+
AMWL.US,D,20200924,000000,566,638.6,552,554.4,193296.9,0
|
| 8 |
+
AMWL.US,D,20200925,000000,560,571.4,551.002,560,92486.4,0
|
| 9 |
+
AMWL.US,D,20200928,000000,572.8,596.6,561,566.2,83228.6,0
|
| 10 |
+
AMWL.US,D,20200929,000000,568.8,587,551.4,562,70311.1,0
|
| 11 |
+
AMWL.US,D,20200930,000000,562.2,618,560,592.8,174578.05,0
|
| 12 |
+
AMWL.US,D,20201001,000000,612,620,574,584.8,157700.55,0
|
| 13 |
+
AMWL.US,D,20201002,000000,561.8,598.8,541,567.4,94453.9,0
|
| 14 |
+
AMWL.US,D,20201005,000000,577.2,678,573.002,660,240824.45,0
|
| 15 |
+
AMWL.US,D,20201006,000000,692.6,769,691,717.2,294717.8,0
|
| 16 |
+
AMWL.US,D,20201007,000000,767.8,836,767.8,774.8,281806.25,0
|
| 17 |
+
AMWL.US,D,20201008,000000,820.07,826.6,716.4,716.8,244291.85,0
|
| 18 |
+
AMWL.US,D,20201009,000000,731.2,731.2,649.6,653,242986.2,0
|
| 19 |
+
AMWL.US,D,20201012,000000,680.4,724.8,674.21,694.2,225844.05,0
|
| 20 |
+
AMWL.US,D,20201013,000000,680.8,703,670,696.2,94091.35,0
|
| 21 |
+
AMWL.US,D,20201014,000000,694.4,717.6,651,676.2,105507.55,0
|
| 22 |
+
AMWL.US,D,20201015,000000,660,699,653.002,674,72473.95,0
|
| 23 |
+
AMWL.US,D,20201016,000000,681,719.6,678,710.8,87595.6,0
|
| 24 |
+
AMWL.US,D,20201019,000000,712.8,761.8,696.4,697.6,118460.95,0
|
| 25 |
+
AMWL.US,D,20201020,000000,707.6,714.198,647,656.2,106363.55,0
|
| 26 |
+
AMWL.US,D,20201021,000000,659.6,669.798,628.2,653.4,66853.1,0
|
| 27 |
+
AMWL.US,D,20201022,000000,653.6,656.8,596.064,648.4,103324.35,0
|
| 28 |
+
AMWL.US,D,20201023,000000,639.6,655.4,616.2,650.4,78339.4,0
|
| 29 |
+
AMWL.US,D,20201026,000000,645.2,645.4,590.4,600.8,117653.1,0
|
| 30 |
+
AMWL.US,D,20201027,000000,603.6,629,591.4,614,79863.35,0
|
| 31 |
+
AMWL.US,D,20201028,000000,597,598,565.8,580.4,120124.05,0
|
| 32 |
+
AMWL.US,D,20201029,000000,581.6,589.6,544.6,545,87167.95,0
|
| 33 |
+
AMWL.US,D,20201030,000000,540,560,503.4,516.2,205138.35,0
|
| 34 |
+
AMWL.US,D,20201102,000000,523.6,549.8,500.8,502,113960.35,0
|
| 35 |
+
AMWL.US,D,20201103,000000,509.2,526.2,499.4,520,119717.25,0
|
| 36 |
+
AMWL.US,D,20201104,000000,531,613.8,528.4,587.6,163025.3,0
|
| 37 |
+
AMWL.US,D,20201105,000000,621.8,631,574,590,107080.85,0
|
| 38 |
+
AMWL.US,D,20201106,000000,581,615,563.6,608.2,71977.25,0
|
| 39 |
+
AMWL.US,D,20201109,000000,562,595,542,573.4,119638.9,0
|
| 40 |
+
AMWL.US,D,20201110,000000,562.8,565.4,524.6,535.2,90531.9,0
|
| 41 |
+
AMWL.US,D,20201111,000000,543.998,547.6,532.2,540.2,68757.45,0
|
| 42 |
+
AMWL.US,D,20201112,000000,549,583.6,544.8,580.8,109400.35,0
|
| 43 |
+
AMWL.US,D,20201113,000000,547.2,550,473,476,670081.7,0
|
| 44 |
+
AMWL.US,D,20201116,000000,493,493,431.2,441.6,499972.85,0
|
| 45 |
+
AMWL.US,D,20201117,000000,439.8,448.998,426.8,433.2,326686.55,0
|
| 46 |
+
AMWL.US,D,20201118,000000,445.4,465.2,442.4,451.4,207883.25,0
|
| 47 |
+
AMWL.US,D,20201119,000000,456.6,478.2,443.8,475.6,178740.95,0
|
| 48 |
+
AMWL.US,D,20201120,000000,477.4,492.6,466,478.4,172116.4,0
|
| 49 |
+
AMWL.US,D,20201123,000000,479.4,479.4,442.6,455,205015.2,0
|
| 50 |
+
AMWL.US,D,20201124,000000,462,484.998,460,467.4,146764.75,0
|
| 51 |
+
AMWL.US,D,20201125,000000,481,500.6,473,494.2,158119.4,0
|
| 52 |
+
AMWL.US,D,20201127,000000,520,534.6,504.2,521.8,158247.2,0
|
| 53 |
+
AMWL.US,D,20201130,000000,544.8,554.4,498.028,530.8,199387.5,0
|
| 54 |
+
AMWL.US,D,20201201,000000,532.8,539.8,510.2,516.2,157511.75,0
|
| 55 |
+
AMWL.US,D,20201202,000000,501,527.2,490.2,522,77165.7,0
|
| 56 |
+
AMWL.US,D,20201203,000000,521.8,535,512.2,516.4,76326.55,0
|
| 57 |
+
AMWL.US,D,20201204,000000,516.4,564,516.4,560,196265.95,0
|
| 58 |
+
AMWL.US,D,20201207,000000,570.2,583,566,579.6,123502.7,0
|
| 59 |
+
AMWL.US,D,20201208,000000,571.8,618.8,570,610.2,142453.55,0
|
| 60 |
+
AMWL.US,D,20201209,000000,611.6,628,578.2,596,148207.75,0
|
| 61 |
+
AMWL.US,D,20201210,000000,572.4,613,572.4,612.4,69354.95,0
|
| 62 |
+
AMWL.US,D,20201211,000000,605.8,650.6,605.8,632.6,111074.15,0
|
| 63 |
+
AMWL.US,D,20201214,000000,632.2,668.4,628.2,663.6,152313.45,0
|
| 64 |
+
AMWL.US,D,20201215,000000,669,675,561,604.2,364789.45,0
|
| 65 |
+
AMWL.US,D,20201216,000000,573.2,576,535,537.8,374949.65,0
|
| 66 |
+
AMWL.US,D,20201217,000000,545,568.8,540,566.8,187252.1,0
|
| 67 |
+
AMWL.US,D,20201218,000000,564,566.8,535.4,540,397702.25,0
|
| 68 |
+
AMWL.US,D,20201221,000000,529.8,549.4,527.8,542.8,163047.3,0
|
| 69 |
+
AMWL.US,D,20201222,000000,549.2,584.2,548.4,574.8,126213.4,0
|
| 70 |
+
AMWL.US,D,20201223,000000,580,614,571.2,599,126613.75,0
|
| 71 |
+
AMWL.US,D,20201224,000000,595.8,614.4,584,595,64812.6,0
|
| 72 |
+
AMWL.US,D,20201228,000000,595,605,546.2,551.6,122094.45,0
|
| 73 |
+
AMWL.US,D,20201229,000000,551.6,562.2,530.8,540,87571.75,0
|
| 74 |
+
AMWL.US,D,20201230,000000,544.6,564.5,538.8,539.6,144179.25,0
|
| 75 |
+
AMWL.US,D,20201231,000000,541.2,544,501.6,506.6,198695.95,0
|
| 76 |
+
AMWL.US,D,20210104,000000,509.6,517.6,488,511,207917.8,0
|
| 77 |
+
AMWL.US,D,20210105,000000,511.2,521.7,504,515.2,72323.65,0
|
| 78 |
+
AMWL.US,D,20210106,000000,506,517.2,496,513.8,73019.85,0
|
| 79 |
+
AMWL.US,D,20210107,000000,516.2,537.9,512.6,536.4,91012.2,0
|
| 80 |
+
AMWL.US,D,20210108,000000,544.8,551.4,533.028,542.8,104513.75,0
|
| 81 |
+
AMWL.US,D,20210111,000000,524.6,540.4,522.8,527.2,133841.95,0
|
| 82 |
+
AMWL.US,D,20210112,000000,530,534.364,517.6,525.8,71263.3,0
|
| 83 |
+
AMWL.US,D,20210113,000000,515.6,516.2,502.3,505,219153.4,0
|
| 84 |
+
AMWL.US,D,20210114,000000,520.6,574.2,520,574,250980.85,0
|
| 85 |
+
AMWL.US,D,20210115,000000,604.4,631.8,579.8,586.2,583306.65,0
|
| 86 |
+
AMWL.US,D,20210119,000000,591.6,612.4,575.996,598.6,188931.05,0
|
| 87 |
+
AMWL.US,D,20210120,000000,598.6,616.6,588.372,604.6,135513.4,0
|
| 88 |
+
AMWL.US,D,20210121,000000,607,608.2,575.4,583.2,103868.35,0
|
| 89 |
+
AMWL.US,D,20210122,000000,571.2,609.4,571.2,589.6,119476.6,0
|
| 90 |
+
AMWL.US,D,20210125,000000,592.6,680.4,586,680.4,279107.75,0
|
| 91 |
+
AMWL.US,D,20210126,000000,670.4,764.6,664.396,762.2,332854.9,0
|
| 92 |
+
AMWL.US,D,20210127,000000,739.6,875,715.8,856,639757,0
|
| 93 |
+
AMWL.US,D,20210128,000000,774.2,784.4,651.2,701.8,261862.75,0
|
| 94 |
+
AMWL.US,D,20210129,000000,700.4,768.4,688.87,708.2,118131.6,0
|
| 95 |
+
AMWL.US,D,20210201,000000,715.8,715.8,681.4,681.4,71286.45,0
|
| 96 |
+
AMWL.US,D,20210202,000000,701.8,719.6,689,697.8,128408.25,0
|
| 97 |
+
AMWL.US,D,20210203,000000,704.2,734.4,676,721,58302.45,0
|
| 98 |
+
AMWL.US,D,20210204,000000,740,743.2,697.048,699.2,39472,0
|
| 99 |
+
AMWL.US,D,20210205,000000,711.8,711.8,694.2,701.4,42169.6,0
|
| 100 |
+
AMWL.US,D,20210208,000000,701.6,739.508,695,704.8,88985.7,0
|
| 101 |
+
AMWL.US,D,20210209,000000,700,721,697.6,703,48663.4,0
|
| 102 |
+
AMWL.US,D,20210210,000000,720.8,752,695,709.6,81246.2,0
|
| 103 |
+
AMWL.US,D,20210211,000000,706.2,708,642,659,86695.3,0
|
| 104 |
+
AMWL.US,D,20210212,000000,651.2,658,634.4,655.8,55543.3,0
|
| 105 |
+
AMWL.US,D,20210216,000000,678,680,630.6,635.6,62142.9,0
|
| 106 |
+
AMWL.US,D,20210217,000000,627.8,637.2,604.2,622.2,82201.45,0
|
| 107 |
+
AMWL.US,D,20210218,000000,608.6,610,586.534,602.8,78419.25,0
|
| 108 |
+
AMWL.US,D,20210219,000000,612.2,632,595.6,605,147476.4,0
|
| 109 |
+
AMWL.US,D,20210222,000000,598.2,615.8,547.95,551.4,148870.1,0
|
| 110 |
+
AMWL.US,D,20210223,000000,535.4,535.4,483.002,520.4,175524.5,0
|
| 111 |
+
AMWL.US,D,20210224,000000,520.8,534.6,506.202,526.4,83307.95,0
|
| 112 |
+
AMWL.US,D,20210225,000000,520.6,530.8,492,507.6,126328.5,0
|
| 113 |
+
AMWL.US,D,20210226,000000,501,514,472,489.4,180559.35,0
|
| 114 |
+
AMWL.US,D,20210301,000000,509.2,528.4,493.2,500.4,187200.35,0
|
| 115 |
+
AMWL.US,D,20210302,000000,503,510.4,490.4,491.8,197926.95,0
|
| 116 |
+
AMWL.US,D,20210303,000000,496.4,498.6,453.4,461.2,152746.45,0
|
| 117 |
+
AMWL.US,D,20210304,000000,461.4,467,426.4,447,107700.4,0
|
| 118 |
+
AMWL.US,D,20210305,000000,450,457,402,426.8,148851.65,0
|
| 119 |
+
AMWL.US,D,20210308,000000,436,442.8,420.2,432.2,106702.25,0
|
| 120 |
+
AMWL.US,D,20210309,000000,454.8,479,454.6,469.8,104903.45,0
|
| 121 |
+
AMWL.US,D,20210310,000000,479.2,487.4,458.2,464.8,103169,0
|
| 122 |
+
AMWL.US,D,20210311,000000,482.8,498.3,475,482,87450.3,0
|
| 123 |
+
AMWL.US,D,20210312,000000,468.4,481.4,455,473.4,85944,0
|
| 124 |
+
AMWL.US,D,20210315,000000,479.6,480.8,448.4,451.2,164073.6,0
|
| 125 |
+
AMWL.US,D,20210316,000000,452.6,453.8,418.2,440.4,375780.2,0
|
| 126 |
+
AMWL.US,D,20210317,000000,415.4,425,404.202,420.8,315900.95,0
|
| 127 |
+
AMWL.US,D,20210318,000000,411.4,414.198,385.4,388.4,360536.6,0
|
| 128 |
+
AMWL.US,D,20210319,000000,395,412.6,387,411,296572.25,0
|
| 129 |
+
AMWL.US,D,20210322,000000,410.2,411.8,386,387,207398.8,0
|
| 130 |
+
AMWL.US,D,20210323,000000,388.8,391,369.4,380.2,292112.3,0
|
| 131 |
+
AMWL.US,D,20210324,000000,380,380.598,360.4,370.8,269073.45,0
|
| 132 |
+
AMWL.US,D,20210325,000000,330.8,367.2,310.6,364.8,665376.35,0
|
| 133 |
+
AMWL.US,D,20210326,000000,366,375,350.2,355,360817.05,0
|
| 134 |
+
AMWL.US,D,20210329,000000,358,360,331,339.2,303368.45,0
|
| 135 |
+
AMWL.US,D,20210330,000000,332.6,339.8,326.6,339,181890.5,0
|
| 136 |
+
AMWL.US,D,20210331,000000,340.8,363.4,335.2,347.4,231099.05,0
|
| 137 |
+
AMWL.US,D,20210401,000000,359.6,372.2,351.6,360,200952.15,0
|
| 138 |
+
AMWL.US,D,20210405,000000,366.4,368,335.2,341.2,163065.4,0
|
| 139 |
+
AMWL.US,D,20210406,000000,342.2,354.6,340.6,345.8,127181.05,0
|
| 140 |
+
AMWL.US,D,20210407,000000,347.6,353.8,335,337.8,88292.75,0
|
| 141 |
+
AMWL.US,D,20210408,000000,340,341.6,329.2,337.4,106128.1,0
|
| 142 |
+
AMWL.US,D,20210409,000000,336.8,343,330,342.8,114103.2,0
|
| 143 |
+
AMWL.US,D,20210412,000000,343.8,354,336.2,346.2,107025.55,0
|
| 144 |
+
AMWL.US,D,20210413,000000,347.2,349.6,329,340,117589.75,0
|
| 145 |
+
AMWL.US,D,20210414,000000,342.2,353.4,340.6,344.6,168313.7,0
|
| 146 |
+
AMWL.US,D,20210415,000000,342.4,356,341.2,347.2,103202.15,0
|
| 147 |
+
AMWL.US,D,20210416,000000,342.4,343.398,329.6,340,206084.3,0
|
| 148 |
+
AMWL.US,D,20210419,000000,340,343,328,336.2,125374.6,0
|
| 149 |
+
AMWL.US,D,20210420,000000,335.8,347.6,330,334.2,99584.65,0
|
| 150 |
+
AMWL.US,D,20210421,000000,334.6,347.4,325,346.2,91070.65,0
|
| 151 |
+
AMWL.US,D,20210422,000000,348.6,360,341.4,359,150700.75,0
|
| 152 |
+
AMWL.US,D,20210423,000000,352.8,381.2,352,374.6,271480.9,0
|
| 153 |
+
AMWL.US,D,20210426,000000,381.6,384.2,364,366,127285.95,0
|
| 154 |
+
AMWL.US,D,20210427,000000,364,365.8,353.4,359,84354.55,0
|
| 155 |
+
AMWL.US,D,20210428,000000,359,361,342,344.2,118627.95,0
|
| 156 |
+
AMWL.US,D,20210429,000000,342,342,313.2,322.8,274923.7,0
|
| 157 |
+
AMWL.US,D,20210430,000000,322.6,323,305.22,307.8,281550.05,0
|
| 158 |
+
AMWL.US,D,20210503,000000,307.6,307.6,290.6,292.8,349436.7,0
|
| 159 |
+
AMWL.US,D,20210504,000000,293.4,293.4,272.6,275,242747.6,0
|
| 160 |
+
AMWL.US,D,20210505,000000,274.4,289.6,274.4,282.8,95448.2,0
|
| 161 |
+
AMWL.US,D,20210506,000000,280.6,280.8,259.6,272.4,214806,0
|
| 162 |
+
AMWL.US,D,20210507,000000,275.8,290.6,271.8,278.6,115833.1,0
|
| 163 |
+
AMWL.US,D,20210510,000000,276.6,276.6,254.2,255.2,182048.15,0
|
| 164 |
+
AMWL.US,D,20210511,000000,237.8,256,237.8,254.2,161697.6,0
|
| 165 |
+
AMWL.US,D,20210512,000000,248.8,262,247.5,256.4,259910.85,0
|
| 166 |
+
AMWL.US,D,20210513,000000,239.5,246.8,193.8,201,795055.85,0
|
| 167 |
+
AMWL.US,D,20210514,000000,204.6,235.6,204.6,234.2,421824.45,0
|
| 168 |
+
AMWL.US,D,20210517,000000,238.8,245.2,234.2,239.6,221478.75,0
|
| 169 |
+
AMWL.US,D,20210518,000000,241.2,257.6,237.2,250.4,173783.4,0
|
| 170 |
+
AMWL.US,D,20210519,000000,239.2,245.4,232.2,235.8,179249.8,0
|
| 171 |
+
AMWL.US,D,20210520,000000,236.6,247.8,232.6,237.6,172406.15,0
|
| 172 |
+
AMWL.US,D,20210521,000000,238.8,244,233.6,234,105617.7,0
|
| 173 |
+
AMWL.US,D,20210524,000000,234.4,237,226.4,230.6,111234.2,0
|
| 174 |
+
AMWL.US,D,20210525,000000,231,243.4,230.2,238,112843.65,0
|
| 175 |
+
AMWL.US,D,20210526,000000,238.2,247.4,236.2,242.4,133880.95,0
|
| 176 |
+
AMWL.US,D,20210527,000000,241.2,252.2,232.4,250,145059.5,0
|
| 177 |
+
AMWL.US,D,20210528,000000,252.2,262.996,249,249,118778.45,0
|
| 178 |
+
AMWL.US,D,20210601,000000,250.8,259.5,245.6,256.6,193154.05,0
|
| 179 |
+
AMWL.US,D,20210602,000000,258.4,264.4,253,260.6,263847.75,0
|
| 180 |
+
AMWL.US,D,20210603,000000,259.2,263.2,249.4,258.6,114302.35,0
|
| 181 |
+
AMWL.US,D,20210604,000000,258,258.8,249.6,253,166483.5,0
|
| 182 |
+
AMWL.US,D,20210607,000000,254.2,274.922,250.4,271.8,186497.25,0
|
| 183 |
+
AMWL.US,D,20210608,000000,278.8,285.6,272.2,285.2,212847.25,0
|
| 184 |
+
AMWL.US,D,20210609,000000,294.6,295.2,272.6,274.8,160239.05,0
|
| 185 |
+
AMWL.US,D,20210610,000000,270.6,280.2,268.2,279.4,118702.95,0
|
| 186 |
+
AMWL.US,D,20210611,000000,281.6,283.2,273,278.4,298771.85,0
|
| 187 |
+
AMWL.US,D,20210614,000000,280,283.6,273.2,277,116343.8,0
|
| 188 |
+
AMWL.US,D,20210615,000000,273.8,280.4,263.4,267,149757.4,0
|
| 189 |
+
AMWL.US,D,20210616,000000,266.8,276,264.6,273.2,204645.75,0
|
| 190 |
+
AMWL.US,D,20210617,000000,270.2,276.6,266.5,274.2,247182.1,0
|
| 191 |
+
AMWL.US,D,20210618,000000,270.8,276,266.6,269.6,198852.05,0
|
| 192 |
+
AMWL.US,D,20210621,000000,270.6,275.4,262.4,274,198413.4,0
|
| 193 |
+
AMWL.US,D,20210622,000000,272.2,276.4,268.8,271.2,269195.05,0
|
| 194 |
+
AMWL.US,D,20210623,000000,270,273.6,263.4,266.2,159125.9,0
|
| 195 |
+
AMWL.US,D,20210624,000000,270,278.5,267.6,273.4,172239.15,0
|
| 196 |
+
AMWL.US,D,20210625,000000,275.8,278.8,266.8,274.6,1389115.5,0
|
| 197 |
+
AMWL.US,D,20210628,000000,280,281,270,271.2,165413.95,0
|
| 198 |
+
AMWL.US,D,20210629,000000,275.8,277,257.8,258.4,132626.8,0
|
| 199 |
+
AMWL.US,D,20210630,000000,257.8,257.8,247.4,251.6,171444.4,0
|
| 200 |
+
AMWL.US,D,20210701,000000,251,255.2,246.6,252.4,171015.8,0
|
| 201 |
+
AMWL.US,D,20210702,000000,250.2,251.1,240.4,245.6,101657.65,0
|
| 202 |
+
AMWL.US,D,20210706,000000,244.2,249.1,238.8,243.4,100353.85,0
|
| 203 |
+
AMWL.US,D,20210707,000000,242.8,244.4,234.402,242.2,101238.15,0
|
| 204 |
+
AMWL.US,D,20210708,000000,232.6,244.4,230.8,244.2,73888.55,0
|
| 205 |
+
AMWL.US,D,20210709,000000,246.4,246.4,241.4,242.8,70593.6,0
|
| 206 |
+
AMWL.US,D,20210712,000000,242.4,244.8,233.4,238.8,76027.35,0
|
| 207 |
+
AMWL.US,D,20210713,000000,236.4,238.2,228.3,229,108497.9,0
|
| 208 |
+
AMWL.US,D,20210714,000000,232,232,216.82,219.8,166248.85,0
|
| 209 |
+
AMWL.US,D,20210715,000000,218.2,221.8,211.8,216.6,129798.35,0
|
| 210 |
+
AMWL.US,D,20210716,000000,217.4,218.8,213.52,217,79043.5,0
|
| 211 |
+
AMWL.US,D,20210719,000000,214,232.6,211,230,171787.05,0
|
| 212 |
+
AMWL.US,D,20210720,000000,232,234,226.6,229.6,218186.95,0
|
| 213 |
+
AMWL.US,D,20210721,000000,230,238.7,225.8,236,73809.15,0
|
| 214 |
+
AMWL.US,D,20210722,000000,235.6,237.2,229,232.6,45963.6,0
|
| 215 |
+
AMWL.US,D,20210723,000000,232.2,232.2,223.8,228.2,88935.05,0
|
| 216 |
+
AMWL.US,D,20210726,000000,226.6,231.998,223.6,224.6,61083.5,0
|
| 217 |
+
AMWL.US,D,20210727,000000,223.8,227,219,225.8,78048.35,0
|
| 218 |
+
AMWL.US,D,20210728,000000,220.8,234.2,217.8,232.6,88256.2,0
|
| 219 |
+
AMWL.US,D,20210729,000000,233.6,239.4,231.4,234,83354,0
|
| 220 |
+
AMWL.US,D,20210730,000000,233,237.8,229.7,233,59983.5,0
|
| 221 |
+
AMWL.US,D,20210802,000000,234.2,234.5,222.4,223.8,137556.1,0
|
| 222 |
+
AMWL.US,D,20210803,000000,223,227.1,218.998,226.2,98505.65,0
|
| 223 |
+
AMWL.US,D,20210804,000000,225.2,234.6,221.2,223.2,93244,0
|
| 224 |
+
AMWL.US,D,20210805,000000,223,231.8,218.8,231.4,87224.6,0
|
| 225 |
+
AMWL.US,D,20210806,000000,232.8,233.6,224.6,224.8,74210.95,0
|
| 226 |
+
AMWL.US,D,20210809,000000,224.8,226,217.8,224,94484.15,0
|
| 227 |
+
AMWL.US,D,20210810,000000,225.2,228.8,212.8,213.6,115344.95,0
|
| 228 |
+
AMWL.US,D,20210811,000000,214,214.6,204,205.6,128540.65,0
|
| 229 |
+
AMWL.US,D,20210812,000000,202.6,216.6,199,215,269593.65,0
|
| 230 |
+
AMWL.US,D,20210813,000000,212.8,230,210,223.2,117816.65,0
|
| 231 |
+
AMWL.US,D,20210816,000000,222,223,209.4,210,80034.95,0
|
| 232 |
+
AMWL.US,D,20210817,000000,208,214.6,203.2,208.8,118987.2,0
|
| 233 |
+
AMWL.US,D,20210818,000000,208.6,209.6,201.6,202.4,80109.65,0
|
| 234 |
+
AMWL.US,D,20210819,000000,201.6,204,188.6,190.4,195456.55,0
|
| 235 |
+
AMWL.US,D,20210820,000000,191.4,204.2,191.4,196,183438.4,0
|
| 236 |
+
AMWL.US,D,20210823,000000,194.6,202.3,194.2,197.8,99970.65,0
|
| 237 |
+
AMWL.US,D,20210824,000000,200.8,208.688,200.8,207.2,112990.65,0
|
| 238 |
+
AMWL.US,D,20210825,000000,203.6,206.7,197.4,206.2,104894.2,0
|
| 239 |
+
AMWL.US,D,20210826,000000,207.2,208.5,199.6,199.6,64893.6,0
|
| 240 |
+
AMWL.US,D,20210827,000000,200.2,212.6,197.6,210.2,101806.25,0
|
| 241 |
+
AMWL.US,D,20210830,000000,210,216,206.6,211.2,149283.15,0
|
| 242 |
+
AMWL.US,D,20210831,000000,210,215.5,207,214.2,170056.45,0
|
| 243 |
+
AMWL.US,D,20210901,000000,215,215,209.9,211.8,106252.5,0
|
| 244 |
+
AMWL.US,D,20210902,000000,210.6,220,210.6,215.4,69627.85,0
|
| 245 |
+
AMWL.US,D,20210903,000000,213.6,217.6,209.8,212.8,47761.5,0
|
| 246 |
+
AMWL.US,D,20210907,000000,214.6,220.2,213.2,214,67926.5,0
|
| 247 |
+
AMWL.US,D,20210908,000000,213.4,215,203.8,204.2,76948.6,0
|
| 248 |
+
AMWL.US,D,20210909,000000,202.8,220.4,200.8,216,107719.3,0
|
| 249 |
+
AMWL.US,D,20210910,000000,216.6,219.8,213.5,215.4,66983.6,0
|
| 250 |
+
AMWL.US,D,20210913,000000,214.4,216.8,206.6,210.8,79027.3,0
|
| 251 |
+
AMWL.US,D,20210914,000000,213.8,219.2,204.4,207,83583.3,0
|
| 252 |
+
AMWL.US,D,20210915,000000,207.2,210.4,205.2,209.2,54465.7,0
|
| 253 |
+
AMWL.US,D,20210916,000000,209.2,214.4,206.286,214,60907.55,0
|
| 254 |
+
AMWL.US,D,20210917,000000,216.6,228,215.2,225,457318.45,0
|
| 255 |
+
AMWL.US,D,20210920,000000,217.6,219.6,206.4,210.4,112703.9,0
|
| 256 |
+
AMWL.US,D,20210921,000000,211.8,212,206.4,206.6,93912.8,0
|
| 257 |
+
AMWL.US,D,20210922,000000,209.2,209.2,203,204,116707.85,0
|
| 258 |
+
AMWL.US,D,20210923,000000,204.2,205.2,200,204.2,59232.1,0
|
| 259 |
+
AMWL.US,D,20210924,000000,202.4,205.4,194.5,195,85745,0
|
| 260 |
+
AMWL.US,D,20210927,000000,196,202.8,194,195.4,85117.4,0
|
| 261 |
+
AMWL.US,D,20210928,000000,194.8,195,184.2,184.6,110038.05,0
|
| 262 |
+
AMWL.US,D,20210929,000000,186.2,192.834,178.5,180,156295.5,0
|
| 263 |
+
AMWL.US,D,20210930,000000,180.2,185.198,177.5,182.2,98616.45,0
|
| 264 |
+
AMWL.US,D,20211001,000000,182.6,182.6,175.4,178.4,97356.05,0
|
| 265 |
+
AMWL.US,D,20211004,000000,176.6,176.6,165.8,167.4,102109.4,0
|
| 266 |
+
AMWL.US,D,20211005,000000,167.6,171,165.7,167,75039.9,0
|
| 267 |
+
AMWL.US,D,20211006,000000,163.4,170.2,162.9,169.8,149023.4,0
|
| 268 |
+
AMWL.US,D,20211007,000000,171,179.2,170.6,174.8,60172.9,0
|
| 269 |
+
AMWL.US,D,20211008,000000,174.2,176.8,169.4,170.2,41845.4,0
|
| 270 |
+
AMWL.US,D,20211011,000000,170.4,172.4,164.6,164.8,76754.05,0
|
| 271 |
+
AMWL.US,D,20211012,000000,165.6,171.2,164.2,168,99441.85,0
|
| 272 |
+
AMWL.US,D,20211013,000000,171.6,176.3,169.6,172.4,82771,0
|
| 273 |
+
AMWL.US,D,20211014,000000,174.4,178.4,172.8,174,84149.95,0
|
| 274 |
+
AMWL.US,D,20211015,000000,177.2,178,169,170,78963.4,0
|
| 275 |
+
AMWL.US,D,20211018,000000,169,170.4,165.6,167,84856.9,0
|
| 276 |
+
AMWL.US,D,20211019,000000,166.8,169.8,161.4,168,225871.8,0
|
| 277 |
+
AMWL.US,D,20211020,000000,169,177.2,166.2,169.4,134595.25,0
|
| 278 |
+
AMWL.US,D,20211021,000000,168.8,178.4,168.11,176,112418.65,0
|
| 279 |
+
AMWL.US,D,20211022,000000,175,178.3,170.6,173.2,192301.65,0
|
| 280 |
+
AMWL.US,D,20211025,000000,172.2,183.2,166.86,178.2,143897.55,0
|
| 281 |
+
AMWL.US,D,20211026,000000,179.6,180.4,173.4,176.2,104688.05,0
|
| 282 |
+
AMWL.US,D,20211027,000000,176,177,167.4,169.4,106956.35,0
|
| 283 |
+
AMWL.US,D,20211028,000000,167.8,181,167.2,179.6,120789.05,0
|
| 284 |
+
AMWL.US,D,20211029,000000,179.8,185.6,178.7,180,121090.8,0
|
| 285 |
+
AMWL.US,D,20211101,000000,180.6,191,180.4,190.2,134459.15,0
|
| 286 |
+
AMWL.US,D,20211102,000000,190.4,191.8,182.9,186.6,126003.4,0
|
| 287 |
+
AMWL.US,D,20211103,000000,185.8,193.2,185.8,191.2,94365.75,0
|
| 288 |
+
AMWL.US,D,20211104,000000,193,194,186.4,187.6,132178.4,0
|
| 289 |
+
AMWL.US,D,20211105,000000,187.8,191.2,182.4,185,77019.9,0
|
| 290 |
+
AMWL.US,D,20211108,000000,184,184.4,177.2,178.6,122242.1,0
|
| 291 |
+
AMWL.US,D,20211109,000000,178.6,178.6,173.8,177.4,117272.85,0
|
| 292 |
+
AMWL.US,D,20211110,000000,176,180.9,172.8,175,113355.05,0
|
| 293 |
+
AMWL.US,D,20211111,000000,162,168,152,164.2,300401.7,0
|
| 294 |
+
AMWL.US,D,20211112,000000,164,173.4,162.3,173.2,133509.65,0
|
| 295 |
+
AMWL.US,D,20211115,000000,173.2,175.6,168.3,170.8,94746.25,0
|
| 296 |
+
AMWL.US,D,20211116,000000,170.4,170.4,162,162.2,86601.2,0
|
| 297 |
+
AMWL.US,D,20211117,000000,160.8,163.8,157.2,158.6,97662.4,0
|
| 298 |
+
AMWL.US,D,20211118,000000,158.4,158.8,147.9,151,123660.1,0
|
| 299 |
+
AMWL.US,D,20211119,000000,151.6,152.6,146,146.8,83386.45,0
|
| 300 |
+
AMWL.US,D,20211122,000000,147.2,147.6,134.4,136.8,238493.4,0
|
| 301 |
+
AMWL.US,D,20211123,000000,135.4,138,129.6,135.4,151696.5,0
|
| 302 |
+
AMWL.US,D,20211124,000000,133.2,139.4,132.6,137.2,136000.85,0
|
| 303 |
+
AMWL.US,D,20211126,000000,142,144.4,132.6,133.6,159331.4,0
|
| 304 |
+
AMWL.US,D,20211129,000000,134.6,136.2,129.2,135.6,140411.65,0
|
| 305 |
+
AMWL.US,D,20211130,000000,134.6,136.4,125.2,130,190149.2,0
|
| 306 |
+
AMWL.US,D,20211201,000000,132,133.7,123.6,124.4,193247.45,0
|
| 307 |
+
AMWL.US,D,20211202,000000,123,128,121.2,127.2,166720.9,0
|
| 308 |
+
AMWL.US,D,20211203,000000,127.6,127.6,117.6,121.6,184839.95,0
|
| 309 |
+
AMWL.US,D,20211206,000000,120,127.4,117,125.8,203762.15,0
|
| 310 |
+
AMWL.US,D,20211207,000000,127.8,136.9,127.4,131.8,110172.8,0
|
| 311 |
+
AMWL.US,D,20211208,000000,133,137.6,128.6,135.4,95719.6,0
|
| 312 |
+
AMWL.US,D,20211209,000000,132.8,137.4,127.1,128.4,88593.65,0
|
| 313 |
+
AMWL.US,D,20211210,000000,127.2,131.2,123,124.8,118917.95,0
|
| 314 |
+
AMWL.US,D,20211213,000000,124.8,127.6,120.6,123.2,128661.7,0
|
| 315 |
+
AMWL.US,D,20211214,000000,120.8,125.6,119,120,113566.2,0
|
| 316 |
+
AMWL.US,D,20211215,000000,120.4,123.2,113.4,122,164746.15,0
|
| 317 |
+
AMWL.US,D,20211216,000000,122.8,125.8,116.2,117,119719.7,0
|
| 318 |
+
AMWL.US,D,20211217,000000,117,129.5,115.254,128.6,285764.55,0
|
| 319 |
+
AMWL.US,D,20211220,000000,125.8,128,121.2,122,229607.85,0
|
| 320 |
+
AMWL.US,D,20211221,000000,122.8,128.6,122.4,128,208524.6,0
|
| 321 |
+
AMWL.US,D,20211222,000000,127.8,131.4,125.4,126,108064.7,0
|
| 322 |
+
AMWL.US,D,20211223,000000,126.8,131.2,122.1,128.6,119564.05,0
|
| 323 |
+
AMWL.US,D,20211227,000000,126.4,127.4,121.2,123.4,126442.1,0
|
| 324 |
+
AMWL.US,D,20211228,000000,121.4,127.6,119.6,121,121619.5,0
|
| 325 |
+
AMWL.US,D,20211229,000000,121,121.6,113.9,114.4,112837.45,0
|
| 326 |
+
AMWL.US,D,20211230,000000,115,125.6,114.2,121.8,178381.25,0
|
| 327 |
+
AMWL.US,D,20211231,000000,120.6,126.8,120.4,120.8,148127.15,0
|
| 328 |
+
AMWL.US,D,20220103,000000,122.2,126,119.8,123.8,135635.65,0
|
| 329 |
+
AMWL.US,D,20220104,000000,124.4,124.4,113.3,114,160099.15,0
|
| 330 |
+
AMWL.US,D,20220105,000000,113.6,116.5,103.472,104,197745.85,0
|
| 331 |
+
AMWL.US,D,20220106,000000,102.8,106,99.06,100.8,157567.9,0
|
| 332 |
+
AMWL.US,D,20220107,000000,99.8,103.6,96.3,97.2,224599.55,0
|
| 333 |
+
AMWL.US,D,20220110,000000,96.2,98,90.2,98,260192.15,0
|
| 334 |
+
AMWL.US,D,20220111,000000,98.6,102,95.8,100,192530,0
|
| 335 |
+
AMWL.US,D,20220112,000000,100.2,101.4,92.6,94.8,200092.2,0
|
| 336 |
+
AMWL.US,D,20220113,000000,96.2,97.2,91.4,93.4,163136.9,0
|
| 337 |
+
AMWL.US,D,20220114,000000,93,94.4,88.6,92.8,165790.4,0
|
| 338 |
+
AMWL.US,D,20220118,000000,91,92.1,85.2,85.4,154323.65,0
|
| 339 |
+
AMWL.US,D,20220119,000000,86,89.8,84.2,86.8,197357.2,0
|
| 340 |
+
AMWL.US,D,20220120,000000,88.2,93.4,85.4,85.6,277780.95,0
|
| 341 |
+
AMWL.US,D,20220121,000000,84.2,86,80.4,81.6,207404.5,0
|
| 342 |
+
AMWL.US,D,20220124,000000,79.4,88.8,74.2,88,341383.3,0
|
| 343 |
+
AMWL.US,D,20220125,000000,85.4,88.6,83.3,84.6,184437.8,0
|
| 344 |
+
AMWL.US,D,20220126,000000,87.4,90.8,84.2,85,176571.45,0
|
| 345 |
+
AMWL.US,D,20220127,000000,86.6,88.8,84.1,85.4,186804.45,0
|
| 346 |
+
AMWL.US,D,20220128,000000,85.8,92.4,83.4,90.2,215617.85,0
|
| 347 |
+
AMWL.US,D,20220131,000000,90.2,95,90.2,94.6,151352.3,0
|
| 348 |
+
AMWL.US,D,20220201,000000,95.2,98.4,91.8,97.8,144066.95,0
|
| 349 |
+
AMWL.US,D,20220202,000000,97.6,97.6,88.6,89.4,129872.85,0
|
| 350 |
+
AMWL.US,D,20220203,000000,88,92.4,87.1,87.8,182763.75,0
|
| 351 |
+
AMWL.US,D,20220204,000000,88.6,89.8,84.5,88.6,157319.2,0
|
| 352 |
+
AMWL.US,D,20220207,000000,89.6,92.7,88.5,90.2,123520.1,0
|
| 353 |
+
AMWL.US,D,20220208,000000,89.2,89.2,82.4,84,183443.4,0
|
| 354 |
+
AMWL.US,D,20220209,000000,85,90.8,84.6,89.8,169511.6,0
|
| 355 |
+
AMWL.US,D,20220210,000000,87.2,89.6,83.4,84.2,165466.4,0
|
| 356 |
+
AMWL.US,D,20220211,000000,84,90.1,83.6,84.6,127278.05,0
|
| 357 |
+
AMWL.US,D,20220214,000000,84,87.5,83.052,85,116026,0
|
| 358 |
+
AMWL.US,D,20220215,000000,86.8,89.7,86,89.2,89841.45,0
|
| 359 |
+
AMWL.US,D,20220216,000000,88.2,88.8,84,85.6,64387.7,0
|
| 360 |
+
AMWL.US,D,20220217,000000,84.8,85.6,78.4,79.2,110979.45,0
|
| 361 |
+
AMWL.US,D,20220218,000000,78.4,80.35,76.3,77.2,102784,0
|
| 362 |
+
AMWL.US,D,20220222,000000,81,83.9,79.6,80.8,145299.3,0
|
| 363 |
+
AMWL.US,D,20220223,000000,81.6,83.1,77.3,77.4,158981.95,0
|
| 364 |
+
AMWL.US,D,20220224,000000,74.8,83.6,73.6,83.6,201341.9,0
|
| 365 |
+
AMWL.US,D,20220225,000000,80.4,84,77.9,83,216019.35,0
|
| 366 |
+
AMWL.US,D,20220228,000000,82.2,87.1,82,84.6,197086.05,0
|
| 367 |
+
AMWL.US,D,20220301,000000,84.6,85.968,77.6,78.2,158967.8,0
|
| 368 |
+
AMWL.US,D,20220302,000000,78.2,78.8,73.4,77,155501.7,0
|
| 369 |
+
AMWL.US,D,20220303,000000,77.2,77.4,74.4,75.6,100090.75,0
|
| 370 |
+
AMWL.US,D,20220304,000000,75.4,76.3,70.2,73.6,143031.55,0
|
| 371 |
+
AMWL.US,D,20220307,000000,73.4,75.8,72.1,73.2,149130.8,0
|
| 372 |
+
AMWL.US,D,20220308,000000,72.2,75.4,69.004,72.8,182431.4,0
|
| 373 |
+
AMWL.US,D,20220309,000000,73.8,79.8,73.6,76.4,143934.4,0
|
| 374 |
+
AMWL.US,D,20220310,000000,74.6,75.2,69,70.6,79800.3,0
|
| 375 |
+
AMWL.US,D,20220311,000000,71,71,64,65.4,137065.65,0
|
| 376 |
+
AMWL.US,D,20220314,000000,65.2,66,60.4,61.2,167335.1,0
|
| 377 |
+
AMWL.US,D,20220315,000000,62,66.2,60.9,65.8,181668.35,0
|
| 378 |
+
AMWL.US,D,20220316,000000,67,72.2,66.2,72,152573.55,0
|
| 379 |
+
AMWL.US,D,20220317,000000,70.6,76.8,69.3,76.8,166805.6,0
|
| 380 |
+
AMWL.US,D,20220318,000000,75.8,80,74.67,79.2,208650.15,0
|
| 381 |
+
AMWL.US,D,20220321,000000,77.4,77.4,73,76.4,157354.5,0
|
| 382 |
+
AMWL.US,D,20220322,000000,76,80.8,75.6,79.2,96905.7,0
|
| 383 |
+
AMWL.US,D,20220323,000000,78.2,80.2,76.7,78.6,174055.7,0
|
| 384 |
+
AMWL.US,D,20220324,000000,80.4,80.4,73.6,73.8,262408.4,0
|
| 385 |
+
AMWL.US,D,20220325,000000,74,74.2,70.7,71.2,367280,0
|
| 386 |
+
AMWL.US,D,20220328,000000,72.4,75.6,70.6,74.6,183338.9,0
|
| 387 |
+
AMWL.US,D,20220329,000000,77,84.8,75.4,83.8,194464.15,0
|
| 388 |
+
AMWL.US,D,20220330,000000,82.4,88.3,81.402,84.8,155263.4,0
|
| 389 |
+
AMWL.US,D,20220331,000000,84,85.2,81.8,84.2,134518.65,0
|
| 390 |
+
AMWL.US,D,20220401,000000,83.8,87.2,83.8,87,105866.95,0
|
| 391 |
+
AMWL.US,D,20220404,000000,86.8,89.9,86.4,89.2,118591.75,0
|
| 392 |
+
AMWL.US,D,20220405,000000,89.2,89.2,83.1,83.8,117695.35,0
|
| 393 |
+
AMWL.US,D,20220406,000000,81.6,84.6,78.5,83.8,143680.8,0
|
| 394 |
+
AMWL.US,D,20220407,000000,84.2,85.7,80,82.6,85316.15,0
|
| 395 |
+
AMWL.US,D,20220408,000000,81.8,82.4,76.8,77.4,96589.55,0
|
| 396 |
+
AMWL.US,D,20220411,000000,76,77.4,73.4,75.2,69721.45,0
|
| 397 |
+
AMWL.US,D,20220412,000000,76.4,80.9,74.6,75.6,67772.9,0
|
| 398 |
+
AMWL.US,D,20220413,000000,75.6,78.8,74.6,78.6,63539.6,0
|
| 399 |
+
AMWL.US,D,20220414,000000,79.8,80,75.4,75.4,90649.65,0
|
| 400 |
+
AMWL.US,D,20220418,000000,76,76,69.8,71,99524.9,0
|
| 401 |
+
AMWL.US,D,20220419,000000,71,75.9,70.964,74.6,67408.25,0
|
| 402 |
+
AMWL.US,D,20220420,000000,75,75.2,71.6,73.8,66014.35,0
|
| 403 |
+
AMWL.US,D,20220421,000000,75,76.4,68,68.4,85324.75,0
|
| 404 |
+
AMWL.US,D,20220422,000000,68.4,69.4,65.254,66.8,67332.9,0
|
| 405 |
+
AMWL.US,D,20220425,000000,67.6,71.6,66.5,71.2,94553.7,0
|
| 406 |
+
AMWL.US,D,20220426,000000,70,70.8,68.4,69.4,86262.45,0
|
| 407 |
+
AMWL.US,D,20220427,000000,68.4,71,67,68.6,76061.6,0
|
| 408 |
+
AMWL.US,D,20220428,000000,65.2,65.4,56.6,62.8,317588.35,0
|
| 409 |
+
AMWL.US,D,20220429,000000,61.8,64.4,60.2,62.6,181008.3,0
|
| 410 |
+
AMWL.US,D,20220502,000000,62,67.3,61.6,66,116987.7,0
|
| 411 |
+
AMWL.US,D,20220503,000000,65.8,67.6,64.8,66,142247.9,0
|
| 412 |
+
AMWL.US,D,20220504,000000,66.4,69,62.5,69,101593.95,0
|
| 413 |
+
AMWL.US,D,20220505,000000,66.6,66.8,62.4,63.2,95563.8,0
|
| 414 |
+
AMWL.US,D,20220506,000000,61.6,62.2,57.6,59,112005.55,0
|
| 415 |
+
AMWL.US,D,20220509,000000,56.8,57.9,53.6,54.6,185415.45,0
|
| 416 |
+
AMWL.US,D,20220510,000000,54,60.2,52,52.6,169658.65,0
|
| 417 |
+
AMWL.US,D,20220511,000000,51.6,54.4,50.4,52.2,130823.6,0
|
| 418 |
+
AMWL.US,D,20220512,000000,51.2,58.2,51.2,57,195890.6,0
|
| 419 |
+
AMWL.US,D,20220513,000000,58.2,65.6,58.2,64.2,190650.2,0
|
| 420 |
+
AMWL.US,D,20220516,000000,63,66,61.4,61.8,91668.7,0
|
| 421 |
+
AMWL.US,D,20220517,000000,62.8,64.4,59.8,63,115612.75,0
|
| 422 |
+
AMWL.US,D,20220518,000000,61.8,64,59.4,60.2,79097.95,0
|
| 423 |
+
AMWL.US,D,20220519,000000,60.4,63.8,59.6,60.4,109927.2,0
|
| 424 |
+
AMWL.US,D,20220520,000000,61.2,61.8,57.4,61,95761.05,0
|
| 425 |
+
AMWL.US,D,20220523,000000,60.8,63.9,59.4,63.8,105783,0
|
| 426 |
+
AMWL.US,D,20220524,000000,62.8,63.4,59.6,62,101300.5,0
|
| 427 |
+
AMWL.US,D,20220525,000000,61,65.6,60.6,65.2,89955.8,0
|
| 428 |
+
AMWL.US,D,20220526,000000,65.2,70.1,65.2,69.6,196530.4,0
|
| 429 |
+
AMWL.US,D,20220527,000000,70.2,77.8,69.9,77.2,122788.8,0
|
| 430 |
+
AMWL.US,D,20220531,000000,76.4,77.6,71.8,75.6,308794.5,0
|
| 431 |
+
AMWL.US,D,20220601,000000,74.6,75.1,70.2,70.8,148683.55,0
|
| 432 |
+
AMWL.US,D,20220602,000000,71.8,77.6,71,77.2,84075.3,0
|
| 433 |
+
AMWL.US,D,20220603,000000,78.2,85,77.2,80,172403.7,0
|
| 434 |
+
AMWL.US,D,20220606,000000,81.2,84.8,79,83.6,117044.75,0
|
| 435 |
+
AMWL.US,D,20220607,000000,83,83.6,77.5,80,108563.9,0
|
| 436 |
+
AMWL.US,D,20220608,000000,79,84,78.8,81.2,83870.95,0
|
| 437 |
+
AMWL.US,D,20220609,000000,80.8,82.2,78.4,80.6,83445.25,0
|
| 438 |
+
AMWL.US,D,20220610,000000,79.2,82,76.8,80.8,109347.85,0
|
| 439 |
+
AMWL.US,D,20220613,000000,78,80.8,77.2,79.4,141310.35,0
|
| 440 |
+
AMWL.US,D,20220614,000000,79,79.7,72.4,77.8,104998.3,0
|
| 441 |
+
AMWL.US,D,20220615,000000,79.4,85.6,78,85,111521.05,0
|
| 442 |
+
AMWL.US,D,20220616,000000,81.6,83.4,79.9,82.6,115125.2,0
|
| 443 |
+
AMWL.US,D,20220617,000000,83.4,95.9,83,94.8,246589.3,0
|
| 444 |
+
AMWL.US,D,20220621,000000,97.8,98,90.2,90.8,169149.15,0
|
| 445 |
+
AMWL.US,D,20220622,000000,89.6,93,88.4,90.2,115888.9,0
|
| 446 |
+
AMWL.US,D,20220623,000000,91.2,104.2,91.2,104.2,368924.25,0
|
| 447 |
+
AMWL.US,D,20220624,000000,104.4,105.4,96.4,98,420665.55,0
|
| 448 |
+
AMWL.US,D,20220627,000000,98.6,100.4,96.6,99.6,91872.7,0
|
| 449 |
+
AMWL.US,D,20220628,000000,99.2,100.2,92.3,92.4,53879.65,0
|
| 450 |
+
AMWL.US,D,20220629,000000,92.6,93,87.6,89.4,52552.75,0
|
| 451 |
+
AMWL.US,D,20220630,000000,88.4,90.2,85.4,86.4,62301.05,0
|
| 452 |
+
AMWL.US,D,20220701,000000,87,89.4,85.8,88.4,82772.85,0
|
| 453 |
+
AMWL.US,D,20220705,000000,86.4,93.5,85,92.8,78449.05,0
|
| 454 |
+
AMWL.US,D,20220706,000000,92.2,95.6,91.7,93,88689.65,0
|
| 455 |
+
AMWL.US,D,20220707,000000,93,99,91.8,98.4,78743,0
|
| 456 |
+
AMWL.US,D,20220708,000000,96.8,98.8,93.2,94.6,57716.6,0
|
| 457 |
+
AMWL.US,D,20220711,000000,93.2,93.7,88.6,89.6,44612.25,0
|
| 458 |
+
AMWL.US,D,20220712,000000,89.8,91,85.814,89.8,54056.2,0
|
| 459 |
+
AMWL.US,D,20220713,000000,86.8,90.2,86,87.2,44169.25,0
|
| 460 |
+
AMWL.US,D,20220714,000000,85.4,86.6,83.8,85,55305.4,0
|
| 461 |
+
AMWL.US,D,20220715,000000,86.6,90.8,85.4,90.8,86255.85,0
|
| 462 |
+
AMWL.US,D,20220718,000000,90.8,91.3,85,85.4,53872.45,0
|
| 463 |
+
AMWL.US,D,20220719,000000,87.2,88,84.7,87.8,43756.15,0
|
| 464 |
+
AMWL.US,D,20220720,000000,88.2,92.3,86.9,91.4,95652.4,0
|
| 465 |
+
AMWL.US,D,20220721,000000,89,95.4,88.1,95.4,80181.3,0
|
| 466 |
+
AMWL.US,D,20220722,000000,96,96.1,90.5,91.4,46262.85,0
|
| 467 |
+
AMWL.US,D,20220725,000000,91,91.4,88.8,90,46350.4,0
|
| 468 |
+
AMWL.US,D,20220726,000000,88,88.8,85.5,87,70071.1,0
|
| 469 |
+
AMWL.US,D,20220727,000000,88.4,89,85.8,88,64849.1,0
|
| 470 |
+
AMWL.US,D,20220728,000000,85.8,87,78.7,83.6,95630.9,0
|
| 471 |
+
AMWL.US,D,20220729,000000,84,84.4,76.002,78,142277.9,0
|
| 472 |
+
AMWL.US,D,20220801,000000,77,82.6,76.2,80.8,122179.1,0
|
| 473 |
+
AMWL.US,D,20220802,000000,79.6,86,79,83.8,111402.9,0
|
| 474 |
+
AMWL.US,D,20220803,000000,85,91.8,85,91.4,88129.45,0
|
| 475 |
+
AMWL.US,D,20220804,000000,90.2,93,89.7,92.8,90321.65,0
|
| 476 |
+
AMWL.US,D,20220805,000000,87.4,100.1,87.4,99.8,159409.4,0
|
| 477 |
+
AMWL.US,D,20220808,000000,100,105.4,96.2,103.2,147865.05,0
|
| 478 |
+
AMWL.US,D,20220809,000000,101.4,103,95.9,97.6,74775.5,0
|
| 479 |
+
AMWL.US,D,20220810,000000,101.2,102.5,98.8,102.2,73678.95,0
|
| 480 |
+
AMWL.US,D,20220811,000000,103,108.5,99.8,100.2,61381.45,0
|
| 481 |
+
AMWL.US,D,20220812,000000,100.8,103.4,99.4,103,94679.25,0
|
| 482 |
+
AMWL.US,D,20220815,000000,103,107.5,101.6,106,78067.85,0
|
| 483 |
+
AMWL.US,D,20220816,000000,105.8,106,102.3,104.4,64593.2,0
|
| 484 |
+
AMWL.US,D,20220817,000000,101.4,102,93.8,94,87355.05,0
|
| 485 |
+
AMWL.US,D,20220818,000000,92.6,93.6,90.8,93,53484.55,0
|
| 486 |
+
AMWL.US,D,20220819,000000,91.6,92.8,87.3,87.4,48094.7,0
|
| 487 |
+
AMWL.US,D,20220822,000000,86.4,88.2,86,88,53743.25,0
|
| 488 |
+
AMWL.US,D,20220823,000000,87.4,89.2,86,86.8,32667.45,0
|
| 489 |
+
AMWL.US,D,20220824,000000,87.2,91.1,86.4,88.6,35580.6,0
|
| 490 |
+
AMWL.US,D,20220825,000000,93,94.2,89.8,94,64619.5,0
|
| 491 |
+
AMWL.US,D,20220826,000000,94.2,94.8,90.2,90.6,41625.35,0
|
| 492 |
+
AMWL.US,D,20220829,000000,89,92.5,88.6,90.4,47028.3,0
|
| 493 |
+
AMWL.US,D,20220830,000000,91.6,93,87.6,88.6,36803.05,0
|
| 494 |
+
AMWL.US,D,20220831,000000,89.2,91.2,88.6,91,32985.3,0
|
| 495 |
+
AMWL.US,D,20220901,000000,89.2,89.6,83.6,86.6,62596.05,0
|
| 496 |
+
AMWL.US,D,20220902,000000,87.6,88.8,84.5,87,59226.65,0
|
| 497 |
+
AMWL.US,D,20220906,000000,87,90.6,86,86.6,65081.6,0
|
| 498 |
+
AMWL.US,D,20220907,000000,83.4,84.1,77.586,81,112288.65,0
|
| 499 |
+
AMWL.US,D,20220908,000000,79.4,88,79.2,87.4,69442.8,0
|
| 500 |
+
AMWL.US,D,20220909,000000,88.2,88.8,86.2,86.6,64591.1,0
|
| 501 |
+
AMWL.US,D,20220912,000000,86.2,87.6,84,85,45629.55,0
|
| 502 |
+
AMWL.US,D,20220913,000000,81.4,82.8,78.7,80.6,95908.3,0
|
| 503 |
+
AMWL.US,D,20220914,000000,80.4,82.6,79,82,81185.55,0
|
| 504 |
+
AMWL.US,D,20220915,000000,80.8,84.5,80,81,75334,0
|
| 505 |
+
AMWL.US,D,20220916,000000,78.8,80.3,76.8,79.4,178762.3,0
|
| 506 |
+
AMWL.US,D,20220919,000000,77.8,78.6,75.4,75.6,64352.6,0
|
| 507 |
+
AMWL.US,D,20220920,000000,75,77.4,74.4,75.8,60344.55,0
|
| 508 |
+
AMWL.US,D,20220921,000000,76.8,77.2,73.6,74.6,70288.7,0
|
| 509 |
+
AMWL.US,D,20220922,000000,74,75,72.2,74.4,59621.05,0
|
| 510 |
+
AMWL.US,D,20220923,000000,73.6,74.5,68.6,70.8,84178.1,0
|
| 511 |
+
AMWL.US,D,20220926,000000,69,73,69,71,67571.45,0
|
| 512 |
+
AMWL.US,D,20220927,000000,72,73.1,70.4,71.6,62479.25,0
|
| 513 |
+
AMWL.US,D,20220928,000000,71.2,76.5,71,76,54979.1,0
|
| 514 |
+
AMWL.US,D,20220929,000000,74,75.4,71.3,73.2,43762.85,0
|
| 515 |
+
AMWL.US,D,20220930,000000,73.2,76.2,71.8,71.8,71530.15,0
|
| 516 |
+
AMWL.US,D,20221003,000000,73,77.3,70.6,76.8,77157.4,0
|
| 517 |
+
AMWL.US,D,20221004,000000,78,81.1,77.4,80.4,70862.85,0
|
| 518 |
+
AMWL.US,D,20221005,000000,78.6,81.6,77.5,81.4,65837.95,0
|
| 519 |
+
AMWL.US,D,20221006,000000,80.8,82.6,79.3,81.4,31783.9,0
|
| 520 |
+
AMWL.US,D,20221007,000000,79.8,81,75.4,76,41148.65,0
|
| 521 |
+
AMWL.US,D,20221010,000000,76,78,73.7,76.4,55666.55,0
|
| 522 |
+
AMWL.US,D,20221011,000000,75.6,81.3,75.6,78.6,68309.4,0
|
| 523 |
+
AMWL.US,D,20221012,000000,78,78.2,69.8,70.6,138378,0
|
| 524 |
+
AMWL.US,D,20221013,000000,68.2,72.4,65.4,71.6,102495.55,0
|
| 525 |
+
AMWL.US,D,20221014,000000,72.2,72.4,67.4,67.6,48364.7,0
|
| 526 |
+
AMWL.US,D,20221017,000000,69.6,71,69,70,55899.1,0
|
| 527 |
+
AMWL.US,D,20221018,000000,72,75,71.2,72.8,64045.9,0
|
| 528 |
+
AMWL.US,D,20221019,000000,71.2,73.2,69.8,70.6,68038.35,0
|
| 529 |
+
AMWL.US,D,20221020,000000,71,73.6,70.4,72.4,46721.7,0
|
| 530 |
+
AMWL.US,D,20221021,000000,73.2,73.4,69.9,72,45804.95,0
|
| 531 |
+
AMWL.US,D,20221024,000000,72,73,68.24,71.8,56238.4,0
|
| 532 |
+
AMWL.US,D,20221025,000000,71.8,77.2,71.8,76.8,49474.2,0
|
| 533 |
+
AMWL.US,D,20221026,000000,76.2,78.3,75.6,76.2,29760.5,0
|
| 534 |
+
AMWL.US,D,20221027,000000,78,79.3,75.6,76.4,68584.35,0
|
| 535 |
+
AMWL.US,D,20221028,000000,76.2,80.6,74.2,80.2,47847.5,0
|
| 536 |
+
AMWL.US,D,20221031,000000,80,82.8,78.1,81.8,64503.1,0
|
| 537 |
+
AMWL.US,D,20221101,000000,83,83.3,79.1,80.6,58128.9,0
|
| 538 |
+
AMWL.US,D,20221102,000000,80,82.5,76.8,77,69229.1,0
|
| 539 |
+
AMWL.US,D,20221103,000000,75.6,76.2,72,75,63440.85,0
|
| 540 |
+
AMWL.US,D,20221104,000000,75.2,75.4,70.9,72.6,100094,0
|
| 541 |
+
AMWL.US,D,20221107,000000,73.4,74.4,72,73.8,87191.45,0
|
| 542 |
+
AMWL.US,D,20221108,000000,76.4,78.6,69.7,71,111449.3,0
|
| 543 |
+
AMWL.US,D,20221109,000000,70.6,76.2,69.6,73.2,128771.4,0
|
| 544 |
+
AMWL.US,D,20221110,000000,78,80,76.4,78.8,94837.6,0
|
| 545 |
+
AMWL.US,D,20221111,000000,77.8,84,76.4,83.4,120135.9,0
|
| 546 |
+
AMWL.US,D,20221114,000000,82.4,85.944,81,82.2,94662.75,0
|
| 547 |
+
AMWL.US,D,20221115,000000,85,87.9,82.7,83.4,86387.35,0
|
| 548 |
+
AMWL.US,D,20221116,000000,82.4,82.9,77.2,78.2,62272.85,0
|
| 549 |
+
AMWL.US,D,20221117,000000,76.6,77.7,75.3,77,60618.8,0
|
| 550 |
+
AMWL.US,D,20221118,000000,79.2,79.2,74.6,75,60227.9,0
|
| 551 |
+
AMWL.US,D,20221121,000000,74.4,76.1,73.2,73.8,45452.8,0
|
| 552 |
+
AMWL.US,D,20221122,000000,73.4,75.6,72.2,74.6,33761.85,0
|
| 553 |
+
AMWL.US,D,20221123,000000,74.2,76.8,73,76.4,189579.95,0
|
| 554 |
+
AMWL.US,D,20221125,000000,76.8,77.1,73.5,74.2,17242.55,0
|
| 555 |
+
AMWL.US,D,20221128,000000,72,74.8,66.6,68.2,87210.35,0
|
| 556 |
+
AMWL.US,D,20221129,000000,69.4,72.1,68.6,69,30174.55,0
|
| 557 |
+
AMWL.US,D,20221130,000000,68.8,73.1,66.3,73,68281.2,0
|
| 558 |
+
AMWL.US,D,20221201,000000,72.8,76,72.4,75.4,52156.45,0
|
| 559 |
+
AMWL.US,D,20221202,000000,73.2,76.6,72.2,76.6,32299.25,0
|
| 560 |
+
AMWL.US,D,20221205,000000,77.2,77.8,74.4,75,48479.35,0
|
| 561 |
+
AMWL.US,D,20221206,000000,74.2,74.2,70.8,71.2,54141.5,0
|
| 562 |
+
AMWL.US,D,20221207,000000,70,71.6,64,66.6,92574.2,0
|
| 563 |
+
AMWL.US,D,20221208,000000,67,69.6,65.2,66.6,41185.75,0
|
| 564 |
+
AMWL.US,D,20221209,000000,65.6,67.2,65,65.4,42343.25,0
|
| 565 |
+
AMWL.US,D,20221212,000000,65.6,66.2,63.4,65.2,53087.05,0
|
| 566 |
+
AMWL.US,D,20221213,000000,69.2,71.7,66,67.2,74809.65,0
|
| 567 |
+
AMWL.US,D,20221214,000000,67.2,69,65.8,66.8,101961.4,0
|
| 568 |
+
AMWL.US,D,20221215,000000,65.8,66.6,63.1,63.2,132706.05,0
|
| 569 |
+
AMWL.US,D,20221216,000000,63,66.4,62,66,158142.1,0
|
| 570 |
+
AMWL.US,D,20221219,000000,65.4,65.4,61.1,62,114983.6,0
|
| 571 |
+
AMWL.US,D,20221220,000000,61.2,63.6,60.2,62.8,133658.45,0
|
| 572 |
+
AMWL.US,D,20221221,000000,62.8,66.2,62.2,64.6,124251,0
|
| 573 |
+
AMWL.US,D,20221222,000000,63.2,64.7,61,64.4,115886.2,0
|
| 574 |
+
AMWL.US,D,20221223,000000,63.6,64.9,61,61.6,45358.75,0
|
| 575 |
+
AMWL.US,D,20221227,000000,61,61.8,56,56.4,84545.65,0
|
| 576 |
+
AMWL.US,D,20221228,000000,56,57.6,55,55.8,133671.65,0
|
| 577 |
+
AMWL.US,D,20221229,000000,57,60,55.8,58,126042.15,0
|
| 578 |
+
AMWL.US,D,20221230,000000,56.6,57.1,54.6,56.6,104244.3,0
|
| 579 |
+
AMWL.US,D,20230103,000000,58,58.8,54.8,56.4,77253,0
|
| 580 |
+
AMWL.US,D,20230104,000000,60,66.8,60,66.2,168465.55,0
|
| 581 |
+
AMWL.US,D,20230105,000000,65.4,66.182,61.9,64.8,63907,0
|
| 582 |
+
AMWL.US,D,20230106,000000,65.6,66.6,62.2,66.6,53440.5,0
|
| 583 |
+
AMWL.US,D,20230109,000000,67.2,70,66.4,67.6,42652.95,0
|
| 584 |
+
AMWL.US,D,20230110,000000,67.8,70.4,67,69.8,38370.5,0
|
| 585 |
+
AMWL.US,D,20230111,000000,69.6,73.6,68.9,72.8,68095.8,0
|
| 586 |
+
AMWL.US,D,20230112,000000,73.8,77,71,76.8,42676.4,0
|
| 587 |
+
AMWL.US,D,20230113,000000,75.6,79.2,74.8,78.4,35380.85,0
|
| 588 |
+
AMWL.US,D,20230117,000000,77.6,79,75.7,78.2,40748.1,0
|
| 589 |
+
AMWL.US,D,20230118,000000,78.6,79.3,75,75.8,58406,0
|
| 590 |
+
AMWL.US,D,20230119,000000,74.2,76.1,73.3,74.4,31030.5,0
|
| 591 |
+
AMWL.US,D,20230120,000000,75.6,76.9,73.6,75.8,38617,0
|
| 592 |
+
AMWL.US,D,20230123,000000,76,77.6,73.82,77.4,84977.8,0
|
| 593 |
+
AMWL.US,D,20230124,000000,77.2,78.324,73.6,73.8,36762.6,0
|
| 594 |
+
AMWL.US,D,20230125,000000,72.6,77.5,71.4,77.2,78461.25,0
|
| 595 |
+
AMWL.US,D,20230126,000000,78,78.8,73.5,75.2,63024.8,0
|
| 596 |
+
AMWL.US,D,20230127,000000,75.4,81,75.2,80.4,39821.1,0
|
| 597 |
+
AMWL.US,D,20230130,000000,78.8,81.4,75.8,77,74831.65,0
|
| 598 |
+
AMWL.US,D,20230131,000000,76.8,80.5,76.8,79.4,110839.4,0
|
| 599 |
+
AMWL.US,D,20230201,000000,79,80.6,76.6,80.2,77839.5,0
|
| 600 |
+
AMWL.US,D,20230202,000000,81.8,84.6,81.5,82.8,148935.95,0
|
| 601 |
+
AMWL.US,D,20230203,000000,82.6,85.5,80,80.6,70259.3,0
|
| 602 |
+
AMWL.US,D,20230206,000000,79.2,79.4,75.6,76.6,68060.55,0
|
| 603 |
+
AMWL.US,D,20230207,000000,77.4,79.1,75.9,78.8,32293,0
|
| 604 |
+
AMWL.US,D,20230208,000000,77.6,79,76.8,77.4,29560.05,0
|
| 605 |
+
AMWL.US,D,20230209,000000,78,79,73.2,74.2,42253.65,0
|
| 606 |
+
AMWL.US,D,20230210,000000,73.8,74.4,71.5,72.4,49322,0
|
| 607 |
+
AMWL.US,D,20230213,000000,72.4,74.7,71,74.2,34486.45,0
|
| 608 |
+
AMWL.US,D,20230214,000000,73.4,75.7,72.2,74.4,48493.2,0
|
| 609 |
+
AMWL.US,D,20230215,000000,74.4,77.8,74.2,77.8,51981,0
|
| 610 |
+
AMWL.US,D,20230216,000000,76,78.5,74.8,77,42631.05,0
|
| 611 |
+
AMWL.US,D,20230217,000000,77.6,77.6,73.6,75.4,28029.45,0
|
| 612 |
+
AMWL.US,D,20230221,000000,73.4,74.2,71,71.8,33012.3,0
|
| 613 |
+
AMWL.US,D,20230222,000000,71.8,74.2,71.4,72.4,89072.3,0
|
| 614 |
+
AMWL.US,D,20230223,000000,65,65.2,58,62.4,191352.65,0
|
| 615 |
+
AMWL.US,D,20230224,000000,60.4,61.3,58.2,60.6,88166.95,0
|
| 616 |
+
AMWL.US,D,20230227,000000,58.6,59.4,55.3,58,94266.15,0
|
| 617 |
+
AMWL.US,D,20230228,000000,57.2,58.6,55.3,55.8,92253.4,0
|
| 618 |
+
AMWL.US,D,20230301,000000,56,57.4,54.1,55.2,97441.55,0
|
| 619 |
+
AMWL.US,D,20230302,000000,56,56,53.4,54.4,78903.25,0
|
| 620 |
+
AMWL.US,D,20230303,000000,54.6,57.1,54,56.2,89798.05,0
|
| 621 |
+
AMWL.US,D,20230306,000000,55.6,56,53,53.2,57501.5,0
|
| 622 |
+
AMWL.US,D,20230307,000000,53.2,54.1,51.8,52,39612.6,0
|
| 623 |
+
AMWL.US,D,20230308,000000,51.8,53.5,51,52.4,51620.5,0
|
| 624 |
+
AMWL.US,D,20230309,000000,52.8,52.8,49.8,50,51123.9,0
|
| 625 |
+
AMWL.US,D,20230310,000000,49.6,49.7,45.8,47,70099.5,0
|
| 626 |
+
AMWL.US,D,20230313,000000,46,50.2,46,49.2,70571.8,0
|
| 627 |
+
AMWL.US,D,20230314,000000,51,51.4,49.4,49.8,66826.7,0
|
| 628 |
+
AMWL.US,D,20230315,000000,48.4,49.6,48.2,49.2,105971.8,0
|
| 629 |
+
AMWL.US,D,20230316,000000,48.4,50.6,47.4,50,92766.55,0
|
| 630 |
+
AMWL.US,D,20230317,000000,50.2,50.8,45.6,47.6,156687.95,0
|
| 631 |
+
AMWL.US,D,20230320,000000,47.4,47.4,45.4,47,89536.9,0
|
| 632 |
+
AMWL.US,D,20230321,000000,47.2,49.2,46.4,49,77241.05,0
|
| 633 |
+
AMWL.US,D,20230322,000000,48.8,49.874,46.4,46.6,59640.6,0
|
| 634 |
+
AMWL.US,D,20230323,000000,44,45.774,43,44.8,100642.55,0
|
| 635 |
+
AMWL.US,D,20230324,000000,44,45.6,43.6,45,56340.6,0
|
| 636 |
+
AMWL.US,D,20230327,000000,46,47.4,45.6,46.8,55624.35,0
|
| 637 |
+
AMWL.US,D,20230328,000000,46.4,47.4,44.8,45,50004.1,0
|
| 638 |
+
AMWL.US,D,20230329,000000,45.8,46.8,45.1,46.6,58655.9,0
|
| 639 |
+
AMWL.US,D,20230330,000000,47.2,47.6,44,44.8,68801.55,0
|
| 640 |
+
AMWL.US,D,20230331,000000,45.7,47.7,45.276,47.2,94147.5,0
|
| 641 |
+
AMWL.US,D,20230403,000000,46.2,46.6,45.5,46.2,34969.5,0
|
| 642 |
+
AMWL.US,D,20230404,000000,47.2,47.2,44.8,46.6,78031.3,0
|
| 643 |
+
AMWL.US,D,20230405,000000,45.6,45.8,44,44.2,60470.45,0
|
| 644 |
+
AMWL.US,D,20230406,000000,44.6,46,44,45.4,31431.6,0
|
| 645 |
+
AMWL.US,D,20230410,000000,45,45.8,44.6,45.2,32576.35,0
|
| 646 |
+
AMWL.US,D,20230411,000000,45.6,46.6,44.8,45.2,74045.15,0
|
| 647 |
+
AMWL.US,D,20230412,000000,46.1,47,43.6,43.6,38469.35,0
|
| 648 |
+
AMWL.US,D,20230413,000000,43.8,44.8,43.6,43.8,38426.3,0
|
| 649 |
+
AMWL.US,D,20230414,000000,44.4,44.4,40.8,41.4,52360.35,0
|
| 650 |
+
AMWL.US,D,20230417,000000,41.4,41.8,40.2,41.6,50375.4,0
|
| 651 |
+
AMWL.US,D,20230418,000000,41.6,42.6,40.4,40.8,39819.25,0
|
| 652 |
+
AMWL.US,D,20230419,000000,40.2,42.2,40,42,50211.5,0
|
| 653 |
+
AMWL.US,D,20230420,000000,41.8,42.2,41.3,41.6,29393.25,0
|
| 654 |
+
AMWL.US,D,20230421,000000,41.6,42.6,41.3,42.4,59341.4,0
|
| 655 |
+
AMWL.US,D,20230424,000000,42.4,44,42.3,43.2,68663.7,0
|
| 656 |
+
AMWL.US,D,20230425,000000,42.2,43.2,40.8,41.2,43194.55,0
|
| 657 |
+
AMWL.US,D,20230426,000000,41.2,41.5,39.8,40,36363.3,0
|
| 658 |
+
AMWL.US,D,20230427,000000,40.4,43.8,40.3,43.2,111703.5,0
|
| 659 |
+
AMWL.US,D,20230428,000000,42.4,44.5,41.8,43.8,62801.25,0
|
| 660 |
+
AMWL.US,D,20230501,000000,43.4,44.3,42.7,43.6,59225.3,0
|
| 661 |
+
AMWL.US,D,20230502,000000,43.4,43.8,41.4,41.4,59509.2,0
|
| 662 |
+
AMWL.US,D,20230503,000000,41.8,43.9,41.6,42.4,64882.15,0
|
| 663 |
+
AMWL.US,D,20230504,000000,40,41.4,39,39.8,108474.4,0
|
| 664 |
+
AMWL.US,D,20230505,000000,40.6,42.4,39.8,41.4,128091.6,0
|
| 665 |
+
AMWL.US,D,20230508,000000,41,41.6,39.2,40.2,99559.45,0
|
| 666 |
+
AMWL.US,D,20230509,000000,39.8,40.8,39.2,40.2,100673.75,0
|
| 667 |
+
AMWL.US,D,20230510,000000,41.4,44.6,40.6,42.4,155107,0
|
| 668 |
+
AMWL.US,D,20230511,000000,42,43.8,41.4,43.2,70213.2,0
|
| 669 |
+
AMWL.US,D,20230512,000000,43,43,40,41,69912.15,0
|
| 670 |
+
AMWL.US,D,20230515,000000,40.6,41.8,40,40.4,95339.05,0
|
| 671 |
+
AMWL.US,D,20230516,000000,40.2,43.7,40,43.4,100673.2,0
|
| 672 |
+
AMWL.US,D,20230517,000000,43,47.9,42.3,46.6,119515.45,0
|
| 673 |
+
AMWL.US,D,20230518,000000,46.8,46.8,43.8,44.8,54683.95,0
|
| 674 |
+
AMWL.US,D,20230519,000000,45.6,45.6,42.8,43,36965.05,0
|
| 675 |
+
AMWL.US,D,20230522,000000,43.6,45.2,43,44.6,56140.1,0
|
| 676 |
+
AMWL.US,D,20230523,000000,44,47,43.8,44,54729.75,0
|
| 677 |
+
AMWL.US,D,20230524,000000,44,44.4,42.6,44,42376.4,0
|
| 678 |
+
AMWL.US,D,20230525,000000,43.8,43.8,42.2,43.8,43016.85,0
|
| 679 |
+
AMWL.US,D,20230526,000000,43.6,44.6,43.2,43.8,51671.05,0
|
| 680 |
+
AMWL.US,D,20230530,000000,44.4,45.2,44,44.2,59016.85,0
|
| 681 |
+
AMWL.US,D,20230531,000000,44.4,45,43.1,44.2,72116.55,0
|
| 682 |
+
AMWL.US,D,20230601,000000,44.2,46.9,43.8,45.8,61160.7,0
|
| 683 |
+
AMWL.US,D,20230602,000000,47,49.7,46.4,48.8,95091.1,0
|
| 684 |
+
AMWL.US,D,20230605,000000,48.4,50.6,47.7,50,47684.75,0
|
| 685 |
+
AMWL.US,D,20230606,000000,49.2,52.8,49.1,52.2,54643,0
|
| 686 |
+
AMWL.US,D,20230607,000000,52.6,54.7,52,53,81436.5,0
|
| 687 |
+
AMWL.US,D,20230608,000000,53,53.2,49,49.6,53413.5,0
|
| 688 |
+
AMWL.US,D,20230609,000000,49.6,50.4,48.4,48.6,38656.25,0
|
| 689 |
+
AMWL.US,D,20230612,000000,48.4,49.5,48.4,48.8,38379.55,0
|
| 690 |
+
AMWL.US,D,20230613,000000,49.2,51.2,48.6,50,92921.7,0
|
| 691 |
+
AMWL.US,D,20230614,000000,51,51,46.4,46.6,42854.1,0
|
| 692 |
+
AMWL.US,D,20230615,000000,46,47.1,45.406,46.8,39377,0
|
| 693 |
+
AMWL.US,D,20230616,000000,48.8,48.8,45.5,46.8,152552.7,0
|
| 694 |
+
AMWL.US,D,20230620,000000,46,46.3,44.4,44.8,46141.9,0
|
| 695 |
+
AMWL.US,D,20230621,000000,44.2,44.9,43,43.4,53939.55,0
|
| 696 |
+
AMWL.US,D,20230622,000000,43.2,43.8,42.3,43.6,50845,0
|
| 697 |
+
AMWL.US,D,20230623,000000,42.2,43,41.8,42.4,168791.85,0
|
| 698 |
+
AMWL.US,D,20230626,000000,41.4,42.8,41.2,41.6,54924.1,0
|
| 699 |
+
AMWL.US,D,20230627,000000,41.6,42.3,40.2,42,41457.05,0
|
| 700 |
+
AMWL.US,D,20230628,000000,42,42.6,41.2,42.2,44423.7,0
|
| 701 |
+
AMWL.US,D,20230629,000000,42.4,43.994,42.2,42.8,48094.1,0
|
| 702 |
+
AMWL.US,D,20230630,000000,43.4,43.8,42,42,48388.45,0
|
| 703 |
+
AMWL.US,D,20230703,000000,42,43.3,41.7,42,29860.15,0
|
| 704 |
+
AMWL.US,D,20230705,000000,41.4,41.6,40.2,40.6,45963.7,0
|
| 705 |
+
AMWL.US,D,20230706,000000,40.2,40.8,38.4,40,59045.85,0
|
| 706 |
+
AMWL.US,D,20230707,000000,40.4,40.5,39.4,39.6,47916.7,0
|
| 707 |
+
AMWL.US,D,20230710,000000,39.6,41.4,39,40.8,47674.2,0
|
| 708 |
+
AMWL.US,D,20230711,000000,40.6,43.5,40.4,42.8,42204.35,0
|
| 709 |
+
AMWL.US,D,20230712,000000,43.8,44.6,43.2,44,33146.45,0
|
| 710 |
+
AMWL.US,D,20230713,000000,43.8,45.3,43.8,44.2,28802.35,0
|
| 711 |
+
AMWL.US,D,20230714,000000,43.4,44.55,41.8,42.4,33678.25,0
|
| 712 |
+
AMWL.US,D,20230717,000000,42,44,41.4,44,41295.9,0
|
| 713 |
+
AMWL.US,D,20230718,000000,44.2,45.8,44,45,37014.95,0
|
| 714 |
+
AMWL.US,D,20230719,000000,45,46.4,44.9,45.4,32484.3,0
|
| 715 |
+
AMWL.US,D,20230720,000000,45.8,45.8,43.3,43.8,44599.4,0
|
| 716 |
+
AMWL.US,D,20230721,000000,44.4,44.4,42.5,43.8,37352.1,0
|
| 717 |
+
AMWL.US,D,20230724,000000,43.8,44.3,43,43.8,22875.85,0
|
| 718 |
+
AMWL.US,D,20230725,000000,43.2,43.7,42.8,43,24797.35,0
|
| 719 |
+
AMWL.US,D,20230726,000000,43.8,49.2,43.4,47.4,114039.1,0
|
| 720 |
+
AMWL.US,D,20230727,000000,48.2,49.4,46.2,46.8,70656.9,0
|
| 721 |
+
AMWL.US,D,20230728,000000,47.6,47.8,46.2,46.8,34653.9,0
|
| 722 |
+
AMWL.US,D,20230731,000000,46.6,49,46.5,49,60303.7,0
|
| 723 |
+
AMWL.US,D,20230801,000000,48,48.5,45.2,46,52729.35,0
|
| 724 |
+
AMWL.US,D,20230802,000000,46,46,43.6,44.4,60195.35,0
|
| 725 |
+
AMWL.US,D,20230803,000000,39.2,43.2,39,42.2,157679.55,0
|
| 726 |
+
AMWL.US,D,20230804,000000,43,43,40,41,56616.4,0
|
| 727 |
+
AMWL.US,D,20230807,000000,40.8,40.8,37.4,39.6,84664.35,0
|
| 728 |
+
AMWL.US,D,20230808,000000,38.8,39,37.2,37.4,63483.15,0
|
| 729 |
+
AMWL.US,D,20230809,000000,38,38,34,35,89151.95,0
|
| 730 |
+
AMWL.US,D,20230810,000000,35.4,35.4,33.1,33.4,81410.3,0
|
| 731 |
+
AMWL.US,D,20230811,000000,34.6,34.6,31.2,31.2,82581.1,0
|
| 732 |
+
AMWL.US,D,20230814,000000,31.8,31.8,29.4,29.4,80196.6,0
|
| 733 |
+
AMWL.US,D,20230815,000000,30.2,30.8,27.8,28,80761.45,0
|
| 734 |
+
AMWL.US,D,20230816,000000,28.2,28.6,27.2,27.2,60787.95,0
|
| 735 |
+
AMWL.US,D,20230817,000000,27.2,27.8,26.4,26.8,94828.2,0
|
| 736 |
+
AMWL.US,D,20230818,000000,26.2,27.2,26.2,26.4,64050.25,0
|
| 737 |
+
AMWL.US,D,20230821,000000,26.6,27,25.6,26.6,49341.5,0
|
| 738 |
+
AMWL.US,D,20230822,000000,27,27,25.8,25.8,48977.3,0
|
| 739 |
+
AMWL.US,D,20230823,000000,26.2,26.8,25.4,26.8,79522.35,0
|
| 740 |
+
AMWL.US,D,20230824,000000,26.8,26.8,24.8,24.8,51663.65,0
|
| 741 |
+
AMWL.US,D,20230825,000000,25.6,26.7,24.9,26.6,57663.45,0
|
| 742 |
+
AMWL.US,D,20230828,000000,26.8,28.3,26.6,27.6,72159.05,0
|
| 743 |
+
AMWL.US,D,20230829,000000,27.6,29.2,27.2,29,46471.6,0
|
| 744 |
+
AMWL.US,D,20230830,000000,28.8,33.4,28.8,29.6,122558.65,0
|
| 745 |
+
AMWL.US,D,20230831,000000,29.6,30.4,28.2,28.4,49036.25,0
|
| 746 |
+
AMWL.US,D,20230901,000000,28.4,31.6,28.2,29.8,75054.95,0
|
| 747 |
+
AMWL.US,D,20230905,000000,28.8,30,28,30,64355.85,0
|
| 748 |
+
AMWL.US,D,20230906,000000,30,30,27.4,28,44146,0
|
| 749 |
+
AMWL.US,D,20230907,000000,27.2,27.8,25.8,27.4,51665.35,0
|
| 750 |
+
AMWL.US,D,20230908,000000,27,28,26.2,27.8,57156.95,0
|
| 751 |
+
AMWL.US,D,20230911,000000,27.4,28.6,27,28.2,53834,0
|
| 752 |
+
AMWL.US,D,20230912,000000,28,28.1,25.8,26,113214.3,0
|
| 753 |
+
AMWL.US,D,20230913,000000,26.2,27.6,25.4,26.8,98742.95,0
|
| 754 |
+
AMWL.US,D,20230914,000000,26.4,27.8,25.7,27.2,104309.6,0
|
| 755 |
+
AMWL.US,D,20230915,000000,27.2,28.1,26.8,27.8,123698.8,0
|
| 756 |
+
AMWL.US,D,20230918,000000,27.8,27.8,25.8,25.8,89207.45,0
|
| 757 |
+
AMWL.US,D,20230919,000000,25.8,26.4,25.2,25.8,90338.2,0
|
| 758 |
+
AMWL.US,D,20230920,000000,26.2,27.2,25.6,25.6,62667.3,0
|
| 759 |
+
AMWL.US,D,20230921,000000,25.6,25.6,23.6,23.8,113804.75,0
|
| 760 |
+
AMWL.US,D,20230922,000000,24.4,24.4,23.4,23.8,65384,0
|
| 761 |
+
AMWL.US,D,20230925,000000,24,24,22.2,22.8,49112.4,0
|
| 762 |
+
AMWL.US,D,20230926,000000,22.2,24,22.2,23.6,59807.9,0
|
| 763 |
+
AMWL.US,D,20230927,000000,23.8,24.8,23,23.6,67269.8,0
|
| 764 |
+
AMWL.US,D,20230928,000000,23.4,24.2,22.8,23,50233,0
|
| 765 |
+
AMWL.US,D,20230929,000000,23.8,24.2,22.9,23.4,67037.95,0
|
| 766 |
+
AMWL.US,D,20231002,000000,23.2,23.6,22,22.4,64088.5,0
|
| 767 |
+
AMWL.US,D,20231003,000000,22.6,23.2,22,22.4,40736.25,0
|
| 768 |
+
AMWL.US,D,20231004,000000,22.4,22.5,21.4,21.6,39241.8,0
|
| 769 |
+
AMWL.US,D,20231005,000000,21.6,23,21.6,22.8,56252.9,0
|
| 770 |
+
AMWL.US,D,20231006,000000,22.6,23,21.4,21.6,48365.7,0
|
| 771 |
+
AMWL.US,D,20231009,000000,21.4,21.6,20.4,20.6,56565,0
|
| 772 |
+
AMWL.US,D,20231010,000000,20.8,24,20.8,23.2,62154.85,0
|
| 773 |
+
AMWL.US,D,20231011,000000,22,23.6,21.5,22,37201.15,0
|
| 774 |
+
AMWL.US,D,20231012,000000,22.4,22.8,20.5,20.8,50576,0
|
| 775 |
+
AMWL.US,D,20231013,000000,20.6,21.6,20.4,20.6,31399.4,0
|
| 776 |
+
AMWL.US,D,20231016,000000,21,21.4,20.5,20.8,36028.35,0
|
| 777 |
+
AMWL.US,D,20231017,000000,20.6,22.2,20.6,20.8,42690.35,0
|
| 778 |
+
AMWL.US,D,20231018,000000,20.4,20.8,20,20.4,28726,0
|
| 779 |
+
AMWL.US,D,20231019,000000,20.2,21.4,18.502,18.874,221736.55,0
|
| 780 |
+
AMWL.US,D,20231020,000000,21,23.4,20.2,21.8,249590.25,0
|
| 781 |
+
AMWL.US,D,20231023,000000,20.8,21.2,19.6,20.4,85088.85,0
|
| 782 |
+
AMWL.US,D,20231024,000000,20.4,22.8,20.4,21.4,63421.75,0
|
| 783 |
+
AMWL.US,D,20231025,000000,21,21.4,20,20.2,69421.35,0
|
| 784 |
+
AMWL.US,D,20231026,000000,20.4,21.4,19.7,21,68670.55,0
|
| 785 |
+
AMWL.US,D,20231027,000000,21.4,22,20,21.6,74691.6,0
|
| 786 |
+
AMWL.US,D,20231030,000000,22.2,22.6,21.2,22.6,52939.1,0
|
| 787 |
+
AMWL.US,D,20231031,000000,22,23.6,20.55,23.4,93461.7,0
|
| 788 |
+
AMWL.US,D,20231101,000000,23,24.4,21.6,23.6,150741.25,0
|
| 789 |
+
AMWL.US,D,20231102,000000,22,27,21,26.8,191441.55,0
|
| 790 |
+
AMWL.US,D,20231103,000000,26.4,29,26.4,28.4,101350.85,0
|
| 791 |
+
AMWL.US,D,20231106,000000,27,27.8,24.2,24.4,596629.75,0
|
| 792 |
+
AMWL.US,D,20231107,000000,24,25.2,23,25,85282.55,0
|
| 793 |
+
AMWL.US,D,20231108,000000,24,25.3,23.4,24.6,92216.35,0
|
| 794 |
+
AMWL.US,D,20231109,000000,24.6,24.6,22.8,22.8,102935.35,0
|
| 795 |
+
AMWL.US,D,20231110,000000,22.6,23.6,21.8,22.4,92537.95,0
|
| 796 |
+
AMWL.US,D,20231113,000000,22.4,25.3,22.1,24.8,69083.8,0
|
| 797 |
+
AMWL.US,D,20231114,000000,25.8,28.7,25.8,28,110426.05,0
|
| 798 |
+
AMWL.US,D,20231115,000000,28,29,27,28,126966.7,0
|
| 799 |
+
AMWL.US,D,20231116,000000,27.2,28.4,26.8,27.4,54597.7,0
|
| 800 |
+
AMWL.US,D,20231117,000000,27.4,28,26.5,27,97138.45,0
|
| 801 |
+
AMWL.US,D,20231120,000000,27,28.3,26.4,28,45066.65,0
|
| 802 |
+
AMWL.US,D,20231121,000000,27,27,24,24.2,55314.85,0
|
| 803 |
+
AMWL.US,D,20231122,000000,24.6,25.4,23.2,23.6,50975.9,0
|
| 804 |
+
AMWL.US,D,20231124,000000,23.6,24.3,23.4,24,29734.6,0
|
| 805 |
+
AMWL.US,D,20231127,000000,23.2,25.4,23,24.6,62254.25,0
|
| 806 |
+
AMWL.US,D,20231128,000000,24.4,25.8,23.8,25.6,37470.6,0
|
| 807 |
+
AMWL.US,D,20231129,000000,26,27.8,25.2,26,48423.05,0
|
| 808 |
+
AMWL.US,D,20231130,000000,26.2,27,25.2,25.4,269720.65,0
|
| 809 |
+
AMWL.US,D,20231201,000000,25,26.2,24.2,26,85565.15,0
|
| 810 |
+
AMWL.US,D,20231204,000000,26,27.2,25.9,26.6,76559.05,0
|
| 811 |
+
AMWL.US,D,20231205,000000,26.2,26.202,24,24.2,57876.05,0
|
| 812 |
+
AMWL.US,D,20231206,000000,24.8,25.9,24.1,25.2,63620.75,0
|
| 813 |
+
AMWL.US,D,20231207,000000,24.6,25.2,23.5,24.4,64195.35,0
|
| 814 |
+
AMWL.US,D,20231208,000000,24.2,24.6,23.2,23.8,70106.45,0
|
| 815 |
+
AMWL.US,D,20231211,000000,23.8,23.8,22.4,23.2,65747.9,0
|
| 816 |
+
AMWL.US,D,20231212,000000,22.4,24.2,22,23.6,132993.6,0
|
| 817 |
+
AMWL.US,D,20231213,000000,23.2,25.6,22.4,25,210513.4,0
|
| 818 |
+
AMWL.US,D,20231214,000000,25.8,28.8,25.8,27.6,250663.45,0
|
| 819 |
+
AMWL.US,D,20231215,000000,27.2,29.2,27,27.2,332061.95,0
|
| 820 |
+
AMWL.US,D,20231218,000000,26.8,27.3,25.4,26.2,214735.05,0
|
| 821 |
+
AMWL.US,D,20231219,000000,26.4,29.4,26,28.8,253345.65,0
|
| 822 |
+
AMWL.US,D,20231220,000000,29.2,31,28,28.2,172763.15,0
|
| 823 |
+
AMWL.US,D,20231221,000000,29,30.2,28.4,29.8,146072.65,0
|
| 824 |
+
AMWL.US,D,20231222,000000,29,31,29,29.8,138698,0
|
| 825 |
+
AMWL.US,D,20231226,000000,29.2,31.2,29.2,30.4,152717.4,0
|
| 826 |
+
AMWL.US,D,20231227,000000,30,30.8,28.846,29,186832.2,0
|
| 827 |
+
AMWL.US,D,20231228,000000,28.2,31.4,28,31.4,74800.8,0
|
| 828 |
+
AMWL.US,D,20231229,000000,30.6,31.6,29.5,29.8,73505.65,0
|
| 829 |
+
AMWL.US,D,20240102,000000,29.6,31.2,28.6,29,81245.6,0
|
| 830 |
+
AMWL.US,D,20240103,000000,29,29,26.6,26.6,68699.7,0
|
| 831 |
+
AMWL.US,D,20240104,000000,26.8,26.8,25.2,25.4,50976,0
|
| 832 |
+
AMWL.US,D,20240105,000000,24.8,25,23.6,23.8,90522.8,0
|
| 833 |
+
AMWL.US,D,20240108,000000,24.2,25.8,23.7,25,41049.85,0
|
| 834 |
+
AMWL.US,D,20240109,000000,24.4,26.2,24.4,25,31623.35,0
|
| 835 |
+
AMWL.US,D,20240110,000000,24.8,25.6,23.8,24.6,32545.85,0
|
| 836 |
+
AMWL.US,D,20240111,000000,24.4,24.6,22.4,23,111177.3,0
|
| 837 |
+
AMWL.US,D,20240112,000000,23.4,23.8,22,22,45975.25,0
|
| 838 |
+
AMWL.US,D,20240116,000000,21.4,22,21,22,71115.6,0
|
| 839 |
+
AMWL.US,D,20240117,000000,21.6,21.8,20.8,21.2,43188.1,0
|
| 840 |
+
AMWL.US,D,20240118,000000,21.4,21.8,20.4,21.4,44648.45,0
|
| 841 |
+
AMWL.US,D,20240119,000000,21.8,22,20.6,21.8,49824.05,0
|
| 842 |
+
AMWL.US,D,20240122,000000,21.8,23.8,21.8,23.2,49461.35,0
|
| 843 |
+
AMWL.US,D,20240123,000000,23.4,24.2,22.6,24,40226.4,0
|
| 844 |
+
AMWL.US,D,20240124,000000,24.8,24.8,22.2,22.2,57353.65,0
|
| 845 |
+
AMWL.US,D,20240125,000000,22.4,23.4,21.8,23,42605.05,0
|
| 846 |
+
AMWL.US,D,20240126,000000,23.2,23.8,22,22.4,32291.55,0
|
| 847 |
+
AMWL.US,D,20240129,000000,22,23.4,21.4,23,41906.25,0
|
| 848 |
+
AMWL.US,D,20240130,000000,22.2,22.5,21.6,22,52699.55,0
|
| 849 |
+
AMWL.US,D,20240131,000000,21.6,22.6,21,21,71540.4,0
|
| 850 |
+
AMWL.US,D,20240201,000000,21.8,22.6,21.4,21.8,45061.9,0
|
| 851 |
+
AMWL.US,D,20240202,000000,21.6,21.8,20.6,21,47272.1,0
|
| 852 |
+
AMWL.US,D,20240205,000000,21.2,21.4,20.202,20.6,73496.3,0
|
| 853 |
+
AMWL.US,D,20240206,000000,20.4,21.7,20.4,21.4,61231.2,0
|
| 854 |
+
AMWL.US,D,20240207,000000,21.2,22,20.7,21.2,47835.75,0
|
| 855 |
+
AMWL.US,D,20240208,000000,20.8,21.8,20.8,21.6,43888.55,0
|
| 856 |
+
AMWL.US,D,20240209,000000,22,22.2,21,22,43753,0
|
| 857 |
+
AMWL.US,D,20240212,000000,22,23.8,22,23.2,56478.45,0
|
| 858 |
+
AMWL.US,D,20240213,000000,23,23,21.2,21.2,62811.5,0
|
| 859 |
+
AMWL.US,D,20240214,000000,22,22.362,21.4,22.2,54241.55,0
|
| 860 |
+
AMWL.US,D,20240215,000000,24.6,29,24.2,26.2,198108.4,0
|
| 861 |
+
AMWL.US,D,20240216,000000,26.4,27.1,25,25.6,101898.55,0
|
| 862 |
+
AMWL.US,D,20240220,000000,26.4,26.4,24.9,25.2,55288.45,0
|
| 863 |
+
AMWL.US,D,20240221,000000,24,24.8,23,23,54657.2,0
|
| 864 |
+
AMWL.US,D,20240222,000000,23.4,23.8,21.4,21.6,138728.95,0
|
| 865 |
+
AMWL.US,D,20240223,000000,21.8,22.1,21,21.2,129448.95,0
|
| 866 |
+
AMWL.US,D,20240226,000000,21.2,22.4,20.8,21.4,49372.45,0
|
| 867 |
+
AMWL.US,D,20240227,000000,22,22.6,21.6,21.8,37873.15,0
|
| 868 |
+
AMWL.US,D,20240228,000000,21.2,22,21,21,49489.6,0
|
| 869 |
+
AMWL.US,D,20240229,000000,21.8,22.4,21.2,21.6,63116.9,0
|
| 870 |
+
AMWL.US,D,20240301,000000,21.2,21.8,21.2,21.2,47571,0
|
| 871 |
+
AMWL.US,D,20240304,000000,21.2,21.2,20.2,20.6,64585.55,0
|
| 872 |
+
AMWL.US,D,20240305,000000,20.4,20.8,20,20.6,60731.1,0
|
| 873 |
+
AMWL.US,D,20240306,000000,20.4,20.6,19.822,20.2,52509.5,0
|
| 874 |
+
AMWL.US,D,20240307,000000,20.2,21.598,20.2,21,49087.95,0
|
| 875 |
+
AMWL.US,D,20240308,000000,21,21.598,20.4,20.6,36118.65,0
|
| 876 |
+
AMWL.US,D,20240311,000000,20.6,21.2,20,20,33170.8,0
|
| 877 |
+
AMWL.US,D,20240312,000000,20.4,20.4,18,18.2,241029.25,0
|
| 878 |
+
AMWL.US,D,20240313,000000,18.4,19.3,18.2,18.866,109860.55,0
|
| 879 |
+
AMWL.US,D,20240314,000000,18.704,18.8,17.6,17.602,95675.5,0
|
| 880 |
+
AMWL.US,D,20240315,000000,17.674,18.4389,17.02,17.806,158479.55,0
|
| 881 |
+
AMWL.US,D,20240318,000000,17.716,18.198,16.78,17.358,99928.65,0
|
| 882 |
+
AMWL.US,D,20240319,000000,17.36,17.998,16.64,17.242,159080.9,0
|
| 883 |
+
AMWL.US,D,20240320,000000,17.31,18.396,16.73,17.968,58150.7,0
|
| 884 |
+
AMWL.US,D,20240321,000000,18.164,18.798,17.662,18.236,118196.9,0
|
| 885 |
+
AMWL.US,D,20240322,000000,18.142,18.39,17.6,17.624,59353.85,0
|
| 886 |
+
AMWL.US,D,20240325,000000,17.892,18.046,16.6,16.6,71883.35,0
|
| 887 |
+
AMWL.US,D,20240326,000000,17,17.2,16.412,16.756,76614.35,0
|
| 888 |
+
AMWL.US,D,20240327,000000,17.2,17.544,16.506,17.25,67343.95,0
|
| 889 |
+
AMWL.US,D,20240328,000000,17.162,17.3256,15.802,16.214,126619.4,0
|
| 890 |
+
AMWL.US,D,20240401,000000,16.458,16.628,15.04,15.43,356326.15,0
|
| 891 |
+
AMWL.US,D,20240402,000000,15,15.978,14.622,15.162,320443.35,0
|
| 892 |
+
AMWL.US,D,20240403,000000,15.448,15.8,14.66,15.2,142837.4,0
|
| 893 |
+
AMWL.US,D,20240404,000000,14.9,17.174,14.9,16.022,138133,0
|
| 894 |
+
AMWL.US,D,20240405,000000,15.6,15.882,14.4,14.4,136009.55,0
|
| 895 |
+
AMWL.US,D,20240408,000000,14.674,15.255,14.4,14.492,266671.85,0
|
| 896 |
+
AMWL.US,D,20240409,000000,14.326,15.14,14.134,14.412,168932.1,0
|
| 897 |
+
AMWL.US,D,20240410,000000,13.504,13.928,12.98,13.296,254192.5,0
|
| 898 |
+
AMWL.US,D,20240411,000000,13.266,13.35,12.304,12.636,144586.5,0
|
| 899 |
+
AMWL.US,D,20240412,000000,12.596,12.78,11.344,11.506,141779.3,0
|
| 900 |
+
AMWL.US,D,20240415,000000,11.912,12.264,10.808,11.148,307571.95,0
|
| 901 |
+
AMWL.US,D,20240416,000000,11.62,11.62,10.26,10.306,209991.65,0
|
| 902 |
+
AMWL.US,D,20240417,000000,10.446,10.684,10.02,10.278,181424.8,0
|
| 903 |
+
AMWL.US,D,20240418,000000,10.346,10.8,10.26,10.358,110261,0
|
| 904 |
+
AMWL.US,D,20240419,000000,10.3,11.3,10.3,10.902,103176.6,0
|
| 905 |
+
AMWL.US,D,20240422,000000,11.142,11.912,10.6,11.046,129637.9,0
|
| 906 |
+
AMWL.US,D,20240423,000000,10.992,11.8,10.8,10.852,119930.05,0
|
| 907 |
+
AMWL.US,D,20240424,000000,10.8,11.326,10.616,10.676,128546.3,0
|
| 908 |
+
AMWL.US,D,20240425,000000,10.4,10.984,10.204,10.79,90228.35,0
|
| 909 |
+
AMWL.US,D,20240426,000000,10.8,10.978,10.458,10.56,61748.2,0
|
| 910 |
+
AMWL.US,D,20240429,000000,10.644,11.924,10.476,11.924,206083.65,0
|
| 911 |
+
AMWL.US,D,20240430,000000,11.4,11.412,10.096,10.21,148417.8,0
|
| 912 |
+
AMWL.US,D,20240501,000000,10.254,11.182,10.244,10.624,101646.35,0
|
| 913 |
+
AMWL.US,D,20240502,000000,9.9,10.406,9.03,10.406,152140.55,0
|
| 914 |
+
AMWL.US,D,20240503,000000,10.412,11.58,10.29,11.4,164881.6,0
|
| 915 |
+
AMWL.US,D,20240506,000000,11.342,11.8,11.198,11.366,88383.7,0
|
| 916 |
+
AMWL.US,D,20240507,000000,10.968,11.832,10.968,11.118,56924.2,0
|
| 917 |
+
AMWL.US,D,20240508,000000,11.144,11.144,10.2,10.36,108238.5,0
|
| 918 |
+
AMWL.US,D,20240509,000000,10.346,10.668,10.002,10.25,67917.7,0
|
| 919 |
+
AMWL.US,D,20240510,000000,10.1,10.2,9.202,9.366,159563.9,0
|
| 920 |
+
AMWL.US,D,20240513,000000,9.318,10.376,9.318,9.802,111788.7,0
|
| 921 |
+
AMWL.US,D,20240514,000000,11,11.6,9.706,9.956,93912.25,0
|
| 922 |
+
AMWL.US,D,20240515,000000,10,10.2,9.5,9.574,110188.2,0
|
| 923 |
+
AMWL.US,D,20240516,000000,9.65,9.842,9.302,9.724,49374.15,0
|
| 924 |
+
AMWL.US,D,20240517,000000,9.998,10,9.482,9.778,83095.35,0
|
| 925 |
+
AMWL.US,D,20240520,000000,9.692,10.3986,9.692,10.166,68724.7,0
|
| 926 |
+
AMWL.US,D,20240521,000000,10,10.198,9.2,9.6,130299.35,0
|
| 927 |
+
AMWL.US,D,20240522,000000,9.55,10.2,9.4,9.918,69062.8,0
|
| 928 |
+
AMWL.US,D,20240523,000000,9.64,9.816,9.004,9.14,118802.25,0
|
| 929 |
+
AMWL.US,D,20240524,000000,9.648,9.67798,8.612,8.636,79957.15,0
|
| 930 |
+
AMWL.US,D,20240528,000000,8.718,8.99,8.3,8.604,111207.15,0
|
| 931 |
+
AMWL.US,D,20240529,000000,8.56,8.742,8.042,8.278,86368.05,0
|
| 932 |
+
AMWL.US,D,20240530,000000,8.518,8.55,8.014,8.036,88828.35,0
|
| 933 |
+
AMWL.US,D,20240531,000000,8.134,8.778,8.036,8.538,109492.15,0
|
| 934 |
+
AMWL.US,D,20240603,000000,9.6,9.6,7.8,8.4,105159.1,0
|
| 935 |
+
AMWL.US,D,20240604,000000,8,8.352,7.8,7.802,102957.7,0
|
| 936 |
+
AMWL.US,D,20240605,000000,7.98,8.4,7.6,8.104,94274,0
|
| 937 |
+
AMWL.US,D,20240606,000000,8.158,8.334,7.618,7.792,87329.65,0
|
| 938 |
+
AMWL.US,D,20240607,000000,8,8.166,7.4,7.596,75066.8,0
|
| 939 |
+
AMWL.US,D,20240610,000000,7.4,8.336,7.22,8.198,73635.95,0
|
| 940 |
+
AMWL.US,D,20240611,000000,7.958,8.384,7.6,8.358,47506.5,0
|
| 941 |
+
AMWL.US,D,20240612,000000,8.4,8.69,7.99,8.128,52176.8,0
|
| 942 |
+
AMWL.US,D,20240613,000000,8.086,8.128,7.6,7.854,61454.8,0
|
| 943 |
+
AMWL.US,D,20240614,000000,7.762,7.896,7.4,7.828,53262.45,0
|
| 944 |
+
AMWL.US,D,20240617,000000,8.228,9.1,7.6,7.87,166483.4,0
|
| 945 |
+
AMWL.US,D,20240618,000000,7.8,7.89,7.272,7.356,82010.7,0
|
| 946 |
+
AMWL.US,D,20240620,000000,7.43,7.9,7.356,7.738,64145,0
|
| 947 |
+
AMWL.US,D,20240621,000000,7.7,7.766,7.4,7.4,100748,0
|
| 948 |
+
AMWL.US,D,20240624,000000,7,8.432,7,8.1,101739.75,0
|
| 949 |
+
AMWL.US,D,20240625,000000,8.3,8.394,7.858,8.12,83284.85,0
|
| 950 |
+
AMWL.US,D,20240626,000000,8.03,8.38,7.22,7.262,113947.35,0
|
| 951 |
+
AMWL.US,D,20240627,000000,7.314,7.56,7.134,7.506,124079.7,0
|
| 952 |
+
AMWL.US,D,20240628,000000,7,7.068,6.496,6.496,1694661,0
|
| 953 |
+
AMWL.US,D,20240701,000000,6.6,6.602,5,5,308895,0
|
| 954 |
+
AMWL.US,D,20240702,000000,5.2,7.21,5.2,5.9,765408.65,0
|
| 955 |
+
AMWL.US,D,20240703,000000,5.9,6.336,5.9,6,161066.4,0
|
| 956 |
+
AMWL.US,D,20240705,000000,6,6.71,6,6.23,200029.4,0
|
| 957 |
+
AMWL.US,D,20240708,000000,6.218,6.8,6,6.46,267561.3,0
|
| 958 |
+
AMWL.US,D,20240709,000000,6.052,6.8,6.052,6.48,120652.6,0
|
| 959 |
+
AMWL.US,D,20240710,000000,6.634,6.886,6.4,6.658,132605.8,0
|
| 960 |
+
AMWL.US,D,20240711,000000,6.52,8.85,6.01,8.16,272561,0
|
| 961 |
+
AMWL.US,D,20240712,000000,7.92,8.24,7.205,7.52,224994,0
|
| 962 |
+
AMWL.US,D,20240715,000000,7.47,7.78,7.31,7.45,169589,0
|
| 963 |
+
AMWL.US,D,20240716,000000,7.42,9.63,7.3001,9.55,256579,0
|
| 964 |
+
AMWL.US,D,20240717,000000,9.2,9.4686,8.135,8.54,279889,0
|
| 965 |
+
AMWL.US,D,20240718,000000,8.5,8.55,7.8,8.02,137664,0
|
| 966 |
+
AMWL.US,D,20240719,000000,7.84,8.07,7.65,7.77,165216,0
|
| 967 |
+
AMWL.US,D,20240722,000000,7.9,8.7923,7.65,8.7,148302,0
|
| 968 |
+
AMWL.US,D,20240723,000000,8.06,9.35,7.9,9.33,119525,0
|
| 969 |
+
AMWL.US,D,20240724,000000,9.09,9.5,8.67,8.71,186993,0
|
| 970 |
+
AMWL.US,D,20240725,000000,8.71,8.71,8.21,8.35,125439,0
|
| 971 |
+
AMWL.US,D,20240726,000000,8.64,8.84,8.35,8.84,83349,0
|
| 972 |
+
AMWL.US,D,20240729,000000,8.77,8.83,8.08,8.42,143989,0
|
| 973 |
+
AMWL.US,D,20240730,000000,8.34,8.5397,8,8.39,214517,0
|
| 974 |
+
AMWL.US,D,20240731,000000,8.39,8.69,8.01,8.01,131287,0
|
| 975 |
+
AMWL.US,D,20240801,000000,8.53,11.239,8.53,11.23,911144,0
|
| 976 |
+
AMWL.US,D,20240802,000000,11.01,12.45,10.55,11.05,403569,0
|
| 977 |
+
AMWL.US,D,20240805,000000,10.08,10.49,9.39,9.56,210211,0
|
| 978 |
+
AMWL.US,D,20240806,000000,9.67,9.67,8.2,8.43,172568,0
|
| 979 |
+
AMWL.US,D,20240807,000000,8.35,8.81,7.76,7.94,183238,0
|
| 980 |
+
AMWL.US,D,20240808,000000,8.01,8.35,7.82,8.24,102669,0
|
| 981 |
+
AMWL.US,D,20240809,000000,8.28,8.51,8.01,8.44,58363,0
|
| 982 |
+
AMWL.US,D,20240812,000000,8.33,8.44,8.07,8.44,31441,0
|
| 983 |
+
AMWL.US,D,20240813,000000,8.54,8.629,8.22,8.23,58632,0
|
| 984 |
+
AMWL.US,D,20240814,000000,8.38,8.38,7.75,7.9,183408,0
|
| 985 |
+
AMWL.US,D,20240815,000000,8.1,8.53,7.97,8.22,113147,0
|
| 986 |
+
AMWL.US,D,20240816,000000,8.24,8.66,8.23,8.66,28732,0
|
| 987 |
+
AMWL.US,D,20240819,000000,8.7,8.8,8.55,8.61,45084,0
|
| 988 |
+
AMWL.US,D,20240820,000000,8.61,8.7999,8.32,8.73,32075,0
|
| 989 |
+
AMWL.US,D,20240821,000000,8.82,9.0156,8.17,8.82,50688,0
|
| 990 |
+
AMWL.US,D,20240822,000000,8.83,8.83,8.345,8.4,18722,0
|
| 991 |
+
AMWL.US,D,20240823,000000,8.55,9.2,8.46,9.02,46844,0
|
| 992 |
+
AMWL.US,D,20240826,000000,9.06,9.06,8.71,8.89,39963,0
|
| 993 |
+
AMWL.US,D,20240827,000000,8.88,8.89,8.23,8.25,51294,0
|
| 994 |
+
AMWL.US,D,20240828,000000,8.12,8.37,7.8,7.87,62069,0
|
| 995 |
+
AMWL.US,D,20240829,000000,8,8.31,7.98,8.17,35394,0
|
| 996 |
+
AMWL.US,D,20240830,000000,8.23,8.38,8.2,8.3,22847,0
|
| 997 |
+
AMWL.US,D,20240903,000000,8.18,8.26,7.8,7.81,94030,0
|
| 998 |
+
AMWL.US,D,20240904,000000,7.8,7.92,7.76,7.79,86531,0
|
| 999 |
+
AMWL.US,D,20240905,000000,7.79,8.04,7.76,8.03,35146,0
|
| 1000 |
+
AMWL.US,D,20240906,000000,8.04,8.09,7.89,7.93,36899,0
|
| 1001 |
+
AMWL.US,D,20240909,000000,7.93,7.98,7.8,7.93,52223,0
|
| 1002 |
+
AMWL.US,D,20240910,000000,7.96,8.18,7.89,8.03,93117,0
|
| 1003 |
+
AMWL.US,D,20240911,000000,7.94,8.27,7.94,8.21,15032,0
|
| 1004 |
+
AMWL.US,D,20240912,000000,8.16,8.6178,8.1,8.51,122695,0
|
| 1005 |
+
AMWL.US,D,20240913,000000,8.58,9.505,8.55,9.34,66310,0
|
| 1006 |
+
AMWL.US,D,20240916,000000,9.3,9.69,9.16,9.51,33884,0
|
| 1007 |
+
AMWL.US,D,20240917,000000,9.72,10.365,9.515,10.15,81360,0
|
| 1008 |
+
AMWL.US,D,20240918,000000,10.21,10.27,9.63,9.83,82823,0
|
| 1009 |
+
AMWL.US,D,20240919,000000,10.15,10.16,9.81,9.92,48793,0
|
| 1010 |
+
AMWL.US,D,20240920,000000,9.96,10.27,9.2117,10,157274,0
|
| 1011 |
+
AMWL.US,D,20240923,000000,9.93,10.37,9.755,10.15,81540,0
|
| 1012 |
+
AMWL.US,D,20240924,000000,10.35,10.95,10.17,10.75,95149,0
|
| 1013 |
+
AMWL.US,D,20240925,000000,10.8,10.8,9.74,9.8,41637,0
|
| 1014 |
+
AMWL.US,D,20240926,000000,9.98,9.98,9.37,9.46,51134,0
|
| 1015 |
+
AMWL.US,D,20240927,000000,9.71,9.71,9.31,9.5,27904,0
|
| 1016 |
+
AMWL.US,D,20240930,000000,9.61,9.69,9.345,9.48,60003,0
|
| 1017 |
+
AMWL.US,D,20241001,000000,9.45,9.45,8.94,9.25,69884,0
|
| 1018 |
+
AMWL.US,D,20241002,000000,9.28,9.32,9.04,9.21,26448,0
|
| 1019 |
+
AMWL.US,D,20241003,000000,9.16,9.1799,9,9.07,21846,0
|
| 1020 |
+
AMWL.US,D,20241004,000000,9.2,9.4146,9.0942,9.36,27393,0
|
| 1021 |
+
AMWL.US,D,20241007,000000,9.36,9.65,9.15,9.62,47560,0
|
| 1022 |
+
AMWL.US,D,20241008,000000,9.54,9.98,9.43,9.94,46424,0
|
| 1023 |
+
AMWL.US,D,20241009,000000,9.97,10.205,9.78,10.04,53251,0
|
| 1024 |
+
AMWL.US,D,20241010,000000,9.84,10.17,9.8,10.09,38113,0
|
| 1025 |
+
AMWL.US,D,20241011,000000,10.2,10.29,10.11,10.22,27134,0
|
| 1026 |
+
AMWL.US,D,20241014,000000,10.18,10.18,9.8,10.07,35536,0
|
| 1027 |
+
AMWL.US,D,20241015,000000,10.07,10.27,10.02,10.16,24980,0
|
| 1028 |
+
AMWL.US,D,20241016,000000,10.08,10.355,10.08,10.26,38160,0
|
| 1029 |
+
AMWL.US,D,20241017,000000,10.33,10.3395,10.05,10.19,16691,0
|
| 1030 |
+
AMWL.US,D,20241018,000000,10.28,10.5,10.2161,10.34,39446,0
|
| 1031 |
+
AMWL.US,D,20241021,000000,10.3,10.3,10.15,10.17,22941,0
|
| 1032 |
+
AMWL.US,D,20241022,000000,10.15,10.26,10.08,10.11,25195,0
|
| 1033 |
+
AMWL.US,D,20241023,000000,10.08,10.21,9.87,9.97,52993,0
|
| 1034 |
+
AMWL.US,D,20241024,000000,9.98,10.43,9.5,10.1,96265,0
|
| 1035 |
+
AMWL.US,D,20241025,000000,10.09,10.09,9.41,9.41,29232,0
|
| 1036 |
+
AMWL.US,D,20241028,000000,9.54,9.94,9.54,9.93,30434,0
|
| 1037 |
+
AMWL.US,D,20241029,000000,9.7,9.787,9.5761,9.64,29143,0
|
| 1038 |
+
AMWL.US,D,20241030,000000,9.5,9.8093,9.36,9.65,75422,0
|
| 1039 |
+
AMWL.US,D,20241031,000000,9,9.43,8.64,9.16,57318,0
|
| 1040 |
+
AMWL.US,D,20241101,000000,9.14,9.239,8.78,9,38942,0
|
| 1041 |
+
AMWL.US,D,20241104,000000,8.91,9.385,8.86,9.12,23069,0
|
| 1042 |
+
AMWL.US,D,20241105,000000,8.95,9.17,8.82,8.91,102412,0
|
| 1043 |
+
AMWL.US,D,20241106,000000,9.23,9.23,8.81,8.91,33549,0
|
| 1044 |
+
AMWL.US,D,20241107,000000,8.78,9.1,8.7373,8.98,55672,0
|
| 1045 |
+
AMWL.US,D,20241108,000000,8.85,8.88,8.68,8.79,53138,0
|
| 1046 |
+
AMWL.US,D,20241111,000000,8.89,9.3,8.79,9.06,67546,0
|
| 1047 |
+
AMWL.US,D,20241112,000000,9.01,9.07,8.78,8.85,38278,0
|
| 1048 |
+
AMWL.US,D,20241113,000000,8.87,8.8708,8.625,8.73,81399,0
|
| 1049 |
+
AMWL.US,D,20241114,000000,8.75,8.8056,8.52,8.55,59539,0
|
| 1050 |
+
AMWL.US,D,20241115,000000,8.585,8.65,8.28,8.36,53553,0
|
| 1051 |
+
AMWL.US,D,20241118,000000,8.3,8.38,7.91,7.91,61517,0
|
| 1052 |
+
AMWL.US,D,20241119,000000,7.81,8.23,7.76,7.96,29781,0
|
| 1053 |
+
AMWL.US,D,20241120,000000,7.86,7.92,7.78,7.84,17013,0
|
| 1054 |
+
AMWL.US,D,20241121,000000,7.81,8.05,7.72,8.01,26327,0
|
| 1055 |
+
AMWL.US,D,20241122,000000,7.95,8.29,7.95,8.1,52519,0
|
| 1056 |
+
AMWL.US,D,20241125,000000,8.18,9.39,8.14,9.31,112739,0
|
| 1057 |
+
AMWL.US,D,20241126,000000,9.09,9.26,8.91,9,62635,0
|
| 1058 |
+
AMWL.US,D,20241127,000000,9.035,9.35,9,9.11,38709,0
|
| 1059 |
+
AMWL.US,D,20241129,000000,9.145,9.71,9.1314,9.57,49762,0
|
| 1060 |
+
AMWL.US,D,20241202,000000,9.48,9.5,9.09,9.22,73162,0
|
| 1061 |
+
AMWL.US,D,20241203,000000,9.2,9.32,8.751,9.09,65522,0
|
| 1062 |
+
AMWL.US,D,20241204,000000,8.9154,9.87,8.89,9.85,82726,0
|
| 1063 |
+
AMWL.US,D,20241205,000000,9.73,9.87,9.23,9.35,48714,0
|
| 1064 |
+
AMWL.US,D,20241206,000000,9.239,9.7,9.2,9.5,68007,0
|
| 1065 |
+
AMWL.US,D,20241209,000000,9.37,9.89,9.37,9.73,70206,0
|
| 1066 |
+
AMWL.US,D,20241210,000000,9.75,9.99,9.565,9.57,86997,0
|
| 1067 |
+
AMWL.US,D,20241211,000000,9.4499,9.69,9.34,9.44,25125,0
|
| 1068 |
+
AMWL.US,D,20241212,000000,9.36,9.38,8.96,8.97,44336,0
|
| 1069 |
+
AMWL.US,D,20241213,000000,8.96,9.35,8.77,9.3,56832,0
|
| 1070 |
+
AMWL.US,D,20241216,000000,9.26,9.41,8.71,8.73,60057,0
|
| 1071 |
+
AMWL.US,D,20241217,000000,8.58,8.655,8.33,8.45,66208,0
|
| 1072 |
+
AMWL.US,D,20241218,000000,8.61,8.61,7.84,7.86,84723,0
|
| 1073 |
+
AMWL.US,D,20241219,000000,7.9,8.14,7.77,7.84,57387,0
|
| 1074 |
+
AMWL.US,D,20241220,000000,7.89,7.99,7.6,7.87,92793,0
|
| 1075 |
+
AMWL.US,D,20241223,000000,7.6954,7.83,7.18,7.44,71984,0
|
| 1076 |
+
AMWL.US,D,20241224,000000,7.5,7.67,7.4485,7.63,19530,0
|
| 1077 |
+
AMWL.US,D,20241226,000000,7.596,7.735,7.47,7.7,41620,0
|
| 1078 |
+
AMWL.US,D,20241227,000000,7.7,7.87,7.35,7.8,89699,0
|
| 1079 |
+
AMWL.US,D,20241230,000000,7.8,7.8,7.4005,7.47,55406,0
|
| 1080 |
+
AMWL.US,D,20241231,000000,7.43,7.47,7.03,7.25,150678,0
|
| 1081 |
+
AMWL.US,D,20250102,000000,7.17,7.36,7.02,7.04,51010,0
|
| 1082 |
+
AMWL.US,D,20250103,000000,7.15,7.6,7.0471,7.48,31499,0
|
| 1083 |
+
AMWL.US,D,20250106,000000,7.65,7.71,7.5,7.55,24578,0
|
| 1084 |
+
AMWL.US,D,20250107,000000,7.59,7.69,7.305,7.4,24624,0
|
| 1085 |
+
AMWL.US,D,20250108,000000,7.21,7.35,7.02,7.29,79342,0
|
| 1086 |
+
AMWL.US,D,20250110,000000,7.12,7.25,7.06,7.22,22285,0
|
| 1087 |
+
AMWL.US,D,20250113,000000,7.65,8.83,7.59,8.58,144111,0
|
| 1088 |
+
AMWL.US,D,20250114,000000,8.625,8.74,7.95,7.98,32006,0
|
| 1089 |
+
AMWL.US,D,20250115,000000,8.09,8.67,8.04,8.43,28426,0
|
| 1090 |
+
AMWL.US,D,20250116,000000,8.63,9.88,8.3864,9.6,100885,0
|
| 1091 |
+
AMWL.US,D,20250117,000000,9.6,9.9,9.4488,9.55,54050,0
|
| 1092 |
+
AMWL.US,D,20250121,000000,9.515,11.3599,9.515,10.98,137974,0
|
| 1093 |
+
AMWL.US,D,20250122,000000,11.02,11.02,10.22,10.29,35193,0
|
| 1094 |
+
AMWL.US,D,20250123,000000,10.41,11.06,10.21,10.97,38591,0
|
| 1095 |
+
AMWL.US,D,20250124,000000,10.875,11.22,10.72,11,35609,0
|
| 1096 |
+
AMWL.US,D,20250127,000000,10.7,11.13,10.2931,10.65,28510,0
|
| 1097 |
+
AMWL.US,D,20250128,000000,10.74,10.87,10.08,10.69,46648,0
|
| 1098 |
+
AMWL.US,D,20250129,000000,10.56,11,10.45,11,32729,0
|
| 1099 |
+
AMWL.US,D,20250130,000000,11.19,12,11.06,11.63,102694,0
|
| 1100 |
+
AMWL.US,D,20250131,000000,11.43,11.49,10.3201,10.78,90465,0
|
| 1101 |
+
AMWL.US,D,20250203,000000,10.395,10.9,10.076,10.79,62204,0
|
| 1102 |
+
AMWL.US,D,20250204,000000,11,11.045,10.76,10.97,44441,0
|
| 1103 |
+
AMWL.US,D,20250205,000000,10.89,11.1,10.8,11.03,22721,0
|
| 1104 |
+
AMWL.US,D,20250206,000000,11.05,11.49,11.05,11.47,86122,0
|
| 1105 |
+
AMWL.US,D,20250207,000000,11.495,11.76,11.14,11.36,56256,0
|
| 1106 |
+
AMWL.US,D,20250210,000000,11.41,11.6299,11.21,11.43,43606,0
|
| 1107 |
+
AMWL.US,D,20250211,000000,11.373,11.645,11.33,11.47,66847,0
|
| 1108 |
+
AMWL.US,D,20250212,000000,11.355,12.4,11.23,12.35,210067,0
|
| 1109 |
+
AMWL.US,D,20250213,000000,11.175,12.155,10.91,11.73,106279,0
|
| 1110 |
+
AMWL.US,D,20250214,000000,11.6269,12.46,11.45,12.16,239844,0
|
| 1111 |
+
AMWL.US,D,20250218,000000,12.325,12.9501,11.5,11.9,178462,0
|
| 1112 |
+
AMWL.US,D,20250219,000000,11.775,12.69,11.55,12.49,226860,0
|
| 1113 |
+
AMWL.US,D,20250220,000000,12.31,12.46,11.1801,12.06,105910,0
|
| 1114 |
+
AMWL.US,D,20250221,000000,11.97,12.5,11.6,11.74,78035,0
|
| 1115 |
+
AMWL.US,D,20250224,000000,11.2612,12,11.055,11.17,96489,0
|
| 1116 |
+
AMWL.US,D,20250225,000000,11.37,11.37,10.13,10.39,58967,0
|
| 1117 |
+
AMWL.US,D,20250226,000000,10.69,10.85,9.9,10.14,68385,0
|
| 1118 |
+
AMWL.US,D,20250227,000000,10.205,10.22,9.9173,10.01,27361,0
|
| 1119 |
+
AMWL.US,D,20250228,000000,9.8797,10.12,9.75,9.96,41288,0
|
| 1120 |
+
AMWL.US,D,20250303,000000,9.55,9.71,8.6,8.75,127077,0
|
| 1121 |
+
AMWL.US,D,20250304,000000,8.5265,9,8.05,8.7,89178,0
|
| 1122 |
+
AMWL.US,D,20250305,000000,8.74,8.99,8.5,8.75,56638,0
|
| 1123 |
+
AMWL.US,D,20250306,000000,8.445,8.82,8.32,8.55,38426,0
|
| 1124 |
+
AMWL.US,D,20250307,000000,8.635,8.72,8,8.33,50426,0
|
| 1125 |
+
AMWL.US,D,20250310,000000,8.2,8.51,7.83,8.04,89515,0
|
| 1126 |
+
AMWL.US,D,20250311,000000,8.03,8.275,7.78,8.14,77428,0
|
| 1127 |
+
AMWL.US,D,20250312,000000,8.17,8.435,7.995,8.14,35116,0
|
| 1128 |
+
AMWL.US,D,20250313,000000,8.2186,8.2186,7.835,7.89,25105,0
|
| 1129 |
+
AMWL.US,D,20250314,000000,8.0001,8.1,7.91,7.96,27905,0
|
| 1130 |
+
AMWL.US,D,20250317,000000,8.085,8.3,7.95,8.2,28419,0
|
| 1131 |
+
AMWL.US,D,20250318,000000,8.06,8.18,7.85,7.87,38483,0
|
| 1132 |
+
AMWL.US,D,20250319,000000,7.87,8.05,7.87,7.93,35339,0
|
| 1133 |
+
AMWL.US,D,20250320,000000,7.85,8.07,7.8,7.8,69342,0
|
| 1134 |
+
AMWL.US,D,20250321,000000,7.8,7.975,7.67,7.81,46114,0
|
| 1135 |
+
AMWL.US,D,20250324,000000,7.82,8.19,7.82,8.15,24827,0
|
| 1136 |
+
AMWL.US,D,20250325,000000,8.24,8.24,7.8,7.9,35046,0
|
| 1137 |
+
AMWL.US,D,20250326,000000,7.78,7.97,7.615,7.87,42338,0
|
| 1138 |
+
AMWL.US,D,20250327,000000,7.875,8.1,7.78,8.09,33869,0
|
| 1139 |
+
AMWL.US,D,20250328,000000,8.1,8.1,7.72,7.82,48341,0
|
| 1140 |
+
AMWL.US,D,20250331,000000,7.81,7.89,7.66,7.88,57426,0
|
| 1141 |
+
AMWL.US,D,20250401,000000,7.66,7.7,7.09,7.17,130124,0
|
| 1142 |
+
AMWL.US,D,20250402,000000,7.12,7.44,7.08,7.15,48307,0
|
| 1143 |
+
AMWL.US,D,20250403,000000,6.95,7.07,6.64,6.81,73237,0
|
| 1144 |
+
AMWL.US,D,20250404,000000,6.62,6.9375,6.145,6.59,66469,0
|
| 1145 |
+
AMWL.US,D,20250407,000000,6.39,6.72,6.28,6.54,40172,0
|
| 1146 |
+
AMWL.US,D,20250408,000000,6.79,6.87,6.095,6.23,44370,0
|
| 1147 |
+
AMWL.US,D,20250409,000000,6.1,7.235,6.1,7.17,39029,0
|
| 1148 |
+
AMWL.US,D,20250410,000000,7.1,7.55,6.96,7.25,38404,0
|
| 1149 |
+
AMWL.US,D,20250411,000000,7.549,7.549,6.89,7.06,32030,0
|
| 1150 |
+
AMWL.US,D,20250414,000000,7.2626,7.43,7,7.18,20971,0
|
| 1151 |
+
AMWL.US,D,20250415,000000,7.315,7.325,6.9,7.11,36707,0
|
| 1152 |
+
AMWL.US,D,20250416,000000,7.015,7.2448,6.86,7.02,21081,0
|
| 1153 |
+
AMWL.US,D,20250417,000000,7.075,7.39,6.865,6.98,53416,0
|
| 1154 |
+
AMWL.US,D,20250421,000000,7.005,7.17,6.9251,7.16,25846,0
|
| 1155 |
+
AMWL.US,D,20250422,000000,7.21,7.8,6.995,7.8,52301,0
|
| 1156 |
+
AMWL.US,D,20250423,000000,7.86,8.25,7.64,7.71,55219,0
|
| 1157 |
+
AMWL.US,D,20250424,000000,7.8,8.03,7.65,7.84,40846,0
|
| 1158 |
+
AMWL.US,D,20250425,000000,7.86,8.05,7.5319,7.72,35231,0
|
| 1159 |
+
AMWL.US,D,20250428,000000,7.73,7.99,7.21,7.25,60317,0
|
| 1160 |
+
AMWL.US,D,20250429,000000,7.37,7.4938,7.085,7.3,86878,0
|
| 1161 |
+
AMWL.US,D,20250430,000000,7.15,7.53,7,7.33,92701,0
|
| 1162 |
+
AMWL.US,D,20250501,000000,7.355,7.37,6.1,6.19,150956,0
|
| 1163 |
+
AMWL.US,D,20250502,000000,7.67,7.8736,7.07,7.41,131670,0
|
| 1164 |
+
AMWL.US,D,20250505,000000,7.603,7.74,7.205,7.31,87185,0
|
| 1165 |
+
AMWL.US,D,20250506,000000,7.26,7.32,6.4207,6.79,82326,0
|
| 1166 |
+
AMWL.US,D,20250507,000000,6.85,6.9349,6.61,6.78,31076,0
|
| 1167 |
+
AMWL.US,D,20250508,000000,6.79,7.15,6.743,6.96,59085,0
|
| 1168 |
+
AMWL.US,D,20250509,000000,7.02,7.02,6.6924,6.84,25972,0
|
| 1169 |
+
AMWL.US,D,20250512,000000,7.175,7.275,6.8964,7.21,49492,0
|
| 1170 |
+
AMWL.US,D,20250513,000000,7.155,7.6,7.0269,7.6,85172,0
|
| 1171 |
+
AMWL.US,D,20250514,000000,7.2675,7.55,7.05,7.13,42972,0
|
| 1172 |
+
AMWL.US,D,20250515,000000,7.0003,7.53,6.9,7.48,66498,0
|
| 1173 |
+
AMWL.US,D,20250516,000000,7.48,7.55,7.255,7.4,50005,0
|
| 1174 |
+
AMWL.US,D,20250519,000000,7.39,7.39,7.175,7.29,41394,0
|
| 1175 |
+
AMWL.US,D,20250520,000000,7.245,7.61,7.18,7.55,48793,0
|
| 1176 |
+
AMWL.US,D,20250521,000000,7.48,7.56,7.25,7.44,32635,0
|
| 1177 |
+
AMWL.US,D,20250522,000000,7.38,7.6446,7.26,7.4,29039,0
|
| 1178 |
+
AMWL.US,D,20250523,000000,7.35,7.48,7.17,7.42,46699,0
|
| 1179 |
+
AMWL.US,D,20250527,000000,7.52,7.56,6.99,6.99,72931,0
|
| 1180 |
+
AMWL.US,D,20250528,000000,7.075,7.36,6.93,6.99,29366,0
|
| 1181 |
+
AMWL.US,D,20250529,000000,7.115,7.18,6.82,6.91,31587,0
|
| 1182 |
+
AMWL.US,D,20250530,000000,6.92,6.98,6.61,6.74,40323,0
|
| 1183 |
+
AMWL.US,D,20250602,000000,6.64,6.8,6.5,6.58,53387,0
|
| 1184 |
+
AMWL.US,D,20250603,000000,6.5034,7.02,6.5034,6.91,24129,0
|
| 1185 |
+
AMWL.US,D,20250604,000000,6.7554,7,6.7554,6.92,24190,0
|
| 1186 |
+
AMWL.US,D,20250605,000000,6.8774,7.03,6.85,6.92,16455,0
|
| 1187 |
+
AMWL.US,D,20250606,000000,6.86,7,6.769,6.96,19965,0
|
| 1188 |
+
AMWL.US,D,20250609,000000,7.07,7.14,6.94,7.09,27120,0
|
| 1189 |
+
AMWL.US,D,20250610,000000,7.14,7.65,7.04,7.37,47462,0
|
| 1190 |
+
AMWL.US,D,20250611,000000,7.43,7.49,7.06,7.18,36456,0
|
| 1191 |
+
AMWL.US,D,20250612,000000,7.3,7.413,7.01,7.16,14635,0
|
| 1192 |
+
AMWL.US,D,20250613,000000,7.35,7.35,6.73,6.78,55739,0
|
| 1193 |
+
AMWL.US,D,20250616,000000,6.875,7.06,6.81,6.93,26422,0
|
| 1194 |
+
AMWL.US,D,20250617,000000,6.8975,6.91,6.64,6.69,45777,0
|
| 1195 |
+
AMWL.US,D,20250618,000000,6.82,6.93,6.71,6.81,17928,0
|
| 1196 |
+
AMWL.US,D,20250620,000000,6.925,6.925,6.7394,6.75,23119,0
|
| 1197 |
+
AMWL.US,D,20250623,000000,6.78,6.9,6.565,6.73,53088,0
|
| 1198 |
+
AMWL.US,D,20250624,000000,6.9409,7.38,6.89,7.29,56743,0
|
| 1199 |
+
AMWL.US,D,20250625,000000,7.29,7.49,7.15,7.41,12308,0
|
| 1200 |
+
AMWL.US,D,20250626,000000,7.455,7.66,7.42,7.56,36088,0
|
| 1201 |
+
AMWL.US,D,20250627,000000,7.665,8.1,7.54,7.94,60708,0
|
| 1202 |
+
AMWL.US,D,20250630,000000,8,9.15,8,8.89,79195,0
|
| 1203 |
+
AMWL.US,D,20250701,000000,8.9,9.04,8.28,8.4,72494,0
|
| 1204 |
+
AMWL.US,D,20250702,000000,8.55,8.7999,8.4,8.59,32899,0
|
| 1205 |
+
AMWL.US,D,20250703,000000,8.59,8.99,8.51,8.51,31169,0
|
| 1206 |
+
AMWL.US,D,20250707,000000,8.5,8.55,8,8.16,38286,0
|
| 1207 |
+
AMWL.US,D,20250708,000000,8.15,8.67,8.05,8.49,41931,0
|
| 1208 |
+
AMWL.US,D,20250709,000000,8.95,8.95,8.5021,8.63,39567,0
|
| 1209 |
+
AMWL.US,D,20250710,000000,8.755,8.755,8.17,8.39,43721,0
|
| 1210 |
+
AMWL.US,D,20250711,000000,8.5,8.5,8.27,8.4,12260,0
|
| 1211 |
+
AMWL.US,D,20250714,000000,8.355,8.5,8,8.08,31472,0
|
| 1212 |
+
AMWL.US,D,20250715,000000,8.08,8.21,7.87,8,38875,0
|
| 1213 |
+
AMWL.US,D,20250716,000000,8.15,8.38,7.905,8.27,21428,0
|
| 1214 |
+
AMWL.US,D,20250717,000000,8.49,8.67,8.03,8.04,51969,0
|
| 1215 |
+
AMWL.US,D,20250718,000000,8.1,8.4547,7.8716,8.07,53425,0
|
| 1216 |
+
AMWL.US,D,20250721,000000,8.3682,8.3769,7.96,8.02,64641,0
|
| 1217 |
+
AMWL.US,D,20250722,000000,8.206,8.29,7.93,8.18,78470,0
|
| 1218 |
+
AMWL.US,D,20250723,000000,8.3,8.69,8.2201,8.59,181114,0
|
| 1219 |
+
AMWL.US,D,20250724,000000,8.59,8.9,8.4401,8.7,107710,0
|
| 1220 |
+
AMWL.US,D,20250725,000000,8.68,9.05,8.5347,8.96,59072,0
|
| 1221 |
+
AMWL.US,D,20250728,000000,8.965,9,8.53,8.72,59186,0
|
| 1222 |
+
AMWL.US,D,20250729,000000,8.91,8.92,8.1,8.26,66823,0
|
| 1223 |
+
AMWL.US,D,20250730,000000,8.35,8.5,7.4,7.51,91767,0
|
| 1224 |
+
AMWL.US,D,20250731,000000,7.525,7.79,7.25,7.35,63349,0
|
| 1225 |
+
AMWL.US,D,20250801,000000,7.18,7.23,6.875,7.01,65736,0
|
| 1226 |
+
AMWL.US,D,20250804,000000,7.21,7.31,7,7.04,72007,0
|
| 1227 |
+
AMWL.US,D,20250805,000000,7.6,8.6464,7.52,8.48,266266,0
|
| 1228 |
+
AMWL.US,D,20250806,000000,7.61,8,7.1101,7.86,99029,0
|
| 1229 |
+
AMWL.US,D,20250807,000000,7.83,8.1229,7.2501,7.36,62516,0
|
| 1230 |
+
AMWL.US,D,20250808,000000,7.5863,7.5899,7.0801,7.28,65361,0
|
| 1231 |
+
AMWL.US,D,20250811,000000,7.3,7.31,7.01,7.17,39204,0
|
| 1232 |
+
AMWL.US,D,20250812,000000,7.5688,7.5688,7.06,7.06,54128,0
|
| 1233 |
+
AMWL.US,D,20250813,000000,7.06,7.33,7.05,7.19,60584,0
|
| 1234 |
+
AMWL.US,D,20250814,000000,7.14,7.2899,7.04,7.27,23721,0
|
| 1235 |
+
AMWL.US,D,20250815,000000,7.11,7.4584,7.11,7.15,35902,0
|
| 1236 |
+
AMWL.US,D,20250818,000000,7.22,7.4,7.16,7.25,25646,0
|
| 1237 |
+
AMWL.US,D,20250819,000000,7.2645,7.3,7.01,7.1,60311,0
|
| 1238 |
+
AMWL.US,D,20250820,000000,7.11,7.11,6.8,6.85,42940,0
|
| 1239 |
+
AMWL.US,D,20250821,000000,6.81,7.1,6.7975,6.98,23013,0
|
| 1240 |
+
AMWL.US,D,20250822,000000,7,7.29,7,7.15,55953,0
|
| 1241 |
+
AMWL.US,D,20250825,000000,7.16,7.2342,6.93,6.97,60546,0
|
| 1242 |
+
AMWL.US,D,20250826,000000,7.105,7.15,6.9607,7,67180,0
|
| 1243 |
+
AMWL.US,D,20250827,000000,7.01,7.1,6.95,6.95,28181,0
|
| 1244 |
+
AMWL.US,D,20250828,000000,7.0412,7.074824,6.9,6.97,30621,0
|
| 1245 |
+
AMWL.US,D,20250829,000000,6.95,7.055,6.86,6.9,31050,0
|
| 1246 |
+
AMWL.US,D,20250902,000000,6.9,7.07,6.71,6.75,97870,0
|
| 1247 |
+
AMWL.US,D,20250903,000000,6.72,6.96,6.64,6.96,56541,0
|
| 1248 |
+
AMWL.US,D,20250904,000000,6.785,6.91,6.6,6.72,112164,0
|
| 1249 |
+
AMWL.US,D,20250905,000000,6.8008,7,6.65,6.98,41693,0
|
| 1250 |
+
AMWL.US,D,20250908,000000,6.96,7.01,6.8,6.91,38150,0
|
| 1251 |
+
AMWL.US,D,20250909,000000,6.89,6.955,6.8,6.87,43065,0
|
| 1252 |
+
AMWL.US,D,20250910,000000,6.81,6.81,6.46,6.55,186617,0
|
| 1253 |
+
AMWL.US,D,20250911,000000,6.51,6.78,6.51,6.75,33822,0
|
| 1254 |
+
AMWL.US,D,20250912,000000,6.76,6.76,6.59,6.64,29879,0
|
| 1255 |
+
AMWL.US,D,20250915,000000,6.66,6.66,6.51,6.56,33080,0
|
| 1256 |
+
AMWL.US,D,20250916,000000,6.61,6.68,6.51,6.53,23949,0
|
| 1257 |
+
AMWL.US,D,20250917,000000,6.6,6.66,6.43,6.49,54192,0
|
| 1258 |
+
AMWL.US,D,20250918,000000,6.51,6.61,6.39,6.55,87818,0
|
| 1259 |
+
AMWL.US,D,20250919,000000,6.67,6.67,6.42,6.42,93723,0
|
| 1260 |
+
AMWL.US,D,20250922,000000,6.45,6.6,6.4111,6.49,62151,0
|
| 1261 |
+
AMWL.US,D,20250923,000000,6.55,6.59,6.28,6.3,77964,0
|
| 1262 |
+
AMWL.US,D,20250924,000000,6.3,6.44,6.21,6.27,35014,0
|
| 1263 |
+
AMWL.US,D,20250925,000000,6.21,6.24,6.09,6.12,99480,0
|
| 1264 |
+
AMWL.US,D,20250926,000000,6.185,6.3099,6.14,6.2,81782,0
|
| 1265 |
+
AMWL.US,D,20250929,000000,6.215,6.23,6.0751,6.22,71309,0
|
| 1266 |
+
AMWL.US,D,20250930,000000,6.22,6.25,5.98,6.15,93818,0
|
| 1267 |
+
AMWL.US,D,20251001,000000,6.0433,6.2,6.0433,6.18,102304,0
|
| 1268 |
+
AMWL.US,D,20251002,000000,6.17,6.2049,6.03,6.12,81858,0
|
| 1269 |
+
AMWL.US,D,20251003,000000,6.13,6.39,6.13,6.33,126501,0
|
| 1270 |
+
AMWL.US,D,20251006,000000,6.4,6.415,6.23,6.29,98571,0
|
| 1271 |
+
AMWL.US,D,20251007,000000,6.3432,6.35,6.04,6.04,100334,0
|
| 1272 |
+
AMWL.US,D,20251008,000000,6.0818,6.28,6.06,6.26,103076,0
|
| 1273 |
+
AMWL.US,D,20251009,000000,6.26,6.3,6.1408,6.2,70988,0
|
| 1274 |
+
AMWL.US,D,20251010,000000,6.2,6.2,5.79,5.82,149907,0
|
| 1275 |
+
AMWL.US,D,20251013,000000,5.871,5.989,5.8,5.83,85018,0
|
| 1276 |
+
AMWL.US,D,20251014,000000,5.78,5.9643,5.76,5.93,70994,0
|
| 1277 |
+
AMWL.US,D,20251015,000000,5.99,6.087,5.82,5.94,99325,0
|
| 1278 |
+
AMWL.US,D,20251016,000000,5.93,5.94,5.62,5.68,84947,0
|
| 1279 |
+
AMWL.US,D,20251017,000000,5.605,5.61,5.4,5.45,106289,0
|
| 1280 |
+
AMWL.US,D,20251020,000000,5.51,5.6782,5.46,5.61,111410,0
|
| 1281 |
+
AMWL.US,D,20251021,000000,5.525,5.685,5.5,5.6,95802,0
|
| 1282 |
+
AMWL.US,D,20251022,000000,5.52,5.61,5.32,5.39,107083,0
|
| 1283 |
+
AMWL.US,D,20251023,000000,5.4375,5.64,5.33,5.51,77414,0
|
| 1284 |
+
AMWL.US,D,20251024,000000,5.5501,5.64,5.49,5.57,54894,0
|
| 1285 |
+
AMWL.US,D,20251027,000000,5.62,5.7,5.49,5.52,108947,0
|
| 1286 |
+
AMWL.US,D,20251028,000000,5.51,5.65,5.32,5.34,102062,0
|
| 1287 |
+
AMWL.US,D,20251029,000000,5.32,5.39,5.17,5.32,84299,0
|
| 1288 |
+
AMWL.US,D,20251030,000000,5.25,5.35,5.13,5.15,74182,0
|
| 1289 |
+
AMWL.US,D,20251031,000000,5.21,5.25,5.11,5.22,67409,0
|
| 1290 |
+
AMWL.US,D,20251103,000000,5.15,5.17,4.97,5.09,149537,0
|
| 1291 |
+
AMWL.US,D,20251104,000000,5.02,5.19,5.01,5.05,57801,0
|
| 1292 |
+
AMWL.US,D,20251105,000000,5.2582,5.2582,4.51,4.57,158727,0
|
| 1293 |
+
AMWL.US,D,20251106,000000,4.58,4.58,4.0816,4.09,281522,0
|
| 1294 |
+
AMWL.US,D,20251107,000000,4.08,4.27,4.05,4.21,117959,0
|
| 1295 |
+
AMWL.US,D,20251110,000000,4.27,4.29,4,4.04,117913,0
|
| 1296 |
+
AMWL.US,D,20251111,000000,4.04,4.06,3.87,3.9,182096,0
|
| 1297 |
+
AMWL.US,D,20251112,000000,3.99,4.17,3.98,4.11,141682,0
|
| 1298 |
+
AMWL.US,D,20251113,000000,4,4.06,3.91,3.99,152544,0
|
| 1299 |
+
AMWL.US,D,20251114,000000,3.9625,4.05,3.83,4.05,135131,0
|
| 1300 |
+
AMWL.US,D,20251117,000000,3.96,4.0599,3.95,3.96,159935,0
|
| 1301 |
+
AMWL.US,D,20251118,000000,3.97,4.11,3.9,4.02,176645,0
|
| 1302 |
+
AMWL.US,D,20251119,000000,4.03,4.06,3.8512,3.93,109264,0
|
| 1303 |
+
AMWL.US,D,20251120,000000,4.0358,4.0358,3.75,3.78,131586,0
|
| 1304 |
+
AMWL.US,D,20251121,000000,3.78,3.87,3.71,3.84,92657,0
|
| 1305 |
+
AMWL.US,D,20251124,000000,3.81,4.055,3.79,3.97,222825,0
|
| 1306 |
+
AMWL.US,D,20251125,000000,3.9836,4.05,3.89,4.05,68730,0
|
| 1307 |
+
AMWL.US,D,20251126,000000,4.098,4.25,3.99,4.11,62964,0
|
| 1308 |
+
AMWL.US,D,20251128,000000,4.13,4.25,4.1,4.23,54201,0
|
| 1309 |
+
AMWL.US,D,20251201,000000,4.13,4.2299,3.98,4.01,136354,0
|
| 1310 |
+
AMWL.US,D,20251202,000000,4.03,4.1999,3.9808,4.07,59124,0
|
| 1311 |
+
AMWL.US,D,20251203,000000,4.02,4.22,4.01,4.08,71752,0
|
| 1312 |
+
AMWL.US,D,20251204,000000,4.08,4.1983,4.07,4.12,33950,0
|
| 1313 |
+
AMWL.US,D,20251205,000000,4.06,4.11,3.95,4.01,71811,0
|
| 1314 |
+
AMWL.US,D,20251208,000000,4.04,4.07,3.92,3.96,59453,0
|
| 1315 |
+
AMWL.US,D,20251209,000000,4.01,4.14,3.945,4.04,127168,0
|
| 1316 |
+
AMWL.US,D,20251210,000000,4.02,4.12,4,4.1,119031,0
|
| 1317 |
+
AMWL.US,D,20251211,000000,4.1,4.5599,4.09,4.35,293698,0
|
| 1318 |
+
AMWL.US,D,20251212,000000,4.41,4.75,4.38,4.61,430368,0
|
| 1319 |
+
AMWL.US,D,20251215,000000,4.675,4.77,4.55,4.7,135975,0
|
| 1320 |
+
AMWL.US,D,20251216,000000,4.74,4.79,4.59,4.7,408850,0
|
| 1321 |
+
AMWL.US,D,20251217,000000,4.71,4.86,4.68,4.7,195066,0
|
| 1322 |
+
AMWL.US,D,20251218,000000,4.745,4.81,4.68,4.73,102516,0
|
| 1323 |
+
AMWL.US,D,20251219,000000,4.62,4.78,4.5982,4.66,81398,0
|
| 1324 |
+
AMWL.US,D,20251222,000000,4.67,4.82,4.45,4.45,167359,0
|
| 1325 |
+
AMWL.US,D,20251223,000000,4.5,4.615,4.47,4.56,65819,0
|
| 1326 |
+
AMWL.US,D,20251224,000000,4.54,4.67,4.54,4.59,21594,0
|
| 1327 |
+
AMWL.US,D,20251226,000000,4.56,4.6,4.55,4.55,53564,0
|
| 1328 |
+
AMWL.US,D,20251229,000000,4.52,4.65,4.48,4.58,76948,0
|
| 1329 |
+
AMWL.US,D,20251230,000000,4.58,4.81,4.57,4.8,97490,0
|
| 1330 |
+
AMWL.US,D,20251231,000000,4.79,4.92,4.59,4.91,99656,0
|
| 1331 |
+
AMWL.US,D,20260102,000000,4.95,4.95,4.75,4.85,141217,0
|
| 1332 |
+
AMWL.US,D,20260105,000000,4.9,5.409,4.835,5.21,218797,0
|
| 1333 |
+
AMWL.US,D,20260106,000000,5.225,5.57,5.19,5.33,125142,0
|
| 1334 |
+
AMWL.US,D,20260107,000000,5.376,5.409,4.92,5.16,91478,0
|
| 1335 |
+
AMWL.US,D,20260108,000000,5.16,5.3923,4.96,5.17,128587,0
|
| 1336 |
+
AMWL.US,D,20260109,000000,5.17,5.28,5.1,5.17,24884,0
|
| 1337 |
+
AMWL.US,D,20260112,000000,5.18,5.2912,4.96,4.96,62518,0
|
| 1338 |
+
AMWL.US,D,20260113,000000,4.91,4.9899,4.6,4.72,94355,0
|
| 1339 |
+
AMWL.US,D,20260114,000000,4.82,4.93,4.68,4.73,53126,0
|
| 1340 |
+
AMWL.US,D,20260115,000000,4.74,4.84,4.641,4.76,36237,0
|
| 1341 |
+
AMWL.US,D,20260116,000000,4.73,4.8299,4.65,4.71,39310,0
|
| 1342 |
+
AMWL.US,D,20260120,000000,4.63,4.73,4.57,4.6,42230,0
|
| 1343 |
+
AMWL.US,D,20260121,000000,4.635,4.69,4.52,4.54,30660,0
|
| 1344 |
+
AMWL.US,D,20260122,000000,4.65,4.997,4.59,4.93,82327,0
|
| 1345 |
+
AMWL.US,D,20260123,000000,4.895,4.99,4.8,4.87,33429,0
|
| 1346 |
+
AMWL.US,D,20260126,000000,4.87,4.87,4.66,4.72,43518,0
|
| 1347 |
+
AMWL.US,D,20260127,000000,4.71,4.76,4.61,4.64,31644,0
|
| 1348 |
+
AMWL.US,D,20260128,000000,4.68,4.8105,4.56,4.78,71141,0
|
| 1349 |
+
AMWL.US,D,20260129,000000,4.74,4.82,4.52,4.65,69261,0
|
| 1350 |
+
AMWL.US,D,20260130,000000,4.5501,4.62,4.4,4.55,73165,0
|
| 1351 |
+
AMWL.US,D,20260202,000000,4.5598,4.72,4.48,4.58,53168,0
|
| 1352 |
+
AMWL.US,D,20260203,000000,4.51,4.52,4.1001,4.34,277042,0
|
| 1353 |
+
AMWL.US,D,20260204,000000,4.4,4.605,4.3101,4.4,79431,0
|
| 1354 |
+
AMWL.US,D,20260205,000000,4.34,4.36,4.18,4.25,95969,0
|
| 1355 |
+
AMWL.US,D,20260206,000000,4.255,4.51,4.21,4.44,123814,0
|
| 1356 |
+
AMWL.US,D,20260209,000000,4.38,4.4,4.205,4.29,179869,0
|
| 1357 |
+
AMWL.US,D,20260210,000000,4.32,4.565,4.32,4.41,109447,0
|
| 1358 |
+
AMWL.US,D,20260211,000000,4.3494,4.42,4.18,4.32,92772,0
|
| 1359 |
+
AMWL.US,D,20260212,000000,4.43,5.08,4.2901,4.33,387838,0
|
| 1360 |
+
AMWL.US,D,20260213,000000,4.634,5.8899,4.55,5.4,717820,0
|
| 1361 |
+
AMWL.US,D,20260217,000000,5.44,5.61,4.94,5.53,172159,0
|
| 1362 |
+
AMWL.US,D,20260218,000000,5.52,5.9499,5.3919,5.84,98047,0
|
daily/us/nyse stocks/1/apd.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aqlt.us.txt
ADDED
|
@@ -0,0 +1,292 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AQLT.US,D,20241216,000000,25,25,24.9207,24.9207,6635955,0
|
| 3 |
+
AQLT.US,D,20241217,000000,24.925,24.95,24.85,24.8832,19609,0
|
| 4 |
+
AQLT.US,D,20241218,000000,24.7501,24.7501,24.27,24.2707,64763,0
|
| 5 |
+
AQLT.US,D,20241219,000000,24.333,24.35,24.228,24.228,82063,0
|
| 6 |
+
AQLT.US,D,20241220,000000,24.4787,24.4787,24.2612,24.2612,4346,0
|
| 7 |
+
AQLT.US,D,20241223,000000,24.4,24.519,24.25,24.5179,24615,0
|
| 8 |
+
AQLT.US,D,20241224,000000,24.55,24.6351,24.55,24.6351,1632,0
|
| 9 |
+
AQLT.US,D,20241226,000000,24.6685,24.69,24.64,24.6756,9791,0
|
| 10 |
+
AQLT.US,D,20241227,000000,24.36,24.44,24.3043,24.4382,16778,0
|
| 11 |
+
AQLT.US,D,20241230,000000,24.05,24.2057,24.05,24.2057,504,0
|
| 12 |
+
AQLT.US,D,20241231,000000,24.23,24.23,24.08,24.16,26778,0
|
| 13 |
+
AQLT.US,D,20250102,000000,24.22,24.22,23.9901,24.0599,9758,0
|
| 14 |
+
AQLT.US,D,20250103,000000,24.12,24.32,24.12,24.2611,3245,0
|
| 15 |
+
AQLT.US,D,20250106,000000,24.51,24.69,24.51,24.5119,7135,0
|
| 16 |
+
AQLT.US,D,20250107,000000,24.48,24.51,24.31,24.3529,58812,0
|
| 17 |
+
AQLT.US,D,20250108,000000,24.25,24.36,24.19,24.3352,31704,0
|
| 18 |
+
AQLT.US,D,20250110,000000,24.01,24.115,23.99,24.0354,3994,0
|
| 19 |
+
AQLT.US,D,20250113,000000,23.76,23.9589,23.76,23.9589,10699,0
|
| 20 |
+
AQLT.US,D,20250114,000000,23.95,23.95,23.74,23.9023,5275,0
|
| 21 |
+
AQLT.US,D,20250115,000000,24.21,24.36,24.1815,24.2857,11264,0
|
| 22 |
+
AQLT.US,D,20250116,000000,24.38,24.4,24.3139,24.3139,56806,0
|
| 23 |
+
AQLT.US,D,20250117,000000,24.43,24.48,24.3994,24.3994,2328,0
|
| 24 |
+
AQLT.US,D,20250121,000000,24.585,24.71,24.535,24.6642,4746,0
|
| 25 |
+
AQLT.US,D,20250122,000000,24.95,24.95,24.8848,24.8848,12363,0
|
| 26 |
+
AQLT.US,D,20250123,000000,24.86,25.0134,24.855,25.0134,3580,0
|
| 27 |
+
AQLT.US,D,20250124,000000,25.05,25.05,25.0458,25.0458,124,0
|
| 28 |
+
AQLT.US,D,20250127,000000,24.72,24.8,24.6,24.6999,5153,0
|
| 29 |
+
AQLT.US,D,20250128,000000,24.6799,24.9091,24.655,24.9011,3774,0
|
| 30 |
+
AQLT.US,D,20250129,000000,24.87,24.8999,24.7622,24.859,1822,0
|
| 31 |
+
AQLT.US,D,20250130,000000,24.94,25.21,24.9,25.1259,4464,0
|
| 32 |
+
AQLT.US,D,20250131,000000,25.06,25.06,24.96,24.9666,1113,0
|
| 33 |
+
AQLT.US,D,20250203,000000,24.52,24.8509,24.52,24.85,1451,0
|
| 34 |
+
AQLT.US,D,20250204,000000,24.9,24.966,24.9,24.966,279,0
|
| 35 |
+
AQLT.US,D,20250205,000000,25,25.0742,25,25.0742,250,0
|
| 36 |
+
AQLT.US,D,20250206,000000,25.1887,25.1887,25.09,25.1388,501,0
|
| 37 |
+
AQLT.US,D,20250207,000000,25.01,25.01,24.9,24.9337,4093,0
|
| 38 |
+
AQLT.US,D,20250210,000000,25.1562,25.1562,25.05,25.08,7575,0
|
| 39 |
+
AQLT.US,D,20250211,000000,25.1547,25.1597,25.1547,25.1597,262,0
|
| 40 |
+
AQLT.US,D,20250212,000000,24.995,25.144,24.995,25.144,1967,0
|
| 41 |
+
AQLT.US,D,20250213,000000,25.3,25.3838,25.3,25.3838,10719,0
|
| 42 |
+
AQLT.US,D,20250214,000000,25.33,25.35,25.3197,25.3197,1986,0
|
| 43 |
+
AQLT.US,D,20250218,000000,25.3,25.3032,25.25,25.3032,42586,0
|
| 44 |
+
AQLT.US,D,20250219,000000,25.24,25.357,25.24,25.357,1573,0
|
| 45 |
+
AQLT.US,D,20250220,000000,25.292,25.3453,25.24,25.3453,3477,0
|
| 46 |
+
AQLT.US,D,20250221,000000,25.28,25.29,25.0637,25.0637,13801,0
|
| 47 |
+
AQLT.US,D,20250224,000000,25.12,25.14,24.95,24.95,94487,0
|
| 48 |
+
AQLT.US,D,20250225,000000,24.825,24.94,24.825,24.8948,5044,0
|
| 49 |
+
AQLT.US,D,20250226,000000,24.8,24.87,24.8,24.8635,157823,0
|
| 50 |
+
AQLT.US,D,20250227,000000,24.73,24.86,24.4561,24.4561,5976,0
|
| 51 |
+
AQLT.US,D,20250228,000000,24.43,24.61,24.3268,24.61,2912,0
|
| 52 |
+
AQLT.US,D,20250303,000000,24.68,24.68,24.335,24.335,25780,0
|
| 53 |
+
AQLT.US,D,20250304,000000,24.24,24.5399,24.24,24.3239,5232,0
|
| 54 |
+
AQLT.US,D,20250305,000000,24.4,24.69,24.36,24.6535,14637,0
|
| 55 |
+
AQLT.US,D,20250306,000000,24.44,24.5,24.205,24.2982,5971,0
|
| 56 |
+
AQLT.US,D,20250307,000000,24.16,24.4374,24.08,24.4374,4538,0
|
| 57 |
+
AQLT.US,D,20250310,000000,24.13,24.13,23.62,23.7377,3323,0
|
| 58 |
+
AQLT.US,D,20250311,000000,23.54,23.6039,23.54,23.6039,1075,0
|
| 59 |
+
AQLT.US,D,20250312,000000,23.56,23.709,23.56,23.6633,4225,0
|
| 60 |
+
AQLT.US,D,20250313,000000,23.55,23.55,23.255,23.2886,6543,0
|
| 61 |
+
AQLT.US,D,20250314,000000,23.54,23.74,23.54,23.7389,2346,0
|
| 62 |
+
AQLT.US,D,20250317,000000,23.8844,24.03,23.8844,23.9548,1908,0
|
| 63 |
+
AQLT.US,D,20250318,000000,23.72,23.74,23.7107,23.7107,5794,0
|
| 64 |
+
AQLT.US,D,20250319,000000,23.96,23.96,23.86,23.86,7359,0
|
| 65 |
+
AQLT.US,D,20250320,000000,23.92,23.96,23.7707,23.8126,2260,0
|
| 66 |
+
AQLT.US,D,20250321,000000,23.68,23.7589,23.68,23.7589,108129,0
|
| 67 |
+
AQLT.US,D,20250324,000000,24,24.04,23.97,24.04,2445,0
|
| 68 |
+
AQLT.US,D,20250325,000000,24.12,24.12,24.02,24.094,3115,0
|
| 69 |
+
AQLT.US,D,20250326,000000,23.975,23.98,23.7661,23.7895,1468,0
|
| 70 |
+
AQLT.US,D,20250327,000000,23.65,23.825,23.61,23.7639,2946,0
|
| 71 |
+
AQLT.US,D,20250328,000000,23.39,23.39,23.3,23.3,39739,0
|
| 72 |
+
AQLT.US,D,20250331,000000,23,23.409,23,23.3826,19670,0
|
| 73 |
+
AQLT.US,D,20250401,000000,23.4,23.4244,23.315,23.4244,1625,0
|
| 74 |
+
AQLT.US,D,20250402,000000,23.4,23.5,23.4,23.5,755,0
|
| 75 |
+
AQLT.US,D,20250403,000000,22.98,23.02,22.6877,22.6877,3056,0
|
| 76 |
+
AQLT.US,D,20250404,000000,21.88,22.01,21.42,21.42,40465,0
|
| 77 |
+
AQLT.US,D,20250407,000000,20.65,22.4799,20.6499,21.246,58345,0
|
| 78 |
+
AQLT.US,D,20250408,000000,21.93,21.96,21,21.11,9865,0
|
| 79 |
+
AQLT.US,D,20250409,000000,21.22,23.0156,20.8615,23.0156,13256,0
|
| 80 |
+
AQLT.US,D,20250410,000000,22.3142,22.69,21.85,22.1862,2879,0
|
| 81 |
+
AQLT.US,D,20250411,000000,22.335,22.6762,22.33,22.57,1624,0
|
| 82 |
+
AQLT.US,D,20250414,000000,22.83,22.915,22.8231,22.915,1334,0
|
| 83 |
+
AQLT.US,D,20250415,000000,22.89,22.89,22.7719,22.7719,138,0
|
| 84 |
+
AQLT.US,D,20250416,000000,22.56,22.56,22.3075,22.3075,170,0
|
| 85 |
+
AQLT.US,D,20250417,000000,22.33,22.5999,22.33,22.3733,24967,0
|
| 86 |
+
AQLT.US,D,20250421,000000,21.98,21.98,21.9657,21.9657,191,0
|
| 87 |
+
AQLT.US,D,20250422,000000,22.5071,22.5071,22.4192,22.4192,670,0
|
| 88 |
+
AQLT.US,D,20250423,000000,22.83,22.83,22.68,22.709,6401,0
|
| 89 |
+
AQLT.US,D,20250424,000000,22.96,23.1323,22.9244,23.1323,4250,0
|
| 90 |
+
AQLT.US,D,20250425,000000,23.1,23.2697,23.1,23.25,3674,0
|
| 91 |
+
AQLT.US,D,20250428,000000,23.225,23.3076,23.225,23.3076,11256,0
|
| 92 |
+
AQLT.US,D,20250429,000000,23.31,23.4234,23.3099,23.4234,1755,0
|
| 93 |
+
AQLT.US,D,20250430,000000,23.42,23.445,23.26,23.445,1400,0
|
| 94 |
+
AQLT.US,D,20250501,000000,23.5301,23.663,23.51,23.5411,13835,0
|
| 95 |
+
AQLT.US,D,20250502,000000,23.9301,23.99,23.9301,23.955,9705,0
|
| 96 |
+
AQLT.US,D,20250505,000000,23.98,24.02,23.9297,23.9297,15910,0
|
| 97 |
+
AQLT.US,D,20250506,000000,23.77,24.41,23.725,23.735,6327,0
|
| 98 |
+
AQLT.US,D,20250507,000000,23.7,23.7,23.65,23.6846,8379,0
|
| 99 |
+
AQLT.US,D,20250508,000000,23.82,23.91,23.7463,23.7463,4823,0
|
| 100 |
+
AQLT.US,D,20250509,000000,23.779,23.88,23.7005,23.7005,6850,0
|
| 101 |
+
AQLT.US,D,20250512,000000,24.27,24.39,24.235,24.3572,32675,0
|
| 102 |
+
AQLT.US,D,20250513,000000,24.44,24.54,24.34,24.4416,25950,0
|
| 103 |
+
AQLT.US,D,20250514,000000,24.48,24.5,24.37,24.4221,9928,0
|
| 104 |
+
AQLT.US,D,20250515,000000,24.48,24.63,24.48,24.5449,6563,0
|
| 105 |
+
AQLT.US,D,20250516,000000,24.6195,24.7068,24.579,24.7068,11072,0
|
| 106 |
+
AQLT.US,D,20250519,000000,24.69,24.81,24.69,24.8008,1402,0
|
| 107 |
+
AQLT.US,D,20250520,000000,24.77,24.78,23.7403,24.7283,219141,0
|
| 108 |
+
AQLT.US,D,20250521,000000,24.75,24.81,24.4836,24.4836,4086,0
|
| 109 |
+
AQLT.US,D,20250522,000000,24.39,24.6,24.35,24.4566,10728,0
|
| 110 |
+
AQLT.US,D,20250523,000000,24.141,24.36,24.141,24.2583,13005,0
|
| 111 |
+
AQLT.US,D,20250527,000000,24.59,24.7,24.57,24.6525,7516,0
|
| 112 |
+
AQLT.US,D,20250528,000000,24.61,24.62,24.4775,24.4775,10203,0
|
| 113 |
+
AQLT.US,D,20250529,000000,24.6795,24.71,24.48,24.5638,5967,0
|
| 114 |
+
AQLT.US,D,20250530,000000,24.535,24.6166,24.535,24.6166,485,0
|
| 115 |
+
AQLT.US,D,20250602,000000,24.58,24.71,24.5,24.71,40432,0
|
| 116 |
+
AQLT.US,D,20250603,000000,24.6889,24.7671,24.58,24.7671,17590,0
|
| 117 |
+
AQLT.US,D,20250604,000000,24.91,24.99,24.9,24.9406,8602,0
|
| 118 |
+
AQLT.US,D,20250605,000000,24.96,25.01,24.87,24.8783,12480,0
|
| 119 |
+
AQLT.US,D,20250606,000000,25.13,25.1693,24.57,25.0934,7300,0
|
| 120 |
+
AQLT.US,D,20250609,000000,25.1515,25.21,25.12,25.125,2097,0
|
| 121 |
+
AQLT.US,D,20250610,000000,25.235,25.29,25.235,25.2883,2574,0
|
| 122 |
+
AQLT.US,D,20250611,000000,25.37,25.43,25.2,25.2266,2741,0
|
| 123 |
+
AQLT.US,D,20250612,000000,25.219,25.325,25.219,25.305,17187,0
|
| 124 |
+
AQLT.US,D,20250613,000000,25.07,25.07,24.9217,24.9217,1519,0
|
| 125 |
+
AQLT.US,D,20250616,000000,24.98,25.075,24.9591,24.9591,1118,0
|
| 126 |
+
AQLT.US,D,20250617,000000,24.85,24.875,24.6,24.702,116314,0
|
| 127 |
+
AQLT.US,D,20250618,000000,24.779,24.78,24.6065,24.6065,114860,0
|
| 128 |
+
AQLT.US,D,20250620,000000,24.57,24.57,24.4333,24.4333,1217,0
|
| 129 |
+
AQLT.US,D,20250623,000000,24.4071,24.6922,24.4071,24.6922,7799,0
|
| 130 |
+
AQLT.US,D,20250624,000000,24.92,25.0466,24.92,25.0466,267,0
|
| 131 |
+
AQLT.US,D,20250625,000000,25.08,25.11,25.0291,25.0291,1668,0
|
| 132 |
+
AQLT.US,D,20250626,000000,25.155,25.2295,25.155,25.2295,720,0
|
| 133 |
+
AQLT.US,D,20250627,000000,25.4299,25.445,25.27,25.4015,7496,0
|
| 134 |
+
AQLT.US,D,20250630,000000,25.435,25.5681,25.415,25.5,62590,0
|
| 135 |
+
AQLT.US,D,20250701,000000,25.515,25.522,25.5126,25.5126,2086,0
|
| 136 |
+
AQLT.US,D,20250702,000000,25.485,25.5922,25.485,25.5922,679,0
|
| 137 |
+
AQLT.US,D,20250703,000000,25.695,25.7103,25.695,25.7103,131,0
|
| 138 |
+
AQLT.US,D,20250707,000000,25.61,25.61,25.44,25.4822,15971,0
|
| 139 |
+
AQLT.US,D,20250708,000000,25.51,25.5606,25.5,25.5245,11117,0
|
| 140 |
+
AQLT.US,D,20250709,000000,25.665,25.6672,25.575,25.6672,11034,0
|
| 141 |
+
AQLT.US,D,20250710,000000,25.62,25.73,25.61,25.695,1187,0
|
| 142 |
+
AQLT.US,D,20250711,000000,25.55,25.57,25.53,25.5467,498,0
|
| 143 |
+
AQLT.US,D,20250714,000000,25.54,25.58,25.5,25.555,2206,0
|
| 144 |
+
AQLT.US,D,20250715,000000,25.595,25.595,25.49,25.4983,1122,0
|
| 145 |
+
AQLT.US,D,20250716,000000,25.44,25.5,25.42,25.495,18685,0
|
| 146 |
+
AQLT.US,D,20250717,000000,25.5636,25.65,25.545,25.6453,1620,0
|
| 147 |
+
AQLT.US,D,20250718,000000,25.6,25.6,25.5153,25.5521,974,0
|
| 148 |
+
AQLT.US,D,20250721,000000,25.71,25.72,25.6279,25.6279,6479,0
|
| 149 |
+
AQLT.US,D,20250722,000000,25.58,25.6695,25.58,25.6695,1314,0
|
| 150 |
+
AQLT.US,D,20250723,000000,25.8,25.9043,25.8,25.9043,1062,0
|
| 151 |
+
AQLT.US,D,20250724,000000,25.93,25.955,25.9077,25.9077,667,0
|
| 152 |
+
AQLT.US,D,20250725,000000,25.895,25.965,25.895,25.952,18954,0
|
| 153 |
+
AQLT.US,D,20250728,000000,25.885,25.885,25.79,25.8247,62397,0
|
| 154 |
+
AQLT.US,D,20250729,000000,25.7391,25.74,25.685,25.685,755,0
|
| 155 |
+
AQLT.US,D,20250730,000000,25.71,25.71,25.505,25.5801,9147,0
|
| 156 |
+
AQLT.US,D,20250731,000000,25.698,25.7299,25.4706,25.4706,11976,0
|
| 157 |
+
AQLT.US,D,20250801,000000,25.25,25.31,25.13,25.2202,11921,0
|
| 158 |
+
AQLT.US,D,20250804,000000,25.52,25.6158,25.52,25.6158,256,0
|
| 159 |
+
AQLT.US,D,20250805,000000,25.5756,25.59,25.4522,25.4522,5198,0
|
| 160 |
+
AQLT.US,D,20250806,000000,25.49,25.63,25.49,25.5851,3104,0
|
| 161 |
+
AQLT.US,D,20250807,000000,25.66,25.66,25.49,25.53,5409,0
|
| 162 |
+
AQLT.US,D,20250808,000000,25.75,25.7877,25.7106,25.7877,4065,0
|
| 163 |
+
AQLT.US,D,20250811,000000,25.79,25.84,25.7218,25.7218,324,0
|
| 164 |
+
AQLT.US,D,20250812,000000,25.89,26.0285,25.89,26.0285,251,0
|
| 165 |
+
AQLT.US,D,20250813,000000,26.18,26.18,26.12,26.155,7558,0
|
| 166 |
+
AQLT.US,D,20250814,000000,26.09,26.1247,26.09,26.1247,1373,0
|
| 167 |
+
AQLT.US,D,20250815,000000,26.165,26.165,26.1259,26.1259,445,0
|
| 168 |
+
AQLT.US,D,20250818,000000,26.17,26.17,26.05,26.127,5246,0
|
| 169 |
+
AQLT.US,D,20250819,000000,26.05,26.05,26.0152,26.0152,11458,0
|
| 170 |
+
AQLT.US,D,20250820,000000,25.8598,25.9262,25.77,25.9262,11360,0
|
| 171 |
+
AQLT.US,D,20250822,000000,26.21,26.21,26.2,26.2,121,0
|
| 172 |
+
AQLT.US,D,20250825,000000,26.22,26.23,26.1343,26.1343,42165,0
|
| 173 |
+
AQLT.US,D,20250826,000000,26.1,26.19,26.08,26.1785,15238,0
|
| 174 |
+
AQLT.US,D,20250827,000000,26.2,26.2727,26.16,26.2727,52762,0
|
| 175 |
+
AQLT.US,D,20250828,000000,26.33,26.3588,26.29,26.33,47113,0
|
| 176 |
+
AQLT.US,D,20250829,000000,26.115,26.1393,26.11,26.1219,9992,0
|
| 177 |
+
AQLT.US,D,20250902,000000,25.9125,25.9995,25.78,25.9856,29107,0
|
| 178 |
+
AQLT.US,D,20250903,000000,26.25,26.25,26.12,26.1301,9599,0
|
| 179 |
+
AQLT.US,D,20250904,000000,26.24,26.3632,26.171,26.3632,2517,0
|
| 180 |
+
AQLT.US,D,20250905,000000,26.49,26.5,26.27,26.3413,679,0
|
| 181 |
+
AQLT.US,D,20250908,000000,26.44,26.44,26.41,26.41,154,0
|
| 182 |
+
AQLT.US,D,20250909,000000,26.448,26.5339,26.43,26.5339,2786,0
|
| 183 |
+
AQLT.US,D,20250910,000000,26.488,26.58,26.488,26.5281,18353,0
|
| 184 |
+
AQLT.US,D,20250912,000000,26.62,26.655,26.59,26.6205,7355,0
|
| 185 |
+
AQLT.US,D,20250915,000000,26.77,26.775,26.7118,26.775,1242,0
|
| 186 |
+
AQLT.US,D,20250916,000000,26.83,26.8335,26.83,26.8335,561,0
|
| 187 |
+
AQLT.US,D,20250917,000000,26.89,26.89,26.82,26.8255,12199,0
|
| 188 |
+
AQLT.US,D,20250918,000000,27.02,27.14,27.02,27.09,11485,0
|
| 189 |
+
AQLT.US,D,20250919,000000,27.02,27.1041,27.02,27.1041,3945,0
|
| 190 |
+
AQLT.US,D,20250922,000000,27.11,27.2789,27.11,27.2789,4959,0
|
| 191 |
+
AQLT.US,D,20250923,000000,27.3039,27.3039,27.14,27.1674,4671,0
|
| 192 |
+
AQLT.US,D,20250924,000000,26.94,26.99,26.93,26.9882,38357,0
|
| 193 |
+
AQLT.US,D,20250925,000000,26.84,26.88,26.78,26.8106,4132,0
|
| 194 |
+
AQLT.US,D,20250926,000000,26.76,26.8665,26.76,26.8665,1581,0
|
| 195 |
+
AQLT.US,D,20250929,000000,27.06,27.08,26.9487,26.9704,1587,0
|
| 196 |
+
AQLT.US,D,20250930,000000,27.01,27.125,27.01,27.125,1686,0
|
| 197 |
+
AQLT.US,D,20251001,000000,27.34,27.41,27.32,27.3399,15951,0
|
| 198 |
+
AQLT.US,D,20251002,000000,27.36,27.41,27.3,27.3385,52191,0
|
| 199 |
+
AQLT.US,D,20251003,000000,27.41,27.56,27.37,27.4118,17356,0
|
| 200 |
+
AQLT.US,D,20251006,000000,27.48,27.63,27.48,27.59,127749,0
|
| 201 |
+
AQLT.US,D,20251007,000000,27.609,27.64,27.41,27.43,70335,0
|
| 202 |
+
AQLT.US,D,20251008,000000,27.57,27.6183,27.57,27.5966,7194,0
|
| 203 |
+
AQLT.US,D,20251009,000000,27.53,27.57,27.46,27.5056,20570,0
|
| 204 |
+
AQLT.US,D,20251010,000000,27.395,27.395,26.8176,26.8176,3112,0
|
| 205 |
+
AQLT.US,D,20251013,000000,27.15,27.1823,27.12,27.1823,614,0
|
| 206 |
+
AQLT.US,D,20251014,000000,27.05,27.18,27.035,27.07,28778,0
|
| 207 |
+
AQLT.US,D,20251015,000000,27.36,27.36,27.22,27.2296,739,0
|
| 208 |
+
AQLT.US,D,20251016,000000,27.32,27.32,27.08,27.1606,49767,0
|
| 209 |
+
AQLT.US,D,20251017,000000,27.17,27.36,27.12,27.3147,7873,0
|
| 210 |
+
AQLT.US,D,20251020,000000,27.625,27.67,27.5906,27.6367,9421,0
|
| 211 |
+
AQLT.US,D,20251021,000000,27.59,27.66,27.59,27.6249,116978,0
|
| 212 |
+
AQLT.US,D,20251022,000000,27.6,27.68,27.42,27.4728,11793,0
|
| 213 |
+
AQLT.US,D,20251023,000000,27.62,27.62,27.5913,27.5913,2355,0
|
| 214 |
+
AQLT.US,D,20251024,000000,27.75,27.81,27.7329,27.7329,5128,0
|
| 215 |
+
AQLT.US,D,20251027,000000,27.955,28.03,27.94,28.0282,12394,0
|
| 216 |
+
AQLT.US,D,20251028,000000,28,28.1,28,28.0737,2905,0
|
| 217 |
+
AQLT.US,D,20251029,000000,28.175,28.175,27.99,27.99,9643,0
|
| 218 |
+
AQLT.US,D,20251030,000000,27.95,28.02,27.8519,27.8519,25261,0
|
| 219 |
+
AQLT.US,D,20251031,000000,27.92,27.95,27.715,27.803,3076,0
|
| 220 |
+
AQLT.US,D,20251103,000000,27.8005,27.91,27.72,27.745,55991,0
|
| 221 |
+
AQLT.US,D,20251104,000000,27.38,27.62,27.38,27.405,18295,0
|
| 222 |
+
AQLT.US,D,20251105,000000,27.495,27.648,27.495,27.615,9601,0
|
| 223 |
+
AQLT.US,D,20251106,000000,27.52,27.7,27.23,27.26,9876,0
|
| 224 |
+
AQLT.US,D,20251107,000000,27.06,27.2278,26.97,27.2278,6202,0
|
| 225 |
+
AQLT.US,D,20251110,000000,27.5734,27.73,27.5734,27.73,2536,0
|
| 226 |
+
AQLT.US,D,20251111,000000,27.7,27.83,27.7,27.8153,21962,0
|
| 227 |
+
AQLT.US,D,20251112,000000,27.83,27.8484,27.8244,27.8484,1398,0
|
| 228 |
+
AQLT.US,D,20251113,000000,27.7999,27.7999,27.52,27.5378,3625,0
|
| 229 |
+
AQLT.US,D,20251114,000000,27.25,27.62,27.21,27.365,46148,0
|
| 230 |
+
AQLT.US,D,20251117,000000,27.53,27.53,27.1212,27.2044,1832,0
|
| 231 |
+
AQLT.US,D,20251118,000000,26.9951,27.0885,26.94,27.0534,1290,0
|
| 232 |
+
AQLT.US,D,20251119,000000,27.22,27.22,27.1516,27.1516,628,0
|
| 233 |
+
AQLT.US,D,20251120,000000,27.46,27.55,26.7581,26.7581,24332,0
|
| 234 |
+
AQLT.US,D,20251121,000000,26.855,27.24,26.815,27.0731,5159,0
|
| 235 |
+
AQLT.US,D,20251124,000000,27.245,27.49,27.16,27.4574,9359,0
|
| 236 |
+
AQLT.US,D,20251125,000000,27.43,27.7273,27.43,27.7273,4128,0
|
| 237 |
+
AQLT.US,D,20251126,000000,27.9,28.0352,27.9,28.0097,19597,0
|
| 238 |
+
AQLT.US,D,20251128,000000,28.02,28.0931,28.02,28.0931,212,0
|
| 239 |
+
AQLT.US,D,20251201,000000,27.98,28.16,27.95,27.9789,26272,0
|
| 240 |
+
AQLT.US,D,20251202,000000,28.03,28.13,28.03,28.0843,13209,0
|
| 241 |
+
AQLT.US,D,20251203,000000,28.15,28.2216,28.09,28.1801,11563,0
|
| 242 |
+
AQLT.US,D,20251204,000000,28.24,28.24,28.12,28.2115,19826,0
|
| 243 |
+
AQLT.US,D,20251205,000000,28.4,28.4,28.248,28.248,659,0
|
| 244 |
+
AQLT.US,D,20251208,000000,28.27,28.27,28.1,28.1234,26991,0
|
| 245 |
+
AQLT.US,D,20251209,000000,28.15,28.15,28.03,28.0645,7182,0
|
| 246 |
+
AQLT.US,D,20251210,000000,28.125,28.31,28.1,28.3,41938,0
|
| 247 |
+
AQLT.US,D,20251211,000000,28.2599,28.44,28.2,28.3653,27793,0
|
| 248 |
+
AQLT.US,D,20251212,000000,28.23,28.23,28.055,28.1084,9444,0
|
| 249 |
+
AQLT.US,D,20251215,000000,28.16,28.215,28.16,28.1998,593,0
|
| 250 |
+
AQLT.US,D,20251216,000000,27.93,27.99,27.88,27.98,17370,0
|
| 251 |
+
AQLT.US,D,20251217,000000,27.924,27.924,27.622,27.622,9371,0
|
| 252 |
+
AQLT.US,D,20251218,000000,27.88,28.02,27.82,27.8441,51068,0
|
| 253 |
+
AQLT.US,D,20251219,000000,28.14,28.14,28.0024,28.023,2662,0
|
| 254 |
+
AQLT.US,D,20251222,000000,28.2,28.21,28.147,28.1706,23217,0
|
| 255 |
+
AQLT.US,D,20251223,000000,28.288,28.31,28.22,28.2818,7847,0
|
| 256 |
+
AQLT.US,D,20251224,000000,28.3899,28.46,28.3899,28.4117,2500,0
|
| 257 |
+
AQLT.US,D,20251226,000000,28.42,28.445,28.41,28.425,1434,0
|
| 258 |
+
AQLT.US,D,20251229,000000,28.37,28.39,28.25,28.3452,14866,0
|
| 259 |
+
AQLT.US,D,20251230,000000,28.34,28.465,28.19,28.2,27414,0
|
| 260 |
+
AQLT.US,D,20251231,000000,28.17,28.22,28.1081,28.1081,10554,0
|
| 261 |
+
AQLT.US,D,20260102,000000,28.266,28.3171,28.17,28.3171,22747,0
|
| 262 |
+
AQLT.US,D,20260105,000000,28.5,28.658,28.5,28.572,76271,0
|
| 263 |
+
AQLT.US,D,20260106,000000,28.62,28.88,28.62,28.84,11112,0
|
| 264 |
+
AQLT.US,D,20260107,000000,28.87,28.91,28.7575,28.7575,15910,0
|
| 265 |
+
AQLT.US,D,20260108,000000,28.71,28.75,28.675,28.7251,3117,0
|
| 266 |
+
AQLT.US,D,20260109,000000,28.91,29.01,28.8,28.86,41557,0
|
| 267 |
+
AQLT.US,D,20260112,000000,28.9,29.03,28.83,29.0049,7884,0
|
| 268 |
+
AQLT.US,D,20260113,000000,28.9,29,28.84,28.9239,25870,0
|
| 269 |
+
AQLT.US,D,20260114,000000,28.85,28.89,28.725,28.89,19310,0
|
| 270 |
+
AQLT.US,D,20260115,000000,29.05,29.089,28.9651,28.9651,20714,0
|
| 271 |
+
AQLT.US,D,20260116,000000,29.01,29.04,28.97,28.991,27533,0
|
| 272 |
+
AQLT.US,D,20260120,000000,28.625,28.735,28.47,28.4904,32252,0
|
| 273 |
+
AQLT.US,D,20260121,000000,28.66,28.94,28.62,28.8529,15358,0
|
| 274 |
+
AQLT.US,D,20260122,000000,28.99,29.09,28.96,29.0084,3758,0
|
| 275 |
+
AQLT.US,D,20260123,000000,29.02,29.175,29.02,29.1407,14261,0
|
| 276 |
+
AQLT.US,D,20260126,000000,29.3,29.4,29.3,29.34,16028,0
|
| 277 |
+
AQLT.US,D,20260127,000000,29.51,29.58,29.456,29.4805,7477,0
|
| 278 |
+
AQLT.US,D,20260128,000000,29.54,29.58,29.36,29.4692,5836,0
|
| 279 |
+
AQLT.US,D,20260129,000000,29.39,29.6,29.16,29.56,14455,0
|
| 280 |
+
AQLT.US,D,20260130,000000,29.38,29.43,29.24,29.3,10653,0
|
| 281 |
+
AQLT.US,D,20260202,000000,29.41,29.54,29.41,29.5193,26237,0
|
| 282 |
+
AQLT.US,D,20260203,000000,29.52,29.52,29.09,29.2292,7747,0
|
| 283 |
+
AQLT.US,D,20260204,000000,29.4199,29.43,29.035,29.09,17616,0
|
| 284 |
+
AQLT.US,D,20260205,000000,28.9,29.23,28.8,28.8939,24385,0
|
| 285 |
+
AQLT.US,D,20260206,000000,29.12,30.18,29.08,29.485,22601,0
|
| 286 |
+
AQLT.US,D,20260209,000000,29.515,29.69,29.48,29.6259,25780,0
|
| 287 |
+
AQLT.US,D,20260210,000000,29.68,29.85,29.53,29.53,61437,0
|
| 288 |
+
AQLT.US,D,20260211,000000,29.59,29.74,29.541,29.63,21146,0
|
| 289 |
+
AQLT.US,D,20260212,000000,29.65,29.97,29.15,29.16,52186,0
|
| 290 |
+
AQLT.US,D,20260213,000000,29.33,29.46,29.19,29.3,15616,0
|
| 291 |
+
AQLT.US,D,20260217,000000,29.29,29.4435,29.09,29.37,62823,0
|
| 292 |
+
AQLT.US,D,20260218,000000,29.42,29.66,29.3411,29.42,8211,0
|
daily/us/nyse stocks/1/ar.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/arl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/asb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/atmu.us.txt
ADDED
|
@@ -0,0 +1,685 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ATMU.US,D,20230526,000000,21.67,22.5,21.51,21.65,6280100,0
|
| 3 |
+
ATMU.US,D,20230530,000000,21.27,21.9,21,21.67,892580,0
|
| 4 |
+
ATMU.US,D,20230531,000000,21.56,21.9,20.05,20.74,795255,0
|
| 5 |
+
ATMU.US,D,20230601,000000,20.5,20.72,19.1,19.99,935738,0
|
| 6 |
+
ATMU.US,D,20230602,000000,20.22,20.99,20,20.59,2075695,0
|
| 7 |
+
ATMU.US,D,20230605,000000,20.65,21.695,20.63,21.2,477689,0
|
| 8 |
+
ATMU.US,D,20230606,000000,21.08,21.29,20.49,20.73,171585,0
|
| 9 |
+
ATMU.US,D,20230607,000000,20.59,20.83,20.13,20.51,234747,0
|
| 10 |
+
ATMU.US,D,20230608,000000,20.5,20.555,19.94,20.22,317901,0
|
| 11 |
+
ATMU.US,D,20230609,000000,20.2,20.43,19.75,19.92,314116,0
|
| 12 |
+
ATMU.US,D,20230612,000000,19.95,20.18,19.75,20.02,214902,0
|
| 13 |
+
ATMU.US,D,20230613,000000,20,20.16,19.75,19.95,417282,0
|
| 14 |
+
ATMU.US,D,20230614,000000,20.01,20.11,19.87,20,202412,0
|
| 15 |
+
ATMU.US,D,20230615,000000,19.9,20.6177,19.88,19.94,316528,0
|
| 16 |
+
ATMU.US,D,20230616,000000,20,20.16,19.5,19.52,373770,0
|
| 17 |
+
ATMU.US,D,20230620,000000,20.2,21.06,19.92,19.95,1612981,0
|
| 18 |
+
ATMU.US,D,20230621,000000,20.03,20.73,19.57,20.73,698268,0
|
| 19 |
+
ATMU.US,D,20230622,000000,20.78,21.98,20.52,21.51,694309,0
|
| 20 |
+
ATMU.US,D,20230623,000000,21.32,22.38,21.0294,22.02,724887,0
|
| 21 |
+
ATMU.US,D,20230626,000000,22.46,23.57,22.12,22.97,642997,0
|
| 22 |
+
ATMU.US,D,20230627,000000,23.18,23.78,22.68,22.8,679365,0
|
| 23 |
+
ATMU.US,D,20230628,000000,22.8,23.02,21.68,21.84,328809,0
|
| 24 |
+
ATMU.US,D,20230629,000000,21.96,22.71,21.6,22.49,438775,0
|
| 25 |
+
ATMU.US,D,20230630,000000,22.72,23,21.9,21.96,308844,0
|
| 26 |
+
ATMU.US,D,20230703,000000,21.83,23.28,21.8,23.1,1267223,0
|
| 27 |
+
ATMU.US,D,20230705,000000,23.21,23.4198,22.72,23.12,205280,0
|
| 28 |
+
ATMU.US,D,20230706,000000,23.09,23.18,22.5,22.53,356393,0
|
| 29 |
+
ATMU.US,D,20230707,000000,22.53,23.12,22.1,22.81,417291,0
|
| 30 |
+
ATMU.US,D,20230710,000000,23,23.84,22.5,22.92,414472,0
|
| 31 |
+
ATMU.US,D,20230711,000000,23.07,23.68,22.69,23.04,361904,0
|
| 32 |
+
ATMU.US,D,20230712,000000,23.34,24.14,22.98,23.78,547198,0
|
| 33 |
+
ATMU.US,D,20230713,000000,23.79,24.28,23.5701,24.1,230545,0
|
| 34 |
+
ATMU.US,D,20230714,000000,24.18,24.2,23.38,23.56,247800,0
|
| 35 |
+
ATMU.US,D,20230717,000000,23.53,24.19,23.21,23.65,186779,0
|
| 36 |
+
ATMU.US,D,20230718,000000,23.71,24.2,23.46,23.91,205684,0
|
| 37 |
+
ATMU.US,D,20230719,000000,24.02,24.66,23.72,24.06,174252,0
|
| 38 |
+
ATMU.US,D,20230720,000000,24.03,24.23,23.14,24,387150,0
|
| 39 |
+
ATMU.US,D,20230721,000000,24.09,24.78,23.571,24.31,176396,0
|
| 40 |
+
ATMU.US,D,20230724,000000,24.23,25.2,23.81,24.67,576449,0
|
| 41 |
+
ATMU.US,D,20230725,000000,24.71,25.06,24.1749,24.5,307779,0
|
| 42 |
+
ATMU.US,D,20230726,000000,24.51,25.17,24.34,24.52,240944,0
|
| 43 |
+
ATMU.US,D,20230727,000000,24.44,24.98,24.18,24.34,401105,0
|
| 44 |
+
ATMU.US,D,20230728,000000,24.46,24.65,24.08,24.5,147283,0
|
| 45 |
+
ATMU.US,D,20230731,000000,24.34,24.465,23.55,23.85,494174,0
|
| 46 |
+
ATMU.US,D,20230801,000000,23.95,24.32,23.7,24.29,210998,0
|
| 47 |
+
ATMU.US,D,20230802,000000,24,24.26,23.68,23.96,190807,0
|
| 48 |
+
ATMU.US,D,20230803,000000,23.85,23.85,22.76,23.21,202728,0
|
| 49 |
+
ATMU.US,D,20230804,000000,23.18,23.3,22.23,22.28,329404,0
|
| 50 |
+
ATMU.US,D,20230807,000000,22.39,22.815,21.8,22.63,202967,0
|
| 51 |
+
ATMU.US,D,20230808,000000,22.32,23.32,22.125,22.95,257274,0
|
| 52 |
+
ATMU.US,D,20230809,000000,24.46,24.595,23.035,23.4,389160,0
|
| 53 |
+
ATMU.US,D,20230810,000000,23.64,24.15,23.25,23.32,172451,0
|
| 54 |
+
ATMU.US,D,20230811,000000,23.29,23.595,23.0646,23.54,126471,0
|
| 55 |
+
ATMU.US,D,20230814,000000,23.5,23.8,23.28,23.7,213189,0
|
| 56 |
+
ATMU.US,D,20230815,000000,23.55,23.55,22.76,23.24,182055,0
|
| 57 |
+
ATMU.US,D,20230816,000000,23.14,23.262,22.78,22.86,120575,0
|
| 58 |
+
ATMU.US,D,20230817,000000,22.77,23.18,22.6,23,152236,0
|
| 59 |
+
ATMU.US,D,20230818,000000,22.66,22.95,22.08,22.43,343102,0
|
| 60 |
+
ATMU.US,D,20230821,000000,22.4,22.78,21.78,21.92,380266,0
|
| 61 |
+
ATMU.US,D,20230822,000000,22,22.36,21.77,21.96,145273,0
|
| 62 |
+
ATMU.US,D,20230823,000000,21.94,22.31,21.911,22.09,114202,0
|
| 63 |
+
ATMU.US,D,20230824,000000,22.03,22.39,22.01,22.04,156898,0
|
| 64 |
+
ATMU.US,D,20230825,000000,22.12,22.675,21.98,22.38,212697,0
|
| 65 |
+
ATMU.US,D,20230828,000000,22.48,22.835,22.18,22.35,204448,0
|
| 66 |
+
ATMU.US,D,20230829,000000,22.28,22.95,22.1,22.35,341353,0
|
| 67 |
+
ATMU.US,D,20230830,000000,22.35,23.055,22.195,22.98,510395,0
|
| 68 |
+
ATMU.US,D,20230831,000000,22.6,23.15,22.6,23.05,564323,0
|
| 69 |
+
ATMU.US,D,20230901,000000,23.07,23.41,23.07,23.27,244601,0
|
| 70 |
+
ATMU.US,D,20230905,000000,23.255,23.53,22.09,22.18,394109,0
|
| 71 |
+
ATMU.US,D,20230906,000000,22.14,22.76,22.03,22.76,604218,0
|
| 72 |
+
ATMU.US,D,20230907,000000,22.32,22.89,22.0301,22.73,581542,0
|
| 73 |
+
ATMU.US,D,20230908,000000,22.79,23.11,22.3501,22.68,597371,0
|
| 74 |
+
ATMU.US,D,20230911,000000,23.09,23.4374,22.67,23.12,464878,0
|
| 75 |
+
ATMU.US,D,20230912,000000,22.83,23.48,22.83,23.31,437653,0
|
| 76 |
+
ATMU.US,D,20230913,000000,23.27,23.865,22.66,22.86,1171535,0
|
| 77 |
+
ATMU.US,D,20230914,000000,23.03,23.4,22.355,22.44,991929,0
|
| 78 |
+
ATMU.US,D,20230915,000000,22.26,22.98,22.17,22.41,3779252,0
|
| 79 |
+
ATMU.US,D,20230918,000000,22.23,22.71,22.15,22.46,534599,0
|
| 80 |
+
ATMU.US,D,20230919,000000,22.41,22.59,22.04,22.06,572838,0
|
| 81 |
+
ATMU.US,D,20230920,000000,22.115,22.399,21.84,21.96,900196,0
|
| 82 |
+
ATMU.US,D,20230921,000000,21.68,21.77,20.97,21.21,979802,0
|
| 83 |
+
ATMU.US,D,20230922,000000,21.16,21.43,20.8,21.02,715015,0
|
| 84 |
+
ATMU.US,D,20230925,000000,20.89,21.27,20.74,21.24,513485,0
|
| 85 |
+
ATMU.US,D,20230926,000000,20.81,21.43,20.69,20.69,548660,0
|
| 86 |
+
ATMU.US,D,20230927,000000,20.6,20.72,20.16,20.28,600899,0
|
| 87 |
+
ATMU.US,D,20230928,000000,20.16,21.14,20.06,21.14,673126,0
|
| 88 |
+
ATMU.US,D,20230929,000000,21.45,21.45,20.73,20.85,755257,0
|
| 89 |
+
ATMU.US,D,20231002,000000,20.6,21.04,20.15,20.59,604810,0
|
| 90 |
+
ATMU.US,D,20231003,000000,20.58,20.96,20.1201,20.63,678034,0
|
| 91 |
+
ATMU.US,D,20231004,000000,20.62,21.23,20.55,20.91,670824,0
|
| 92 |
+
ATMU.US,D,20231005,000000,20.85,21.36,19.92,20.5,436544,0
|
| 93 |
+
ATMU.US,D,20231006,000000,20.28,20.785,19.995,20.46,1212702,0
|
| 94 |
+
ATMU.US,D,20231009,000000,20.46,21.0523,19.62,20.42,464386,0
|
| 95 |
+
ATMU.US,D,20231010,000000,20.44,20.935,20.24,20.69,603591,0
|
| 96 |
+
ATMU.US,D,20231011,000000,20.74,20.95,20.15,20.36,521007,0
|
| 97 |
+
ATMU.US,D,20231012,000000,20.515,20.625,20.095,20.58,602331,0
|
| 98 |
+
ATMU.US,D,20231013,000000,20.59,20.83,20.22,20.47,668597,0
|
| 99 |
+
ATMU.US,D,20231016,000000,20.6,20.885,20.32,20.85,359959,0
|
| 100 |
+
ATMU.US,D,20231017,000000,20.7,21.12,20.7,21.02,505892,0
|
| 101 |
+
ATMU.US,D,20231018,000000,20.97,20.97,20.28,20.49,650597,0
|
| 102 |
+
ATMU.US,D,20231019,000000,20.61,20.71,20.25,20.5,504752,0
|
| 103 |
+
ATMU.US,D,20231020,000000,20.49,21.06,20.18,20.27,788171,0
|
| 104 |
+
ATMU.US,D,20231023,000000,20.03,20.48,19.65,19.76,502912,0
|
| 105 |
+
ATMU.US,D,20231024,000000,19.9,20.25,19.67,20.17,559552,0
|
| 106 |
+
ATMU.US,D,20231025,000000,20.34,20.34,19.71,19.94,605884,0
|
| 107 |
+
ATMU.US,D,20231026,000000,19.94,20.19,19.125,19.21,585365,0
|
| 108 |
+
ATMU.US,D,20231027,000000,19.12,19.12,18.63,18.79,491893,0
|
| 109 |
+
ATMU.US,D,20231030,000000,18.93,19.19,18.675,19.18,734858,0
|
| 110 |
+
ATMU.US,D,20231031,000000,19.18,19.295,18.47,18.76,392836,0
|
| 111 |
+
ATMU.US,D,20231101,000000,18.68,18.69,18.21,18.5,718998,0
|
| 112 |
+
ATMU.US,D,20231102,000000,18.92,19.92,18.61,19.9,1019929,0
|
| 113 |
+
ATMU.US,D,20231103,000000,22.77,23.41,19.71,20.31,935336,0
|
| 114 |
+
ATMU.US,D,20231106,000000,20.14,20.36,19.6,19.73,411881,0
|
| 115 |
+
ATMU.US,D,20231107,000000,19.71,19.92,19.23,19.41,306838,0
|
| 116 |
+
ATMU.US,D,20231108,000000,19.33,19.61,18.99,19.42,244994,0
|
| 117 |
+
ATMU.US,D,20231109,000000,19.35,19.81,18.73,18.86,299873,0
|
| 118 |
+
ATMU.US,D,20231110,000000,19.25,19.79,19.07,19.53,613070,0
|
| 119 |
+
ATMU.US,D,20231113,000000,19.42,19.92,19.04,19.7,144313,0
|
| 120 |
+
ATMU.US,D,20231114,000000,20.09,20.945,20.045,20.85,514594,0
|
| 121 |
+
ATMU.US,D,20231115,000000,20.99,21.675,20.48,21.03,297838,0
|
| 122 |
+
ATMU.US,D,20231116,000000,21.13,21.165,20.665,20.87,285093,0
|
| 123 |
+
ATMU.US,D,20231117,000000,20.91,21.2,20.44,20.71,269178,0
|
| 124 |
+
ATMU.US,D,20231120,000000,21.07,21.145,20.75,21,291216,0
|
| 125 |
+
ATMU.US,D,20231121,000000,21.19,21.66,20.855,21.62,385941,0
|
| 126 |
+
ATMU.US,D,20231122,000000,21.61,22.1,21.56,21.66,432342,0
|
| 127 |
+
ATMU.US,D,20231124,000000,21.6,22.04,21.6,21.8,96622,0
|
| 128 |
+
ATMU.US,D,20231127,000000,21.62,21.86,21.475,21.54,421145,0
|
| 129 |
+
ATMU.US,D,20231128,000000,21.56,22.0248,21.2803,21.88,436123,0
|
| 130 |
+
ATMU.US,D,20231129,000000,22,22.16,21.59,21.84,517303,0
|
| 131 |
+
ATMU.US,D,20231130,000000,21.85,22.2181,21.58,21.88,390278,0
|
| 132 |
+
ATMU.US,D,20231201,000000,22.14,22.74,21.78,22.66,370485,0
|
| 133 |
+
ATMU.US,D,20231204,000000,22.73,23.09,22.67,23.05,335710,0
|
| 134 |
+
ATMU.US,D,20231205,000000,23.01,23.01,22.61,22.77,288311,0
|
| 135 |
+
ATMU.US,D,20231206,000000,23.03,23.54,23.03,23.36,465953,0
|
| 136 |
+
ATMU.US,D,20231207,000000,23.46,23.58,23.01,23.23,299872,0
|
| 137 |
+
ATMU.US,D,20231208,000000,23.37,23.7,23.18,23.53,428048,0
|
| 138 |
+
ATMU.US,D,20231211,000000,23.65,23.82,23.53,23.64,244862,0
|
| 139 |
+
ATMU.US,D,20231212,000000,23.75,24,23.47,23.63,300805,0
|
| 140 |
+
ATMU.US,D,20231213,000000,23.75,24.495,23.64,24.06,488736,0
|
| 141 |
+
ATMU.US,D,20231214,000000,24.58,25.27,24.58,25.24,515345,0
|
| 142 |
+
ATMU.US,D,20231215,000000,25.39,25.39,24.18,24.45,457762,0
|
| 143 |
+
ATMU.US,D,20231218,000000,24.54,24.58,24.18,24.49,230597,0
|
| 144 |
+
ATMU.US,D,20231219,000000,24.81,25.04,24.58,24.73,249663,0
|
| 145 |
+
ATMU.US,D,20231220,000000,24.68,24.915,24.21,24.27,277945,0
|
| 146 |
+
ATMU.US,D,20231221,000000,24.73,24.7775,23.99,24.22,229447,0
|
| 147 |
+
ATMU.US,D,20231222,000000,24.12,24.46,23.15,23.25,425311,0
|
| 148 |
+
ATMU.US,D,20231226,000000,23.47,23.96,23.44,23.59,276885,0
|
| 149 |
+
ATMU.US,D,20231227,000000,23.49,23.77,23.135,23.22,254695,0
|
| 150 |
+
ATMU.US,D,20231228,000000,23.22,23.44,23.16,23.31,187914,0
|
| 151 |
+
ATMU.US,D,20231229,000000,23.23,23.5925,23.15,23.49,226039,0
|
| 152 |
+
ATMU.US,D,20240102,000000,23.33,23.6,23.01,23.21,206922,0
|
| 153 |
+
ATMU.US,D,20240103,000000,23.14,23.14,22.6,22.69,354313,0
|
| 154 |
+
ATMU.US,D,20240104,000000,22.7,22.81,22.49,22.55,304607,0
|
| 155 |
+
ATMU.US,D,20240105,000000,22.48,22.81,22.45,22.81,318056,0
|
| 156 |
+
ATMU.US,D,20240108,000000,22.91,22.91,22.56,22.91,266849,0
|
| 157 |
+
ATMU.US,D,20240109,000000,22.59,22.82,22.41,22.7,323249,0
|
| 158 |
+
ATMU.US,D,20240110,000000,22.73,22.79,22.36,22.65,259769,0
|
| 159 |
+
ATMU.US,D,20240111,000000,22.68,22.7398,22.31,22.52,256174,0
|
| 160 |
+
ATMU.US,D,20240112,000000,22.74,22.865,22.37,22.66,167436,0
|
| 161 |
+
ATMU.US,D,20240116,000000,22.29,22.58,22.11,22.55,298061,0
|
| 162 |
+
ATMU.US,D,20240117,000000,22.65,22.65,22.08,22.28,189601,0
|
| 163 |
+
ATMU.US,D,20240118,000000,22.25,22.37,22.09,22.3,317538,0
|
| 164 |
+
ATMU.US,D,20240119,000000,22.36,22.36,21.72,22.09,435359,0
|
| 165 |
+
ATMU.US,D,20240122,000000,22.15,22.68,21.9,22.66,422719,0
|
| 166 |
+
ATMU.US,D,20240123,000000,22.9,22.9,22.33,22.42,332592,0
|
| 167 |
+
ATMU.US,D,20240124,000000,22.36,22.53,22.01,22.08,362151,0
|
| 168 |
+
ATMU.US,D,20240125,000000,22.46,22.46,22.03,22.21,172539,0
|
| 169 |
+
ATMU.US,D,20240126,000000,22.52,22.57,22.14,22.29,226469,0
|
| 170 |
+
ATMU.US,D,20240129,000000,22.35,22.93,22.05,22.68,253425,0
|
| 171 |
+
ATMU.US,D,20240130,000000,22.6,22.755,22.27,22.53,288714,0
|
| 172 |
+
ATMU.US,D,20240131,000000,22.63,22.645,22.09,22.33,245102,0
|
| 173 |
+
ATMU.US,D,20240201,000000,22.46,22.59,21.975,22.5,278440,0
|
| 174 |
+
ATMU.US,D,20240202,000000,22.23,22.779,21.96,22.71,267923,0
|
| 175 |
+
ATMU.US,D,20240205,000000,22.44,22.44,21.84,22.14,193407,0
|
| 176 |
+
ATMU.US,D,20240206,000000,22.32,22.555,21.15,21.58,1420188,0
|
| 177 |
+
ATMU.US,D,20240207,000000,21.5,21.74,21.09,21.63,969852,0
|
| 178 |
+
ATMU.US,D,20240208,000000,21.69,21.93,21.55,21.85,538956,0
|
| 179 |
+
ATMU.US,D,20240209,000000,21.92,22.005,21.66,21.92,756989,0
|
| 180 |
+
ATMU.US,D,20240212,000000,22.06,22.64,21.98,22.64,573419,0
|
| 181 |
+
ATMU.US,D,20240213,000000,21.91,22.45,21.885,22.35,1014894,0
|
| 182 |
+
ATMU.US,D,20240214,000000,22.08,22.48,21.21,22.06,5797974,0
|
| 183 |
+
ATMU.US,D,20240215,000000,23.07,23.07,21.88,22.53,5021299,0
|
| 184 |
+
ATMU.US,D,20240216,000000,22.68,23.15,22.44,22.95,2348145,0
|
| 185 |
+
ATMU.US,D,20240220,000000,22.98,22.98,22.49,22.59,2012416,0
|
| 186 |
+
ATMU.US,D,20240221,000000,22.5,22.84,22.39,22.47,1949758,0
|
| 187 |
+
ATMU.US,D,20240222,000000,22.5,22.82,22.3,22.81,2765167,0
|
| 188 |
+
ATMU.US,D,20240223,000000,22.9,23.22,22.625,22.81,1744727,0
|
| 189 |
+
ATMU.US,D,20240226,000000,22.83,23.19,22.74,23.08,1298616,0
|
| 190 |
+
ATMU.US,D,20240227,000000,23.04,23.93,22.985,23.91,3976458,0
|
| 191 |
+
ATMU.US,D,20240228,000000,23.82,24.64,23.24,23.69,3753580,0
|
| 192 |
+
ATMU.US,D,20240229,000000,23.9,24.05,23.415,23.87,2445291,0
|
| 193 |
+
ATMU.US,D,20240301,000000,23.87,24.46,23.72,23.96,4235492,0
|
| 194 |
+
ATMU.US,D,20240304,000000,23.82,23.935,23.08,23.21,3046244,0
|
| 195 |
+
ATMU.US,D,20240305,000000,23.23,23.74,23,23.16,3572286,0
|
| 196 |
+
ATMU.US,D,20240306,000000,23.16,23.37,22.805,23.13,5483842,0
|
| 197 |
+
ATMU.US,D,20240307,000000,23.25,24.17,23,24.13,9157621,0
|
| 198 |
+
ATMU.US,D,20240308,000000,24.5,24.5207,23.26,23.86,7438151,0
|
| 199 |
+
ATMU.US,D,20240311,000000,23.41,25.01,23.36,24.56,9499431,0
|
| 200 |
+
ATMU.US,D,20240312,000000,24.14,25.37,24.14,25.37,7030926,0
|
| 201 |
+
ATMU.US,D,20240313,000000,25.22,26.51,25.05,26.12,9152387,0
|
| 202 |
+
ATMU.US,D,20240314,000000,26.8,27.295,25.75,26.4,12228290,0
|
| 203 |
+
ATMU.US,D,20240315,000000,26.2,26.75,25.664,26.12,5529196,0
|
| 204 |
+
ATMU.US,D,20240318,000000,25.95,27.7,25.93,26.83,14119121,0
|
| 205 |
+
ATMU.US,D,20240319,000000,26.46,27,25.53,26,12628282,0
|
| 206 |
+
ATMU.US,D,20240320,000000,25.9,27.57,25.51,27.54,14939204,0
|
| 207 |
+
ATMU.US,D,20240321,000000,27.68,29.035,27.54,28.55,9035587,0
|
| 208 |
+
ATMU.US,D,20240322,000000,28.64,29.79,28.62,29.5,11500748,0
|
| 209 |
+
ATMU.US,D,20240325,000000,30.16,30.77,29.52,30.68,4290891,0
|
| 210 |
+
ATMU.US,D,20240326,000000,30.87,31.53,30.5904,31.07,2795642,0
|
| 211 |
+
ATMU.US,D,20240327,000000,31.06,31.95,30.7725,31.93,2585826,0
|
| 212 |
+
ATMU.US,D,20240328,000000,32,32.52,31.92,32.25,4626225,0
|
| 213 |
+
ATMU.US,D,20240401,000000,32.47,32.66,31.87,32.43,4334289,0
|
| 214 |
+
ATMU.US,D,20240402,000000,32.21,33.425,32,33.24,5720350,0
|
| 215 |
+
ATMU.US,D,20240403,000000,33.15,33.49,32.72,33.25,4647420,0
|
| 216 |
+
ATMU.US,D,20240404,000000,33.63,33.7,32.32,32.45,3953044,0
|
| 217 |
+
ATMU.US,D,20240405,000000,32.62,33.29,32.61,33.1,1705719,0
|
| 218 |
+
ATMU.US,D,20240408,000000,33.08,33.3,32.63,32.63,4933795,0
|
| 219 |
+
ATMU.US,D,20240409,000000,32.8,33.34,32.31,32.32,3955944,0
|
| 220 |
+
ATMU.US,D,20240410,000000,31.95,32.54,31.35,32.35,1834697,0
|
| 221 |
+
ATMU.US,D,20240411,000000,32.36,32.55,31.95,32.31,1300552,0
|
| 222 |
+
ATMU.US,D,20240412,000000,32.17,32.28,31.66,31.97,1319438,0
|
| 223 |
+
ATMU.US,D,20240415,000000,32.77,33.04,31.97,32.12,3698337,0
|
| 224 |
+
ATMU.US,D,20240416,000000,31.94,32.41,31.74,32.3,1368375,0
|
| 225 |
+
ATMU.US,D,20240417,000000,32.5,32.5,31.95,32.2,1121965,0
|
| 226 |
+
ATMU.US,D,20240418,000000,32.51,32.51,31.06,31.09,2225190,0
|
| 227 |
+
ATMU.US,D,20240419,000000,31.16,31.675,30.54,30.87,1843092,0
|
| 228 |
+
ATMU.US,D,20240422,000000,30.95,31.31,30.33,30.79,2076580,0
|
| 229 |
+
ATMU.US,D,20240423,000000,30.85,31.41,30.67,31.01,1151881,0
|
| 230 |
+
ATMU.US,D,20240424,000000,31,31.198,30.37,30.75,3401148,0
|
| 231 |
+
ATMU.US,D,20240425,000000,30.38,30.89,30.14,30.86,3163762,0
|
| 232 |
+
ATMU.US,D,20240426,000000,30.9,31.38,30.78,31.3,1918809,0
|
| 233 |
+
ATMU.US,D,20240429,000000,31.33,31.52,31.13,31.41,1619346,0
|
| 234 |
+
ATMU.US,D,20240430,000000,31.17,31.39,30.26,30.29,2156216,0
|
| 235 |
+
ATMU.US,D,20240501,000000,30.49,30.84,30.145,30.17,2357711,0
|
| 236 |
+
ATMU.US,D,20240502,000000,30.32,30.96,30.2,30.92,3183261,0
|
| 237 |
+
ATMU.US,D,20240503,000000,30,30.48,28.26,28.44,5741916,0
|
| 238 |
+
ATMU.US,D,20240506,000000,28.96,30.17,28.96,29.69,2515370,0
|
| 239 |
+
ATMU.US,D,20240507,000000,29.43,30.12,29.43,29.67,1088595,0
|
| 240 |
+
ATMU.US,D,20240508,000000,29.52,30.09,29.52,30.06,1899760,0
|
| 241 |
+
ATMU.US,D,20240509,000000,30.22,30.44,30.06,30.27,1036569,0
|
| 242 |
+
ATMU.US,D,20240510,000000,30.27,30.725,30.19,30.69,663234,0
|
| 243 |
+
ATMU.US,D,20240513,000000,30.95,31.34,30.23,30.61,1058166,0
|
| 244 |
+
ATMU.US,D,20240514,000000,30.9,30.99,30.55,30.68,696367,0
|
| 245 |
+
ATMU.US,D,20240515,000000,30.77,31.0499,30.56,30.72,581713,0
|
| 246 |
+
ATMU.US,D,20240516,000000,30.6,30.84,30.19,30.29,771274,0
|
| 247 |
+
ATMU.US,D,20240517,000000,30.48,30.51,29.65,30.1,1715940,0
|
| 248 |
+
ATMU.US,D,20240520,000000,30.19,30.42,29.92,30.28,1173209,0
|
| 249 |
+
ATMU.US,D,20240521,000000,30.28,30.39,29.96,30.14,884492,0
|
| 250 |
+
ATMU.US,D,20240522,000000,30.15,30.38,29.77,29.88,902613,0
|
| 251 |
+
ATMU.US,D,20240523,000000,30,30.48,29.73,29.88,846022,0
|
| 252 |
+
ATMU.US,D,20240524,000000,30.05,30.51,30.01,30.14,935461,0
|
| 253 |
+
ATMU.US,D,20240528,000000,30.19,30.46,29.855,29.99,922486,0
|
| 254 |
+
ATMU.US,D,20240529,000000,29.75,30.11,29.53,29.7,793156,0
|
| 255 |
+
ATMU.US,D,20240530,000000,29.83,30.59,29.53,30.31,900746,0
|
| 256 |
+
ATMU.US,D,20240531,000000,30.38,30.91,30.14,30.84,2126641,0
|
| 257 |
+
ATMU.US,D,20240603,000000,31.38,31.587,29.19,29.66,1244192,0
|
| 258 |
+
ATMU.US,D,20240604,000000,29.49,29.71,28.15,28.45,2899318,0
|
| 259 |
+
ATMU.US,D,20240605,000000,28.63,29.32,28.39,29.28,1545664,0
|
| 260 |
+
ATMU.US,D,20240606,000000,29.16,29.48,28.79,28.98,997010,0
|
| 261 |
+
ATMU.US,D,20240607,000000,28.84,29.2,28.76,29.05,704620,0
|
| 262 |
+
ATMU.US,D,20240610,000000,28.76,29.34,28.4932,29.31,816112,0
|
| 263 |
+
ATMU.US,D,20240611,000000,29.1,29.28,28.79,28.83,886565,0
|
| 264 |
+
ATMU.US,D,20240612,000000,29.23,29.53,29.05,29.13,644546,0
|
| 265 |
+
ATMU.US,D,20240613,000000,29.05,29.25,28.31,28.59,902246,0
|
| 266 |
+
ATMU.US,D,20240614,000000,28.21,28.33,27.62,27.81,915480,0
|
| 267 |
+
ATMU.US,D,20240617,000000,27.89,28.37,27.64,28.32,1935518,0
|
| 268 |
+
ATMU.US,D,20240618,000000,28.43,28.44,28.19,28.32,632744,0
|
| 269 |
+
ATMU.US,D,20240620,000000,28.18,28.44,27.95,28.07,478559,0
|
| 270 |
+
ATMU.US,D,20240621,000000,28.08,28.22,27.87,28.02,761242,0
|
| 271 |
+
ATMU.US,D,20240624,000000,28.1,29.08,28.01,28.83,638482,0
|
| 272 |
+
ATMU.US,D,20240625,000000,28.57,29.05,28.57,29.05,931283,0
|
| 273 |
+
ATMU.US,D,20240626,000000,28.88,29.11,28.7,28.99,973796,0
|
| 274 |
+
ATMU.US,D,20240627,000000,28.9,29.25,28.58,28.7,681176,0
|
| 275 |
+
ATMU.US,D,20240628,000000,28.87,29.21,28.22,28.78,3625049,0
|
| 276 |
+
ATMU.US,D,20240701,000000,28.78,28.96,28.05,28.08,787875,0
|
| 277 |
+
ATMU.US,D,20240702,000000,28.18,28.3,27.75,27.91,722414,0
|
| 278 |
+
ATMU.US,D,20240703,000000,27.95,28.51,27.72,28.48,333098,0
|
| 279 |
+
ATMU.US,D,20240705,000000,28.35,28.73,28.055,28.55,907289,0
|
| 280 |
+
ATMU.US,D,20240708,000000,28.62,29.06,28.46,28.5,1125019,0
|
| 281 |
+
ATMU.US,D,20240709,000000,28.26,28.56,28.15,28.23,839205,0
|
| 282 |
+
ATMU.US,D,20240710,000000,28.46,28.46,28.005,28.05,659513,0
|
| 283 |
+
ATMU.US,D,20240711,000000,28.45,29.31,28.17,29.16,686528,0
|
| 284 |
+
ATMU.US,D,20240712,000000,29.92,29.95,29.28,29.29,825482,0
|
| 285 |
+
ATMU.US,D,20240715,000000,29.63,30.06,29.25,29.59,1385307,0
|
| 286 |
+
ATMU.US,D,20240716,000000,29.91,31.17,29.74,31.15,1363667,0
|
| 287 |
+
ATMU.US,D,20240717,000000,30.98,31,30.3,30.43,1048096,0
|
| 288 |
+
ATMU.US,D,20240718,000000,31.38,32.23,30.9,31,1572483,0
|
| 289 |
+
ATMU.US,D,20240719,000000,30.89,31.03,30.46,30.89,506732,0
|
| 290 |
+
ATMU.US,D,20240722,000000,31.04,31.04,30.49,30.93,521818,0
|
| 291 |
+
ATMU.US,D,20240723,000000,30.71,31.2,30.49,30.67,3336127,0
|
| 292 |
+
ATMU.US,D,20240724,000000,30.62,30.69,29.94,29.95,1518428,0
|
| 293 |
+
ATMU.US,D,20240725,000000,29.86,30.55,29.69,30.26,1193228,0
|
| 294 |
+
ATMU.US,D,20240726,000000,30.79,31.37,30.745,31.36,1072900,0
|
| 295 |
+
ATMU.US,D,20240729,000000,31.36,31.65,30.8,30.81,1016442,0
|
| 296 |
+
ATMU.US,D,20240730,000000,30.9,31.12,30.49,30.57,1068482,0
|
| 297 |
+
ATMU.US,D,20240731,000000,30.81,31.28,30.532,30.84,879433,0
|
| 298 |
+
ATMU.US,D,20240801,000000,30.68,31.19,29.8,29.98,1863574,0
|
| 299 |
+
ATMU.US,D,20240802,000000,30.25,30.92,29.07,30.91,2804018,0
|
| 300 |
+
ATMU.US,D,20240805,000000,30,30.72,29.61,30.18,2049120,0
|
| 301 |
+
ATMU.US,D,20240806,000000,30.24,31.085,30.09,30.91,1578804,0
|
| 302 |
+
ATMU.US,D,20240807,000000,31.48,31.76,30.68,30.71,2002147,0
|
| 303 |
+
ATMU.US,D,20240808,000000,31.01,32.66,30.85,32.55,1084241,0
|
| 304 |
+
ATMU.US,D,20240809,000000,33,33.53,32.47,32.7,1209967,0
|
| 305 |
+
ATMU.US,D,20240812,000000,32.71,32.74,31.99,32.21,1412887,0
|
| 306 |
+
ATMU.US,D,20240813,000000,32.16,32.875,32.04,32.48,1453198,0
|
| 307 |
+
ATMU.US,D,20240814,000000,32.48,32.83,32.2,32.78,522078,0
|
| 308 |
+
ATMU.US,D,20240815,000000,33.49,33.97,32.97,33.94,813620,0
|
| 309 |
+
ATMU.US,D,20240816,000000,33.97,34.2,33.33,33.82,747476,0
|
| 310 |
+
ATMU.US,D,20240819,000000,33.93,34.24,33.22,33.47,549361,0
|
| 311 |
+
ATMU.US,D,20240820,000000,33.49,33.845,32.94,33.04,533448,0
|
| 312 |
+
ATMU.US,D,20240821,000000,33.19,33.488,33.02,33.18,336418,0
|
| 313 |
+
ATMU.US,D,20240822,000000,33.16,33.51,33.03,33.35,326816,0
|
| 314 |
+
ATMU.US,D,20240823,000000,33.51,34.44,33.4,34.36,1611786,0
|
| 315 |
+
ATMU.US,D,20240826,000000,34.53,35.05,34.29,34.39,675511,0
|
| 316 |
+
ATMU.US,D,20240827,000000,34.2,34.69,33.92,34.33,655560,0
|
| 317 |
+
ATMU.US,D,20240828,000000,34.27,34.33,33.68,33.81,402406,0
|
| 318 |
+
ATMU.US,D,20240829,000000,34.04,35.3106,34.04,35.07,1021942,0
|
| 319 |
+
ATMU.US,D,20240830,000000,35.16,35.85,34.93,35.85,979545,0
|
| 320 |
+
ATMU.US,D,20240903,000000,35.47,35.7,33.45,33.61,850206,0
|
| 321 |
+
ATMU.US,D,20240904,000000,33.43,33.69,32.7,33.22,974069,0
|
| 322 |
+
ATMU.US,D,20240905,000000,33.12,33.465,32.6,33.21,551924,0
|
| 323 |
+
ATMU.US,D,20240906,000000,33.17,33.47,32.57,32.58,775470,0
|
| 324 |
+
ATMU.US,D,20240909,000000,32.76,33.77,32.53,33.74,1061183,0
|
| 325 |
+
ATMU.US,D,20240910,000000,33.75,35.23,33.3601,34.67,1898370,0
|
| 326 |
+
ATMU.US,D,20240911,000000,34.42,34.775,33.52,34.75,1598040,0
|
| 327 |
+
ATMU.US,D,20240912,000000,34.82,35.455,34.25,35.08,605004,0
|
| 328 |
+
ATMU.US,D,20240913,000000,35.54,35.83,35.08,35.33,878331,0
|
| 329 |
+
ATMU.US,D,20240916,000000,35.56,36.06,35.05,35.46,1691636,0
|
| 330 |
+
ATMU.US,D,20240917,000000,35.65,36.55,35.65,35.87,641336,0
|
| 331 |
+
ATMU.US,D,20240918,000000,36.02,36.79,35.6,35.61,675410,0
|
| 332 |
+
ATMU.US,D,20240919,000000,36.73,36.85,36.03,36.72,621487,0
|
| 333 |
+
ATMU.US,D,20240920,000000,36.7,37.84,36.61,37.15,1251197,0
|
| 334 |
+
ATMU.US,D,20240923,000000,37.15,37.49,36.62,36.75,775672,0
|
| 335 |
+
ATMU.US,D,20240924,000000,37.15,37.625,36.83,37.29,709093,0
|
| 336 |
+
ATMU.US,D,20240925,000000,37.29,37.81,37.17,37.18,780903,0
|
| 337 |
+
ATMU.US,D,20240926,000000,37.58,37.96,37.0501,37.16,424698,0
|
| 338 |
+
ATMU.US,D,20240927,000000,37.34,37.4814,36.69,37.38,971228,0
|
| 339 |
+
ATMU.US,D,20240930,000000,37.05,37.71,37.05,37.53,574783,0
|
| 340 |
+
ATMU.US,D,20241001,000000,37.54,37.73,36.93,37.11,550813,0
|
| 341 |
+
ATMU.US,D,20241002,000000,36.89,37.52,36.88,37.17,559263,0
|
| 342 |
+
ATMU.US,D,20241003,000000,37.04,38.28,37.01,37.96,1836893,0
|
| 343 |
+
ATMU.US,D,20241004,000000,38.5,38.595,37.805,38.12,477837,0
|
| 344 |
+
ATMU.US,D,20241007,000000,38.32,38.99,38.1,38.59,880688,0
|
| 345 |
+
ATMU.US,D,20241008,000000,38.59,39.03,38.2075,38.8,636526,0
|
| 346 |
+
ATMU.US,D,20241009,000000,38.66,39.0783,38.33,38.43,806159,0
|
| 347 |
+
ATMU.US,D,20241010,000000,38.15,38.4,37.713,38.39,895763,0
|
| 348 |
+
ATMU.US,D,20241011,000000,38.4,39.7599,38.4,39.6,777937,0
|
| 349 |
+
ATMU.US,D,20241014,000000,39.6,40,39.42,39.45,464814,0
|
| 350 |
+
ATMU.US,D,20241015,000000,39.5,39.71,39.08,39.16,412673,0
|
| 351 |
+
ATMU.US,D,20241016,000000,39.45,40.15,39.21,40,616031,0
|
| 352 |
+
ATMU.US,D,20241017,000000,40.08,40.29,39.63,39.78,725976,0
|
| 353 |
+
ATMU.US,D,20241018,000000,39.78,40.185,39.62,39.79,472382,0
|
| 354 |
+
ATMU.US,D,20241021,000000,39.8,39.89,39.13,39.33,629398,0
|
| 355 |
+
ATMU.US,D,20241022,000000,39.05,39.105,38.24,38.28,618381,0
|
| 356 |
+
ATMU.US,D,20241023,000000,38.01,39.11,38.01,39.02,1123229,0
|
| 357 |
+
ATMU.US,D,20241024,000000,39.07,39.92,38.79,39.87,1378172,0
|
| 358 |
+
ATMU.US,D,20241025,000000,40.04,40.23,39.19,39.41,398701,0
|
| 359 |
+
ATMU.US,D,20241028,000000,39.76,40.1,39.47,39.88,501070,0
|
| 360 |
+
ATMU.US,D,20241029,000000,39.62,39.62,38.91,38.99,608357,0
|
| 361 |
+
ATMU.US,D,20241030,000000,38.67,39.85,38.55,39.02,656808,0
|
| 362 |
+
ATMU.US,D,20241031,000000,38.71,39.0275,38.29,38.94,603552,0
|
| 363 |
+
ATMU.US,D,20241101,000000,39.25,39.31,38.71,39,574965,0
|
| 364 |
+
ATMU.US,D,20241104,000000,38.87,39.19,38.46,38.87,409517,0
|
| 365 |
+
ATMU.US,D,20241105,000000,38.93,39.79,38.81,39.5,1021419,0
|
| 366 |
+
ATMU.US,D,20241106,000000,41.74,42.96,40.36,41.52,1251277,0
|
| 367 |
+
ATMU.US,D,20241107,000000,41.35,41.97,41,41.47,1495393,0
|
| 368 |
+
ATMU.US,D,20241108,000000,42.39,44.66,42.14,44.27,1484489,0
|
| 369 |
+
ATMU.US,D,20241111,000000,43.01,44.5,42.26,42.37,936499,0
|
| 370 |
+
ATMU.US,D,20241112,000000,42.725,42.88,42.12,42.56,1138260,0
|
| 371 |
+
ATMU.US,D,20241113,000000,42.88,43.82,42.54,43.57,911599,0
|
| 372 |
+
ATMU.US,D,20241114,000000,43.61,43.84,42.8,43.1,1019793,0
|
| 373 |
+
ATMU.US,D,20241115,000000,43.29,43.43,42.8,43.26,900266,0
|
| 374 |
+
ATMU.US,D,20241118,000000,43.4,43.63,42.91,43,1253337,0
|
| 375 |
+
ATMU.US,D,20241119,000000,42.1125,43.56,42.1125,43.02,691319,0
|
| 376 |
+
ATMU.US,D,20241120,000000,43,43.11,42.73,42.98,429270,0
|
| 377 |
+
ATMU.US,D,20241121,000000,43.12,43.98,43.04,43.77,563908,0
|
| 378 |
+
ATMU.US,D,20241122,000000,44.25,44.51,43.86,44.5,568664,0
|
| 379 |
+
ATMU.US,D,20241125,000000,44.97,45.43,44.05,44.07,602887,0
|
| 380 |
+
ATMU.US,D,20241126,000000,43.85,44.88,43.18,43.72,712987,0
|
| 381 |
+
ATMU.US,D,20241127,000000,43.9,44.12,43,43.06,557035,0
|
| 382 |
+
ATMU.US,D,20241129,000000,43.7,43.855,43.28,43.29,340849,0
|
| 383 |
+
ATMU.US,D,20241202,000000,43.435,44.75,43.435,43.64,1230694,0
|
| 384 |
+
ATMU.US,D,20241203,000000,43.59,43.7441,42.44,42.88,1265985,0
|
| 385 |
+
ATMU.US,D,20241204,000000,42.935,43.45,42.675,43.01,1222421,0
|
| 386 |
+
ATMU.US,D,20241205,000000,42.895,43.205,42.68,42.73,387185,0
|
| 387 |
+
ATMU.US,D,20241206,000000,42.74,43.14,42.33,42.64,423894,0
|
| 388 |
+
ATMU.US,D,20241209,000000,42.8,42.82,40.81,40.95,1472740,0
|
| 389 |
+
ATMU.US,D,20241210,000000,40.905,41.2,40.22,40.78,1216563,0
|
| 390 |
+
ATMU.US,D,20241211,000000,41.155,42,40.57,40.64,977927,0
|
| 391 |
+
ATMU.US,D,20241212,000000,40.805,41.38,40.46,41.03,641720,0
|
| 392 |
+
ATMU.US,D,20241213,000000,40.8,41.528,40.55,40.72,449977,0
|
| 393 |
+
ATMU.US,D,20241216,000000,40.695,40.89,40.01,40.71,516932,0
|
| 394 |
+
ATMU.US,D,20241217,000000,40.33,40.79,39.82,39.94,621036,0
|
| 395 |
+
ATMU.US,D,20241218,000000,40.31,40.35,38.9,38.99,802390,0
|
| 396 |
+
ATMU.US,D,20241219,000000,39.265,39.78,38.7,38.78,577097,0
|
| 397 |
+
ATMU.US,D,20241220,000000,38.555,39.58,38.2,39.25,1009786,0
|
| 398 |
+
ATMU.US,D,20241223,000000,39.04,39.06,38.56,39.04,586163,0
|
| 399 |
+
ATMU.US,D,20241224,000000,39.05,39.21,38.86,39.21,140786,0
|
| 400 |
+
ATMU.US,D,20241226,000000,38.985,39.44,38.85,39.27,401486,0
|
| 401 |
+
ATMU.US,D,20241227,000000,39.03,39.23,38.3909,38.69,293129,0
|
| 402 |
+
ATMU.US,D,20241230,000000,38.365,38.93,37.7,38.73,385672,0
|
| 403 |
+
ATMU.US,D,20241231,000000,39,39.355,38.83,39.18,565184,0
|
| 404 |
+
ATMU.US,D,20250102,000000,39.29,39.62,38.5,38.93,502116,0
|
| 405 |
+
ATMU.US,D,20250103,000000,38.835,39.24,38.69,39.17,630941,0
|
| 406 |
+
ATMU.US,D,20250106,000000,39.01,39.75,38.8113,39.44,724615,0
|
| 407 |
+
ATMU.US,D,20250107,000000,39.065,39.51,38.73,39.43,712752,0
|
| 408 |
+
ATMU.US,D,20250108,000000,39,39.57,38.72,39.4,570377,0
|
| 409 |
+
ATMU.US,D,20250110,000000,38.74,39.27,38.7,39.14,572227,0
|
| 410 |
+
ATMU.US,D,20250113,000000,38.7,39.87,38.42,39.53,506159,0
|
| 411 |
+
ATMU.US,D,20250114,000000,39.86,41.07,39.83,41.07,598774,0
|
| 412 |
+
ATMU.US,D,20250115,000000,41.92,42.1,41.01,41.24,657151,0
|
| 413 |
+
ATMU.US,D,20250116,000000,41.375,42.04,41.25,41.78,439057,0
|
| 414 |
+
ATMU.US,D,20250117,000000,42.25,42.53,41.87,42.21,836016,0
|
| 415 |
+
ATMU.US,D,20250121,000000,42.46,42.99,42,42.75,562762,0
|
| 416 |
+
ATMU.US,D,20250122,000000,42.84,44.09,42.35,42.88,1440692,0
|
| 417 |
+
ATMU.US,D,20250123,000000,42.78,43.685,42.49,43.46,465841,0
|
| 418 |
+
ATMU.US,D,20250124,000000,43.24,43.43,42.7,43.05,384281,0
|
| 419 |
+
ATMU.US,D,20250127,000000,42.2,42.52,40.53,40.82,617070,0
|
| 420 |
+
ATMU.US,D,20250128,000000,40.95,42.12,40.9,41.94,666722,0
|
| 421 |
+
ATMU.US,D,20250129,000000,41.715,42.36,41.3,42.06,331904,0
|
| 422 |
+
ATMU.US,D,20250130,000000,42.32,43.16,42.23,42.87,482992,0
|
| 423 |
+
ATMU.US,D,20250131,000000,42.86,42.86,41.53,41.82,647315,0
|
| 424 |
+
ATMU.US,D,20250203,000000,41.31,41.44,39.95,40.8,591083,0
|
| 425 |
+
ATMU.US,D,20250204,000000,40.611,41.38,40.611,41.28,408854,0
|
| 426 |
+
ATMU.US,D,20250205,000000,41.285,41.455,40.7601,41,480295,0
|
| 427 |
+
ATMU.US,D,20250206,000000,41.135,41.29,40.19,40.64,503050,0
|
| 428 |
+
ATMU.US,D,20250207,000000,40.855,41.08,40.38,40.97,487334,0
|
| 429 |
+
ATMU.US,D,20250210,000000,41.355,41.4814,40.52,40.69,447848,0
|
| 430 |
+
ATMU.US,D,20250211,000000,40.505,41.41,40.27,41.35,637556,0
|
| 431 |
+
ATMU.US,D,20250212,000000,40.725,41.11,39.16,39.47,689471,0
|
| 432 |
+
ATMU.US,D,20250213,000000,39.575,40.17,39.18,40.07,441353,0
|
| 433 |
+
ATMU.US,D,20250214,000000,40.3335,40.9,40.11,40.27,1012061,0
|
| 434 |
+
ATMU.US,D,20250218,000000,40.27,40.575,39.45,39.64,1043514,0
|
| 435 |
+
ATMU.US,D,20250219,000000,39.415,39.81,39.17,39.7,734897,0
|
| 436 |
+
ATMU.US,D,20250220,000000,39.585,40.11,38.77,39.18,1219243,0
|
| 437 |
+
ATMU.US,D,20250221,000000,39.07,39.07,36.3789,37.75,1868538,0
|
| 438 |
+
ATMU.US,D,20250224,000000,38.21,39.01,37.355,38.2,1358333,0
|
| 439 |
+
ATMU.US,D,20250225,000000,38.34,39.7,38.19,39.19,1095332,0
|
| 440 |
+
ATMU.US,D,20250226,000000,39.74,40.04,38.88,38.97,649013,0
|
| 441 |
+
ATMU.US,D,20250227,000000,39.22,39.585,38.57,38.6,780548,0
|
| 442 |
+
ATMU.US,D,20250228,000000,38.945,39.94,38.64,39.8,795783,0
|
| 443 |
+
ATMU.US,D,20250303,000000,39.88,40.21,37.72,38.09,1189426,0
|
| 444 |
+
ATMU.US,D,20250304,000000,37.56,37.8,36.05,36.73,906768,0
|
| 445 |
+
ATMU.US,D,20250305,000000,36.85,37.65,36.37,37.04,878800,0
|
| 446 |
+
ATMU.US,D,20250306,000000,36.88,37.68,35.75,37.32,817875,0
|
| 447 |
+
ATMU.US,D,20250307,000000,37.06,38.2,36.904,37.84,1095483,0
|
| 448 |
+
ATMU.US,D,20250310,000000,37.33,37.86,36.84,37.6,1261202,0
|
| 449 |
+
ATMU.US,D,20250311,000000,37.68,37.68,36.21,37.1,932870,0
|
| 450 |
+
ATMU.US,D,20250312,000000,37.77,38.52,36.65,37.62,1142611,0
|
| 451 |
+
ATMU.US,D,20250313,000000,37.495,37.495,35.66,35.75,1591944,0
|
| 452 |
+
ATMU.US,D,20250314,000000,36.275,36.82,35.88,36.79,1180485,0
|
| 453 |
+
ATMU.US,D,20250317,000000,36.97,37.17,36.42,36.99,886222,0
|
| 454 |
+
ATMU.US,D,20250318,000000,36.795,37.32,36.62,37.23,804636,0
|
| 455 |
+
ATMU.US,D,20250319,000000,37.025,39.09,36.9,38.66,774339,0
|
| 456 |
+
ATMU.US,D,20250320,000000,38.5,39.07,38.01,38.31,712478,0
|
| 457 |
+
ATMU.US,D,20250321,000000,37.89,38.1,37.38,37.51,2081631,0
|
| 458 |
+
ATMU.US,D,20250324,000000,38.27,38.34,37.61,38.21,869908,0
|
| 459 |
+
ATMU.US,D,20250325,000000,38.25,38.64,38,38.4,520125,0
|
| 460 |
+
ATMU.US,D,20250326,000000,38.45,38.81,37.75,38.08,802848,0
|
| 461 |
+
ATMU.US,D,20250327,000000,38.36,38.69,37.55,38.11,2426606,0
|
| 462 |
+
ATMU.US,D,20250328,000000,38.035,38.24,37.21,37.56,756547,0
|
| 463 |
+
ATMU.US,D,20250331,000000,37.05,37.09,36.34,36.73,1089677,0
|
| 464 |
+
ATMU.US,D,20250401,000000,36.71,37.225,36.18,37.21,766207,0
|
| 465 |
+
ATMU.US,D,20250402,000000,36.69,37.93,36.43,37.87,547341,0
|
| 466 |
+
ATMU.US,D,20250403,000000,36.065,36.38,34.46,34.78,1174497,0
|
| 467 |
+
ATMU.US,D,20250404,000000,33.11,33.86,32.23,32.98,1077934,0
|
| 468 |
+
ATMU.US,D,20250407,000000,31.53,34.32,30.94,32.36,1186163,0
|
| 469 |
+
ATMU.US,D,20250408,000000,33.7,33.85,31.17,31.66,1488502,0
|
| 470 |
+
ATMU.US,D,20250409,000000,31.55,35.915,31.2,35.56,1706609,0
|
| 471 |
+
ATMU.US,D,20250410,000000,34.7,34.89,33.235,33.62,1018462,0
|
| 472 |
+
ATMU.US,D,20250411,000000,32.96,33.785,32.195,33.15,1027634,0
|
| 473 |
+
ATMU.US,D,20250414,000000,33.65,34.25,33.02,33.8,1244481,0
|
| 474 |
+
ATMU.US,D,20250415,000000,34.19,34.77,33.4,33.65,579104,0
|
| 475 |
+
ATMU.US,D,20250416,000000,33.675,34.3788,32.74,33.2,742294,0
|
| 476 |
+
ATMU.US,D,20250417,000000,33.49,34.34,33.175,33.39,421926,0
|
| 477 |
+
ATMU.US,D,20250421,000000,33.03,33.21,31.68,32.2,627611,0
|
| 478 |
+
ATMU.US,D,20250422,000000,33.66,33.66,32.26,33.15,1328951,0
|
| 479 |
+
ATMU.US,D,20250423,000000,34.6,35.07,33.14,33.3,831988,0
|
| 480 |
+
ATMU.US,D,20250424,000000,33.38,34.415,33.38,34.37,710269,0
|
| 481 |
+
ATMU.US,D,20250425,000000,34.31,34.54,33.825,34.27,415345,0
|
| 482 |
+
ATMU.US,D,20250428,000000,33.87,34.63,33.86,34.54,497038,0
|
| 483 |
+
ATMU.US,D,20250429,000000,34.495,34.7622,34.055,34.43,717606,0
|
| 484 |
+
ATMU.US,D,20250430,000000,34.175,34.72,33.58,34.67,655722,0
|
| 485 |
+
ATMU.US,D,20250501,000000,34.79,35.92,33.9301,35.26,1345365,0
|
| 486 |
+
ATMU.US,D,20250502,000000,38,38,36.04,36.1,638998,0
|
| 487 |
+
ATMU.US,D,20250505,000000,35.705,37.02,35.64,36.32,539553,0
|
| 488 |
+
ATMU.US,D,20250506,000000,35.97,36.685,35.6,35.62,505353,0
|
| 489 |
+
ATMU.US,D,20250507,000000,35.78,36.14,35.285,35.58,475413,0
|
| 490 |
+
ATMU.US,D,20250508,000000,35.98,36.94,35.6,36.42,620647,0
|
| 491 |
+
ATMU.US,D,20250509,000000,36.53,36.9,35.93,36.27,881450,0
|
| 492 |
+
ATMU.US,D,20250512,000000,38.05,38.51,37.645,38.15,835924,0
|
| 493 |
+
ATMU.US,D,20250513,000000,38.425,39.16,38.17,38.82,557071,0
|
| 494 |
+
ATMU.US,D,20250514,000000,38.85,39.16,38.36,38.38,563643,0
|
| 495 |
+
ATMU.US,D,20250515,000000,38,38.75,38,38.55,490499,0
|
| 496 |
+
ATMU.US,D,20250516,000000,38.655,38.81,37.97,38.16,710115,0
|
| 497 |
+
ATMU.US,D,20250519,000000,37.725,38.575,37.685,38.32,450490,0
|
| 498 |
+
ATMU.US,D,20250520,000000,38.0923,38.46,38.05,38.26,710388,0
|
| 499 |
+
ATMU.US,D,20250521,000000,37.85,38.73,37.68,37.71,977154,0
|
| 500 |
+
ATMU.US,D,20250522,000000,37.57,37.57,36.64,36.66,483543,0
|
| 501 |
+
ATMU.US,D,20250523,000000,36.285,36.745,36.07,36.54,2283660,0
|
| 502 |
+
ATMU.US,D,20250527,000000,36.655,37.305,36.565,36.86,497080,0
|
| 503 |
+
ATMU.US,D,20250528,000000,37.2,37.24,36.24,36.39,906267,0
|
| 504 |
+
ATMU.US,D,20250529,000000,36.71,36.8,36.06,36.11,414700,0
|
| 505 |
+
ATMU.US,D,20250530,000000,36.045,36.24,35.68,36.02,571646,0
|
| 506 |
+
ATMU.US,D,20250602,000000,36.095,36.46,35.515,36.2,1542093,0
|
| 507 |
+
ATMU.US,D,20250603,000000,36.365,36.9,35.94,36.6,549653,0
|
| 508 |
+
ATMU.US,D,20250604,000000,36.49,37.01,36.18,36.22,384323,0
|
| 509 |
+
ATMU.US,D,20250605,000000,36.105,36.255,35.625,36.02,686816,0
|
| 510 |
+
ATMU.US,D,20250606,000000,36.525,36.75,36.14,36.38,361006,0
|
| 511 |
+
ATMU.US,D,20250609,000000,36.43,36.9451,36.42,36.58,432525,0
|
| 512 |
+
ATMU.US,D,20250610,000000,36.795,36.84,36.295,36.59,562733,0
|
| 513 |
+
ATMU.US,D,20250611,000000,37.045,37.17,36.39,36.39,671073,0
|
| 514 |
+
ATMU.US,D,20250612,000000,36.205,36.56,35.91,36.34,346234,0
|
| 515 |
+
ATMU.US,D,20250613,000000,36.145,36.485,35.23,35.25,436907,0
|
| 516 |
+
ATMU.US,D,20250616,000000,35.51,36.23,35.38,36.22,595017,0
|
| 517 |
+
ATMU.US,D,20250617,000000,35.935,36.2,35.24,35.25,750026,0
|
| 518 |
+
ATMU.US,D,20250618,000000,35.03,35.555,35.03,35.22,566260,0
|
| 519 |
+
ATMU.US,D,20250620,000000,35.31,35.7,34.775,35.04,1731312,0
|
| 520 |
+
ATMU.US,D,20250623,000000,35,35.46,34.575,35.42,560616,0
|
| 521 |
+
ATMU.US,D,20250624,000000,35.625,36.57,35.6,36.25,444056,0
|
| 522 |
+
ATMU.US,D,20250625,000000,36.485,36.49,36.12,36.18,509147,0
|
| 523 |
+
ATMU.US,D,20250626,000000,36.365,36.89,36.22,36.81,445101,0
|
| 524 |
+
ATMU.US,D,20250627,000000,37.005,37.17,35.66,35.83,1856980,0
|
| 525 |
+
ATMU.US,D,20250630,000000,35.995,36.63,35.48,36.42,844896,0
|
| 526 |
+
ATMU.US,D,20250701,000000,36.09,37.98,36.09,37.3,937970,0
|
| 527 |
+
ATMU.US,D,20250702,000000,37.55,37.68,37.1,37.34,496001,0
|
| 528 |
+
ATMU.US,D,20250703,000000,37.61,38.18,37.41,37.78,301314,0
|
| 529 |
+
ATMU.US,D,20250707,000000,37.77,38.19,37.2,37.64,698704,0
|
| 530 |
+
ATMU.US,D,20250708,000000,37.735,38.25,37.35,38.09,838886,0
|
| 531 |
+
ATMU.US,D,20250709,000000,38.49,38.72,37.785,38.7,744644,0
|
| 532 |
+
ATMU.US,D,20250710,000000,38.79,40.25,38.61,39,1375139,0
|
| 533 |
+
ATMU.US,D,20250711,000000,38.53,38.88,37.68,37.79,640723,0
|
| 534 |
+
ATMU.US,D,20250714,000000,37.775,38.115,37.55,37.79,572417,0
|
| 535 |
+
ATMU.US,D,20250715,000000,37.8,37.94,37.13,37.14,464851,0
|
| 536 |
+
ATMU.US,D,20250716,000000,37.535,37.78,36.735,37.56,466300,0
|
| 537 |
+
ATMU.US,D,20250717,000000,37.5,38.1,37.415,37.65,396559,0
|
| 538 |
+
ATMU.US,D,20250718,000000,37.835,37.95,37.12,37.68,587571,0
|
| 539 |
+
ATMU.US,D,20250721,000000,37.98,38.02,37.34,37.34,618998,0
|
| 540 |
+
ATMU.US,D,20250722,000000,37.45,38.38,37.385,38.32,615463,0
|
| 541 |
+
ATMU.US,D,20250723,000000,38.605,38.91,38.15,38.41,471935,0
|
| 542 |
+
ATMU.US,D,20250724,000000,38.215,38.34,37.865,38.04,431023,0
|
| 543 |
+
ATMU.US,D,20250725,000000,38.23,38.64,37.97,38.55,760491,0
|
| 544 |
+
ATMU.US,D,20250728,000000,38.505,39.03,38.325,38.72,446144,0
|
| 545 |
+
ATMU.US,D,20250729,000000,39.055,39.24,38.525,38.65,422416,0
|
| 546 |
+
ATMU.US,D,20250730,000000,38.6,38.98,38.36,38.65,540274,0
|
| 547 |
+
ATMU.US,D,20250731,000000,38.54,39.15,38.325,38.91,614243,0
|
| 548 |
+
ATMU.US,D,20250801,000000,38.155,38.23,37.375,37.49,717820,0
|
| 549 |
+
ATMU.US,D,20250804,000000,37.865,38.145,37.65,38.07,506348,0
|
| 550 |
+
ATMU.US,D,20250805,000000,38.31,38.35,37.22,38.07,858772,0
|
| 551 |
+
ATMU.US,D,20250806,000000,37.915,38.34,37.34,37.6,711624,0
|
| 552 |
+
ATMU.US,D,20250807,000000,38,38.67,37.42,38.64,824779,0
|
| 553 |
+
ATMU.US,D,20250808,000000,40.35,42.64,39.19,41,1812257,0
|
| 554 |
+
ATMU.US,D,20250811,000000,41.98,42.85,41.83,42.27,1569266,0
|
| 555 |
+
ATMU.US,D,20250812,000000,42.32,43.97,42.22,43.96,1216790,0
|
| 556 |
+
ATMU.US,D,20250813,000000,44.48,45.915,44.48,45.61,1179188,0
|
| 557 |
+
ATMU.US,D,20250814,000000,45.1,45.35,44.72,45.18,1004122,0
|
| 558 |
+
ATMU.US,D,20250815,000000,45.275,45.34,43.35,43.45,1219938,0
|
| 559 |
+
ATMU.US,D,20250818,000000,43.545,44.06,43.285,43.99,841891,0
|
| 560 |
+
ATMU.US,D,20250819,000000,44.12,44.695,43.585,43.92,634409,0
|
| 561 |
+
ATMU.US,D,20250820,000000,43.29,43.29,41.82,42.31,1219816,0
|
| 562 |
+
ATMU.US,D,20250821,000000,42.265,42.6,42.17,42.26,751058,0
|
| 563 |
+
ATMU.US,D,20250822,000000,42.625,44.45,42.6,43.93,791729,0
|
| 564 |
+
ATMU.US,D,20250825,000000,43.92,44.39,43.785,44.21,662720,0
|
| 565 |
+
ATMU.US,D,20250826,000000,44.18,44.42,43.895,44.04,586241,0
|
| 566 |
+
ATMU.US,D,20250827,000000,43.9,44.68,43.82,44.56,566146,0
|
| 567 |
+
ATMU.US,D,20250828,000000,44.83,44.83,44.25,44.59,482605,0
|
| 568 |
+
ATMU.US,D,20250829,000000,44.63,44.78,44.16,44.52,604339,0
|
| 569 |
+
ATMU.US,D,20250902,000000,43.93,44.79,43.72,44.78,948898,0
|
| 570 |
+
ATMU.US,D,20250903,000000,44.57,45.35,43.95,44.68,918685,0
|
| 571 |
+
ATMU.US,D,20250904,000000,44.78,45.61,44.385,45.58,528102,0
|
| 572 |
+
ATMU.US,D,20250905,000000,45.905,46.385,45.3,46.08,542715,0
|
| 573 |
+
ATMU.US,D,20250908,000000,46.445,46.525,45.79,46.19,878838,0
|
| 574 |
+
ATMU.US,D,20250909,000000,46.165,46.165,45.06,45.44,704742,0
|
| 575 |
+
ATMU.US,D,20250910,000000,45.4,46.07,45.24,45.51,962211,0
|
| 576 |
+
ATMU.US,D,20250911,000000,45.59,46.72,45.5,46.7,681269,0
|
| 577 |
+
ATMU.US,D,20250912,000000,46.655,46.88,46.33,46.37,592867,0
|
| 578 |
+
ATMU.US,D,20250915,000000,46.79,47.1,46.29,46.42,771303,0
|
| 579 |
+
ATMU.US,D,20250916,000000,46.54,46.91,45.83,46.38,698786,0
|
| 580 |
+
ATMU.US,D,20250917,000000,46.61,47.08,45.6715,45.83,722820,0
|
| 581 |
+
ATMU.US,D,20250918,000000,46.24,46.865,46.01,46.44,1116805,0
|
| 582 |
+
ATMU.US,D,20250919,000000,46.55,46.65,45.71,45.98,2002166,0
|
| 583 |
+
ATMU.US,D,20250922,000000,45.89,46.235,45,46.02,592416,0
|
| 584 |
+
ATMU.US,D,20250923,000000,46.215,46.65,45.27,45.41,659587,0
|
| 585 |
+
ATMU.US,D,20250924,000000,45.71,46.01,44.635,44.7,690465,0
|
| 586 |
+
ATMU.US,D,20250925,000000,44.67,45.12,44.13,44.36,600691,0
|
| 587 |
+
ATMU.US,D,20250926,000000,44.59,45.35,44.59,45.01,399913,0
|
| 588 |
+
ATMU.US,D,20250929,000000,45.23,45.34,44.785,45.23,402859,0
|
| 589 |
+
ATMU.US,D,20250930,000000,45.35,45.46,44.705,45.09,394366,0
|
| 590 |
+
ATMU.US,D,20251001,000000,44.81,45.15,44.11,44.49,473295,0
|
| 591 |
+
ATMU.US,D,20251002,000000,44.735,44.995,44.07,44.25,512951,0
|
| 592 |
+
ATMU.US,D,20251003,000000,44.485,45.03,44.24,44.5,917772,0
|
| 593 |
+
ATMU.US,D,20251006,000000,44.655,44.79,43.83,44.13,421231,0
|
| 594 |
+
ATMU.US,D,20251007,000000,44.23,44.46,43.81,44.12,601849,0
|
| 595 |
+
ATMU.US,D,20251008,000000,44.06,45.175,43.87,44.83,526468,0
|
| 596 |
+
ATMU.US,D,20251009,000000,44.5,44.7675,43.94,44.32,504881,0
|
| 597 |
+
ATMU.US,D,20251010,000000,44.73,44.78,42.64,42.78,650666,0
|
| 598 |
+
ATMU.US,D,20251013,000000,43.14,43.51,42.74,43.16,325624,0
|
| 599 |
+
ATMU.US,D,20251014,000000,42.92,44.54,42.6,44.26,411569,0
|
| 600 |
+
ATMU.US,D,20251015,000000,44.71,44.97,44,44.4,680235,0
|
| 601 |
+
ATMU.US,D,20251016,000000,44.8,44.84,43.915,44.38,782512,0
|
| 602 |
+
ATMU.US,D,20251017,000000,43.92,44.66,43.53,44,448629,0
|
| 603 |
+
ATMU.US,D,20251020,000000,44.39,44.79,44.09,44.39,436126,0
|
| 604 |
+
ATMU.US,D,20251021,000000,44.165,44.84,44.05,44.68,887845,0
|
| 605 |
+
ATMU.US,D,20251022,000000,44.53,44.98,44.14,44.39,507512,0
|
| 606 |
+
ATMU.US,D,20251023,000000,44.39,45.71,44.27,45.69,846262,0
|
| 607 |
+
ATMU.US,D,20251024,000000,46.79,46.79,45.5091,45.83,262080,0
|
| 608 |
+
ATMU.US,D,20251027,000000,45.94,46.1,45.43,45.78,270059,0
|
| 609 |
+
ATMU.US,D,20251028,000000,45.705,46.135,44.95,45.94,709772,0
|
| 610 |
+
ATMU.US,D,20251029,000000,45.97,47.87,45.82,47.15,729410,0
|
| 611 |
+
ATMU.US,D,20251030,000000,46.685,47.695,46.535,46.6,650969,0
|
| 612 |
+
ATMU.US,D,20251031,000000,46.36,46.82,45.41,45.48,814860,0
|
| 613 |
+
ATMU.US,D,20251103,000000,45.5,46.735,44.88,46,646130,0
|
| 614 |
+
ATMU.US,D,20251104,000000,45.835,45.86,44.52,45.81,537481,0
|
| 615 |
+
ATMU.US,D,20251105,000000,45.77,46.57,45.29,46.1,636353,0
|
| 616 |
+
ATMU.US,D,20251106,000000,46.665,47.03,45.9,46.51,882510,0
|
| 617 |
+
ATMU.US,D,20251107,000000,47.99,51.84,47.44,47.9,1853912,0
|
| 618 |
+
ATMU.US,D,20251110,000000,48.48,50.11,48.0632,49.65,1260178,0
|
| 619 |
+
ATMU.US,D,20251111,000000,49.94,50.05,49.15,49.99,557396,0
|
| 620 |
+
ATMU.US,D,20251112,000000,49.93,50.71,49.5901,49.94,555159,0
|
| 621 |
+
ATMU.US,D,20251113,000000,49.81,50.08,48.26,48.69,628117,0
|
| 622 |
+
ATMU.US,D,20251114,000000,48.25,48.54,47.31,47.64,531255,0
|
| 623 |
+
ATMU.US,D,20251117,000000,47.17,47.675,45.77,45.87,691758,0
|
| 624 |
+
ATMU.US,D,20251118,000000,45.46,46.405,45,46.26,551952,0
|
| 625 |
+
ATMU.US,D,20251119,000000,45.86,47.22,45.86,46.92,676846,0
|
| 626 |
+
ATMU.US,D,20251120,000000,47.5,47.97,46.58,46.7,558496,0
|
| 627 |
+
ATMU.US,D,20251121,000000,47,48.37,46.64,47.82,658231,0
|
| 628 |
+
ATMU.US,D,20251124,000000,47.56,49.34,46.37,48.6,721896,0
|
| 629 |
+
ATMU.US,D,20251125,000000,48.52,49.3,47.96,48.03,686924,0
|
| 630 |
+
ATMU.US,D,20251126,000000,49.585,51.69,49.43,51.04,2725475,0
|
| 631 |
+
ATMU.US,D,20251128,000000,51.215,51.51,50.3001,50.61,746857,0
|
| 632 |
+
ATMU.US,D,20251201,000000,50.55,51.31,50.3,51.09,673553,0
|
| 633 |
+
ATMU.US,D,20251202,000000,51.22,52.495,50.99,52.27,925910,0
|
| 634 |
+
ATMU.US,D,20251203,000000,52.415,53.39,51.69,52.92,655746,0
|
| 635 |
+
ATMU.US,D,20251204,000000,52.8,53.56,51.9,52.89,669776,0
|
| 636 |
+
ATMU.US,D,20251205,000000,52.74,52.93,51.9,52.25,972229,0
|
| 637 |
+
ATMU.US,D,20251208,000000,52.69,52.69,50.8434,51.07,891364,0
|
| 638 |
+
ATMU.US,D,20251209,000000,51.37,51.6404,50.34,50.4,406048,0
|
| 639 |
+
ATMU.US,D,20251210,000000,50.54,52.6,50.38,52.44,610953,0
|
| 640 |
+
ATMU.US,D,20251211,000000,52.98,53.5896,52.295,53.3,628246,0
|
| 641 |
+
ATMU.US,D,20251212,000000,53.655,53.655,52.0778,52.73,674991,0
|
| 642 |
+
ATMU.US,D,20251215,000000,53.485,53.5,52.74,53.19,536918,0
|
| 643 |
+
ATMU.US,D,20251216,000000,53.76,54.1,52.67,53.02,497866,0
|
| 644 |
+
ATMU.US,D,20251217,000000,53.06,53.15,52,52.76,700773,0
|
| 645 |
+
ATMU.US,D,20251218,000000,53.53,54.29,52.85,53,1046479,0
|
| 646 |
+
ATMU.US,D,20251219,000000,52.725,53.59,52.47,53.57,2493292,0
|
| 647 |
+
ATMU.US,D,20251222,000000,54.84,54.84,53.51,53.95,510406,0
|
| 648 |
+
ATMU.US,D,20251223,000000,53.795,54.225,53.595,53.71,416996,0
|
| 649 |
+
ATMU.US,D,20251224,000000,53.84,54.645,53.295,53.41,207808,0
|
| 650 |
+
ATMU.US,D,20251226,000000,53.5,53.665,52.76,53.42,347300,0
|
| 651 |
+
ATMU.US,D,20251229,000000,53.43,53.53,52.415,52.65,272866,0
|
| 652 |
+
ATMU.US,D,20251230,000000,52.315,52.75,51.98,52.33,343907,0
|
| 653 |
+
ATMU.US,D,20251231,000000,52.18,52.37,51.76,51.91,309658,0
|
| 654 |
+
ATMU.US,D,20260102,000000,52.5,52.575,51.92,52.41,601752,0
|
| 655 |
+
ATMU.US,D,20260105,000000,52.39,53.625,52.1,53,348181,0
|
| 656 |
+
ATMU.US,D,20260106,000000,52.87,54.49,52.535,54.19,480515,0
|
| 657 |
+
ATMU.US,D,20260107,000000,54.12,55.13,52.58,52.76,368825,0
|
| 658 |
+
ATMU.US,D,20260108,000000,53.15,54.385,52.81,54.26,616089,0
|
| 659 |
+
ATMU.US,D,20260109,000000,54.43,55.04,53.84,54.75,459793,0
|
| 660 |
+
ATMU.US,D,20260112,000000,55.03,55.775,54.405,55.14,346139,0
|
| 661 |
+
ATMU.US,D,20260113,000000,55.57,55.785,55.12,55.54,311866,0
|
| 662 |
+
ATMU.US,D,20260114,000000,56.775,56.775,54.915,55.6,556312,0
|
| 663 |
+
ATMU.US,D,20260115,000000,57.06,57.23,55.925,57.21,541927,0
|
| 664 |
+
ATMU.US,D,20260116,000000,57.74,57.85,56.34,56.68,491036,0
|
| 665 |
+
ATMU.US,D,20260120,000000,55.75,56.69,55.29,55.51,470941,0
|
| 666 |
+
ATMU.US,D,20260121,000000,55.94,57.47,55.81,57.36,720710,0
|
| 667 |
+
ATMU.US,D,20260122,000000,57.8543,58.18,57.05,57.64,280229,0
|
| 668 |
+
ATMU.US,D,20260123,000000,57.89,57.89,55.78,56.55,272838,0
|
| 669 |
+
ATMU.US,D,20260126,000000,56.64,57.62,56.5686,57.3,609031,0
|
| 670 |
+
ATMU.US,D,20260127,000000,57.46,57.8,56.415,56.73,398170,0
|
| 671 |
+
ATMU.US,D,20260128,000000,56.505,57.565,56.365,56.74,703741,0
|
| 672 |
+
ATMU.US,D,20260129,000000,57.41,58.01,56.73,57.96,479598,0
|
| 673 |
+
ATMU.US,D,20260130,000000,57.135,58.02,56.89,57.97,648829,0
|
| 674 |
+
ATMU.US,D,20260202,000000,57.675,60.85,57.52,60.79,752584,0
|
| 675 |
+
ATMU.US,D,20260203,000000,60.54,62.295,60.28,60.82,701195,0
|
| 676 |
+
ATMU.US,D,20260204,000000,61.41,62.07,60.67,61.19,830711,0
|
| 677 |
+
ATMU.US,D,20260205,000000,60.3209,61.17,59.83,60.57,720898,0
|
| 678 |
+
ATMU.US,D,20260206,000000,61.035,62.62,60.97,61.46,827212,0
|
| 679 |
+
ATMU.US,D,20260209,000000,61.33,62.61,61.12,62.1,1178636,0
|
| 680 |
+
ATMU.US,D,20260210,000000,62.645,62.8625,61.27,62.12,1251999,0
|
| 681 |
+
ATMU.US,D,20260211,000000,59.47,64.06,59.47,63,598092,0
|
| 682 |
+
ATMU.US,D,20260212,000000,63.6249,64.51,61.24,62.12,1611029,0
|
| 683 |
+
ATMU.US,D,20260213,000000,63.845,66,63.0901,64.12,2863393,0
|
| 684 |
+
ATMU.US,D,20260217,000000,65.075,65.2,63.405,64.09,1621321,0
|
| 685 |
+
ATMU.US,D,20260218,000000,64.57,65.54,63.71,64.24,1036832,0
|
daily/us/nyse stocks/1/ato.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/ausm.us.txt
ADDED
|
@@ -0,0 +1,72 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AUSM.US,D,20250708,000000,25.0072,25.03,25.005,25.005,401231,0
|
| 3 |
+
AUSM.US,D,20250709,000000,25.02,25.17,25.005,25.005,11034,0
|
| 4 |
+
AUSM.US,D,20250710,000000,25.0299,25.05,25.015,25.015,16899,0
|
| 5 |
+
AUSM.US,D,20250711,000000,25.03,25.04,25.03,25.03,3506,0
|
| 6 |
+
AUSM.US,D,20250714,000000,25.0194,25.04,25.0194,25.03,6717,0
|
| 7 |
+
AUSM.US,D,20250715,000000,25.03,25.0397,25.02,25.02,5221,0
|
| 8 |
+
AUSM.US,D,20250717,000000,25.03,25.03,25.02,25.02,403,0
|
| 9 |
+
AUSM.US,D,20250718,000000,25.03,25.04,25.02,25.02,1787,0
|
| 10 |
+
AUSM.US,D,20250721,000000,25.04,25.17,25.03,25.03,4266,0
|
| 11 |
+
AUSM.US,D,20250722,000000,25.05,25.11,25.035,25.035,8102,0
|
| 12 |
+
AUSM.US,D,20250723,000000,25.05,25.05,25.04,25.04,502,0
|
| 13 |
+
AUSM.US,D,20250724,000000,25.0401,25.0401,25.0399,25.0401,478,0
|
| 14 |
+
AUSM.US,D,20250729,000000,25.05,25.11,25.02,25.035,31977,0
|
| 15 |
+
AUSM.US,D,20250731,000000,25.05,25.05,25.045,25.045,25043,0
|
| 16 |
+
AUSM.US,D,20250814,000000,25.135,25.15,25.12,25.135,21000,0
|
| 17 |
+
AUSM.US,D,20250815,000000,25.1,25.115,25.1,25.115,314,0
|
| 18 |
+
AUSM.US,D,20250821,000000,25.1132,25.14,25.1132,25.125,38259,0
|
| 19 |
+
AUSM.US,D,20250903,000000,25.1099,25.11,25.099,25.1,3800,0
|
| 20 |
+
AUSM.US,D,20250904,000000,25.12,25.12,25.12,25.12,1420,0
|
| 21 |
+
AUSM.US,D,20250905,000000,25.13,25.145,25.13,25.145,800,0
|
| 22 |
+
AUSM.US,D,20250908,000000,25.12,25.15,25.11,25.135,2032,0
|
| 23 |
+
AUSM.US,D,20250909,000000,25.15,25.1595,25.145,25.145,3650,0
|
| 24 |
+
AUSM.US,D,20250910,000000,25.16,25.16,25.15,25.15,2200,0
|
| 25 |
+
AUSM.US,D,20250911,000000,25.17,25.18,25.16,25.16,565000,0
|
| 26 |
+
AUSM.US,D,20250912,000000,25.15,25.165,25.15,25.165,281000,0
|
| 27 |
+
AUSM.US,D,20250915,000000,25.175,25.19,25.175,25.175,663,0
|
| 28 |
+
AUSM.US,D,20250916,000000,25.19,25.26,25.17,25.255,14773,0
|
| 29 |
+
AUSM.US,D,20250918,000000,25.2,25.2,25.18,25.18,2002,0
|
| 30 |
+
AUSM.US,D,20250922,000000,25.19,25.3,25.179,25.19,4031,0
|
| 31 |
+
AUSM.US,D,20250923,000000,25.19,25.19,25.175,25.175,1079,0
|
| 32 |
+
AUSM.US,D,20250924,000000,25.125,25.14,25.125,25.125,352,0
|
| 33 |
+
AUSM.US,D,20250926,000000,25.119,25.119,25.105,25.105,1294,0
|
| 34 |
+
AUSM.US,D,20251001,000000,25.11,25.11,25.099,25.105,2096,0
|
| 35 |
+
AUSM.US,D,20251002,000000,25.11,25.12,25.08,25.1,3941,0
|
| 36 |
+
AUSM.US,D,20251007,000000,25.1037,25.105,25.1037,25.105,3691,0
|
| 37 |
+
AUSM.US,D,20251014,000000,25.1127,25.125,25.1127,25.125,238,0
|
| 38 |
+
AUSM.US,D,20251023,000000,25.12,25.14,25.1,25.125,3082,0
|
| 39 |
+
AUSM.US,D,20251027,000000,25.08,25.09,25.0799,25.08,14670,0
|
| 40 |
+
AUSM.US,D,20251105,000000,25.08,25.085,25.08,25.085,400,0
|
| 41 |
+
AUSM.US,D,20251106,000000,25.08,25.09,25.07,25.07,14219,0
|
| 42 |
+
AUSM.US,D,20251110,000000,25.0727,25.08,25.0727,25.08,230,0
|
| 43 |
+
AUSM.US,D,20251113,000000,25.11,25.11,25.1,25.1,11737,0
|
| 44 |
+
AUSM.US,D,20251114,000000,25.11,25.11,25.07,25.09,2226,0
|
| 45 |
+
AUSM.US,D,20251118,000000,25.11,25.11,25.1,25.1,405,0
|
| 46 |
+
AUSM.US,D,20251128,000000,25.34,25.53,25.06,25.06,44601,0
|
| 47 |
+
AUSM.US,D,20251203,000000,25.056,25.07,25.056,25.07,608,0
|
| 48 |
+
AUSM.US,D,20251204,000000,25.075,25.075,25.075,25.075,115,0
|
| 49 |
+
AUSM.US,D,20251205,000000,25.0758,25.0758,25.0745,25.075,3006,0
|
| 50 |
+
AUSM.US,D,20251208,000000,25.07,25.08,25.07,25.08,5065,0
|
| 51 |
+
AUSM.US,D,20251210,000000,25.08,25.09,25.08,25.09,105,0
|
| 52 |
+
AUSM.US,D,20251212,000000,25.09,25.11,25.09,25.1,8210,0
|
| 53 |
+
AUSM.US,D,20251216,000000,25.09,25.1,25.09,25.1,103,0
|
| 54 |
+
AUSM.US,D,20251217,000000,25.09,25.105,25.09,25.105,4258,0
|
| 55 |
+
AUSM.US,D,20251218,000000,25.1,25.1,25.1,25.1,179,0
|
| 56 |
+
AUSM.US,D,20251222,000000,25.07,25.07,25.05,25.06,330,0
|
| 57 |
+
AUSM.US,D,20251223,000000,25.05,25.06,25.04,25.06,625,0
|
| 58 |
+
AUSM.US,D,20251224,000000,25.05,25.05,25.05,25.05,320,0
|
| 59 |
+
AUSM.US,D,20251231,000000,25.0901,25.0952,25.0901,25.0952,127,0
|
| 60 |
+
AUSM.US,D,20260105,000000,25.09,25.09,25.085,25.085,305,0
|
| 61 |
+
AUSM.US,D,20260106,000000,25.12,25.12,25.09,25.11,2586,0
|
| 62 |
+
AUSM.US,D,20260107,000000,25.13,25.14,25.12,25.12,2059,0
|
| 63 |
+
AUSM.US,D,20260115,000000,25.15,25.15,25.15,25.15,419,0
|
| 64 |
+
AUSM.US,D,20260121,000000,25.15,25.1583,25.14,25.15,6002,0
|
| 65 |
+
AUSM.US,D,20260130,000000,25.11,25.14,25.1,25.12,2628,0
|
| 66 |
+
AUSM.US,D,20260204,000000,25.13,25.13,25.13,25.13,412,0
|
| 67 |
+
AUSM.US,D,20260206,000000,25.15,25.15,25.15,25.15,1080,0
|
| 68 |
+
AUSM.US,D,20260209,000000,25.15,25.15,25.15,25.15,204,0
|
| 69 |
+
AUSM.US,D,20260210,000000,25.17,25.18,25.1599,25.1599,3938,0
|
| 70 |
+
AUSM.US,D,20260212,000000,25.18,25.19,25.17,25.17,3603,0
|
| 71 |
+
AUSM.US,D,20260213,000000,25.19,25.19,25.18,25.18,3397,0
|
| 72 |
+
AUSM.US,D,20260218,000000,25.2,25.2,25.17,25.17,1557,0
|
daily/us/nyse stocks/1/avnt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/awi.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bac_m.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bap.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bbar.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bbdc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bbdo.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bbn.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bf-a.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bgs.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bipi.us.txt
ADDED
|
@@ -0,0 +1,1019 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BIPI.US,D,20220127,000000,25.45,25.45,24.9,24.95,678248,0
|
| 3 |
+
BIPI.US,D,20220128,000000,25.1,25.1,23.75,24.87,237798,0
|
| 4 |
+
BIPI.US,D,20220131,000000,24.77,24.99,24.54,24.57,1885708,0
|
| 5 |
+
BIPI.US,D,20220201,000000,24.76,24.76,24.19,24.32,93582,0
|
| 6 |
+
BIPI.US,D,20220202,000000,24.285,24.39,24.06,24.07,80344,0
|
| 7 |
+
BIPI.US,D,20220203,000000,23.9,24.04,23.52,23.6,83547,0
|
| 8 |
+
BIPI.US,D,20220204,000000,23.54,23.54,22.36,22.79,136081,0
|
| 9 |
+
BIPI.US,D,20220207,000000,22.97,23.37,22.08,22.43,178526,0
|
| 10 |
+
BIPI.US,D,20220208,000000,22.41,22.65,22.21,22.21,197478,0
|
| 11 |
+
BIPI.US,D,20220209,000000,22.85,22.85,22.32,22.65,109015,0
|
| 12 |
+
BIPI.US,D,20220210,000000,22.46,22.67,22.25,22.42,115691,0
|
| 13 |
+
BIPI.US,D,20220211,000000,22.44,22.6568,22.42,22.55,42947,0
|
| 14 |
+
BIPI.US,D,20220214,000000,22.73,22.83,21.43,21.78,56060,0
|
| 15 |
+
BIPI.US,D,20220215,000000,22,22.74,21.88,22.67,82495,0
|
| 16 |
+
BIPI.US,D,20220216,000000,22.66,22.97,22.32,22.85,59779,0
|
| 17 |
+
BIPI.US,D,20220217,000000,22.84,23.13,22.495,22.8,52667,0
|
| 18 |
+
BIPI.US,D,20220218,000000,22.83,23.18,22.8052,23.12,30592,0
|
| 19 |
+
BIPI.US,D,20220222,000000,22.9657,23.34,22.9657,23.18,59476,0
|
| 20 |
+
BIPI.US,D,20220223,000000,23.2,23.29,23.06,23.06,8116,0
|
| 21 |
+
BIPI.US,D,20220224,000000,22.41,23.19,22.41,23.17,15392,0
|
| 22 |
+
BIPI.US,D,20220225,000000,23.2,23.73,23.2,23.2,68826,0
|
| 23 |
+
BIPI.US,D,20220228,000000,23.25,23.72,23.25,23.56,351343,0
|
| 24 |
+
BIPI.US,D,20220301,000000,23.62,23.74,23.45,23.65,23778,0
|
| 25 |
+
BIPI.US,D,20220302,000000,23.27,23.55,23.04,23.25,25245,0
|
| 26 |
+
BIPI.US,D,20220303,000000,23.41,23.43,23.15,23.25,11336,0
|
| 27 |
+
BIPI.US,D,20220304,000000,23.1702,23.5154,23.1702,23.25,9122,0
|
| 28 |
+
BIPI.US,D,20220307,000000,23.14,23.5,23,23.22,20879,0
|
| 29 |
+
BIPI.US,D,20220308,000000,23.1,23.4999,23,23.33,30496,0
|
| 30 |
+
BIPI.US,D,20220309,000000,23.41,23.55,23.1112,23.47,36856,0
|
| 31 |
+
BIPI.US,D,20220310,000000,23.3,23.43,23.27,23.37,269745,0
|
| 32 |
+
BIPI.US,D,20220311,000000,23.37,23.4436,23,23.12,63046,0
|
| 33 |
+
BIPI.US,D,20220314,000000,23.12,23.12,22.78,22.78,106032,0
|
| 34 |
+
BIPI.US,D,20220315,000000,22.8,22.83,22.0991,22.28,38599,0
|
| 35 |
+
BIPI.US,D,20220316,000000,22.55,22.55,22.32,22.43,14930,0
|
| 36 |
+
BIPI.US,D,20220317,000000,22.5198,22.68,22.42,22.47,28704,0
|
| 37 |
+
BIPI.US,D,20220318,000000,22.56,22.69,22.48,22.56,17746,0
|
| 38 |
+
BIPI.US,D,20220321,000000,22.51,22.72,22.33,22.525,13097,0
|
| 39 |
+
BIPI.US,D,20220322,000000,22.39,22.5,21.99,22.46,12454,0
|
| 40 |
+
BIPI.US,D,20220323,000000,22.3596,22.37,21.88,22.06,34110,0
|
| 41 |
+
BIPI.US,D,20220324,000000,22.11,22.3,21.85,22.3,8754,0
|
| 42 |
+
BIPI.US,D,20220325,000000,22.21,22.21,21.75,22.13,8878,0
|
| 43 |
+
BIPI.US,D,20220328,000000,22.02,22.3,22.02,22.1735,8097,0
|
| 44 |
+
BIPI.US,D,20220329,000000,22.3,22.77,22.22,22.75,13951,0
|
| 45 |
+
BIPI.US,D,20220330,000000,22.8,22.8,22.3,22.44,13039,0
|
| 46 |
+
BIPI.US,D,20220331,000000,22.49,22.7937,22.4608,22.62,14880,0
|
| 47 |
+
BIPI.US,D,20220401,000000,22.65,22.65,22.16,22.48,14916,0
|
| 48 |
+
BIPI.US,D,20220404,000000,22.1,22.2281,21.98,22.05,15027,0
|
| 49 |
+
BIPI.US,D,20220405,000000,21.96,22.1155,21.4,21.4,21222,0
|
| 50 |
+
BIPI.US,D,20220406,000000,21.3,21.38,21,21,12639,0
|
| 51 |
+
BIPI.US,D,20220407,000000,21,21.305,21,21.305,7282,0
|
| 52 |
+
BIPI.US,D,20220408,000000,21.1397,21.4751,20.75,20.8699,16456,0
|
| 53 |
+
BIPI.US,D,20220411,000000,20.83,20.91,20.51,20.58,22322,0
|
| 54 |
+
BIPI.US,D,20220412,000000,20.65,20.8145,20.5,20.55,28148,0
|
| 55 |
+
BIPI.US,D,20220413,000000,20.5413,21.06,20.3602,20.95,70700,0
|
| 56 |
+
BIPI.US,D,20220414,000000,20.74,20.95,20.53,20.54,14735,0
|
| 57 |
+
BIPI.US,D,20220418,000000,20.83,20.98,20.47,20.47,5424,0
|
| 58 |
+
BIPI.US,D,20220419,000000,20.47,20.9113,20.15,20.7373,27026,0
|
| 59 |
+
BIPI.US,D,20220420,000000,20.86,20.86,20.37,20.48,7478,0
|
| 60 |
+
BIPI.US,D,20220421,000000,20.4202,20.4505,19.92,19.92,41365,0
|
| 61 |
+
BIPI.US,D,20220422,000000,19.925,20.0299,19.81,19.98,11978,0
|
| 62 |
+
BIPI.US,D,20220425,000000,20.03,20.03,19.63,19.9555,25841,0
|
| 63 |
+
BIPI.US,D,20220426,000000,19.93,20.05,19.73,19.91,10530,0
|
| 64 |
+
BIPI.US,D,20220427,000000,20.19,20.19,19.52,19.82,58182,0
|
| 65 |
+
BIPI.US,D,20220428,000000,19.8,20.02,19.61,20.02,43630,0
|
| 66 |
+
BIPI.US,D,20220429,000000,19.67,20.2,19.67,20.19,58111,0
|
| 67 |
+
BIPI.US,D,20220502,000000,20.18,20.2291,19.3,19.6576,28519,0
|
| 68 |
+
BIPI.US,D,20220503,000000,19.5,19.57,18.84,19.28,150314,0
|
| 69 |
+
BIPI.US,D,20220504,000000,19.1,19.5,18.9,19.45,17498,0
|
| 70 |
+
BIPI.US,D,20220505,000000,19.38,19.38,18.75,18.81,31533,0
|
| 71 |
+
BIPI.US,D,20220506,000000,18.82,19.0832,18.75,18.86,14382,0
|
| 72 |
+
BIPI.US,D,20220509,000000,18.66,18.89,17.8663,18.26,56918,0
|
| 73 |
+
BIPI.US,D,20220510,000000,18.44,18.65,18.1,18.6,37806,0
|
| 74 |
+
BIPI.US,D,20220511,000000,18.58,18.89,18.3,18.31,48036,0
|
| 75 |
+
BIPI.US,D,20220512,000000,18.54,18.6,17.21,18.27,132659,0
|
| 76 |
+
BIPI.US,D,20220513,000000,18.22,18.76,18.22,18.62,32254,0
|
| 77 |
+
BIPI.US,D,20220516,000000,18.57,20,18.29,19.76,56093,0
|
| 78 |
+
BIPI.US,D,20220517,000000,19.96,19.96,19.3,19.38,20879,0
|
| 79 |
+
BIPI.US,D,20220518,000000,19.47,19.47,18.31,18.94,56384,0
|
| 80 |
+
BIPI.US,D,20220519,000000,18.98,19.16,18.6,19.16,35902,0
|
| 81 |
+
BIPI.US,D,20220520,000000,18.64,18.87,18.56,18.83,32934,0
|
| 82 |
+
BIPI.US,D,20220523,000000,19.1,19.1,18.66,18.75,35565,0
|
| 83 |
+
BIPI.US,D,20220524,000000,18.63,19.06,18.21,19.06,109146,0
|
| 84 |
+
BIPI.US,D,20220525,000000,19.1,19.86,19.1,19.83,58774,0
|
| 85 |
+
BIPI.US,D,20220526,000000,19.57,20.4,19.57,20.25,53509,0
|
| 86 |
+
BIPI.US,D,20220527,000000,20.38,21.55,20.38,21.5,74108,0
|
| 87 |
+
BIPI.US,D,20220531,000000,21.1207,21.85,21.1207,21.69,36335,0
|
| 88 |
+
BIPI.US,D,20220601,000000,21.84,22.23,21.55,22.02,15008,0
|
| 89 |
+
BIPI.US,D,20220602,000000,21.99,22.11,21.57,21.57,43622,0
|
| 90 |
+
BIPI.US,D,20220603,000000,21.44,21.44,20.8,21.02,16387,0
|
| 91 |
+
BIPI.US,D,20220606,000000,20.92,21.01,20.52,20.54,14780,0
|
| 92 |
+
BIPI.US,D,20220607,000000,20.61,21.55,20.54,21.55,16097,0
|
| 93 |
+
BIPI.US,D,20220608,000000,21.5848,21.5848,21.01,21.22,4524,0
|
| 94 |
+
BIPI.US,D,20220609,000000,21.47,21.594,20.87,21.42,49348,0
|
| 95 |
+
BIPI.US,D,20220610,000000,21.21,21.4,20.7,21.06,35969,0
|
| 96 |
+
BIPI.US,D,20220613,000000,20.61,20.61,19.5424,19.86,43570,0
|
| 97 |
+
BIPI.US,D,20220614,000000,19.66,19.78,19.22,19.37,49611,0
|
| 98 |
+
BIPI.US,D,20220615,000000,19.66,20.3,19.2393,20.1,60469,0
|
| 99 |
+
BIPI.US,D,20220616,000000,19.7,19.9634,19.195,19.24,82872,0
|
| 100 |
+
BIPI.US,D,20220617,000000,19.25,19.67,19,19.01,60952,0
|
| 101 |
+
BIPI.US,D,20220621,000000,19.25,19.845,19.0956,19.54,40157,0
|
| 102 |
+
BIPI.US,D,20220622,000000,19.48,19.67,19.18,19.5,62943,0
|
| 103 |
+
BIPI.US,D,20220623,000000,19.6751,20.04,19.17,19.788,54456,0
|
| 104 |
+
BIPI.US,D,20220624,000000,19.64,21,19.54,20.9,25950,0
|
| 105 |
+
BIPI.US,D,20220627,000000,20.575,20.9,20.02,20.47,38513,0
|
| 106 |
+
BIPI.US,D,20220628,000000,20.21,20.9,20.18,20.54,51502,0
|
| 107 |
+
BIPI.US,D,20220629,000000,20.5,20.5,20.0817,20.25,27778,0
|
| 108 |
+
BIPI.US,D,20220630,000000,20.11,21.38,19.9901,21.36,228015,0
|
| 109 |
+
BIPI.US,D,20220701,000000,21.25,21.5,21.1,21.39,47543,0
|
| 110 |
+
BIPI.US,D,20220705,000000,21.29,21.4603,20.9781,21.19,26530,0
|
| 111 |
+
BIPI.US,D,20220706,000000,21.45,21.47,20.98,20.98,23228,0
|
| 112 |
+
BIPI.US,D,20220707,000000,21.2,21.3856,20.97,21.12,30280,0
|
| 113 |
+
BIPI.US,D,20220708,000000,21.05,21.34,21,21.23,20173,0
|
| 114 |
+
BIPI.US,D,20220711,000000,21.2,21.34,21.09,21.09,12736,0
|
| 115 |
+
BIPI.US,D,20220712,000000,21,21.3,20.87,20.88,20040,0
|
| 116 |
+
BIPI.US,D,20220713,000000,20.65,21.1136,20.65,20.87,14782,0
|
| 117 |
+
BIPI.US,D,20220714,000000,20.6109,21.0515,20.4601,20.8,10476,0
|
| 118 |
+
BIPI.US,D,20220715,000000,20.99,21.3099,20.79,21.15,15541,0
|
| 119 |
+
BIPI.US,D,20220718,000000,21.24,21.39,21.13,21.2,15329,0
|
| 120 |
+
BIPI.US,D,20220719,000000,21.3,21.3,20.91,21.1,33654,0
|
| 121 |
+
BIPI.US,D,20220720,000000,21.2587,21.47,21.21,21.21,15481,0
|
| 122 |
+
BIPI.US,D,20220721,000000,21.185,21.46,21.04,21.06,24244,0
|
| 123 |
+
BIPI.US,D,20220722,000000,21.4472,21.5,21,21,16358,0
|
| 124 |
+
BIPI.US,D,20220725,000000,21.16,21.42,20.95,21.33,9540,0
|
| 125 |
+
BIPI.US,D,20220726,000000,21.28,21.3616,20.85,21.1,10270,0
|
| 126 |
+
BIPI.US,D,20220727,000000,20.62,21.1,20.62,20.87,6861,0
|
| 127 |
+
BIPI.US,D,20220728,000000,20.9,21.25,20.68,20.8301,24577,0
|
| 128 |
+
BIPI.US,D,20220729,000000,21.01,21.17,20.6202,21.06,50790,0
|
| 129 |
+
BIPI.US,D,20220801,000000,21.07,21.48,21.07,21.47,16928,0
|
| 130 |
+
BIPI.US,D,20220802,000000,21.32,22.0078,21.25,21.73,19645,0
|
| 131 |
+
BIPI.US,D,20220803,000000,22.0643,22.17,21.68,22.17,12900,0
|
| 132 |
+
BIPI.US,D,20220804,000000,22.05,22.35,22.05,22.35,20080,0
|
| 133 |
+
BIPI.US,D,20220805,000000,22.09,22.24,22.08,22.2,6831,0
|
| 134 |
+
BIPI.US,D,20220808,000000,22.09,22.2842,21.83,21.99,33806,0
|
| 135 |
+
BIPI.US,D,20220809,000000,21.95,21.96,21.65,21.78,28391,0
|
| 136 |
+
BIPI.US,D,20220810,000000,21.99,22.2,21.86,22.04,30248,0
|
| 137 |
+
BIPI.US,D,20220811,000000,22.11,22.26,21.65,22,23988,0
|
| 138 |
+
BIPI.US,D,20220812,000000,22.16,22.16,21.7197,21.98,6391,0
|
| 139 |
+
BIPI.US,D,20220815,000000,21.9,22.26,21.69,22.18,20815,0
|
| 140 |
+
BIPI.US,D,20220816,000000,22.105,22.2899,21.11,21.31,66318,0
|
| 141 |
+
BIPI.US,D,20220817,000000,21.13,21.23,20.57,20.84,33832,0
|
| 142 |
+
BIPI.US,D,20220818,000000,21.12,21.17,20.66,20.86,14150,0
|
| 143 |
+
BIPI.US,D,20220819,000000,20.7,20.9,20.6315,20.81,7242,0
|
| 144 |
+
BIPI.US,D,20220822,000000,20.5,20.7737,20.21,20.25,16117,0
|
| 145 |
+
BIPI.US,D,20220823,000000,20.18,20.3,19.25,19.62,63146,0
|
| 146 |
+
BIPI.US,D,20220824,000000,20.49,20.49,19.57,19.7,25087,0
|
| 147 |
+
BIPI.US,D,20220825,000000,19.87,20.5304,19.87,20.19,3806,0
|
| 148 |
+
BIPI.US,D,20220826,000000,20.32,20.4,20.0499,20.29,7345,0
|
| 149 |
+
BIPI.US,D,20220829,000000,19.96,20.343,19.96,20.14,8762,0
|
| 150 |
+
BIPI.US,D,20220830,000000,19.8353,20.36,19.8353,20.1,7149,0
|
| 151 |
+
BIPI.US,D,20220831,000000,19.83,20.15,19.78,20.15,21866,0
|
| 152 |
+
BIPI.US,D,20220901,000000,19.88,19.9738,19.37,19.37,7942,0
|
| 153 |
+
BIPI.US,D,20220902,000000,19.536,19.99,19.46,19.46,8959,0
|
| 154 |
+
BIPI.US,D,20220906,000000,19.58,19.75,19.5,19.6,7848,0
|
| 155 |
+
BIPI.US,D,20220907,000000,19.67,19.8562,19.6,19.6,2064,0
|
| 156 |
+
BIPI.US,D,20220908,000000,20.02,20.02,19.59,19.61,11289,0
|
| 157 |
+
BIPI.US,D,20220909,000000,19.65,20.29,19.6,20.15,9778,0
|
| 158 |
+
BIPI.US,D,20220912,000000,20.03,20.52,19.97,20.52,4494,0
|
| 159 |
+
BIPI.US,D,20220913,000000,20.06,20.36,19.8894,20.36,6806,0
|
| 160 |
+
BIPI.US,D,20220914,000000,20.07,20.18,19.7393,19.96,10474,0
|
| 161 |
+
BIPI.US,D,20220915,000000,19.85,20.15,19.36,19.45,18813,0
|
| 162 |
+
BIPI.US,D,20220916,000000,19.11,19.55,19.11,19.54,13436,0
|
| 163 |
+
BIPI.US,D,20220919,000000,19.5907,19.5907,18.65,18.78,25275,0
|
| 164 |
+
BIPI.US,D,20220920,000000,18.7,19.23,18.65,19.15,44238,0
|
| 165 |
+
BIPI.US,D,20220921,000000,18.8594,19.28,18.8594,19.24,13568,0
|
| 166 |
+
BIPI.US,D,20220922,000000,18.94,19.14,18.717,19.07,10604,0
|
| 167 |
+
BIPI.US,D,20220923,000000,18.87,18.88,18.43,18.71,17941,0
|
| 168 |
+
BIPI.US,D,20220926,000000,18.43,18.72,18.03,18.32,20006,0
|
| 169 |
+
BIPI.US,D,20220927,000000,18.18,18.9,18.0701,18.71,55516,0
|
| 170 |
+
BIPI.US,D,20220928,000000,18.53,19.31,18.53,19.2,19570,0
|
| 171 |
+
BIPI.US,D,20220929,000000,18.5,18.9,18.4,18.9,73505,0
|
| 172 |
+
BIPI.US,D,20220930,000000,19,19.55,18.63,19.47,101439,0
|
| 173 |
+
BIPI.US,D,20221003,000000,19.44,19.98,19.29,19.55,21626,0
|
| 174 |
+
BIPI.US,D,20221004,000000,19.65,19.9192,19.25,19.43,23829,0
|
| 175 |
+
BIPI.US,D,20221005,000000,19.29,19.64,19.29,19.64,2965,0
|
| 176 |
+
BIPI.US,D,20221006,000000,19.4,19.6,19.36,19.38,8609,0
|
| 177 |
+
BIPI.US,D,20221007,000000,18.97,18.99,18.55,18.75,14253,0
|
| 178 |
+
BIPI.US,D,20221010,000000,18.71,18.99,18.3,18.35,10852,0
|
| 179 |
+
BIPI.US,D,20221011,000000,18.56,18.64,18.223,18.48,31185,0
|
| 180 |
+
BIPI.US,D,20221012,000000,18.59,18.59,18.2,18.46,63984,0
|
| 181 |
+
BIPI.US,D,20221013,000000,18.2,18.5738,17.95,18.415,19273,0
|
| 182 |
+
BIPI.US,D,20221014,000000,18.48,18.5999,18.09,18.28,9744,0
|
| 183 |
+
BIPI.US,D,20221017,000000,18.4579,18.84,17.1,17.1,36378,0
|
| 184 |
+
BIPI.US,D,20221018,000000,17.81,18.29,17.81,18.15,14535,0
|
| 185 |
+
BIPI.US,D,20221019,000000,18.2,18.33,18,18.16,23609,0
|
| 186 |
+
BIPI.US,D,20221020,000000,18,18.16,17.1,17.25,19768,0
|
| 187 |
+
BIPI.US,D,20221021,000000,17.45,17.45,16.58,16.99,30300,0
|
| 188 |
+
BIPI.US,D,20221024,000000,17.48,17.5,17.07,17.3,23770,0
|
| 189 |
+
BIPI.US,D,20221025,000000,17.3,17.57,17.08,17.3,30640,0
|
| 190 |
+
BIPI.US,D,20221026,000000,17.35,17.8141,17.24,17.4698,32816,0
|
| 191 |
+
BIPI.US,D,20221027,000000,17.26,17.66,17.2,17.55,42184,0
|
| 192 |
+
BIPI.US,D,20221028,000000,17.51,17.72,17.41,17.6177,58384,0
|
| 193 |
+
BIPI.US,D,20221031,000000,17.63,17.6345,17.44,17.45,40563,0
|
| 194 |
+
BIPI.US,D,20221101,000000,17.72,17.75,17.2,17.25,29085,0
|
| 195 |
+
BIPI.US,D,20221102,000000,17.15,17.63,17.15,17.39,20702,0
|
| 196 |
+
BIPI.US,D,20221103,000000,17.18,17.44,17.02,17.05,226457,0
|
| 197 |
+
BIPI.US,D,20221104,000000,17.19,17.49,17.07,17.11,11249,0
|
| 198 |
+
BIPI.US,D,20221107,000000,17.07,17.2499,16.772,16.83,38258,0
|
| 199 |
+
BIPI.US,D,20221108,000000,17.0983,17.46,17.0239,17.4346,29603,0
|
| 200 |
+
BIPI.US,D,20221109,000000,17.35,17.43,17.04,17.15,26699,0
|
| 201 |
+
BIPI.US,D,20221110,000000,17.45,18.42,17.43,18.3563,14774,0
|
| 202 |
+
BIPI.US,D,20221111,000000,18.49,18.49,17.88,17.88,35469,0
|
| 203 |
+
BIPI.US,D,20221114,000000,17.84,18.2086,17.55,17.65,23360,0
|
| 204 |
+
BIPI.US,D,20221115,000000,17.78,17.95,17.31,17.68,53266,0
|
| 205 |
+
BIPI.US,D,20221116,000000,17.53,17.9,17.4435,17.68,47147,0
|
| 206 |
+
BIPI.US,D,20221117,000000,17.3865,17.8735,17.3865,17.68,25307,0
|
| 207 |
+
BIPI.US,D,20221118,000000,17.86,17.87,17.4708,17.82,5588,0
|
| 208 |
+
BIPI.US,D,20221121,000000,17.78,17.83,17.33,17.5,22566,0
|
| 209 |
+
BIPI.US,D,20221122,000000,17.55,17.77,17.09,17.16,25318,0
|
| 210 |
+
BIPI.US,D,20221123,000000,17.23,17.9099,17.05,17.12,28433,0
|
| 211 |
+
BIPI.US,D,20221125,000000,17,17.5929,17,17.22,4973,0
|
| 212 |
+
BIPI.US,D,20221128,000000,17.22,17.63,17.2,17.5,41195,0
|
| 213 |
+
BIPI.US,D,20221129,000000,17.51,17.86,17.39,17.52,23698,0
|
| 214 |
+
BIPI.US,D,20221130,000000,17.25,17.89,17.25,17.88,68947,0
|
| 215 |
+
BIPI.US,D,20221201,000000,17.8,18.42,17.775,18.23,73040,0
|
| 216 |
+
BIPI.US,D,20221202,000000,18.41,18.85,18.205,18.6,33737,0
|
| 217 |
+
BIPI.US,D,20221205,000000,18.44,18.78,18.36,18.45,22844,0
|
| 218 |
+
BIPI.US,D,20221206,000000,18.405,18.68,18.05,18.17,62576,0
|
| 219 |
+
BIPI.US,D,20221207,000000,18.25,18.25,18.06,18.11,14052,0
|
| 220 |
+
BIPI.US,D,20221208,000000,18.38,18.49,17.94,17.94,61872,0
|
| 221 |
+
BIPI.US,D,20221209,000000,17.95,18.035,17.39,17.75,16342,0
|
| 222 |
+
BIPI.US,D,20221212,000000,17.69,18.42,17.29,17.6,27861,0
|
| 223 |
+
BIPI.US,D,20221213,000000,17.71,18.31,17.71,18.1,30476,0
|
| 224 |
+
BIPI.US,D,20221214,000000,18.13,18.42,17.9502,18.1438,24555,0
|
| 225 |
+
BIPI.US,D,20221215,000000,17.95,18.09,17.75,17.89,27611,0
|
| 226 |
+
BIPI.US,D,20221216,000000,17.78,18.06,17.72,18.045,9550,0
|
| 227 |
+
BIPI.US,D,20221219,000000,17.68,18.06,17.46,17.83,23862,0
|
| 228 |
+
BIPI.US,D,20221220,000000,17.86,18.03,17.63,17.9841,17520,0
|
| 229 |
+
BIPI.US,D,20221221,000000,17.8,17.84,17.11,17.23,69029,0
|
| 230 |
+
BIPI.US,D,20221222,000000,17.15,17.35,16.95,17.1665,29773,0
|
| 231 |
+
BIPI.US,D,20221223,000000,17.0515,17.0975,16.78,17,46408,0
|
| 232 |
+
BIPI.US,D,20221227,000000,16.74,17,16.65,16.81,41377,0
|
| 233 |
+
BIPI.US,D,20221228,000000,16.69,17.14,16.55,16.55,35959,0
|
| 234 |
+
BIPI.US,D,20221229,000000,16.35,16.655,16.3,16.48,38810,0
|
| 235 |
+
BIPI.US,D,20221230,000000,16.3724,16.6099,16.2,16.2,63113,0
|
| 236 |
+
BIPI.US,D,20230103,000000,16.47,16.9899,16.47,16.75,21049,0
|
| 237 |
+
BIPI.US,D,20230104,000000,16.99,17.37,16.54,17.15,18372,0
|
| 238 |
+
BIPI.US,D,20230105,000000,17.0329,18.095,17.0329,17.67,11356,0
|
| 239 |
+
BIPI.US,D,20230106,000000,17.85,18.63,17.85,18.48,10707,0
|
| 240 |
+
BIPI.US,D,20230109,000000,18.48,18.7768,18.45,18.59,16581,0
|
| 241 |
+
BIPI.US,D,20230110,000000,18.5,18.5,18.42,18.48,10599,0
|
| 242 |
+
BIPI.US,D,20230111,000000,18.69,18.87,18.385,18.87,15740,0
|
| 243 |
+
BIPI.US,D,20230112,000000,18.555,18.85,18.28,18.49,37764,0
|
| 244 |
+
BIPI.US,D,20230113,000000,18.4518,18.98,18.4,18.4,5033,0
|
| 245 |
+
BIPI.US,D,20230117,000000,18.8291,18.93,18.5,18.71,17749,0
|
| 246 |
+
BIPI.US,D,20230118,000000,18.71,19.1,18.6309,18.82,16293,0
|
| 247 |
+
BIPI.US,D,20230119,000000,18.74,19.24,18.69,18.9609,5792,0
|
| 248 |
+
BIPI.US,D,20230120,000000,18.99,19.19,18.725,18.87,17672,0
|
| 249 |
+
BIPI.US,D,20230123,000000,18.74,19.5,18.74,19.4916,26370,0
|
| 250 |
+
BIPI.US,D,20230124,000000,19.41,19.68,19.26,19.66,16051,0
|
| 251 |
+
BIPI.US,D,20230125,000000,19.34,19.81,19.3,19.81,7322,0
|
| 252 |
+
BIPI.US,D,20230126,000000,19.8927,19.93,19.51,19.67,37705,0
|
| 253 |
+
BIPI.US,D,20230127,000000,19.61,20.02,19.61,19.8,13869,0
|
| 254 |
+
BIPI.US,D,20230130,000000,19.82,20.77,19.64,20.77,22335,0
|
| 255 |
+
BIPI.US,D,20230131,000000,20.42,20.7,20.4,20.54,19115,0
|
| 256 |
+
BIPI.US,D,20230201,000000,20.4,20.55,20.35,20.45,19750,0
|
| 257 |
+
BIPI.US,D,20230202,000000,20.6,20.75,20.29,20.74,25558,0
|
| 258 |
+
BIPI.US,D,20230203,000000,20.6,20.6,20.0401,20.12,7754,0
|
| 259 |
+
BIPI.US,D,20230206,000000,19.96,19.96,19.28,19.65,29471,0
|
| 260 |
+
BIPI.US,D,20230207,000000,19.585,19.8272,19.135,19.485,27781,0
|
| 261 |
+
BIPI.US,D,20230208,000000,19.0967,19.82,19.0967,19.5,7058,0
|
| 262 |
+
BIPI.US,D,20230209,000000,19.49,20.09,19.49,19.51,12825,0
|
| 263 |
+
BIPI.US,D,20230210,000000,19.31,19.4694,19.31,19.36,7669,0
|
| 264 |
+
BIPI.US,D,20230213,000000,19.21,19.95,19.21,19.82,12715,0
|
| 265 |
+
BIPI.US,D,20230214,000000,19.87,19.87,19.35,19.64,7904,0
|
| 266 |
+
BIPI.US,D,20230215,000000,19.46,19.48,19.2475,19.3223,3203,0
|
| 267 |
+
BIPI.US,D,20230216,000000,19.45,19.8399,19.1805,19.2227,6686,0
|
| 268 |
+
BIPI.US,D,20230217,000000,18.7801,19.5599,18.7801,19.15,5109,0
|
| 269 |
+
BIPI.US,D,20230221,000000,18.96,19.3485,18.25,18.48,13451,0
|
| 270 |
+
BIPI.US,D,20230222,000000,18.25,18.6564,18.15,18.3553,8679,0
|
| 271 |
+
BIPI.US,D,20230223,000000,18.56,18.8219,18.2602,18.7001,4459,0
|
| 272 |
+
BIPI.US,D,20230224,000000,18.45,18.8362,18.3,18.73,9273,0
|
| 273 |
+
BIPI.US,D,20230227,000000,18.89,18.89,18.41,18.41,9937,0
|
| 274 |
+
BIPI.US,D,20230228,000000,18.3795,19.2,18.3795,19.2,50213,0
|
| 275 |
+
BIPI.US,D,20230301,000000,19.02,19.25,19,19.25,11151,0
|
| 276 |
+
BIPI.US,D,20230302,000000,19.15,19.24,18.6581,19.22,9618,0
|
| 277 |
+
BIPI.US,D,20230303,000000,19.22,19.49,18.88,19.49,5183,0
|
| 278 |
+
BIPI.US,D,20230306,000000,19.49,19.53,17.75,18.165,84404,0
|
| 279 |
+
BIPI.US,D,20230307,000000,18.04,18.5,18.04,18.1,9697,0
|
| 280 |
+
BIPI.US,D,20230308,000000,18.76,18.76,18.0716,18.34,9578,0
|
| 281 |
+
BIPI.US,D,20230309,000000,18.2445,18.2972,17.01,17.14,23064,0
|
| 282 |
+
BIPI.US,D,20230310,000000,17.01,17.2576,16.48,16.5,12800,0
|
| 283 |
+
BIPI.US,D,20230313,000000,16.23,16.6704,16.02,16.08,22790,0
|
| 284 |
+
BIPI.US,D,20230314,000000,16.3,16.96,16.3,16.66,10953,0
|
| 285 |
+
BIPI.US,D,20230315,000000,16.33,16.33,15.8,15.9,22419,0
|
| 286 |
+
BIPI.US,D,20230316,000000,15.96,17.68,15.96,17.41,22375,0
|
| 287 |
+
BIPI.US,D,20230317,000000,17.39,17.39,16.42,16.61,8132,0
|
| 288 |
+
BIPI.US,D,20230320,000000,16.71,16.71,16.1699,16.26,15060,0
|
| 289 |
+
BIPI.US,D,20230321,000000,16.46,16.85,16.0737,16.584,9563,0
|
| 290 |
+
BIPI.US,D,20230322,000000,16.48,16.97,16.48,16.6051,4622,0
|
| 291 |
+
BIPI.US,D,20230323,000000,16.3366,17.1556,16.3366,16.45,16791,0
|
| 292 |
+
BIPI.US,D,20230324,000000,16.4,16.56,15.785,16.121,18428,0
|
| 293 |
+
BIPI.US,D,20230327,000000,16.3322,16.92,16.3,16.7,7300,0
|
| 294 |
+
BIPI.US,D,20230328,000000,16.7457,16.9999,16.645,16.87,14147,0
|
| 295 |
+
BIPI.US,D,20230329,000000,16.97,18.24,16.97,17.9,37021,0
|
| 296 |
+
BIPI.US,D,20230330,000000,17.96,18.69,17.8,18.69,34037,0
|
| 297 |
+
BIPI.US,D,20230331,000000,18.53,18.96,17.9551,18.33,18715,0
|
| 298 |
+
BIPI.US,D,20230403,000000,18.68,18.68,17.76,18.19,24768,0
|
| 299 |
+
BIPI.US,D,20230404,000000,17.9682,18.42,17.52,17.85,23911,0
|
| 300 |
+
BIPI.US,D,20230405,000000,17.825,17.825,17.15,17.6,39299,0
|
| 301 |
+
BIPI.US,D,20230406,000000,17.62,17.85,17.1788,17.54,38090,0
|
| 302 |
+
BIPI.US,D,20230410,000000,17.38,17.6,17.315,17.51,14213,0
|
| 303 |
+
BIPI.US,D,20230411,000000,17.33,17.9999,17.33,17.52,25485,0
|
| 304 |
+
BIPI.US,D,20230412,000000,17.97,18.3199,17.11,17.11,38529,0
|
| 305 |
+
BIPI.US,D,20230413,000000,17.08,17.59,17.08,17.57,12543,0
|
| 306 |
+
BIPI.US,D,20230414,000000,17.55,17.64,17.31,17.64,9896,0
|
| 307 |
+
BIPI.US,D,20230417,000000,17.64,17.64,16.99,16.99,12950,0
|
| 308 |
+
BIPI.US,D,20230418,000000,17.32,17.33,16.88,17.0711,14298,0
|
| 309 |
+
BIPI.US,D,20230419,000000,16.91,17.385,16.91,17.2793,4730,0
|
| 310 |
+
BIPI.US,D,20230420,000000,17.17,17.38,16.96,17.38,5446,0
|
| 311 |
+
BIPI.US,D,20230421,000000,17.28,17.4881,17.03,17.03,2087,0
|
| 312 |
+
BIPI.US,D,20230424,000000,17.3028,17.35,17.01,17.3374,4116,0
|
| 313 |
+
BIPI.US,D,20230425,000000,17.18,17.45,16.5,16.53,47610,0
|
| 314 |
+
BIPI.US,D,20230426,000000,16.63,16.8,16.34,16.8,20275,0
|
| 315 |
+
BIPI.US,D,20230427,000000,16.62,16.89,16.62,16.88,6631,0
|
| 316 |
+
BIPI.US,D,20230428,000000,16.91,17.39,16.91,17.2,49005,0
|
| 317 |
+
BIPI.US,D,20230501,000000,17.09,17.215,16.8,17.09,9087,0
|
| 318 |
+
BIPI.US,D,20230502,000000,16.89,17.2,16.16,16.16,17712,0
|
| 319 |
+
BIPI.US,D,20230503,000000,16.25,16.48,16.16,16.16,17062,0
|
| 320 |
+
BIPI.US,D,20230504,000000,16.08,16.2214,15.51,15.66,30889,0
|
| 321 |
+
BIPI.US,D,20230505,000000,15.79,16.0231,15.55,15.8,19846,0
|
| 322 |
+
BIPI.US,D,20230508,000000,15.75,16.2945,15.75,16.25,34974,0
|
| 323 |
+
BIPI.US,D,20230509,000000,16.25,16.405,16.03,16.2471,14746,0
|
| 324 |
+
BIPI.US,D,20230510,000000,16.48,16.52,16.16,16.31,20588,0
|
| 325 |
+
BIPI.US,D,20230511,000000,16.2,16.39,16.164,16.24,17823,0
|
| 326 |
+
BIPI.US,D,20230512,000000,16.41,16.41,16.2,16.3042,22715,0
|
| 327 |
+
BIPI.US,D,20230515,000000,16.4,16.44,16.02,16.39,72824,0
|
| 328 |
+
BIPI.US,D,20230516,000000,16.3,16.51,16.1,16.15,38752,0
|
| 329 |
+
BIPI.US,D,20230517,000000,16.15,16.6,16.1403,16.45,14784,0
|
| 330 |
+
BIPI.US,D,20230518,000000,16.4299,16.52,16.2146,16.29,7201,0
|
| 331 |
+
BIPI.US,D,20230519,000000,16.4,16.48,16.23,16.4,5792,0
|
| 332 |
+
BIPI.US,D,20230522,000000,16.44,16.44,16.34,16.41,11214,0
|
| 333 |
+
BIPI.US,D,20230523,000000,16.36,16.44,16.35,16.43,11727,0
|
| 334 |
+
BIPI.US,D,20230524,000000,16.28,16.82,16.28,16.65,15862,0
|
| 335 |
+
BIPI.US,D,20230525,000000,16.8391,16.88,16.4,16.575,16726,0
|
| 336 |
+
BIPI.US,D,20230526,000000,16.59,16.71,16.41,16.56,6868,0
|
| 337 |
+
BIPI.US,D,20230530,000000,16.79,16.79,16.1959,16.25,15536,0
|
| 338 |
+
BIPI.US,D,20230531,000000,16.18,17.16,16.18,17.16,97693,0
|
| 339 |
+
BIPI.US,D,20230601,000000,17.01,17.36,16.78,17.05,40945,0
|
| 340 |
+
BIPI.US,D,20230602,000000,17.26,18,17,17.88,39790,0
|
| 341 |
+
BIPI.US,D,20230605,000000,17.95,18.5,17.56,18.44,39915,0
|
| 342 |
+
BIPI.US,D,20230606,000000,18.37,18.505,18.2357,18.45,17688,0
|
| 343 |
+
BIPI.US,D,20230607,000000,18.42,18.48,17.91,18.1955,17603,0
|
| 344 |
+
BIPI.US,D,20230608,000000,18.19,18.23,17.81,17.81,11949,0
|
| 345 |
+
BIPI.US,D,20230609,000000,17.75,17.9,17.62,17.705,10163,0
|
| 346 |
+
BIPI.US,D,20230612,000000,17.51,17.7399,17.51,17.57,5257,0
|
| 347 |
+
BIPI.US,D,20230613,000000,17.57,17.99,17.57,17.89,7278,0
|
| 348 |
+
BIPI.US,D,20230614,000000,17.56,17.56,16.58,16.83,31358,0
|
| 349 |
+
BIPI.US,D,20230615,000000,16.78,16.925,16.75,16.9,5797,0
|
| 350 |
+
BIPI.US,D,20230616,000000,16.68,16.93,16.5,16.5,14331,0
|
| 351 |
+
BIPI.US,D,20230620,000000,16.35,16.7899,16.35,16.38,15028,0
|
| 352 |
+
BIPI.US,D,20230621,000000,16.4,16.5,16.36,16.43,4882,0
|
| 353 |
+
BIPI.US,D,20230622,000000,16.37,16.765,16.37,16.765,19241,0
|
| 354 |
+
BIPI.US,D,20230623,000000,16.6,16.85,16.6,16.75,12585,0
|
| 355 |
+
BIPI.US,D,20230626,000000,16.855,17.1499,16.855,16.94,12285,0
|
| 356 |
+
BIPI.US,D,20230627,000000,16.98,16.98,16.66,16.95,11496,0
|
| 357 |
+
BIPI.US,D,20230628,000000,16.9,17.0871,16.55,17,25114,0
|
| 358 |
+
BIPI.US,D,20230629,000000,16.76,16.9999,16.59,16.95,6489,0
|
| 359 |
+
BIPI.US,D,20230630,000000,17,17.4,16.85,17.4,58064,0
|
| 360 |
+
BIPI.US,D,20230703,000000,17.2,17.54,17.2,17.52,6160,0
|
| 361 |
+
BIPI.US,D,20230705,000000,17.55,17.5797,17.1,17.5,10972,0
|
| 362 |
+
BIPI.US,D,20230706,000000,17.305,17.305,16.76,16.95,9363,0
|
| 363 |
+
BIPI.US,D,20230707,000000,16.92,17.23,16.75,16.81,17464,0
|
| 364 |
+
BIPI.US,D,20230710,000000,16.81,17.36,16.8,17.09,9319,0
|
| 365 |
+
BIPI.US,D,20230711,000000,17,17.25,17,17.02,10010,0
|
| 366 |
+
BIPI.US,D,20230712,000000,17.26,17.47,17.02,17.22,20731,0
|
| 367 |
+
BIPI.US,D,20230713,000000,17.23,17.3,17.23,17.3,7330,0
|
| 368 |
+
BIPI.US,D,20230714,000000,17.44,17.45,17.2,17.34,5941,0
|
| 369 |
+
BIPI.US,D,20230717,000000,17.2433,17.43,16.9441,16.97,11078,0
|
| 370 |
+
BIPI.US,D,20230718,000000,17.43,17.43,16.97,17.22,10579,0
|
| 371 |
+
BIPI.US,D,20230719,000000,17.48,17.48,17.15,17.3885,10712,0
|
| 372 |
+
BIPI.US,D,20230720,000000,17.25,17.5,17.21,17.3,5491,0
|
| 373 |
+
BIPI.US,D,20230721,000000,17.25,17.5177,17.11,17.45,7882,0
|
| 374 |
+
BIPI.US,D,20230724,000000,17.44,17.7499,16.9,17.3,23038,0
|
| 375 |
+
BIPI.US,D,20230725,000000,17.29,17.3,17.1756,17.25,7801,0
|
| 376 |
+
BIPI.US,D,20230726,000000,17.14,17.52,17.14,17.51,16219,0
|
| 377 |
+
BIPI.US,D,20230727,000000,17.51,17.51,17.3,17.4257,23118,0
|
| 378 |
+
BIPI.US,D,20230728,000000,17.41,17.5994,17.17,17.25,17961,0
|
| 379 |
+
BIPI.US,D,20230731,000000,17.22,17.5,17.22,17.39,6683,0
|
| 380 |
+
BIPI.US,D,20230801,000000,17.37,17.37,16.87,17.19,10049,0
|
| 381 |
+
BIPI.US,D,20230802,000000,17.1433,17.5799,17.13,17.13,42762,0
|
| 382 |
+
BIPI.US,D,20230803,000000,17.13,17.13,16.9051,16.98,7621,0
|
| 383 |
+
BIPI.US,D,20230804,000000,16.93,17.41,16.93,17.32,13543,0
|
| 384 |
+
BIPI.US,D,20230807,000000,17.32,17.34,17.0501,17.34,1794,0
|
| 385 |
+
BIPI.US,D,20230808,000000,17.35,17.46,17.1501,17.35,21964,0
|
| 386 |
+
BIPI.US,D,20230809,000000,17.29,17.2965,17.1501,17.17,8040,0
|
| 387 |
+
BIPI.US,D,20230810,000000,17.315,17.315,17.07,17.16,5603,0
|
| 388 |
+
BIPI.US,D,20230811,000000,17,17.2473,16.9505,17.21,17467,0
|
| 389 |
+
BIPI.US,D,20230814,000000,17.12,17.265,16.9301,17.1663,12939,0
|
| 390 |
+
BIPI.US,D,20230815,000000,17.12,17.23,17.12,17.18,9218,0
|
| 391 |
+
BIPI.US,D,20230816,000000,17.18,17.3373,17.02,17.02,52924,0
|
| 392 |
+
BIPI.US,D,20230817,000000,17.1,17.1,16.5,16.813,17475,0
|
| 393 |
+
BIPI.US,D,20230818,000000,16.74,16.7999,16.5001,16.71,13694,0
|
| 394 |
+
BIPI.US,D,20230821,000000,16.6095,16.697,16.6,16.63,11266,0
|
| 395 |
+
BIPI.US,D,20230822,000000,16.6603,16.71,16.5001,16.64,8163,0
|
| 396 |
+
BIPI.US,D,20230823,000000,16.8,16.8,16.64,16.71,27292,0
|
| 397 |
+
BIPI.US,D,20230824,000000,16.61,16.7699,16.5201,16.63,22564,0
|
| 398 |
+
BIPI.US,D,20230825,000000,16.665,16.6854,16.5812,16.6,7312,0
|
| 399 |
+
BIPI.US,D,20230828,000000,16.67,16.8,16.67,16.8,12187,0
|
| 400 |
+
BIPI.US,D,20230829,000000,16.8,16.84,16.5299,16.66,19841,0
|
| 401 |
+
BIPI.US,D,20230830,000000,16.67,16.8,16.615,16.615,6655,0
|
| 402 |
+
BIPI.US,D,20230831,000000,16.57,17.47,16.51,17.47,78147,0
|
| 403 |
+
BIPI.US,D,20230901,000000,17.3,17.42,17.079,17.26,19103,0
|
| 404 |
+
BIPI.US,D,20230905,000000,17.19,17.19,16.7001,16.71,12745,0
|
| 405 |
+
BIPI.US,D,20230906,000000,16.85,16.89,16.46,16.65,18950,0
|
| 406 |
+
BIPI.US,D,20230907,000000,16.53,16.77,16.53,16.66,18108,0
|
| 407 |
+
BIPI.US,D,20230908,000000,16.72,16.91,16.55,16.6,24858,0
|
| 408 |
+
BIPI.US,D,20230911,000000,16.58,16.6711,16.55,16.55,16426,0
|
| 409 |
+
BIPI.US,D,20230912,000000,16.55,16.7242,16.51,16.62,21270,0
|
| 410 |
+
BIPI.US,D,20230913,000000,16.55,16.6,16.21,16.38,40180,0
|
| 411 |
+
BIPI.US,D,20230914,000000,16.16,16.46,16.02,16.1,35276,0
|
| 412 |
+
BIPI.US,D,20230915,000000,16.17,16.2899,16.0489,16.2,16364,0
|
| 413 |
+
BIPI.US,D,20230918,000000,16.28,16.3,16.19,16.28,3263,0
|
| 414 |
+
BIPI.US,D,20230919,000000,16.44,16.55,16.2,16.2,16231,0
|
| 415 |
+
BIPI.US,D,20230920,000000,16.47,16.47,16.1334,16.2583,21868,0
|
| 416 |
+
BIPI.US,D,20230921,000000,16.2,16.2,16.01,16.01,18251,0
|
| 417 |
+
BIPI.US,D,20230922,000000,16.15,16.15,16.04,16.07,9626,0
|
| 418 |
+
BIPI.US,D,20230925,000000,16.07,16.1399,16.06,16.12,5233,0
|
| 419 |
+
BIPI.US,D,20230926,000000,16.07,16.4,16.04,16.34,27347,0
|
| 420 |
+
BIPI.US,D,20230927,000000,16.26,16.34,16.11,16.2,11418,0
|
| 421 |
+
BIPI.US,D,20230928,000000,16.18,16.44,16.18,16.35,23250,0
|
| 422 |
+
BIPI.US,D,20230929,000000,16.51,16.8,15.98,15.98,215329,0
|
| 423 |
+
BIPI.US,D,20231002,000000,15.92,16.18,15.7,15.71,51440,0
|
| 424 |
+
BIPI.US,D,20231003,000000,15.66,15.66,15.12,15.23,40358,0
|
| 425 |
+
BIPI.US,D,20231004,000000,15.22,15.4656,15.12,15.12,45466,0
|
| 426 |
+
BIPI.US,D,20231005,000000,15.12,15.1923,15.07,15.19,56754,0
|
| 427 |
+
BIPI.US,D,20231006,000000,15.19,15.26,15.06,15.25,16812,0
|
| 428 |
+
BIPI.US,D,20231009,000000,15.19,15.32,15.065,15.29,14667,0
|
| 429 |
+
BIPI.US,D,20231010,000000,15.21,15.45,15.168,15.41,16381,0
|
| 430 |
+
BIPI.US,D,20231011,000000,15.34,15.769,15.34,15.72,10011,0
|
| 431 |
+
BIPI.US,D,20231012,000000,15.505,15.75,15.2578,15.55,16009,0
|
| 432 |
+
BIPI.US,D,20231013,000000,15.61,15.69,15.51,15.69,6640,0
|
| 433 |
+
BIPI.US,D,20231016,000000,15.6648,15.76,15.42,15.69,8211,0
|
| 434 |
+
BIPI.US,D,20231017,000000,15.64,15.64,15.33,15.52,6125,0
|
| 435 |
+
BIPI.US,D,20231018,000000,15.49,15.65,15.46,15.61,24273,0
|
| 436 |
+
BIPI.US,D,20231019,000000,15.83,15.84,15.6,15.61,17478,0
|
| 437 |
+
BIPI.US,D,20231020,000000,15.3,15.68,15.2999,15.5011,4725,0
|
| 438 |
+
BIPI.US,D,20231023,000000,15.44,15.61,15.33,15.4,8881,0
|
| 439 |
+
BIPI.US,D,20231024,000000,15.64,15.65,15.43,15.48,4800,0
|
| 440 |
+
BIPI.US,D,20231025,000000,15.5,15.508,15.32,15.41,13465,0
|
| 441 |
+
BIPI.US,D,20231026,000000,15.26,15.32,15.1,15.1,17362,0
|
| 442 |
+
BIPI.US,D,20231027,000000,15.21,15.54,15.1,15.14,9400,0
|
| 443 |
+
BIPI.US,D,20231030,000000,15.1543,15.25,15.09,15.09,9759,0
|
| 444 |
+
BIPI.US,D,20231031,000000,15.09,15.32,15.09,15.3,35102,0
|
| 445 |
+
BIPI.US,D,20231101,000000,15.09,15.57,15.09,15.57,11161,0
|
| 446 |
+
BIPI.US,D,20231102,000000,15.75,16.19,15.67,15.86,29959,0
|
| 447 |
+
BIPI.US,D,20231103,000000,15.96,16.46,15.8707,16.28,32107,0
|
| 448 |
+
BIPI.US,D,20231106,000000,16.15,16.2,16.1001,16.16,6024,0
|
| 449 |
+
BIPI.US,D,20231107,000000,16.1,16.27,16.1,16.2,4274,0
|
| 450 |
+
BIPI.US,D,20231108,000000,16.12,16.23,15.9,16.03,23687,0
|
| 451 |
+
BIPI.US,D,20231109,000000,15.9881,16.1059,15.71,15.71,6636,0
|
| 452 |
+
BIPI.US,D,20231110,000000,15.772,15.8066,15.4972,15.68,9117,0
|
| 453 |
+
BIPI.US,D,20231113,000000,15.54,15.94,15.46,15.8,6665,0
|
| 454 |
+
BIPI.US,D,20231114,000000,15.94,16.3,15.94,16.08,10310,0
|
| 455 |
+
BIPI.US,D,20231115,000000,16.032,16.14,16.01,16.02,7421,0
|
| 456 |
+
BIPI.US,D,20231116,000000,16.145,16.31,16,16,20680,0
|
| 457 |
+
BIPI.US,D,20231117,000000,16.05,16.22,16.05,16.18,3922,0
|
| 458 |
+
BIPI.US,D,20231120,000000,16.08,16.25,15.9,15.9,12761,0
|
| 459 |
+
BIPI.US,D,20231121,000000,15.78,16.287,15.78,15.88,8415,0
|
| 460 |
+
BIPI.US,D,20231122,000000,15.8642,16.15,15.47,15.6,32876,0
|
| 461 |
+
BIPI.US,D,20231124,000000,15.76,15.9,15.6921,15.72,7142,0
|
| 462 |
+
BIPI.US,D,20231127,000000,15.72,15.7399,15.455,15.6,20692,0
|
| 463 |
+
BIPI.US,D,20231128,000000,15.56,15.89,15.56,15.72,27001,0
|
| 464 |
+
BIPI.US,D,20231129,000000,15.63,16.03,15.63,16,19877,0
|
| 465 |
+
BIPI.US,D,20231130,000000,16.3,16.44,16,16.44,61342,0
|
| 466 |
+
BIPI.US,D,20231201,000000,16.4214,16.4688,16.11,16.33,21503,0
|
| 467 |
+
BIPI.US,D,20231204,000000,16.13,16.49,16.1,16.36,19408,0
|
| 468 |
+
BIPI.US,D,20231205,000000,16.35,16.5795,16.07,16.1,46980,0
|
| 469 |
+
BIPI.US,D,20231206,000000,16.1904,16.3495,16.1904,16.3,31817,0
|
| 470 |
+
BIPI.US,D,20231207,000000,16.32,16.4,16.15,16.29,45891,0
|
| 471 |
+
BIPI.US,D,20231208,000000,16.25,16.3215,16.09,16.24,23791,0
|
| 472 |
+
BIPI.US,D,20231211,000000,16.22,16.33,16.2,16.32,25256,0
|
| 473 |
+
BIPI.US,D,20231212,000000,16.33,16.62,16.33,16.62,28956,0
|
| 474 |
+
BIPI.US,D,20231213,000000,16.5,16.91,16.47,16.74,81326,0
|
| 475 |
+
BIPI.US,D,20231214,000000,16.88,16.98,16.44,16.61,38911,0
|
| 476 |
+
BIPI.US,D,20231215,000000,16.5,16.82,16.43,16.43,19788,0
|
| 477 |
+
BIPI.US,D,20231218,000000,16.34,16.6575,16.3,16.3,27837,0
|
| 478 |
+
BIPI.US,D,20231219,000000,16.25,16.77,16.25,16.68,51352,0
|
| 479 |
+
BIPI.US,D,20231220,000000,16.54,17.14,16.54,17.14,16909,0
|
| 480 |
+
BIPI.US,D,20231221,000000,17.14,17.14,16.6402,16.93,28286,0
|
| 481 |
+
BIPI.US,D,20231222,000000,16.5664,17.19,16.5664,16.77,49615,0
|
| 482 |
+
BIPI.US,D,20231226,000000,16.61,17.1,16.61,16.77,23992,0
|
| 483 |
+
BIPI.US,D,20231227,000000,16.7,17.17,16.68,17.12,48320,0
|
| 484 |
+
BIPI.US,D,20231228,000000,16.91,17.07,16.74,16.81,24562,0
|
| 485 |
+
BIPI.US,D,20231229,000000,16.73,16.875,16.5627,16.86,14773,0
|
| 486 |
+
BIPI.US,D,20240102,000000,16.73,16.86,16.6201,16.7,12152,0
|
| 487 |
+
BIPI.US,D,20240103,000000,16.77,16.82,16.6106,16.63,9587,0
|
| 488 |
+
BIPI.US,D,20240104,000000,16.65,16.75,16.6301,16.695,3232,0
|
| 489 |
+
BIPI.US,D,20240105,000000,16.6016,16.76,16.51,16.58,11556,0
|
| 490 |
+
BIPI.US,D,20240108,000000,16.68,17.12,16.6,17.1,20571,0
|
| 491 |
+
BIPI.US,D,20240109,000000,17.1,17.36,17.1,17.36,9369,0
|
| 492 |
+
BIPI.US,D,20240110,000000,17.1,17.68,17.1,17.68,35212,0
|
| 493 |
+
BIPI.US,D,20240111,000000,17.44,17.7,17.44,17.7,10909,0
|
| 494 |
+
BIPI.US,D,20240112,000000,17.62,17.8696,17.62,17.7,12513,0
|
| 495 |
+
BIPI.US,D,20240116,000000,17.78,17.98,17.71,17.7401,49813,0
|
| 496 |
+
BIPI.US,D,20240117,000000,17.7399,17.81,17.6,17.71,17974,0
|
| 497 |
+
BIPI.US,D,20240118,000000,17.71,17.71,17.3,17.47,19497,0
|
| 498 |
+
BIPI.US,D,20240119,000000,17.545,17.85,17.471,17.78,8142,0
|
| 499 |
+
BIPI.US,D,20240122,000000,17.31,18,17.31,17.995,17842,0
|
| 500 |
+
BIPI.US,D,20240123,000000,18,18,17.7615,17.82,8246,0
|
| 501 |
+
BIPI.US,D,20240124,000000,18.09,18.11,17.805,17.805,24821,0
|
| 502 |
+
BIPI.US,D,20240125,000000,17.95,17.95,17.845,17.86,41426,0
|
| 503 |
+
BIPI.US,D,20240126,000000,17.86,18.41,17.86,18.16,12893,0
|
| 504 |
+
BIPI.US,D,20240129,000000,18.26,18.335,17.96,18.01,30729,0
|
| 505 |
+
BIPI.US,D,20240130,000000,18.12,18.23,17.83,17.88,23127,0
|
| 506 |
+
BIPI.US,D,20240131,000000,17.9,17.9499,17.48,17.48,25595,0
|
| 507 |
+
BIPI.US,D,20240201,000000,17.66,17.81,17.5,17.75,55370,0
|
| 508 |
+
BIPI.US,D,20240202,000000,17.75,17.84,17.7301,17.84,13798,0
|
| 509 |
+
BIPI.US,D,20240205,000000,17.87,18.18,17.512,17.5225,9514,0
|
| 510 |
+
BIPI.US,D,20240206,000000,17.62,17.69,17.49,17.605,12248,0
|
| 511 |
+
BIPI.US,D,20240207,000000,17.69,18.005,17.5449,17.611,19892,0
|
| 512 |
+
BIPI.US,D,20240208,000000,17.7,18.04,17.62,18.03,10213,0
|
| 513 |
+
BIPI.US,D,20240209,000000,18.12,18.3306,17.73,17.8,31655,0
|
| 514 |
+
BIPI.US,D,20240212,000000,17.82,17.965,17.48,17.58,47811,0
|
| 515 |
+
BIPI.US,D,20240213,000000,17.47,17.47,16.95,16.99,33555,0
|
| 516 |
+
BIPI.US,D,20240214,000000,17.11,17.4891,16.71,16.92,506750,0
|
| 517 |
+
BIPI.US,D,20240215,000000,17.02,17.16,16.8901,17.12,11414,0
|
| 518 |
+
BIPI.US,D,20240216,000000,17.12,17.2598,17.03,17.12,23943,0
|
| 519 |
+
BIPI.US,D,20240220,000000,17.12,17.28,17.03,17.28,7157,0
|
| 520 |
+
BIPI.US,D,20240221,000000,17.21,17.7392,17.21,17.48,10209,0
|
| 521 |
+
BIPI.US,D,20240222,000000,17.58,17.9999,17.58,17.8,15102,0
|
| 522 |
+
BIPI.US,D,20240223,000000,17.9,18.235,17.9,18.06,23482,0
|
| 523 |
+
BIPI.US,D,20240226,000000,18.13,18.17,17.9447,18.06,14099,0
|
| 524 |
+
BIPI.US,D,20240227,000000,18.14,18.4,18,18.07,33120,0
|
| 525 |
+
BIPI.US,D,20240228,000000,18.15,18.43,18.0877,18.3,13458,0
|
| 526 |
+
BIPI.US,D,20240229,000000,18.4,18.975,18.25,18.85,64225,0
|
| 527 |
+
BIPI.US,D,20240301,000000,18.77,18.8,18.43,18.61,15104,0
|
| 528 |
+
BIPI.US,D,20240304,000000,18.61,18.61,18.5,18.53,12081,0
|
| 529 |
+
BIPI.US,D,20240305,000000,18.58,18.9,18.55,18.9,12666,0
|
| 530 |
+
BIPI.US,D,20240306,000000,18.97,19.32,18.83,19.07,45369,0
|
| 531 |
+
BIPI.US,D,20240307,000000,19.1609,19.37,18.95,19,21705,0
|
| 532 |
+
BIPI.US,D,20240308,000000,19.05,19.34,19.03,19.29,8750,0
|
| 533 |
+
BIPI.US,D,20240311,000000,19.35,19.35,19.1869,19.31,13689,0
|
| 534 |
+
BIPI.US,D,20240312,000000,19.38,19.38,19.0928,19.33,13756,0
|
| 535 |
+
BIPI.US,D,20240313,000000,19.34,19.42,19.06,19.33,35357,0
|
| 536 |
+
BIPI.US,D,20240314,000000,19.01,19.1168,18.81,18.87,28485,0
|
| 537 |
+
BIPI.US,D,20240315,000000,18.87,19.2,18.84,18.95,22279,0
|
| 538 |
+
BIPI.US,D,20240318,000000,19.03,19.18,18.95,19.1,21120,0
|
| 539 |
+
BIPI.US,D,20240319,000000,19.19,19.48,18.82,19.37,27294,0
|
| 540 |
+
BIPI.US,D,20240320,000000,19.42,19.61,19.285,19.36,39990,0
|
| 541 |
+
BIPI.US,D,20240321,000000,19.44,19.53,19.27,19.38,54324,0
|
| 542 |
+
BIPI.US,D,20240322,000000,19.47,19.47,18.6,18.77,14652,0
|
| 543 |
+
BIPI.US,D,20240325,000000,18.81,19.0552,18.72,19.0552,25725,0
|
| 544 |
+
BIPI.US,D,20240326,000000,19.14,19.25,19.06,19.09,9825,0
|
| 545 |
+
BIPI.US,D,20240327,000000,19.19,19.22,19.12,19.17,15148,0
|
| 546 |
+
BIPI.US,D,20240328,000000,19.17,19.67,19.17,19.58,273704,0
|
| 547 |
+
BIPI.US,D,20240401,000000,19.46,19.46,19.095,19.19,30326,0
|
| 548 |
+
BIPI.US,D,20240402,000000,19.14,19.14,18.91,18.9671,22176,0
|
| 549 |
+
BIPI.US,D,20240403,000000,19.02,19.16,18.75,19.08,80699,0
|
| 550 |
+
BIPI.US,D,20240404,000000,19.12,19.32,19.12,19.24,16031,0
|
| 551 |
+
BIPI.US,D,20240405,000000,19.13,19.25,19.1101,19.24,10940,0
|
| 552 |
+
BIPI.US,D,20240408,000000,19.27,19.27,19.0961,19.12,3940,0
|
| 553 |
+
BIPI.US,D,20240409,000000,19.17,19.22,19.02,19.09,11816,0
|
| 554 |
+
BIPI.US,D,20240410,000000,19.04,19.04,18.13,18.4,86311,0
|
| 555 |
+
BIPI.US,D,20240411,000000,18.55,18.55,17.72,17.97,32245,0
|
| 556 |
+
BIPI.US,D,20240412,000000,18,18,17.89,17.89,2915,0
|
| 557 |
+
BIPI.US,D,20240415,000000,17.71,17.7103,17.02,17.33,21319,0
|
| 558 |
+
BIPI.US,D,20240416,000000,17.33,17.84,17.1504,17.37,6679,0
|
| 559 |
+
BIPI.US,D,20240417,000000,17.43,17.7621,17.4,17.748,20797,0
|
| 560 |
+
BIPI.US,D,20240418,000000,17.75,17.76,17.49,17.59,16295,0
|
| 561 |
+
BIPI.US,D,20240419,000000,17.66,17.75,17.6001,17.67,3909,0
|
| 562 |
+
BIPI.US,D,20240422,000000,17.77,17.91,17.56,17.72,11834,0
|
| 563 |
+
BIPI.US,D,20240423,000000,17.84,18.2,17.84,18.2,5886,0
|
| 564 |
+
BIPI.US,D,20240424,000000,18.21,18.21,17.83,17.96,3735,0
|
| 565 |
+
BIPI.US,D,20240425,000000,17.81,17.855,17.5337,17.78,10168,0
|
| 566 |
+
BIPI.US,D,20240426,000000,17.69,17.82,17.56,17.82,28289,0
|
| 567 |
+
BIPI.US,D,20240429,000000,17.96,17.99,17.68,17.8,10257,0
|
| 568 |
+
BIPI.US,D,20240430,000000,17.85,17.87,17.4651,17.74,20136,0
|
| 569 |
+
BIPI.US,D,20240501,000000,17.99,17.99,17.48,17.96,9563,0
|
| 570 |
+
BIPI.US,D,20240502,000000,18,18.18,17.78,18.07,27634,0
|
| 571 |
+
BIPI.US,D,20240503,000000,18.19,18.19,17.7,18.113,4182,0
|
| 572 |
+
BIPI.US,D,20240506,000000,18.13,18.59,18.12,18.59,11714,0
|
| 573 |
+
BIPI.US,D,20240507,000000,18.59,18.67,18.24,18.52,4140,0
|
| 574 |
+
BIPI.US,D,20240508,000000,18.26,18.33,17.83,17.97,16122,0
|
| 575 |
+
BIPI.US,D,20240509,000000,18.02,18.02,17.74,18.02,8175,0
|
| 576 |
+
BIPI.US,D,20240510,000000,18.07,18.07,17.76,17.94,7142,0
|
| 577 |
+
BIPI.US,D,20240513,000000,18,18.01,17.94,17.9576,7450,0
|
| 578 |
+
BIPI.US,D,20240514,000000,18.01,18.09,17.66,17.88,10575,0
|
| 579 |
+
BIPI.US,D,20240515,000000,17.96,18.24,17.96,18.2355,14160,0
|
| 580 |
+
BIPI.US,D,20240516,000000,18.27,18.27,17.98,18.22,2676,0
|
| 581 |
+
BIPI.US,D,20240517,000000,18.09,18.1999,18.02,18.08,4400,0
|
| 582 |
+
BIPI.US,D,20240520,000000,18.17,18.26,18.115,18.23,3939,0
|
| 583 |
+
BIPI.US,D,20240521,000000,18.29,18.37,18,18.09,9500,0
|
| 584 |
+
BIPI.US,D,20240522,000000,18.12,18.2,17.73,17.73,5398,0
|
| 585 |
+
BIPI.US,D,20240523,000000,17.86,17.86,17.5,17.74,17658,0
|
| 586 |
+
BIPI.US,D,20240524,000000,17.83,18.05,17.5543,18.05,5749,0
|
| 587 |
+
BIPI.US,D,20240528,000000,18.19,18.19,17.78,17.81,26705,0
|
| 588 |
+
BIPI.US,D,20240529,000000,17.81,17.81,17.41,17.44,20543,0
|
| 589 |
+
BIPI.US,D,20240530,000000,17.54,17.77,17.54,17.58,6858,0
|
| 590 |
+
BIPI.US,D,20240531,000000,17.84,18.16,17.83,18.14,15578,0
|
| 591 |
+
BIPI.US,D,20240603,000000,18.09,18.27,18.03,18.23,7090,0
|
| 592 |
+
BIPI.US,D,20240604,000000,18.3,18.53,18.26,18.44,7040,0
|
| 593 |
+
BIPI.US,D,20240605,000000,18.47,18.52,18.23,18.52,3137,0
|
| 594 |
+
BIPI.US,D,20240606,000000,18.57,18.73,18.57,18.73,4226,0
|
| 595 |
+
BIPI.US,D,20240607,000000,18.41,18.7299,18.41,18.65,7625,0
|
| 596 |
+
BIPI.US,D,20240610,000000,18.66,18.6999,18.54,18.54,3832,0
|
| 597 |
+
BIPI.US,D,20240611,000000,18.62,18.62,18.4601,18.5746,8105,0
|
| 598 |
+
BIPI.US,D,20240612,000000,18.79,18.94,18.44,18.52,36018,0
|
| 599 |
+
BIPI.US,D,20240613,000000,18.565,18.64,18.2,18.61,20454,0
|
| 600 |
+
BIPI.US,D,20240614,000000,18.4,18.5,17.95,17.96,4687,0
|
| 601 |
+
BIPI.US,D,20240617,000000,17.91,17.96,17.49,17.64,15870,0
|
| 602 |
+
BIPI.US,D,20240618,000000,17.73,17.75,17.55,17.665,13276,0
|
| 603 |
+
BIPI.US,D,20240620,000000,17.66,17.7618,17.57,17.61,9232,0
|
| 604 |
+
BIPI.US,D,20240621,000000,17.7,17.88,17.44,17.605,23618,0
|
| 605 |
+
BIPI.US,D,20240624,000000,17.62,17.98,17.62,17.965,9711,0
|
| 606 |
+
BIPI.US,D,20240625,000000,18.02,18.03,17.825,17.86,9762,0
|
| 607 |
+
BIPI.US,D,20240626,000000,17.86,18.16,17.753,18.02,6966,0
|
| 608 |
+
BIPI.US,D,20240627,000000,18.12,18.18,18.08,18.18,8681,0
|
| 609 |
+
BIPI.US,D,20240628,000000,18.19,18.2,17.91,17.94,19867,0
|
| 610 |
+
BIPI.US,D,20240701,000000,17.87,18.19,17.87,18.05,12221,0
|
| 611 |
+
BIPI.US,D,20240702,000000,18.15,18.365,18.14,18.36,9886,0
|
| 612 |
+
BIPI.US,D,20240703,000000,18.0981,18.66,18.0981,18.66,6750,0
|
| 613 |
+
BIPI.US,D,20240705,000000,18.69,18.8,18.69,18.8,3149,0
|
| 614 |
+
BIPI.US,D,20240708,000000,18.82,18.82,18.62,18.63,19942,0
|
| 615 |
+
BIPI.US,D,20240709,000000,18.76,18.76,18.34,18.34,13722,0
|
| 616 |
+
BIPI.US,D,20240710,000000,18.39,18.39,17.9,18.06,23368,0
|
| 617 |
+
BIPI.US,D,20240711,000000,18.325,18.55,18.18,18.55,18509,0
|
| 618 |
+
BIPI.US,D,20240712,000000,18.55,18.7,18.55,18.7,2067,0
|
| 619 |
+
BIPI.US,D,20240715,000000,18.71,18.71,18.555,18.64,2517,0
|
| 620 |
+
BIPI.US,D,20240716,000000,18.76,18.76,18.6,18.6701,5554,0
|
| 621 |
+
BIPI.US,D,20240717,000000,18.66,18.66,18.55,18.56,2706,0
|
| 622 |
+
BIPI.US,D,20240718,000000,18.67,18.67,18.22,18.45,5139,0
|
| 623 |
+
BIPI.US,D,20240719,000000,18.5,18.6798,18.5,18.6,2470,0
|
| 624 |
+
BIPI.US,D,20240722,000000,18.67,18.67,18.26,18.39,5786,0
|
| 625 |
+
BIPI.US,D,20240723,000000,18.48,18.66,17.89,18,5706,0
|
| 626 |
+
BIPI.US,D,20240724,000000,18.03,18.03,17.86,17.88,3772,0
|
| 627 |
+
BIPI.US,D,20240725,000000,17.96,18.05,17.7,17.795,9406,0
|
| 628 |
+
BIPI.US,D,20240726,000000,17.95,17.95,17.62,17.722,29552,0
|
| 629 |
+
BIPI.US,D,20240729,000000,17.81,17.81,17.6201,17.68,6232,0
|
| 630 |
+
BIPI.US,D,20240730,000000,17.79,17.79,17.564,17.681,6556,0
|
| 631 |
+
BIPI.US,D,20240731,000000,17.79,17.93,17.43,17.49,33842,0
|
| 632 |
+
BIPI.US,D,20240801,000000,17.64,17.95,17.58,17.9,16140,0
|
| 633 |
+
BIPI.US,D,20240802,000000,17.84,18,17.672,17.99,8144,0
|
| 634 |
+
BIPI.US,D,20240805,000000,17.85,17.94,17.67,17.77,3730,0
|
| 635 |
+
BIPI.US,D,20240806,000000,17.91,18,17.59,17.85,9383,0
|
| 636 |
+
BIPI.US,D,20240807,000000,17.98,17.98,17.83,17.92,1748,0
|
| 637 |
+
BIPI.US,D,20240808,000000,17.98,17.99,17.75,17.92,3543,0
|
| 638 |
+
BIPI.US,D,20240809,000000,18,18,17.85,17.85,4579,0
|
| 639 |
+
BIPI.US,D,20240812,000000,17.91,17.91,17.76,17.85,2097,0
|
| 640 |
+
BIPI.US,D,20240813,000000,17.62,18.03,17.59,18.03,3916,0
|
| 641 |
+
BIPI.US,D,20240814,000000,18.05,18.27,17.97,18.23,6927,0
|
| 642 |
+
BIPI.US,D,20240815,000000,18.29,18.36,18.255,18.36,4775,0
|
| 643 |
+
BIPI.US,D,20240816,000000,18.47,18.48,18.36,18.36,5400,0
|
| 644 |
+
BIPI.US,D,20240819,000000,18.25,18.48,18.2,18.41,7393,0
|
| 645 |
+
BIPI.US,D,20240820,000000,18.41,18.41,18.31,18.3801,5313,0
|
| 646 |
+
BIPI.US,D,20240821,000000,18.46,18.77,18.46,18.77,6022,0
|
| 647 |
+
BIPI.US,D,20240822,000000,18.88,18.88,18.8,18.86,4397,0
|
| 648 |
+
BIPI.US,D,20240823,000000,18.93,19.13,18.92,19.1,8349,0
|
| 649 |
+
BIPI.US,D,20240826,000000,19.14,19.41,18.99,19.3,21904,0
|
| 650 |
+
BIPI.US,D,20240827,000000,19.31,19.3599,19.15,19.15,6315,0
|
| 651 |
+
BIPI.US,D,20240828,000000,19.24,19.26,19.1,19.1,14647,0
|
| 652 |
+
BIPI.US,D,20240829,000000,19.23,19.2399,19.1006,19.15,5870,0
|
| 653 |
+
BIPI.US,D,20240830,000000,19.22,19.22,18.27,18.6,69111,0
|
| 654 |
+
BIPI.US,D,20240903,000000,18.64,18.66,18.52,18.6,7599,0
|
| 655 |
+
BIPI.US,D,20240904,000000,18.67,18.9,18.4673,18.81,11988,0
|
| 656 |
+
BIPI.US,D,20240905,000000,18.9,19.18,18.9,19.18,9303,0
|
| 657 |
+
BIPI.US,D,20240906,000000,19.26,19.26,19.02,19.11,6703,0
|
| 658 |
+
BIPI.US,D,20240909,000000,19.18,19.35,19.07,19.35,4217,0
|
| 659 |
+
BIPI.US,D,20240910,000000,19.4,19.4,19.313,19.35,8103,0
|
| 660 |
+
BIPI.US,D,20240911,000000,19.42,19.55,19.32,19.55,8612,0
|
| 661 |
+
BIPI.US,D,20240912,000000,19.55,19.55,19.47,19.5,8837,0
|
| 662 |
+
BIPI.US,D,20240913,000000,19.28,19.44,19.19,19.44,10094,0
|
| 663 |
+
BIPI.US,D,20240916,000000,19.55,19.66,19.41,19.66,5630,0
|
| 664 |
+
BIPI.US,D,20240917,000000,19.72,19.835,19.665,19.835,6849,0
|
| 665 |
+
BIPI.US,D,20240918,000000,19.64,20.08,19.64,19.98,12018,0
|
| 666 |
+
BIPI.US,D,20240919,000000,20,20.25,19.8701,20.25,9632,0
|
| 667 |
+
BIPI.US,D,20240920,000000,20.32,20.53,20.16,20.4,10417,0
|
| 668 |
+
BIPI.US,D,20240923,000000,20.53,20.64,20.4457,20.62,8695,0
|
| 669 |
+
BIPI.US,D,20240924,000000,20.62,20.67,20.57,20.67,1448,0
|
| 670 |
+
BIPI.US,D,20240925,000000,20.72,20.83,20.56,20.58,6389,0
|
| 671 |
+
BIPI.US,D,20240926,000000,20.72,20.72,20.16,20.16,6414,0
|
| 672 |
+
BIPI.US,D,20240927,000000,20.15,20.325,20.01,20.05,11277,0
|
| 673 |
+
BIPI.US,D,20240930,000000,20.32,20.33,19.61,19.61,29364,0
|
| 674 |
+
BIPI.US,D,20241001,000000,19.78,20.21,19.6201,20.1715,7526,0
|
| 675 |
+
BIPI.US,D,20241002,000000,20.16,20.16,19.78,19.93,5482,0
|
| 676 |
+
BIPI.US,D,20241003,000000,20.04,20.38,20.04,20.1872,10795,0
|
| 677 |
+
BIPI.US,D,20241004,000000,20.19,20.19,20.055,20.055,1641,0
|
| 678 |
+
BIPI.US,D,20241007,000000,20.13,20.13,19.45,19.45,24698,0
|
| 679 |
+
BIPI.US,D,20241008,000000,19.62,19.68,19.48,19.67,2754,0
|
| 680 |
+
BIPI.US,D,20241009,000000,19.8,20.1599,18.93,19.05,39284,0
|
| 681 |
+
BIPI.US,D,20241010,000000,19.1,19.3871,19,19.25,32697,0
|
| 682 |
+
BIPI.US,D,20241011,000000,19.24,19.57,19.24,19.56,31230,0
|
| 683 |
+
BIPI.US,D,20241014,000000,19.51,19.84,19.485,19.71,6238,0
|
| 684 |
+
BIPI.US,D,20241015,000000,19.82,19.92,19.52,19.73,15822,0
|
| 685 |
+
BIPI.US,D,20241016,000000,19.83,20.01,19.7757,20.01,4299,0
|
| 686 |
+
BIPI.US,D,20241017,000000,19.91,20.04,19.89,19.89,2697,0
|
| 687 |
+
BIPI.US,D,20241018,000000,19.93,20.12,19.66,19.95,9462,0
|
| 688 |
+
BIPI.US,D,20241021,000000,19.75,19.75,19.41,19.69,24527,0
|
| 689 |
+
BIPI.US,D,20241022,000000,19.82,19.98,19.64,19.95,13094,0
|
| 690 |
+
BIPI.US,D,20241023,000000,19.95,19.95,19.75,19.83,5348,0
|
| 691 |
+
BIPI.US,D,20241024,000000,19.98,19.98,19.53,19.72,8953,0
|
| 692 |
+
BIPI.US,D,20241025,000000,19.87,19.93,19.3801,19.65,6195,0
|
| 693 |
+
BIPI.US,D,20241028,000000,19.61,19.665,19.37,19.6,8489,0
|
| 694 |
+
BIPI.US,D,20241029,000000,19.65,19.665,18.94,19.33,22728,0
|
| 695 |
+
BIPI.US,D,20241030,000000,19.4,19.5,19.21,19.26,13488,0
|
| 696 |
+
BIPI.US,D,20241031,000000,19.34,19.4,18.78,18.95,34978,0
|
| 697 |
+
BIPI.US,D,20241101,000000,19.1,19.1,18.8121,18.9,12457,0
|
| 698 |
+
BIPI.US,D,20241104,000000,18.97,19.17,18.8026,19.17,9132,0
|
| 699 |
+
BIPI.US,D,20241105,000000,19.08,19.57,18.86,19.57,14215,0
|
| 700 |
+
BIPI.US,D,20241106,000000,19.03,19.33,19.0113,19.33,6701,0
|
| 701 |
+
BIPI.US,D,20241107,000000,19.48,19.49,19.1872,19.49,6351,0
|
| 702 |
+
BIPI.US,D,20241108,000000,19.57,19.78,19.46,19.67,7265,0
|
| 703 |
+
BIPI.US,D,20241111,000000,19.8,19.8,19.28,19.555,6292,0
|
| 704 |
+
BIPI.US,D,20241112,000000,19.530456,19.84,19.05,19.42,24944,0
|
| 705 |
+
BIPI.US,D,20241113,000000,19.3867,19.67,19.02,19.11,39844,0
|
| 706 |
+
BIPI.US,D,20241114,000000,19.07,19.28,18.85,19.1,8864,0
|
| 707 |
+
BIPI.US,D,20241115,000000,18.95,19.11,18.72,18.84,9535,0
|
| 708 |
+
BIPI.US,D,20241118,000000,18.75,18.9,18.52,18.645,19334,0
|
| 709 |
+
BIPI.US,D,20241119,000000,18.52,18.6117,18.34,18.41,14899,0
|
| 710 |
+
BIPI.US,D,20241120,000000,18.3,18.4093,18.18,18.28,13446,0
|
| 711 |
+
BIPI.US,D,20241121,000000,18.21,18.66,18.2,18.4,14003,0
|
| 712 |
+
BIPI.US,D,20241122,000000,18.6468,18.6468,18.38,18.47,14112,0
|
| 713 |
+
BIPI.US,D,20241125,000000,18.6513,18.94,18.52,18.6,37925,0
|
| 714 |
+
BIPI.US,D,20241126,000000,18.6,18.64,18.05,18.38,51149,0
|
| 715 |
+
BIPI.US,D,20241127,000000,18.31,18.49,18.2509,18.41,27531,0
|
| 716 |
+
BIPI.US,D,20241129,000000,18.5067,18.5868,18.36,18.37,110511,0
|
| 717 |
+
BIPI.US,D,20241202,000000,18.4,18.515,18.2,18.28,23611,0
|
| 718 |
+
BIPI.US,D,20241203,000000,18.35,18.4,18.02,18.1,27187,0
|
| 719 |
+
BIPI.US,D,20241204,000000,18.21,18.66,18.04,18.15,18836,0
|
| 720 |
+
BIPI.US,D,20241205,000000,18.25,18.29,18.11,18.26,17588,0
|
| 721 |
+
BIPI.US,D,20241206,000000,18.3,18.411,18.15,18.27,23782,0
|
| 722 |
+
BIPI.US,D,20241209,000000,18.157,18.29,18.1,18.17,28168,0
|
| 723 |
+
BIPI.US,D,20241210,000000,18.23,18.24,18.01,18.09,45441,0
|
| 724 |
+
BIPI.US,D,20241211,000000,18.24,18.2899,18.11,18.12,18226,0
|
| 725 |
+
BIPI.US,D,20241212,000000,18.05,18.07,17.8883,17.9,23057,0
|
| 726 |
+
BIPI.US,D,20241213,000000,17.87,17.96,17.62,17.71,17703,0
|
| 727 |
+
BIPI.US,D,20241216,000000,17.51,17.53,17.3,17.39,24567,0
|
| 728 |
+
BIPI.US,D,20241217,000000,17.43,17.44,17.25,17.32,36668,0
|
| 729 |
+
BIPI.US,D,20241218,000000,17.295,17.4715,17.17,17.2442,43913,0
|
| 730 |
+
BIPI.US,D,20241219,000000,17.4399,17.4399,16.87,17.09,63416,0
|
| 731 |
+
BIPI.US,D,20241220,000000,16.8501,17.56,16.8501,17.48,37804,0
|
| 732 |
+
BIPI.US,D,20241223,000000,17.425,17.45,17.14,17.38,44602,0
|
| 733 |
+
BIPI.US,D,20241224,000000,17.11,17.38,16.5,16.79,78653,0
|
| 734 |
+
BIPI.US,D,20241226,000000,16.94,16.94,16.55,16.74,71439,0
|
| 735 |
+
BIPI.US,D,20241227,000000,16.67,16.79,16.6601,16.79,46398,0
|
| 736 |
+
BIPI.US,D,20241230,000000,17,17,16.61,16.9,37301,0
|
| 737 |
+
BIPI.US,D,20241231,000000,16.7232,17.01,16.61,16.84,122522,0
|
| 738 |
+
BIPI.US,D,20250102,000000,16.96,17.31,16.96,17.31,40043,0
|
| 739 |
+
BIPI.US,D,20250103,000000,17.49,17.6,17.37,17.48,28160,0
|
| 740 |
+
BIPI.US,D,20250106,000000,17.65,17.85,17.31,17.75,32295,0
|
| 741 |
+
BIPI.US,D,20250107,000000,17.89,17.89,17.42,17.66,39232,0
|
| 742 |
+
BIPI.US,D,20250108,000000,17.7159,17.72,17.47,17.54,11192,0
|
| 743 |
+
BIPI.US,D,20250110,000000,17.54,17.54,17,17.08,8226,0
|
| 744 |
+
BIPI.US,D,20250113,000000,17.1,17.49,17.05,17.11,14940,0
|
| 745 |
+
BIPI.US,D,20250114,000000,17.22,17.3894,17.1001,17.1198,9573,0
|
| 746 |
+
BIPI.US,D,20250115,000000,17.47,17.87,17.34,17.59,16630,0
|
| 747 |
+
BIPI.US,D,20250116,000000,17.49,17.579,17.26,17.29,19627,0
|
| 748 |
+
BIPI.US,D,20250117,000000,17.52,17.5799,17.35,17.4,5016,0
|
| 749 |
+
BIPI.US,D,20250121,000000,17.7747,17.7747,17.48,17.7,9183,0
|
| 750 |
+
BIPI.US,D,20250122,000000,17.75,17.78,17.55,17.62,10318,0
|
| 751 |
+
BIPI.US,D,20250123,000000,17.32,17.7299,17.31,17.35,16838,0
|
| 752 |
+
BIPI.US,D,20250124,000000,17.62,17.7799,17.51,17.5101,4687,0
|
| 753 |
+
BIPI.US,D,20250127,000000,17.69,17.88,17.51,17.88,18218,0
|
| 754 |
+
BIPI.US,D,20250128,000000,17.4,17.85,17.4,17.78,6032,0
|
| 755 |
+
BIPI.US,D,20250129,000000,17.57,17.8,17.51,17.71,11359,0
|
| 756 |
+
BIPI.US,D,20250130,000000,17.5,17.84,17.5,17.7344,6220,0
|
| 757 |
+
BIPI.US,D,20250131,000000,17.786,17.8431,17.35,17.37,21598,0
|
| 758 |
+
BIPI.US,D,20250203,000000,17.3832,17.532,17.1,17.19,17639,0
|
| 759 |
+
BIPI.US,D,20250204,000000,17.19,17.37,17.18,17.35,20332,0
|
| 760 |
+
BIPI.US,D,20250205,000000,17.59,17.69,17.4,17.67,25008,0
|
| 761 |
+
BIPI.US,D,20250206,000000,17.67,17.68,17.3911,17.54,8148,0
|
| 762 |
+
BIPI.US,D,20250207,000000,17.54,17.6364,17.41,17.52,13714,0
|
| 763 |
+
BIPI.US,D,20250210,000000,17.44,17.64,17.44,17.57,5443,0
|
| 764 |
+
BIPI.US,D,20250211,000000,17.45,17.53,17.45,17.5,4107,0
|
| 765 |
+
BIPI.US,D,20250212,000000,17.25,17.33,17.12,17.33,21090,0
|
| 766 |
+
BIPI.US,D,20250213,000000,17.423315,17.58,17.4,17.5599,13097,0
|
| 767 |
+
BIPI.US,D,20250214,000000,17.56,17.84,17.56,17.84,7324,0
|
| 768 |
+
BIPI.US,D,20250218,000000,17.5796,17.84,17.532,17.65,6848,0
|
| 769 |
+
BIPI.US,D,20250219,000000,17.63,17.71,17.51,17.56,3079,0
|
| 770 |
+
BIPI.US,D,20250220,000000,17.84,17.8799,17.612,17.67,4322,0
|
| 771 |
+
BIPI.US,D,20250221,000000,17.79,17.8002,17.65,17.69,10390,0
|
| 772 |
+
BIPI.US,D,20250224,000000,17.8,17.8099,17.68,17.68,13909,0
|
| 773 |
+
BIPI.US,D,20250225,000000,17.8,17.8538,17.75,17.85,16523,0
|
| 774 |
+
BIPI.US,D,20250226,000000,17.62,17.86,17.61,17.67,9986,0
|
| 775 |
+
BIPI.US,D,20250227,000000,17.67,17.7001,17.49,17.49,7709,0
|
| 776 |
+
BIPI.US,D,20250228,000000,17.64,17.7,17.45,17.51,26095,0
|
| 777 |
+
BIPI.US,D,20250303,000000,17.5787,17.8074,17.51,17.65,10537,0
|
| 778 |
+
BIPI.US,D,20250304,000000,17.62,17.64,17.25,17.41,33875,0
|
| 779 |
+
BIPI.US,D,20250305,000000,17.36,17.48,17.18,17.28,39339,0
|
| 780 |
+
BIPI.US,D,20250306,000000,17.28,17.3776,17.11,17.17,53471,0
|
| 781 |
+
BIPI.US,D,20250307,000000,17.17,17.2723,17.11,17.16,45960,0
|
| 782 |
+
BIPI.US,D,20250310,000000,17.25,17.3006,17.06,17.11,16071,0
|
| 783 |
+
BIPI.US,D,20250311,000000,17,17.21,17,17.18,20204,0
|
| 784 |
+
BIPI.US,D,20250312,000000,17.29,17.3,17.06,17.12,12764,0
|
| 785 |
+
BIPI.US,D,20250313,000000,17.145,17.44,17.07,17.26,32162,0
|
| 786 |
+
BIPI.US,D,20250314,000000,17.0392,17.25,17.0392,17.12,8775,0
|
| 787 |
+
BIPI.US,D,20250317,000000,17.31,17.31,17.12,17.21,7722,0
|
| 788 |
+
BIPI.US,D,20250318,000000,17.2784,17.2784,17.06,17.065,7578,0
|
| 789 |
+
BIPI.US,D,20250319,000000,17.1,17.2,16.95,17.09,17566,0
|
| 790 |
+
BIPI.US,D,20250320,000000,17.1916,17.1916,17.05,17.1,20609,0
|
| 791 |
+
BIPI.US,D,20250321,000000,17.12,17.1583,17.0298,17.1,8686,0
|
| 792 |
+
BIPI.US,D,20250324,000000,17.08,17.16,17.08,17.12,19134,0
|
| 793 |
+
BIPI.US,D,20250325,000000,17.05,17.12,17.01,17.07,9662,0
|
| 794 |
+
BIPI.US,D,20250326,000000,17.02,17.09,16.75,16.85,30056,0
|
| 795 |
+
BIPI.US,D,20250327,000000,16.895,16.9,16.66,16.8,30858,0
|
| 796 |
+
BIPI.US,D,20250328,000000,16.77,16.8786,16.54,16.65,34028,0
|
| 797 |
+
BIPI.US,D,20250331,000000,16.54,16.55,16.27,16.33,376249,0
|
| 798 |
+
BIPI.US,D,20250401,000000,16.4,16.66,16.25,16.38,51681,0
|
| 799 |
+
BIPI.US,D,20250402,000000,16.3947,16.5363,16.35,16.45,14645,0
|
| 800 |
+
BIPI.US,D,20250403,000000,16.09,16.4461,16,16.2499,26674,0
|
| 801 |
+
BIPI.US,D,20250404,000000,16.15,16.19,15.75,15.88,31935,0
|
| 802 |
+
BIPI.US,D,20250407,000000,15.5668,15.8,15.2,15.62,54705,0
|
| 803 |
+
BIPI.US,D,20250408,000000,15.748,15.81,15.53,15.68,24571,0
|
| 804 |
+
BIPI.US,D,20250409,000000,15.69,16.2,15.2,16.07,55682,0
|
| 805 |
+
BIPI.US,D,20250410,000000,15.87,15.9,15.42,15.7,22935,0
|
| 806 |
+
BIPI.US,D,20250411,000000,16,16,15.21,15.65,35913,0
|
| 807 |
+
BIPI.US,D,20250414,000000,15.65,16.15,15.65,16.09,37867,0
|
| 808 |
+
BIPI.US,D,20250415,000000,15.9845,16.4,15.98,16.34,19768,0
|
| 809 |
+
BIPI.US,D,20250416,000000,15.988,16.4375,15.988,16.2,16662,0
|
| 810 |
+
BIPI.US,D,20250417,000000,16.27,16.48,16.27,16.3379,21439,0
|
| 811 |
+
BIPI.US,D,20250421,000000,16,16.29,15.98,16.1,11753,0
|
| 812 |
+
BIPI.US,D,20250422,000000,16.1651,16.35,16.12,16.3,6679,0
|
| 813 |
+
BIPI.US,D,20250423,000000,16.31,16.58,16.27,16.42,20002,0
|
| 814 |
+
BIPI.US,D,20250424,000000,16.6741,16.78,16.52,16.55,8013,0
|
| 815 |
+
BIPI.US,D,20250425,000000,16.79,16.84,16.5101,16.5101,16336,0
|
| 816 |
+
BIPI.US,D,20250428,000000,16.645,16.65,16.345,16.48,17205,0
|
| 817 |
+
BIPI.US,D,20250429,000000,16.5353,16.59,16.35,16.38,17454,0
|
| 818 |
+
BIPI.US,D,20250430,000000,16.35,16.405,16.22,16.22,3762,0
|
| 819 |
+
BIPI.US,D,20250501,000000,16.3,16.31,16.1804,16.23,9144,0
|
| 820 |
+
BIPI.US,D,20250502,000000,16.59,16.7645,16.33,16.6103,25369,0
|
| 821 |
+
BIPI.US,D,20250505,000000,16.615,16.62,16.44,16.45,3842,0
|
| 822 |
+
BIPI.US,D,20250506,000000,16.44,16.55,16.44,16.55,9194,0
|
| 823 |
+
BIPI.US,D,20250507,000000,16.61,16.685,16.57,16.57,13036,0
|
| 824 |
+
BIPI.US,D,20250508,000000,16.72,16.7305,16.5,16.51,6417,0
|
| 825 |
+
BIPI.US,D,20250509,000000,16.6001,16.6001,16.45,16.49,5377,0
|
| 826 |
+
BIPI.US,D,20250512,000000,16.6,16.61,16.31,16.35,7507,0
|
| 827 |
+
BIPI.US,D,20250513,000000,16.43,16.615,16.41,16.51,4888,0
|
| 828 |
+
BIPI.US,D,20250514,000000,16.64,16.6555,16.34,16.48,6469,0
|
| 829 |
+
BIPI.US,D,20250515,000000,16.56,16.64,16.37,16.42,8231,0
|
| 830 |
+
BIPI.US,D,20250516,000000,16.45,16.55,16.36,16.36,12991,0
|
| 831 |
+
BIPI.US,D,20250519,000000,16.37,16.4799,16.2,16.3,17524,0
|
| 832 |
+
BIPI.US,D,20250520,000000,16.3,16.3,16.1887,16.1887,10096,0
|
| 833 |
+
BIPI.US,D,20250521,000000,16.23,16.3028,16.07,16.103,24450,0
|
| 834 |
+
BIPI.US,D,20250522,000000,16.11,16.16,16.03,16.04,7650,0
|
| 835 |
+
BIPI.US,D,20250523,000000,16.0011,16.105,16.0011,16.1,2756,0
|
| 836 |
+
BIPI.US,D,20250527,000000,16.3699,16.3699,15.97,16.2,10215,0
|
| 837 |
+
BIPI.US,D,20250528,000000,16.3804,16.3804,16.12,16.12,5227,0
|
| 838 |
+
BIPI.US,D,20250529,000000,16.305,16.3464,16.2,16.3464,7175,0
|
| 839 |
+
BIPI.US,D,20250530,000000,16.33,16.34,16.07,16.09,23304,0
|
| 840 |
+
BIPI.US,D,20250602,000000,16.2,16.28,16.09,16.21,5559,0
|
| 841 |
+
BIPI.US,D,20250603,000000,16.38,16.45,16.32,16.3797,7467,0
|
| 842 |
+
BIPI.US,D,20250604,000000,16.46,16.46,16.15,16.41,19212,0
|
| 843 |
+
BIPI.US,D,20250605,000000,16.49,16.6,16.47,16.47,5452,0
|
| 844 |
+
BIPI.US,D,20250606,000000,16.39,16.54,16.27,16.3,7146,0
|
| 845 |
+
BIPI.US,D,20250609,000000,16.4784,16.61,16.3,16.57,12803,0
|
| 846 |
+
BIPI.US,D,20250610,000000,16.6359,16.64,16.535,16.57,3617,0
|
| 847 |
+
BIPI.US,D,20250611,000000,16.6801,16.685,16.38,16.51,14649,0
|
| 848 |
+
BIPI.US,D,20250612,000000,16.6029,16.68,16.57,16.68,14124,0
|
| 849 |
+
BIPI.US,D,20250613,000000,16.275,16.31,16.0183,16.135,15900,0
|
| 850 |
+
BIPI.US,D,20250616,000000,16.28,16.28,16.0601,16.18,6673,0
|
| 851 |
+
BIPI.US,D,20250617,000000,16.22,16.2799,16.2,16.235,4531,0
|
| 852 |
+
BIPI.US,D,20250618,000000,16.29,16.4765,16.28,16.3301,6042,0
|
| 853 |
+
BIPI.US,D,20250620,000000,16.365,16.37,16.34,16.36,6303,0
|
| 854 |
+
BIPI.US,D,20250623,000000,16.3993,16.49,16.3993,16.43,26907,0
|
| 855 |
+
BIPI.US,D,20250624,000000,16.44,16.57,16.34,16.57,20503,0
|
| 856 |
+
BIPI.US,D,20250625,000000,16.545,16.59,16.5,16.51,16797,0
|
| 857 |
+
BIPI.US,D,20250626,000000,16.57,16.6,16.495,16.5099,33313,0
|
| 858 |
+
BIPI.US,D,20250627,000000,16.57,16.6,16.52,16.54,13454,0
|
| 859 |
+
BIPI.US,D,20250630,000000,16.5638,16.59,16.16,16.27,86570,0
|
| 860 |
+
BIPI.US,D,20250701,000000,16.31,16.5071,16.2,16.38,15307,0
|
| 861 |
+
BIPI.US,D,20250702,000000,16.5295,16.53,16.358,16.51,10601,0
|
| 862 |
+
BIPI.US,D,20250703,000000,16.4262,16.57,16.4262,16.57,3850,0
|
| 863 |
+
BIPI.US,D,20250707,000000,16.49,16.58,16.49,16.53,9693,0
|
| 864 |
+
BIPI.US,D,20250708,000000,16.56,16.6,16.52,16.55,4409,0
|
| 865 |
+
BIPI.US,D,20250709,000000,16.6035,16.76,16.6,16.6872,12786,0
|
| 866 |
+
BIPI.US,D,20250710,000000,16.75,16.8114,16.7149,16.78,7446,0
|
| 867 |
+
BIPI.US,D,20250711,000000,16.8,16.8,16.55,16.71,16402,0
|
| 868 |
+
BIPI.US,D,20250714,000000,16.7728,16.86,16.57,16.6353,10268,0
|
| 869 |
+
BIPI.US,D,20250715,000000,16.68,16.89,16.68,16.765,14561,0
|
| 870 |
+
BIPI.US,D,20250716,000000,16.7,16.83,16.7,16.7,11070,0
|
| 871 |
+
BIPI.US,D,20250717,000000,16.7,16.92,16.69,16.75,5120,0
|
| 872 |
+
BIPI.US,D,20250718,000000,16.8,16.89,16.7301,16.82,7004,0
|
| 873 |
+
BIPI.US,D,20250721,000000,16.74,16.9,16.74,16.81,6564,0
|
| 874 |
+
BIPI.US,D,20250722,000000,16.7395,16.9899,16.7395,16.92,12755,0
|
| 875 |
+
BIPI.US,D,20250723,000000,16.98,17.01,16.72,16.91,16238,0
|
| 876 |
+
BIPI.US,D,20250724,000000,16.96,17.25,16.91,17.145,33895,0
|
| 877 |
+
BIPI.US,D,20250725,000000,17.19,17.25,17.12,17.18,6856,0
|
| 878 |
+
BIPI.US,D,20250728,000000,16.9625,17.18,16.8912,17.12,4096,0
|
| 879 |
+
BIPI.US,D,20250729,000000,17.12,17.29,17.03,17.29,29581,0
|
| 880 |
+
BIPI.US,D,20250730,000000,17.33,17.34,17.14,17.155,10233,0
|
| 881 |
+
BIPI.US,D,20250731,000000,17.2002,17.24,17.05,17.1,36561,0
|
| 882 |
+
BIPI.US,D,20250801,000000,17.08,17.1,16.99,17.08,10988,0
|
| 883 |
+
BIPI.US,D,20250804,000000,17.0786,17.2408,17.02,17.21,25066,0
|
| 884 |
+
BIPI.US,D,20250805,000000,17.18,17.21,17,17.12,13662,0
|
| 885 |
+
BIPI.US,D,20250806,000000,17.0723,17.39,17.0723,17.28,34340,0
|
| 886 |
+
BIPI.US,D,20250807,000000,17.3763,17.3763,17.13,17.14,29782,0
|
| 887 |
+
BIPI.US,D,20250808,000000,17.21,17.21,17.1,17.21,2281,0
|
| 888 |
+
BIPI.US,D,20250811,000000,17.21,17.29,17.2,17.2,23099,0
|
| 889 |
+
BIPI.US,D,20250812,000000,17.3482,17.3482,17.16,17.275,13511,0
|
| 890 |
+
BIPI.US,D,20250813,000000,17.2585,17.5,17.2536,17.5,9189,0
|
| 891 |
+
BIPI.US,D,20250814,000000,17.43,17.46,17.43,17.43,6279,0
|
| 892 |
+
BIPI.US,D,20250815,000000,17.35,17.46,17.35,17.39,7319,0
|
| 893 |
+
BIPI.US,D,20250818,000000,17.32,17.565,17.32,17.54,9618,0
|
| 894 |
+
BIPI.US,D,20250819,000000,17.55,17.74,17.5322,17.7,13071,0
|
| 895 |
+
BIPI.US,D,20250820,000000,17.69,17.7786,17.69,17.75,13029,0
|
| 896 |
+
BIPI.US,D,20250821,000000,17.66,17.805,17.66,17.78,15143,0
|
| 897 |
+
BIPI.US,D,20250822,000000,17.79,17.95,17.79,17.91,10214,0
|
| 898 |
+
BIPI.US,D,20250825,000000,17.9338,17.97,17.87,17.94,7619,0
|
| 899 |
+
BIPI.US,D,20250826,000000,17.79,17.94,17.52,17.67,35095,0
|
| 900 |
+
BIPI.US,D,20250827,000000,17.675,17.94,17.65,17.9155,20426,0
|
| 901 |
+
BIPI.US,D,20250828,000000,17.7,17.87,17.7,17.82,23506,0
|
| 902 |
+
BIPI.US,D,20250829,000000,17.6995,17.8231,17.42,17.48,42292,0
|
| 903 |
+
BIPI.US,D,20250902,000000,17.65,17.65,17.51,17.64,6848,0
|
| 904 |
+
BIPI.US,D,20250903,000000,17.728,17.75,17.7,17.75,24413,0
|
| 905 |
+
BIPI.US,D,20250904,000000,17.7501,17.8,17.7353,17.765,16756,0
|
| 906 |
+
BIPI.US,D,20250905,000000,17.92,17.95,17.7,17.82,43710,0
|
| 907 |
+
BIPI.US,D,20250908,000000,17.9018,18.09,17.8733,17.99,61933,0
|
| 908 |
+
BIPI.US,D,20250909,000000,18,18.14,17.99,18.01,52577,0
|
| 909 |
+
BIPI.US,D,20250910,000000,18.1045,18.15,17.9,17.92,32221,0
|
| 910 |
+
BIPI.US,D,20250911,000000,17.705,18.18,17.705,17.91,28894,0
|
| 911 |
+
BIPI.US,D,20250912,000000,17.88,18.01,17.88,17.99,6919,0
|
| 912 |
+
BIPI.US,D,20250915,000000,17.7,17.78,17.55,17.7799,13331,0
|
| 913 |
+
BIPI.US,D,20250916,000000,17.79,17.88,17.79,17.79,22399,0
|
| 914 |
+
BIPI.US,D,20250917,000000,17.891,17.891,17.73,17.76,12239,0
|
| 915 |
+
BIPI.US,D,20250918,000000,17.8524,17.89,17.78,17.84,64517,0
|
| 916 |
+
BIPI.US,D,20250919,000000,17.84,17.85,17.79,17.82,8544,0
|
| 917 |
+
BIPI.US,D,20250922,000000,17.83,17.8756,17.64,17.83,29358,0
|
| 918 |
+
BIPI.US,D,20250923,000000,17.74,17.74,17.69,17.69,2270,0
|
| 919 |
+
BIPI.US,D,20250924,000000,17.69,17.8,17.68,17.72,4575,0
|
| 920 |
+
BIPI.US,D,20250925,000000,17.73,17.74,17.3578,17.39,15701,0
|
| 921 |
+
BIPI.US,D,20250926,000000,17.424,17.7134,17.42,17.42,6565,0
|
| 922 |
+
BIPI.US,D,20250929,000000,17.54,17.76,17.26,17.26,3338,0
|
| 923 |
+
BIPI.US,D,20250930,000000,17.288,17.47,17.01,17.15,47746,0
|
| 924 |
+
BIPI.US,D,20251001,000000,17.25,17.5,17.25,17.4022,15228,0
|
| 925 |
+
BIPI.US,D,20251002,000000,17.55,17.55,17.2,17.28,10970,0
|
| 926 |
+
BIPI.US,D,20251003,000000,17.4146,17.7,17.282,17.39,6843,0
|
| 927 |
+
BIPI.US,D,20251006,000000,17.06,17.39,17.05,17.35,12206,0
|
| 928 |
+
BIPI.US,D,20251007,000000,17.3715,17.3715,17.26,17.35,4454,0
|
| 929 |
+
BIPI.US,D,20251008,000000,17.39,17.39,17.05,17.18,31564,0
|
| 930 |
+
BIPI.US,D,20251009,000000,17.2,17.28,17.09,17.2,13563,0
|
| 931 |
+
BIPI.US,D,20251010,000000,17.1567,17.28,17.11,17.17,18195,0
|
| 932 |
+
BIPI.US,D,20251013,000000,17.12,17.3,17.12,17.2208,4005,0
|
| 933 |
+
BIPI.US,D,20251014,000000,17.0757,17.32,17.0757,17.23,10958,0
|
| 934 |
+
BIPI.US,D,20251015,000000,17.38,17.44,17.27,17.39,3910,0
|
| 935 |
+
BIPI.US,D,20251016,000000,17.54,17.71,17.33,17.5497,6236,0
|
| 936 |
+
BIPI.US,D,20251017,000000,17.7,17.96,17.37,17.56,47213,0
|
| 937 |
+
BIPI.US,D,20251020,000000,17.66,17.94,17.56,17.89,10075,0
|
| 938 |
+
BIPI.US,D,20251021,000000,17.89,17.95,17.61,17.61,11897,0
|
| 939 |
+
BIPI.US,D,20251022,000000,17.7,17.7,17.5576,17.66,4351,0
|
| 940 |
+
BIPI.US,D,20251023,000000,17.675,17.86,17.57,17.6208,8468,0
|
| 941 |
+
BIPI.US,D,20251024,000000,17.95,17.95,17.61,17.65,7601,0
|
| 942 |
+
BIPI.US,D,20251027,000000,17.8,17.95,17.75,17.95,7304,0
|
| 943 |
+
BIPI.US,D,20251028,000000,17.87,17.95,17.87,17.87,3082,0
|
| 944 |
+
BIPI.US,D,20251029,000000,17.87,17.88,17.75,17.78,3726,0
|
| 945 |
+
BIPI.US,D,20251030,000000,17.9599,17.9599,17.58,17.58,12366,0
|
| 946 |
+
BIPI.US,D,20251031,000000,17.56,17.69,17.25,17.27,34315,0
|
| 947 |
+
BIPI.US,D,20251103,000000,17.35,17.4,17.07,17.26,15241,0
|
| 948 |
+
BIPI.US,D,20251104,000000,17.16,17.25,17.02,17.25,16345,0
|
| 949 |
+
BIPI.US,D,20251105,000000,17.36,17.5,17.3027,17.46,5506,0
|
| 950 |
+
BIPI.US,D,20251106,000000,17.2501,17.56,17.2501,17.46,2161,0
|
| 951 |
+
BIPI.US,D,20251107,000000,17.39,17.46,17.11,17.26,5902,0
|
| 952 |
+
BIPI.US,D,20251110,000000,17.418,17.5,17.22,17.35,8799,0
|
| 953 |
+
BIPI.US,D,20251111,000000,17.52,17.6,17.36,17.49,5076,0
|
| 954 |
+
BIPI.US,D,20251112,000000,17.555,17.7,17.4795,17.6699,12764,0
|
| 955 |
+
BIPI.US,D,20251113,000000,17.45,17.45,17.3,17.3461,6557,0
|
| 956 |
+
BIPI.US,D,20251114,000000,17.3,17.5,17.02,17.2,22688,0
|
| 957 |
+
BIPI.US,D,20251117,000000,17.37,17.37,17.14,17.1916,6105,0
|
| 958 |
+
BIPI.US,D,20251118,000000,17.2,17.3,17.19,17.25,1581,0
|
| 959 |
+
BIPI.US,D,20251119,000000,17.13,17.37,17.07,17.21,21613,0
|
| 960 |
+
BIPI.US,D,20251120,000000,17.11,17.315,17.07,17.09,23444,0
|
| 961 |
+
BIPI.US,D,20251121,000000,17.06,17.32,17.06,17.14,10913,0
|
| 962 |
+
BIPI.US,D,20251124,000000,17.2984,17.4,17.16,17.31,8275,0
|
| 963 |
+
BIPI.US,D,20251125,000000,17.4,17.47,17.35,17.45,10560,0
|
| 964 |
+
BIPI.US,D,20251126,000000,17.58,17.58,17.43,17.5,2771,0
|
| 965 |
+
BIPI.US,D,20251128,000000,17.3473,17.5,17.08,17.15,39481,0
|
| 966 |
+
BIPI.US,D,20251201,000000,17.1,17.49,17.1,17.27,15839,0
|
| 967 |
+
BIPI.US,D,20251202,000000,17.19,17.45,17.18,17.3,4538,0
|
| 968 |
+
BIPI.US,D,20251203,000000,17.3105,17.4528,17.2,17.4528,4228,0
|
| 969 |
+
BIPI.US,D,20251204,000000,17.48,17.55,17.31,17.4,6862,0
|
| 970 |
+
BIPI.US,D,20251205,000000,17.405,17.405,17.04,17.17,63702,0
|
| 971 |
+
BIPI.US,D,20251208,000000,17.13,17.28,17.09,17.21,8017,0
|
| 972 |
+
BIPI.US,D,20251209,000000,17.14,17.3099,17.1301,17.25,17775,0
|
| 973 |
+
BIPI.US,D,20251210,000000,17.335,17.36,17.2065,17.24,9061,0
|
| 974 |
+
BIPI.US,D,20251211,000000,17.4667,17.4667,17.25,17.36,11067,0
|
| 975 |
+
BIPI.US,D,20251212,000000,17.26,17.3755,17.12,17.2,15413,0
|
| 976 |
+
BIPI.US,D,20251215,000000,17.205,17.29,17.1814,17.2506,8019,0
|
| 977 |
+
BIPI.US,D,20251216,000000,16.97,16.9732,16.82,16.95,9672,0
|
| 978 |
+
BIPI.US,D,20251217,000000,16.96,16.97,16.8,16.875,17236,0
|
| 979 |
+
BIPI.US,D,20251218,000000,16.83,16.96,16.62,16.92,41973,0
|
| 980 |
+
BIPI.US,D,20251219,000000,16.92,16.9702,16.81,16.86,19060,0
|
| 981 |
+
BIPI.US,D,20251222,000000,16.9,16.92,16.74,16.74,30708,0
|
| 982 |
+
BIPI.US,D,20251223,000000,16.845,16.845,16.71,16.77,13698,0
|
| 983 |
+
BIPI.US,D,20251224,000000,16.82,16.83,16.69,16.78,17543,0
|
| 984 |
+
BIPI.US,D,20251226,000000,16.76,16.7999,16.6252,16.76,15883,0
|
| 985 |
+
BIPI.US,D,20251229,000000,16.7,16.77,16.65,16.7,35360,0
|
| 986 |
+
BIPI.US,D,20251230,000000,16.6701,16.8,16.56,16.66,38459,0
|
| 987 |
+
BIPI.US,D,20251231,000000,16.66,16.75,16.53,16.53,48612,0
|
| 988 |
+
BIPI.US,D,20260102,000000,16.725,16.7493,16.62,16.73,6557,0
|
| 989 |
+
BIPI.US,D,20260105,000000,16.8,17.19,16.74,16.74,21880,0
|
| 990 |
+
BIPI.US,D,20260106,000000,16.76,16.76,16.62,16.718,9657,0
|
| 991 |
+
BIPI.US,D,20260107,000000,16.9,16.9,16.75,16.79,11568,0
|
| 992 |
+
BIPI.US,D,20260108,000000,17.0999,17.0999,16.79,16.82,12711,0
|
| 993 |
+
BIPI.US,D,20260109,000000,16.68,16.85,16.68,16.82,13423,0
|
| 994 |
+
BIPI.US,D,20260112,000000,17.03,17.03,16.65,16.73,14973,0
|
| 995 |
+
BIPI.US,D,20260113,000000,17.18,17.18,16.76,16.93,18087,0
|
| 996 |
+
BIPI.US,D,20260114,000000,17.1699,17.1699,16.7501,17.07,53717,0
|
| 997 |
+
BIPI.US,D,20260115,000000,16.9125,17.17,16.9125,17.075,9056,0
|
| 998 |
+
BIPI.US,D,20260116,000000,17.045,17.1499,16.93,17.04,5245,0
|
| 999 |
+
BIPI.US,D,20260120,000000,17,17.05,16.72,16.79,30143,0
|
| 1000 |
+
BIPI.US,D,20260121,000000,16.81,17.1866,16.642,16.82,15463,0
|
| 1001 |
+
BIPI.US,D,20260122,000000,16.98,17.1699,16.83,17.1,22639,0
|
| 1002 |
+
BIPI.US,D,20260123,000000,17.12,17.12,16.95,17.03,11708,0
|
| 1003 |
+
BIPI.US,D,20260126,000000,17.03,17.12,16.9,17.1,19318,0
|
| 1004 |
+
BIPI.US,D,20260127,000000,17.105,17.1474,17.05,17.14,6442,0
|
| 1005 |
+
BIPI.US,D,20260128,000000,17.0601,17.23,17.01,17.03,17082,0
|
| 1006 |
+
BIPI.US,D,20260129,000000,17.0169,17.1057,17,17.09,2431,0
|
| 1007 |
+
BIPI.US,D,20260130,000000,16.9401,17.07,16.9,17.03,10442,0
|
| 1008 |
+
BIPI.US,D,20260202,000000,17.035,17.08,16.9601,17.06,6588,0
|
| 1009 |
+
BIPI.US,D,20260203,000000,17.07,17.1,16.94,16.94,8196,0
|
| 1010 |
+
BIPI.US,D,20260204,000000,16.9806,17,16.85,16.8995,9232,0
|
| 1011 |
+
BIPI.US,D,20260205,000000,16.95,16.95,16.8501,16.8773,7189,0
|
| 1012 |
+
BIPI.US,D,20260206,000000,16.94,16.97,16.8698,16.9,20484,0
|
| 1013 |
+
BIPI.US,D,20260209,000000,16.86,17,16.8505,16.975,10118,0
|
| 1014 |
+
BIPI.US,D,20260210,000000,16.9,17,16.9,16.94,4046,0
|
| 1015 |
+
BIPI.US,D,20260211,000000,16.94,17.0459,16.94,17.03,3046,0
|
| 1016 |
+
BIPI.US,D,20260212,000000,17,17.1,16.95,16.95,4373,0
|
| 1017 |
+
BIPI.US,D,20260213,000000,16.95,17.05,16.94,17.04,9225,0
|
| 1018 |
+
BIPI.US,D,20260217,000000,17.0402,17.28,17.0402,17.27,21979,0
|
| 1019 |
+
BIPI.US,D,20260218,000000,17.1901,17.29,17.18,17.18,13197,0
|
daily/us/nyse stocks/1/blk.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/blst.us.txt
ADDED
|
@@ -0,0 +1,167 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BLST.US,D,20250623,000000,25.07,25.1,25.05,25.05,4249,0
|
| 3 |
+
BLST.US,D,20250624,000000,25.05,25.17,25.03,25.092,2599062,0
|
| 4 |
+
BLST.US,D,20250625,000000,25.04,25.05,25.02,25.04,335569,0
|
| 5 |
+
BLST.US,D,20250626,000000,25.08,25.1,25.06,25.0993,100046,0
|
| 6 |
+
BLST.US,D,20250627,000000,25.07,25.1,25.06,25.06,75113,0
|
| 7 |
+
BLST.US,D,20250630,000000,25.1,25.12,25.087,25.1093,44271,0
|
| 8 |
+
BLST.US,D,20250701,000000,25.09,25.12,25,25.0803,34308,0
|
| 9 |
+
BLST.US,D,20250702,000000,25.06,25.09,25.06,25.08,48398,0
|
| 10 |
+
BLST.US,D,20250703,000000,25.05,25.06,25.05,25.055,7178,0
|
| 11 |
+
BLST.US,D,20250707,000000,25.04,25.04,25.01,25.03,26130,0
|
| 12 |
+
BLST.US,D,20250708,000000,25.01,25.01,25,25.0005,18288,0
|
| 13 |
+
BLST.US,D,20250709,000000,25.03,25.06,25.03,25.055,33123,0
|
| 14 |
+
BLST.US,D,20250710,000000,25.05,25.069,25.04,25.05,40068,0
|
| 15 |
+
BLST.US,D,20250711,000000,25.04,25.04,25.01,25.02,45600,0
|
| 16 |
+
BLST.US,D,20250714,000000,25.04,25.04,25.0151,25.03,22589,0
|
| 17 |
+
BLST.US,D,20250715,000000,24.99,24.99,24.98,24.985,22965,0
|
| 18 |
+
BLST.US,D,20250716,000000,25.01,25.03,24.99,25.02,38091,0
|
| 19 |
+
BLST.US,D,20250717,000000,25.0233,25.03,25.01,25.015,11656,0
|
| 20 |
+
BLST.US,D,20250718,000000,25.05,25.07,25.05,25.055,30393,0
|
| 21 |
+
BLST.US,D,20250721,000000,25.1,25.11,25.09,25.1,36728,0
|
| 22 |
+
BLST.US,D,20250722,000000,25.1,25.12,25.07,25.11,44053,0
|
| 23 |
+
BLST.US,D,20250723,000000,25.09,25.1,25.0701,25.08,21131,0
|
| 24 |
+
BLST.US,D,20250724,000000,25.044,25.08,25.044,25.065,7337,0
|
| 25 |
+
BLST.US,D,20250725,000000,25.09,25.1,25.0601,25.09,65013,0
|
| 26 |
+
BLST.US,D,20250728,000000,25.08,25.17,25.0621,25.08,175711,0
|
| 27 |
+
BLST.US,D,20250729,000000,25.1,25.15,25.1,25.15,33130,0
|
| 28 |
+
BLST.US,D,20250730,000000,25.04,25.07,25.02,25.039,21888,0
|
| 29 |
+
BLST.US,D,20250731,000000,25.06,25.07,25.01,25.04,79974,0
|
| 30 |
+
BLST.US,D,20250801,000000,25.16,25.19,25.1393,25.19,14472,0
|
| 31 |
+
BLST.US,D,20250804,000000,25.19,25.22,25.19,25.22,32888,0
|
| 32 |
+
BLST.US,D,20250805,000000,25.19,25.209,25.19,25.209,12432,0
|
| 33 |
+
BLST.US,D,20250806,000000,25.1902,25.214,25.1792,25.21,24345,0
|
| 34 |
+
BLST.US,D,20250807,000000,25.21,25.228,25.18,25.1997,5425,0
|
| 35 |
+
BLST.US,D,20250808,000000,25.17,25.18,25.165,25.165,13678,0
|
| 36 |
+
BLST.US,D,20250811,000000,25.17,25.2,25.17,25.1799,131058,0
|
| 37 |
+
BLST.US,D,20250812,000000,25.17,25.2,25.17,25.1896,39303,0
|
| 38 |
+
BLST.US,D,20250813,000000,25.2236,25.25,25.22,25.245,25297,0
|
| 39 |
+
BLST.US,D,20250814,000000,25.22,25.22,25.2,25.2,27257,0
|
| 40 |
+
BLST.US,D,20250815,000000,25.22,25.22,25.18,25.181,20083,0
|
| 41 |
+
BLST.US,D,20250818,000000,25.19,25.2,25.17,25.19,19126,0
|
| 42 |
+
BLST.US,D,20250819,000000,25.2,25.21,25.19,25.21,32102,0
|
| 43 |
+
BLST.US,D,20250820,000000,25.19,25.23,25.15,25.2119,20648,0
|
| 44 |
+
BLST.US,D,20250821,000000,25.18,25.18,25.16,25.18,28520,0
|
| 45 |
+
BLST.US,D,20250822,000000,25.26,25.27,25.26,25.2609,12323,0
|
| 46 |
+
BLST.US,D,20250825,000000,25.24,25.26,25.22,25.25,20890,0
|
| 47 |
+
BLST.US,D,20250826,000000,25.26,25.28,25.25,25.275,12528,0
|
| 48 |
+
BLST.US,D,20250827,000000,25.26,25.3,25.26,25.3,8331,0
|
| 49 |
+
BLST.US,D,20250828,000000,25.49,25.49,25.22,25.2261,5302,0
|
| 50 |
+
BLST.US,D,20250829,000000,25.2277,25.24,25.2202,25.23,13205,0
|
| 51 |
+
BLST.US,D,20250902,000000,25.19,25.2,25.18,25.1905,5188,0
|
| 52 |
+
BLST.US,D,20250903,000000,25.21,25.25,25.21,25.25,10860,0
|
| 53 |
+
BLST.US,D,20250904,000000,25.2742,25.29,25.2723,25.29,2127,0
|
| 54 |
+
BLST.US,D,20250905,000000,25.3797,25.38,25.355,25.355,12394,0
|
| 55 |
+
BLST.US,D,20250908,000000,25.377,25.39,25.37,25.39,1873,0
|
| 56 |
+
BLST.US,D,20250909,000000,25.39,25.39,25.34,25.365,15074,0
|
| 57 |
+
BLST.US,D,20250910,000000,25.3764,25.39,25.3764,25.385,3849,0
|
| 58 |
+
BLST.US,D,20250911,000000,25.41,25.41,25.39,25.4,8023,0
|
| 59 |
+
BLST.US,D,20250912,000000,25.36,25.39,25.36,25.38,9645,0
|
| 60 |
+
BLST.US,D,20250915,000000,25.39,25.42,25.39,25.41,30137,0
|
| 61 |
+
BLST.US,D,20250916,000000,25.43,25.43,25.4054,25.42,19202,0
|
| 62 |
+
BLST.US,D,20250917,000000,25.42,25.47,25.39,25.3934,15966,0
|
| 63 |
+
BLST.US,D,20250918,000000,25.34,25.38,25.34,25.3658,23436,0
|
| 64 |
+
BLST.US,D,20250919,000000,25.38,25.38,25.35,25.37,23123,0
|
| 65 |
+
BLST.US,D,20250922,000000,25.36,25.3624,25.3476,25.3483,2104,0
|
| 66 |
+
BLST.US,D,20250923,000000,25.37,25.39,25.3525,25.3622,8848,0
|
| 67 |
+
BLST.US,D,20250924,000000,25.3599,25.36,25.33,25.34,14191,0
|
| 68 |
+
BLST.US,D,20250925,000000,25.31,25.31,25.29,25.305,7478,0
|
| 69 |
+
BLST.US,D,20250926,000000,25.33,25.33,25.3,25.325,14598,0
|
| 70 |
+
BLST.US,D,20250929,000000,25.27,25.29,25.27,25.27,20256,0
|
| 71 |
+
BLST.US,D,20250930,000000,25.29,25.3065,25.28,25.28,15280,0
|
| 72 |
+
BLST.US,D,20251001,000000,25.325,25.33,25.29,25.32,14937,0
|
| 73 |
+
BLST.US,D,20251002,000000,25.32,25.35,25.32,25.35,16102,0
|
| 74 |
+
BLST.US,D,20251003,000000,25.34,25.34,25.32,25.3249,7738,0
|
| 75 |
+
BLST.US,D,20251006,000000,25.305,25.31,25.3,25.31,8771,0
|
| 76 |
+
BLST.US,D,20251007,000000,25.305,25.34,25.305,25.33,15941,0
|
| 77 |
+
BLST.US,D,20251008,000000,25.34,25.34,25.3145,25.33,43468,0
|
| 78 |
+
BLST.US,D,20251009,000000,25.3035,25.31,25.29,25.31,10838,0
|
| 79 |
+
BLST.US,D,20251010,000000,25.3441,25.38,25.34,25.3589,9876,0
|
| 80 |
+
BLST.US,D,20251013,000000,25.3545,25.41,25.35,25.41,5595,0
|
| 81 |
+
BLST.US,D,20251014,000000,25.3892,25.4101,25.3892,25.4101,27796,0
|
| 82 |
+
BLST.US,D,20251015,000000,25.42,25.43,25.4,25.407,23707,0
|
| 83 |
+
BLST.US,D,20251016,000000,25.41,25.48,25.41,25.4644,58482,0
|
| 84 |
+
BLST.US,D,20251017,000000,25.4223,25.46,25.4223,25.4424,45491,0
|
| 85 |
+
BLST.US,D,20251020,000000,25.46,25.47,25.46,25.47,1380,0
|
| 86 |
+
BLST.US,D,20251021,000000,25.48,25.49,25.4602,25.47,40321,0
|
| 87 |
+
BLST.US,D,20251022,000000,25.47,25.49,25.45,25.475,20274,0
|
| 88 |
+
BLST.US,D,20251023,000000,25.46,25.47,25.445,25.445,42711,0
|
| 89 |
+
BLST.US,D,20251024,000000,25.4553,25.48,25.4553,25.475,8194,0
|
| 90 |
+
BLST.US,D,20251027,000000,25.46,25.48,25.44,25.48,30177,0
|
| 91 |
+
BLST.US,D,20251028,000000,25.47,25.48,25.46,25.475,26382,0
|
| 92 |
+
BLST.US,D,20251029,000000,25.45,25.48,25.39,25.4,12091,0
|
| 93 |
+
BLST.US,D,20251030,000000,25.29,25.33,25.29,25.3185,38808,0
|
| 94 |
+
BLST.US,D,20251031,000000,25.33,25.3382,25.3042,25.3064,16807,0
|
| 95 |
+
BLST.US,D,20251103,000000,25.29,25.31,25.27,25.31,12994,0
|
| 96 |
+
BLST.US,D,20251104,000000,25.315,25.33,25.31,25.32,6809,0
|
| 97 |
+
BLST.US,D,20251105,000000,25.3,25.3,25.27,25.27,7717,0
|
| 98 |
+
BLST.US,D,20251106,000000,25.329,25.34,25.31,25.33,29447,0
|
| 99 |
+
BLST.US,D,20251107,000000,25.32,25.36,25.32,25.33,12816,0
|
| 100 |
+
BLST.US,D,20251110,000000,25.32,25.33,25.31,25.33,22874,0
|
| 101 |
+
BLST.US,D,20251111,000000,25.36,25.38,25.3501,25.3683,10532,0
|
| 102 |
+
BLST.US,D,20251112,000000,25.3678,25.37,25.35,25.35,23856,0
|
| 103 |
+
BLST.US,D,20251113,000000,25.34,25.34,25.32,25.33,20536,0
|
| 104 |
+
BLST.US,D,20251114,000000,25.34,25.34,25.3,25.3,35121,0
|
| 105 |
+
BLST.US,D,20251117,000000,25.33,25.33,25.3001,25.317,47156,0
|
| 106 |
+
BLST.US,D,20251118,000000,25.35,25.3504,25.3102,25.34,33343,0
|
| 107 |
+
BLST.US,D,20251119,000000,25.33,25.35,25.32,25.32,24320,0
|
| 108 |
+
BLST.US,D,20251120,000000,25.36,25.36,25.34,25.3493,12003,0
|
| 109 |
+
BLST.US,D,20251121,000000,25.39,25.3977,25.3703,25.3918,24191,0
|
| 110 |
+
BLST.US,D,20251124,000000,25.4,25.42,25.4,25.42,5907,0
|
| 111 |
+
BLST.US,D,20251125,000000,25.36,25.38,25.35,25.36,25753,0
|
| 112 |
+
BLST.US,D,20251126,000000,25.36,25.38,25.35,25.37,16294,0
|
| 113 |
+
BLST.US,D,20251128,000000,25.37,25.37,25.3653,25.3653,682,0
|
| 114 |
+
BLST.US,D,20251201,000000,25.32,25.32,25.3,25.32,30800,0
|
| 115 |
+
BLST.US,D,20251202,000000,25.3199,25.34,25.3199,25.34,13777,0
|
| 116 |
+
BLST.US,D,20251203,000000,25.33,25.37,25.33,25.36,16291,0
|
| 117 |
+
BLST.US,D,20251204,000000,25.34,25.34,25.3203,25.325,15228,0
|
| 118 |
+
BLST.US,D,20251205,000000,25.31,25.31,25.3,25.3053,7243,0
|
| 119 |
+
BLST.US,D,20251208,000000,25.28,25.29,25.2702,25.286,7839,0
|
| 120 |
+
BLST.US,D,20251209,000000,25.2749,25.28,25.2699,25.28,18175,0
|
| 121 |
+
BLST.US,D,20251210,000000,25.285,25.33,25.28,25.3247,8615,0
|
| 122 |
+
BLST.US,D,20251211,000000,25.35,25.35,25.335,25.34,5740,0
|
| 123 |
+
BLST.US,D,20251212,000000,25.32,25.32,25.3,25.31,27247,0
|
| 124 |
+
BLST.US,D,20251215,000000,25.33,25.34,25.26,25.3247,18002,0
|
| 125 |
+
BLST.US,D,20251216,000000,25.33,25.36,25.33,25.3547,5602,0
|
| 126 |
+
BLST.US,D,20251217,000000,25.35,25.35,25.33,25.35,9968,0
|
| 127 |
+
BLST.US,D,20251218,000000,25.39,25.39,25.3729,25.39,3516,0
|
| 128 |
+
BLST.US,D,20251219,000000,25.37,25.37,25.35,25.36,101614,0
|
| 129 |
+
BLST.US,D,20251222,000000,25.36,25.36,25.34,25.35,11494,0
|
| 130 |
+
BLST.US,D,20251223,000000,25.3131,25.35,25.27,25.35,9070,0
|
| 131 |
+
BLST.US,D,20251224,000000,25.3699,25.38,25.355,25.38,2163,0
|
| 132 |
+
BLST.US,D,20251226,000000,25.4,25.41,25.38,25.41,7806,0
|
| 133 |
+
BLST.US,D,20251229,000000,25.41,25.43,25.41,25.43,28210,0
|
| 134 |
+
BLST.US,D,20251230,000000,25.25,25.27,25.25,25.26,3933,0
|
| 135 |
+
BLST.US,D,20251231,000000,25.25,25.26,25.23,25.235,29562,0
|
| 136 |
+
BLST.US,D,20260102,000000,25.24,25.24,25.22,25.24,4439,0
|
| 137 |
+
BLST.US,D,20260105,000000,25.27,25.27,25.25,25.25,5790,0
|
| 138 |
+
BLST.US,D,20260106,000000,25.25,25.26,25.23,25.2504,18584,0
|
| 139 |
+
BLST.US,D,20260107,000000,25.256,25.28,25.256,25.2611,5467,0
|
| 140 |
+
BLST.US,D,20260108,000000,25.24,25.26,25.23,25.24,23526,0
|
| 141 |
+
BLST.US,D,20260109,000000,25.27,25.27,25.23,25.26,34814,0
|
| 142 |
+
BLST.US,D,20260112,000000,25.2487,25.26,25.23,25.23,38988,0
|
| 143 |
+
BLST.US,D,20260113,000000,25.245,25.27,25.24,25.26,16943,0
|
| 144 |
+
BLST.US,D,20260114,000000,25.27,25.29,25.27,25.29,11518,0
|
| 145 |
+
BLST.US,D,20260115,000000,25.26,25.27,25.25,25.26,10543,0
|
| 146 |
+
BLST.US,D,20260116,000000,25.26,25.26,25.23,25.24,5828,0
|
| 147 |
+
BLST.US,D,20260120,000000,25.2099,25.22,25.2099,25.21,4699,0
|
| 148 |
+
BLST.US,D,20260121,000000,25.21,25.24,25.205,25.24,10963,0
|
| 149 |
+
BLST.US,D,20260122,000000,25.22,25.24,25.22,25.24,6606,0
|
| 150 |
+
BLST.US,D,20260123,000000,25.25,25.259,25.23,25.259,16946,0
|
| 151 |
+
BLST.US,D,20260126,000000,25.27,25.27,25.26,25.27,6564,0
|
| 152 |
+
BLST.US,D,20260127,000000,25.27,25.27,25.26,25.27,1416,0
|
| 153 |
+
BLST.US,D,20260128,000000,25.26,25.309,25.25,25.26,16227,0
|
| 154 |
+
BLST.US,D,20260129,000000,25.27,25.29,25.27,25.2754,7564,0
|
| 155 |
+
BLST.US,D,20260130,000000,25.281,25.3,25.28,25.3,15105,0
|
| 156 |
+
BLST.US,D,20260202,000000,25.29,25.29,25.25,25.27,25925,0
|
| 157 |
+
BLST.US,D,20260203,000000,25.253,25.28,25.253,25.279,16360,0
|
| 158 |
+
BLST.US,D,20260204,000000,25.255,25.29,25.255,25.27,16517,0
|
| 159 |
+
BLST.US,D,20260205,000000,25.32,25.3358,25.32,25.3358,16190,0
|
| 160 |
+
BLST.US,D,20260206,000000,25.33,25.34,25.32,25.34,100695,0
|
| 161 |
+
BLST.US,D,20260209,000000,25.3314,25.3531,25.3314,25.35,4612,0
|
| 162 |
+
BLST.US,D,20260210,000000,25.3872,25.3872,25.37,25.3753,7683,0
|
| 163 |
+
BLST.US,D,20260211,000000,25.35,25.37,25.28,25.35,63584,0
|
| 164 |
+
BLST.US,D,20260212,000000,25.38,25.41,25.37,25.395,32458,0
|
| 165 |
+
BLST.US,D,20260213,000000,25.45,25.46,25.44,25.46,8487,0
|
| 166 |
+
BLST.US,D,20260217,000000,25.46,25.46,25.44,25.46,12156,0
|
| 167 |
+
BLST.US,D,20260218,000000,25.4374,25.45,25.42,25.42,20170,0
|
daily/us/nyse stocks/1/bluc.us.txt
ADDED
|
@@ -0,0 +1,167 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BLUC.US,D,20250623,000000,25.2,25.26,25.11,25.255,14713,0
|
| 3 |
+
BLUC.US,D,20250624,000000,25.4092,25.56,25.4092,25.5304,4264660,0
|
| 4 |
+
BLUC.US,D,20250625,000000,25.58,25.59,25.47,25.5225,64182,0
|
| 5 |
+
BLUC.US,D,20250626,000000,25.6,25.74,25.6,25.7393,152810,0
|
| 6 |
+
BLUC.US,D,20250627,000000,25.82,25.92,25.71,25.8451,116528,0
|
| 7 |
+
BLUC.US,D,20250630,000000,25.92,26.0143,25.91,26.0143,40456,0
|
| 8 |
+
BLUC.US,D,20250701,000000,25.97,25.98,25.81,25.93,45024,0
|
| 9 |
+
BLUC.US,D,20250702,000000,25.91,26.0592,25.91,26.0592,29040,0
|
| 10 |
+
BLUC.US,D,20250703,000000,26.21,26.319,26.21,26.2809,11756,0
|
| 11 |
+
BLUC.US,D,20250707,000000,26.17,26.17,26.04,26.0814,32053,0
|
| 12 |
+
BLUC.US,D,20250708,000000,26.1,26.1,26.0545,26.0768,3534,0
|
| 13 |
+
BLUC.US,D,20250709,000000,26.2,26.25,26.15,26.25,44663,0
|
| 14 |
+
BLUC.US,D,20250710,000000,26.2,26.33,26.2,26.27,39265,0
|
| 15 |
+
BLUC.US,D,20250711,000000,26.21,26.259,26.2086,26.2086,63228,0
|
| 16 |
+
BLUC.US,D,20250714,000000,26.2,26.29,26.2,26.27,27713,0
|
| 17 |
+
BLUC.US,D,20250715,000000,26.35,26.35,26.2117,26.2117,48737,0
|
| 18 |
+
BLUC.US,D,20250716,000000,26.17,26.28,26.01,26.2669,51293,0
|
| 19 |
+
BLUC.US,D,20250717,000000,26.3021,26.44,26.3021,26.4205,11774,0
|
| 20 |
+
BLUC.US,D,20250718,000000,26.46,26.46,26.3899,26.42,53255,0
|
| 21 |
+
BLUC.US,D,20250721,000000,26.56,26.6,26.4658,26.4658,43935,0
|
| 22 |
+
BLUC.US,D,20250722,000000,26.47,26.48,26.38,26.467,32270,0
|
| 23 |
+
BLUC.US,D,20250723,000000,26.5001,26.63,26.48,26.6257,26828,0
|
| 24 |
+
BLUC.US,D,20250724,000000,26.7,26.73,26.66,26.6885,10679,0
|
| 25 |
+
BLUC.US,D,20250725,000000,26.74,26.82,26.72,26.7797,46084,0
|
| 26 |
+
BLUC.US,D,20250728,000000,26.83,26.84,26.7566,26.82,230683,0
|
| 27 |
+
BLUC.US,D,20250729,000000,26.87,26.87,26.71,26.75,29167,0
|
| 28 |
+
BLUC.US,D,20250730,000000,26.76,26.8,26.6,26.719,19986,0
|
| 29 |
+
BLUC.US,D,20250731,000000,26.96,26.96,26.6471,26.6471,136132,0
|
| 30 |
+
BLUC.US,D,20250801,000000,26.19,26.303,26.1716,26.1899,16591,0
|
| 31 |
+
BLUC.US,D,20250804,000000,26.48,26.5936,26.48,26.5936,44467,0
|
| 32 |
+
BLUC.US,D,20250805,000000,26.61,26.64,26.43,26.449,18068,0
|
| 33 |
+
BLUC.US,D,20250806,000000,26.52,26.7,26.42,26.67,18599,0
|
| 34 |
+
BLUC.US,D,20250807,000000,26.83,26.83,26.54,26.66,12759,0
|
| 35 |
+
BLUC.US,D,20250808,000000,26.85,26.89,26.84,26.851,16085,0
|
| 36 |
+
BLUC.US,D,20250811,000000,26.86,26.96,26.7774,26.7774,105056,0
|
| 37 |
+
BLUC.US,D,20250812,000000,26.9001,27.11,26.87,27.095,72026,0
|
| 38 |
+
BLUC.US,D,20250813,000000,27.2,27.2,27.09,27.1601,48512,0
|
| 39 |
+
BLUC.US,D,20250814,000000,27.15,27.1897,27.11,27.1897,50296,0
|
| 40 |
+
BLUC.US,D,20250815,000000,27.1178,27.14,27.1,27.1,21104,0
|
| 41 |
+
BLUC.US,D,20250818,000000,27.09,27.1123,27.05,27.1123,14859,0
|
| 42 |
+
BLUC.US,D,20250819,000000,27.09,27.09,26.83,26.863,66258,0
|
| 43 |
+
BLUC.US,D,20250820,000000,26.75,26.82,26.5803,26.7997,31455,0
|
| 44 |
+
BLUC.US,D,20250821,000000,26.7,26.79,26.63,26.6837,24314,0
|
| 45 |
+
BLUC.US,D,20250822,000000,26.84,27.15,26.8,27.081,22531,0
|
| 46 |
+
BLUC.US,D,20250825,000000,27.07,27.12,27.02,27.02,45386,0
|
| 47 |
+
BLUC.US,D,20250826,000000,27.01,27.14,27,27.14,27234,0
|
| 48 |
+
BLUC.US,D,20250827,000000,27.12,27.21,27.11,27.2,38276,0
|
| 49 |
+
BLUC.US,D,20250828,000000,27.23,27.32,27.23,27.32,10492,0
|
| 50 |
+
BLUC.US,D,20250829,000000,27.07,27.1,27.05,27.09,26500,0
|
| 51 |
+
BLUC.US,D,20250902,000000,26.75,26.9,26.66,26.9,16500,0
|
| 52 |
+
BLUC.US,D,20250903,000000,27.02,27.11,26.9424,27.08,23068,0
|
| 53 |
+
BLUC.US,D,20250904,000000,27.1143,27.31,27.1143,27.31,5640,0
|
| 54 |
+
BLUC.US,D,20250905,000000,27.13,27.23,27.13,27.2097,16150,0
|
| 55 |
+
BLUC.US,D,20250908,000000,27.33,27.36,27.28,27.3183,8773,0
|
| 56 |
+
BLUC.US,D,20250909,000000,27.36,27.411,27.29,27.411,26556,0
|
| 57 |
+
BLUC.US,D,20250910,000000,27.56,27.56,27.4,27.4702,16333,0
|
| 58 |
+
BLUC.US,D,20250911,000000,27.53,27.7,27.53,27.6765,15912,0
|
| 59 |
+
BLUC.US,D,20250912,000000,27.66,27.7401,27.66,27.7,15889,0
|
| 60 |
+
BLUC.US,D,20250915,000000,27.85,27.87,27.81,27.87,37431,0
|
| 61 |
+
BLUC.US,D,20250916,000000,27.86,27.86,27.8,27.83,22093,0
|
| 62 |
+
BLUC.US,D,20250917,000000,27.77,27.78,27.7,27.75,27581,0
|
| 63 |
+
BLUC.US,D,20250918,000000,27.92,27.985,27.9,27.9,30876,0
|
| 64 |
+
BLUC.US,D,20250919,000000,28.01,28.09,27.93,28.09,24124,0
|
| 65 |
+
BLUC.US,D,20250922,000000,28.2004,28.245,28.2004,28.2439,4313,0
|
| 66 |
+
BLUC.US,D,20250923,000000,28.2099,28.2099,28,28.02,19943,0
|
| 67 |
+
BLUC.US,D,20250924,000000,28.0286,28.0286,27.905,27.959,25991,0
|
| 68 |
+
BLUC.US,D,20250925,000000,27.6764,27.8576,27.64,27.79,17773,0
|
| 69 |
+
BLUC.US,D,20250926,000000,27.9026,27.965,27.8376,27.9479,19430,0
|
| 70 |
+
BLUC.US,D,20250929,000000,28.01,28.04,27.9,27.97,22813,0
|
| 71 |
+
BLUC.US,D,20250930,000000,27.94,28.05,27.88,28.05,32737,0
|
| 72 |
+
BLUC.US,D,20251001,000000,27.9476,28.2,27.9476,28.18,21315,0
|
| 73 |
+
BLUC.US,D,20251002,000000,28.19,28.23,28.12,28.22,32197,0
|
| 74 |
+
BLUC.US,D,20251003,000000,28.26,28.31,28.16,28.1771,21474,0
|
| 75 |
+
BLUC.US,D,20251006,000000,28.24,28.35,28.22,28.3,16272,0
|
| 76 |
+
BLUC.US,D,20251007,000000,28.34,28.34,28.13,28.19,21876,0
|
| 77 |
+
BLUC.US,D,20251008,000000,28.349,28.3796,28.34,28.37,35181,0
|
| 78 |
+
BLUC.US,D,20251009,000000,28.34,28.34,28.24,28.3091,17892,0
|
| 79 |
+
BLUC.US,D,20251010,000000,28.38,28.3899,27.53,27.53,25191,0
|
| 80 |
+
BLUC.US,D,20251013,000000,27.8126,27.99,27.8126,27.95,16057,0
|
| 81 |
+
BLUC.US,D,20251014,000000,27.7,28,27.7,27.87,27350,0
|
| 82 |
+
BLUC.US,D,20251015,000000,28.1,28.2107,27.81,27.9614,31717,0
|
| 83 |
+
BLUC.US,D,20251016,000000,28.08,28.16,27.6998,27.8202,71763,0
|
| 84 |
+
BLUC.US,D,20251017,000000,27.79,28,27.72,27.96,38909,0
|
| 85 |
+
BLUC.US,D,20251020,000000,28.28,28.34,28.255,28.296,3975,0
|
| 86 |
+
BLUC.US,D,20251021,000000,28.2652,28.35,28.245,28.28,68782,0
|
| 87 |
+
BLUC.US,D,20251022,000000,28.3,28.3,27.97,28.13,34623,0
|
| 88 |
+
BLUC.US,D,20251023,000000,28.22,28.35,28.17,28.32,45233,0
|
| 89 |
+
BLUC.US,D,20251024,000000,28.54,28.61,28.53,28.54,28462,0
|
| 90 |
+
BLUC.US,D,20251027,000000,28.85,28.94,28.85,28.94,18466,0
|
| 91 |
+
BLUC.US,D,20251028,000000,28.97,29.12,28.95,29.03,29970,0
|
| 92 |
+
BLUC.US,D,20251029,000000,29.13,29.1442,28.97,29.04,13913,0
|
| 93 |
+
BLUC.US,D,20251030,000000,28.89,28.97,28.73,28.73,62907,0
|
| 94 |
+
BLUC.US,D,20251031,000000,28.93,28.96,28.74,28.85,32550,0
|
| 95 |
+
BLUC.US,D,20251103,000000,28.87,28.97,28.8635,28.91,30379,0
|
| 96 |
+
BLUC.US,D,20251104,000000,28.72,28.72,28.5235,28.55,14048,0
|
| 97 |
+
BLUC.US,D,20251105,000000,28.63,28.77,28.58,28.622,20932,0
|
| 98 |
+
BLUC.US,D,20251106,000000,28.42,28.42,28.23,28.23,29381,0
|
| 99 |
+
BLUC.US,D,20251107,000000,28,28.28,27.86,28.28,26993,0
|
| 100 |
+
BLUC.US,D,20251110,000000,28.65,28.78,28.52,28.75,24117,0
|
| 101 |
+
BLUC.US,D,20251111,000000,28.68,28.8101,28.63,28.77,28039,0
|
| 102 |
+
BLUC.US,D,20251112,000000,28.82,28.82,28.7001,28.7787,3995,0
|
| 103 |
+
BLUC.US,D,20251113,000000,28.42,28.44,28.21,28.25,12662,0
|
| 104 |
+
BLUC.US,D,20251114,000000,28.103,28.38,28.103,28.25,20425,0
|
| 105 |
+
BLUC.US,D,20251117,000000,28.23,28.3,27.9,27.99,37588,0
|
| 106 |
+
BLUC.US,D,20251118,000000,27.71,27.9399,27.59,27.78,32890,0
|
| 107 |
+
BLUC.US,D,20251119,000000,27.88,27.9414,27.73,27.8847,31493,0
|
| 108 |
+
BLUC.US,D,20251120,000000,28.42,28.42,27.42,27.42,23499,0
|
| 109 |
+
BLUC.US,D,20251121,000000,27.53,27.82,27.3667,27.65,39309,0
|
| 110 |
+
BLUC.US,D,20251124,000000,27.88,28.1601,27.88,28.152,22722,0
|
| 111 |
+
BLUC.US,D,20251125,000000,28.12,28.43,27.94,28.39,23679,0
|
| 112 |
+
BLUC.US,D,20251126,000000,28.49,28.64,28.49,28.5898,3065,0
|
| 113 |
+
BLUC.US,D,20251128,000000,28.64,28.7098,28.64,28.7098,4169,0
|
| 114 |
+
BLUC.US,D,20251201,000000,28.64,28.72,28.58,28.59,58447,0
|
| 115 |
+
BLUC.US,D,20251202,000000,28.7545,28.79,28.66,28.6876,34610,0
|
| 116 |
+
BLUC.US,D,20251203,000000,28.69,28.8,28.69,28.75,19866,0
|
| 117 |
+
BLUC.US,D,20251204,000000,28.74,28.79,28.66,28.78,33948,0
|
| 118 |
+
BLUC.US,D,20251205,000000,28.85,28.9488,28.81,28.8249,23597,0
|
| 119 |
+
BLUC.US,D,20251208,000000,28.87,28.87,28.69,28.7306,21742,0
|
| 120 |
+
BLUC.US,D,20251209,000000,28.73,28.8158,28.73,28.75,23768,0
|
| 121 |
+
BLUC.US,D,20251210,000000,28.73,28.96,28.69,28.9011,14253,0
|
| 122 |
+
BLUC.US,D,20251211,000000,28.78,28.93,28.75,28.93,22119,0
|
| 123 |
+
BLUC.US,D,20251212,000000,28.88,28.88,28.51,28.5711,41619,0
|
| 124 |
+
BLUC.US,D,20251215,000000,28.71,28.7227,28.48,28.53,11144,0
|
| 125 |
+
BLUC.US,D,20251216,000000,28.44,28.54,28.31,28.49,15061,0
|
| 126 |
+
BLUC.US,D,20251217,000000,28.29,28.29,28.1114,28.1114,11357,0
|
| 127 |
+
BLUC.US,D,20251218,000000,28.3496,28.53,28.34,28.39,9941,0
|
| 128 |
+
BLUC.US,D,20251219,000000,28.5274,28.67,28.5274,28.65,62894,0
|
| 129 |
+
BLUC.US,D,20251222,000000,28.84,28.85,28.8,28.84,9649,0
|
| 130 |
+
BLUC.US,D,20251223,000000,28.85,28.98,28.68,28.98,19099,0
|
| 131 |
+
BLUC.US,D,20251224,000000,28.968,29.08,28.968,29.0627,4925,0
|
| 132 |
+
BLUC.US,D,20251226,000000,29.0999,29.104,29.045,29.07,12882,0
|
| 133 |
+
BLUC.US,D,20251229,000000,28.96,28.98,28.9,28.98,32411,0
|
| 134 |
+
BLUC.US,D,20251230,000000,28.91,28.91,28.8499,28.8644,9083,0
|
| 135 |
+
BLUC.US,D,20251231,000000,28.86,28.86,28.6639,28.6639,32885,0
|
| 136 |
+
BLUC.US,D,20260102,000000,28.79,28.85,28.5375,28.66,10800,0
|
| 137 |
+
BLUC.US,D,20260105,000000,28.8,28.89,28.8,28.82,25451,0
|
| 138 |
+
BLUC.US,D,20260106,000000,28.91,29,28.86,28.9809,15972,0
|
| 139 |
+
BLUC.US,D,20260107,000000,29.0175,29.11,28.93,28.9304,8048,0
|
| 140 |
+
BLUC.US,D,20260108,000000,28.83,28.92,28.8,28.89,50492,0
|
| 141 |
+
BLUC.US,D,20260109,000000,28.95,29.1,28.95,29.0668,62261,0
|
| 142 |
+
BLUC.US,D,20260112,000000,28.9624,29.175,28.9624,29.175,31679,0
|
| 143 |
+
BLUC.US,D,20260113,000000,29.02,29.08,28.98,29.0357,26794,0
|
| 144 |
+
BLUC.US,D,20260114,000000,28.82,28.8336,28.68,28.8336,20820,0
|
| 145 |
+
BLUC.US,D,20260115,000000,29.022,29.0642,28.88,28.8898,28283,0
|
| 146 |
+
BLUC.US,D,20260116,000000,28.95,28.95,28.89,28.8987,6956,0
|
| 147 |
+
BLUC.US,D,20260120,000000,28.55,28.55,28.23,28.25,15541,0
|
| 148 |
+
BLUC.US,D,20260121,000000,28.42,28.69,28.28,28.56,15067,0
|
| 149 |
+
BLUC.US,D,20260122,000000,28.8,28.8001,28.69,28.74,11308,0
|
| 150 |
+
BLUC.US,D,20260123,000000,28.76,28.84,28.69,28.7734,23365,0
|
| 151 |
+
BLUC.US,D,20260126,000000,28.89,29,28.89,28.95,14798,0
|
| 152 |
+
BLUC.US,D,20260127,000000,29.06,29.13,29.06,29.0793,4133,0
|
| 153 |
+
BLUC.US,D,20260128,000000,29.16,29.16,29.01,29.0861,24903,0
|
| 154 |
+
BLUC.US,D,20260129,000000,28.6741,28.97,28.54,28.97,18660,0
|
| 155 |
+
BLUC.US,D,20260130,000000,28.86,28.86,28.64,28.7921,19050,0
|
| 156 |
+
BLUC.US,D,20260202,000000,28.93,29.01,28.91,28.9453,11436,0
|
| 157 |
+
BLUC.US,D,20260203,000000,28.88,28.88,28.4,28.6,17210,0
|
| 158 |
+
BLUC.US,D,20260204,000000,28.65,28.65,28.23,28.41,14672,0
|
| 159 |
+
BLUC.US,D,20260205,000000,28.23,28.26,27.945,27.9981,12662,0
|
| 160 |
+
BLUC.US,D,20260206,000000,28.31,28.5913,28.31,28.5913,32705,0
|
| 161 |
+
BLUC.US,D,20260209,000000,28.7,28.8109,28.7,28.7579,6011,0
|
| 162 |
+
BLUC.US,D,20260210,000000,28.81,28.82,28.66,28.66,19475,0
|
| 163 |
+
BLUC.US,D,20260211,000000,28.77,28.8,28.5,28.6248,109877,0
|
| 164 |
+
BLUC.US,D,20260212,000000,28.65,28.65,28.1363,28.1363,13563,0
|
| 165 |
+
BLUC.US,D,20260213,000000,28.11,28.31,28.04,28.086,16254,0
|
| 166 |
+
BLUC.US,D,20260217,000000,27.99,28.255,27.9348,28.16,31394,0
|
| 167 |
+
BLUC.US,D,20260218,000000,28.41,28.435,28.235,28.32,22614,0
|
daily/us/nyse stocks/1/bme.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bmi.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bml_l.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/brie.us.txt
ADDED
|
@@ -0,0 +1,82 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BRIE.US,D,20251022,000000,24.9495,24.99,24.86,24.9187,606411,0
|
| 3 |
+
BRIE.US,D,20251023,000000,25,25.14,25,25.09,8303,0
|
| 4 |
+
BRIE.US,D,20251024,000000,25.1659,25.205,25.1659,25.1786,12879,0
|
| 5 |
+
BRIE.US,D,20251027,000000,25.27,25.4083,25.27,25.4083,10300,0
|
| 6 |
+
BRIE.US,D,20251028,000000,25.31,25.41,25.25,25.3706,9751,0
|
| 7 |
+
BRIE.US,D,20251029,000000,25.41,25.41,25.24,25.3004,11279,0
|
| 8 |
+
BRIE.US,D,20251030,000000,25.18,25.19,25.1592,25.1592,8237,0
|
| 9 |
+
BRIE.US,D,20251031,000000,25.14,25.28,25.11,25.18,12598,0
|
| 10 |
+
BRIE.US,D,20251103,000000,25.22,25.2925,25.22,25.2753,9416,0
|
| 11 |
+
BRIE.US,D,20251104,000000,25.1,25.1,24.93,24.9547,9294,0
|
| 12 |
+
BRIE.US,D,20251105,000000,25.05,25.24,25.05,25.1869,9493,0
|
| 13 |
+
BRIE.US,D,20251106,000000,25.24,25.24,25.13,25.167,11289,0
|
| 14 |
+
BRIE.US,D,20251107,000000,25.05,25.259,25.05,25.259,8753,0
|
| 15 |
+
BRIE.US,D,20251110,000000,25.5,25.6607,25.41,25.6607,12828,0
|
| 16 |
+
BRIE.US,D,20251111,000000,25.77,25.87,25.77,25.8664,14078,0
|
| 17 |
+
BRIE.US,D,20251112,000000,25.88,26.215,25.88,25.95,348014,0
|
| 18 |
+
BRIE.US,D,20251113,000000,25.95,25.95,25.65,25.6822,101862,0
|
| 19 |
+
BRIE.US,D,20251114,000000,25.42,25.68,25.42,25.5828,271507,0
|
| 20 |
+
BRIE.US,D,20251117,000000,25.41,25.53,25.2,25.2548,29317,0
|
| 21 |
+
BRIE.US,D,20251118,000000,25.09,25.24,24.96,25.1517,40236,0
|
| 22 |
+
BRIE.US,D,20251119,000000,25.14,25.24,25.03,25.1078,36855,0
|
| 23 |
+
BRIE.US,D,20251120,000000,25.2405,25.34,24.77,24.77,83979,0
|
| 24 |
+
BRIE.US,D,20251121,000000,24.89,25.11,24.84,25.056,19384,0
|
| 25 |
+
BRIE.US,D,20251124,000000,25.13,25.27,25.09,25.27,24109,0
|
| 26 |
+
BRIE.US,D,20251125,000000,25.37,25.52,25.35,25.4953,10661,0
|
| 27 |
+
BRIE.US,D,20251126,000000,25.65,25.8,25.65,25.7622,9535,0
|
| 28 |
+
BRIE.US,D,20251128,000000,25.74,25.87,25.74,25.8541,10990,0
|
| 29 |
+
BRIE.US,D,20251201,000000,25.83,25.9,25.8097,25.8097,8144,0
|
| 30 |
+
BRIE.US,D,20251202,000000,25.88,25.97,25.82,25.9357,25093,0
|
| 31 |
+
BRIE.US,D,20251203,000000,25.92,26.02,25.88,26.0031,25346,0
|
| 32 |
+
BRIE.US,D,20251204,000000,26,26.09,25.96,26.0069,57209,0
|
| 33 |
+
BRIE.US,D,20251205,000000,26.07,26.18,25.96,25.9823,17212,0
|
| 34 |
+
BRIE.US,D,20251208,000000,26.02,26.06,25.91,25.96,266321,0
|
| 35 |
+
BRIE.US,D,20251209,000000,25.93,26.04,25.92,25.9707,13809,0
|
| 36 |
+
BRIE.US,D,20251210,000000,26.04,26.299,25.97,26.2494,34949,0
|
| 37 |
+
BRIE.US,D,20251211,000000,26.25,26.37,26.19,26.3207,3562,0
|
| 38 |
+
BRIE.US,D,20251212,000000,26.31,26.38,26.03,26.0748,553264,0
|
| 39 |
+
BRIE.US,D,20251215,000000,26.2908,26.2908,26.1799,26.24,7846,0
|
| 40 |
+
BRIE.US,D,20251216,000000,26.05,26.12,25.979,26.05,20010,0
|
| 41 |
+
BRIE.US,D,20251217,000000,26.0373,26.08,25.8701,25.9,10900,0
|
| 42 |
+
BRIE.US,D,20251218,000000,26.104,26.19,26.02,26.1,4512,0
|
| 43 |
+
BRIE.US,D,20251219,000000,26.2232,26.46,26.2232,26.2301,7487,0
|
| 44 |
+
BRIE.US,D,20251222,000000,26.28,26.36,26.28,26.35,9485,0
|
| 45 |
+
BRIE.US,D,20251223,000000,26.43,26.52,26.43,26.51,36173,0
|
| 46 |
+
BRIE.US,D,20251224,000000,26.49,26.55,26.48,26.55,3150,0
|
| 47 |
+
BRIE.US,D,20251226,000000,26.56,26.665,26.532,26.65,22682,0
|
| 48 |
+
BRIE.US,D,20251229,000000,26.52,26.55,26.48,26.5,11752,0
|
| 49 |
+
BRIE.US,D,20251230,000000,26.67,26.74,26.58,26.61,9537,0
|
| 50 |
+
BRIE.US,D,20251231,000000,26.55,26.6,26.49,26.4994,14108,0
|
| 51 |
+
BRIE.US,D,20260102,000000,26.89,26.96,26.84,26.96,8001,0
|
| 52 |
+
BRIE.US,D,20260105,000000,27.04,27.26,27,27.1973,4106,0
|
| 53 |
+
BRIE.US,D,20260106,000000,27.28,27.32,27.2,27.2881,14861,0
|
| 54 |
+
BRIE.US,D,20260107,000000,27.07,27.19,27.07,27.12,21148,0
|
| 55 |
+
BRIE.US,D,20260108,000000,27.06,27.15,27.05,27.14,6031,0
|
| 56 |
+
BRIE.US,D,20260109,000000,27.16,27.31,27.11,27.3,129449,0
|
| 57 |
+
BRIE.US,D,20260112,000000,27.363,27.55,27.33,27.54,102062,0
|
| 58 |
+
BRIE.US,D,20260113,000000,27.44,27.46,27.355,27.4,33720,0
|
| 59 |
+
BRIE.US,D,20260114,000000,27.5,27.53,27.44,27.5,2526,0
|
| 60 |
+
BRIE.US,D,20260115,000000,27.7,27.74,27.55,27.6242,25859,0
|
| 61 |
+
BRIE.US,D,20260116,000000,27.66,27.68,27.58,27.65,26036,0
|
| 62 |
+
BRIE.US,D,20260120,000000,27.41,27.52,27.29,27.325,20771,0
|
| 63 |
+
BRIE.US,D,20260121,000000,27.55,27.67,27.46,27.66,33628,0
|
| 64 |
+
BRIE.US,D,20260122,000000,27.78,27.92,27.745,27.84,35045,0
|
| 65 |
+
BRIE.US,D,20260123,000000,27.76,28.05,27.76,28.03,7074,0
|
| 66 |
+
BRIE.US,D,20260126,000000,28.15,28.25,28.1,28.151,118639,0
|
| 67 |
+
BRIE.US,D,20260127,000000,28.45,28.6258,28.43,28.6258,24697,0
|
| 68 |
+
BRIE.US,D,20260128,000000,28.53,28.61,28.36,28.48,22948,0
|
| 69 |
+
BRIE.US,D,20260129,000000,28.72,28.73,28.25,28.5557,25352,0
|
| 70 |
+
BRIE.US,D,20260130,000000,28.5,28.5,28.08,28.11,1046109,0
|
| 71 |
+
BRIE.US,D,20260202,000000,28.2,28.4,27.9,28.38,71501,0
|
| 72 |
+
BRIE.US,D,20260203,000000,28.48,28.52,28.26,28.5,153694,0
|
| 73 |
+
BRIE.US,D,20260204,000000,28.62,28.66,28.236,28.36,114103,0
|
| 74 |
+
BRIE.US,D,20260205,000000,28.22,28.3495,28.02,28.03,29307,0
|
| 75 |
+
BRIE.US,D,20260206,000000,28.31,28.73,28.31,28.72,77888,0
|
| 76 |
+
BRIE.US,D,20260209,000000,28.8,29.04,28.61,28.99,93761,0
|
| 77 |
+
BRIE.US,D,20260210,000000,29.11,29.17,29.04,29.08,131615,0
|
| 78 |
+
BRIE.US,D,20260211,000000,29.175,29.3187,29.02,29.25,147960,0
|
| 79 |
+
BRIE.US,D,20260212,000000,29.24,29.26,28.84,29.14,91923,0
|
| 80 |
+
BRIE.US,D,20260213,000000,28.79,29.01,28.7234,28.98,124401,0
|
| 81 |
+
BRIE.US,D,20260217,000000,28.81,28.96,28.65,28.95,59208,0
|
| 82 |
+
BRIE.US,D,20260218,000000,28.96,29.1583,28.96,29.02,78849,0
|
daily/us/nyse stocks/1/bsac.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/btcc.us.txt
ADDED
|
@@ -0,0 +1,221 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BTCC.US,D,20250403,000000,34.08,34.57,34.08,34.2335,6658,0
|
| 3 |
+
BTCC.US,D,20250404,000000,34.115,34.66,33.1001,34.4463,3668,0
|
| 4 |
+
BTCC.US,D,20250407,000000,33.05,33.34,32.9901,33.1457,14348,0
|
| 5 |
+
BTCC.US,D,20250408,000000,33.8,33.8,32.61,32.7418,11988,0
|
| 6 |
+
BTCC.US,D,20250409,000000,32.98,34.5,32.87,34.4186,5602,0
|
| 7 |
+
BTCC.US,D,20250410,000000,34.2,34.33,33.7589,33.7589,856,0
|
| 8 |
+
BTCC.US,D,20250411,000000,34.42,34.76,34.17,34.6925,5234,0
|
| 9 |
+
BTCC.US,D,20250414,000000,34.81,35.26,34.81,35.1619,4518,0
|
| 10 |
+
BTCC.US,D,20250415,000000,35.38,35.52,35.16,35.1797,4295,0
|
| 11 |
+
BTCC.US,D,20250416,000000,35.2,35.7006,35.07,35.7006,21643,0
|
| 12 |
+
BTCC.US,D,20250417,000000,35.3,35.7,35.19,35.5927,3858,0
|
| 13 |
+
BTCC.US,D,20250421,000000,36.03,36.21,35.72,35.9925,34384,0
|
| 14 |
+
BTCC.US,D,20250422,000000,36.46,37.02,36.46,36.884,9783,0
|
| 15 |
+
BTCC.US,D,20250423,000000,37.13,37.15,36.8101,37.0143,13968,0
|
| 16 |
+
BTCC.US,D,20250424,000000,37.1599,37.2,36.98,37.1241,2722,0
|
| 17 |
+
BTCC.US,D,20250425,000000,37.35,37.4381,37.2,37.3411,6783,0
|
| 18 |
+
BTCC.US,D,20250428,000000,37.48,37.48,37.2,37.395,3496,0
|
| 19 |
+
BTCC.US,D,20250429,000000,37.51,37.57,37.36,37.36,35080,0
|
| 20 |
+
BTCC.US,D,20250430,000000,35.7805,35.98,35.65,35.8195,18768,0
|
| 21 |
+
BTCC.US,D,20250501,000000,35.85,36.095,35.83,36.0396,92846,0
|
| 22 |
+
BTCC.US,D,20250502,000000,36.11,36.13,35.98,36.073,5534,0
|
| 23 |
+
BTCC.US,D,20250505,000000,36.03,36.06,35.91,36.0243,10626,0
|
| 24 |
+
BTCC.US,D,20250506,000000,35.95,36.1,35.95,36.0813,3261,0
|
| 25 |
+
BTCC.US,D,20250507,000000,36.26,36.36,36.13,36.3,7696,0
|
| 26 |
+
BTCC.US,D,20250508,000000,36.53,36.58,36.322,36.5399,10579,0
|
| 27 |
+
BTCC.US,D,20250509,000000,36.63,36.66,36.41,36.545,16273,0
|
| 28 |
+
BTCC.US,D,20250512,000000,36.45,36.69,36.42,36.592,20747,0
|
| 29 |
+
BTCC.US,D,20250513,000000,36.64,36.65,36.44,36.48,24424,0
|
| 30 |
+
BTCC.US,D,20250514,000000,36.5688,36.65,36.48,36.5748,6721,0
|
| 31 |
+
BTCC.US,D,20250515,000000,36.42,36.71,36.215,36.4927,23060,0
|
| 32 |
+
BTCC.US,D,20250516,000000,36.76,36.81,36.61,36.7453,9493,0
|
| 33 |
+
BTCC.US,D,20250519,000000,36.63,37.06,36.62,36.9746,13785,0
|
| 34 |
+
BTCC.US,D,20250520,000000,36.95,37.23,36.84,37.1883,11633,0
|
| 35 |
+
BTCC.US,D,20250521,000000,36.21,36.49,35.95,36.3225,21275,0
|
| 36 |
+
BTCC.US,D,20250522,000000,36.51,36.67,36.46,36.5864,32042,0
|
| 37 |
+
BTCC.US,D,20250523,000000,36.46,36.5,36.18,36.3115,17692,0
|
| 38 |
+
BTCC.US,D,20250527,000000,36.7,36.8699,36.32,36.7049,26652,0
|
| 39 |
+
BTCC.US,D,20250528,000000,36.7,36.7,36.27,36.47,7091,0
|
| 40 |
+
BTCC.US,D,20250529,000000,36.52,36.63,36.28,36.3079,23159,0
|
| 41 |
+
BTCC.US,D,20250530,000000,36.25,36.44,36.01,36.2114,11745,0
|
| 42 |
+
BTCC.US,D,20250602,000000,36.243,36.47,36.135,36.3718,5963,0
|
| 43 |
+
BTCC.US,D,20250603,000000,36.6,36.8098,36.46,36.7172,26613,0
|
| 44 |
+
BTCC.US,D,20250604,000000,36.66,36.6999,36.45,36.6052,32743,0
|
| 45 |
+
BTCC.US,D,20250605,000000,36.6338,36.75,35.9036,35.9408,15023,0
|
| 46 |
+
BTCC.US,D,20250606,000000,36.51,36.7,36.4,36.537,9106,0
|
| 47 |
+
BTCC.US,D,20250609,000000,37.04,37.25,36.976,37.25,9415,0
|
| 48 |
+
BTCC.US,D,20250610,000000,37.3,37.4008,37.16,37.3029,6882,0
|
| 49 |
+
BTCC.US,D,20250611,000000,37.3605,37.45,37.26,37.3141,12261,0
|
| 50 |
+
BTCC.US,D,20250612,000000,37.0042,37.4,36.9901,37.2377,16293,0
|
| 51 |
+
BTCC.US,D,20250613,000000,37.0001,37.08,36.78,36.9285,9797,0
|
| 52 |
+
BTCC.US,D,20250616,000000,37.3433,37.57,37.3433,37.54,7836,0
|
| 53 |
+
BTCC.US,D,20250617,000000,37.09,37.215,36.75,36.9999,20667,0
|
| 54 |
+
BTCC.US,D,20250618,000000,37.0925,37.23,37,37.05,5935,0
|
| 55 |
+
BTCC.US,D,20250620,000000,37.25,37.39,36.6,36.7781,16875,0
|
| 56 |
+
BTCC.US,D,20250623,000000,36.55,36.8899,36,36.8649,10529,0
|
| 57 |
+
BTCC.US,D,20250624,000000,37.47,37.54,37.31,37.4262,5725,0
|
| 58 |
+
BTCC.US,D,20250625,000000,35.84,35.84,35.61,35.7301,28161,0
|
| 59 |
+
BTCC.US,D,20250626,000000,35.79,35.8489,35.7,35.741,16257,0
|
| 60 |
+
BTCC.US,D,20250627,000000,35.77,35.8,35.554,35.6597,11328,0
|
| 61 |
+
BTCC.US,D,20250630,000000,35.67,35.77,35.55,35.7,34546,0
|
| 62 |
+
BTCC.US,D,20250701,000000,35.55,35.72,35.5,35.5134,27386,0
|
| 63 |
+
BTCC.US,D,20250702,000000,35.77,36.13,35.64,35.9935,44019,0
|
| 64 |
+
BTCC.US,D,20250703,000000,36.13,36.2,36,36.055,10211,0
|
| 65 |
+
BTCC.US,D,20250707,000000,36.03,36.1697,35.965,36.065,39461,0
|
| 66 |
+
BTCC.US,D,20250708,000000,36.28,36.34,36.1,36.2605,41184,0
|
| 67 |
+
BTCC.US,D,20250709,000000,36.35,36.65,36.2628,36.57,29923,0
|
| 68 |
+
BTCC.US,D,20250710,000000,36.5,36.6828,36.41,36.6655,31441,0
|
| 69 |
+
BTCC.US,D,20250711,000000,36.7,36.75,36.5,36.69,30839,0
|
| 70 |
+
BTCC.US,D,20250714,000000,37.295,37.295,36.78,36.8772,16675,0
|
| 71 |
+
BTCC.US,D,20250715,000000,36.7778,36.89,36.4,36.5484,28256,0
|
| 72 |
+
BTCC.US,D,20250716,000000,36.99,37.14,36.84,37.0754,34209,0
|
| 73 |
+
BTCC.US,D,20250717,000000,36.995,37.29,36.9669,37.2088,22002,0
|
| 74 |
+
BTCC.US,D,20250718,000000,37.06,37.08,36.69,36.71,25437,0
|
| 75 |
+
BTCC.US,D,20250721,000000,37,37.27,36.6,36.62,94069,0
|
| 76 |
+
BTCC.US,D,20250722,000000,36.94,37.3572,36.91,37.2077,77235,0
|
| 77 |
+
BTCC.US,D,20250723,000000,35.07,35.25,34.87,35.1496,48269,0
|
| 78 |
+
BTCC.US,D,20250724,000000,35.17,35.5099,35.031,35.4263,45265,0
|
| 79 |
+
BTCC.US,D,20250725,000000,34.65,35.0468,34.5,34.76,68129,0
|
| 80 |
+
BTCC.US,D,20250728,000000,35.2495,35.45,35.11,35.2863,29761,0
|
| 81 |
+
BTCC.US,D,20250729,000000,35.41,35.55,35.185,35.22,47114,0
|
| 82 |
+
BTCC.US,D,20250730,000000,35.2581,35.53,34.74,35.06,35178,0
|
| 83 |
+
BTCC.US,D,20250731,000000,35.405,35.685,35.105,35.1208,30868,0
|
| 84 |
+
BTCC.US,D,20250801,000000,34.79,35.01,34.235,34.4133,48944,0
|
| 85 |
+
BTCC.US,D,20250804,000000,34.9597,35.0494,34.82,34.8325,10295,0
|
| 86 |
+
BTCC.US,D,20250805,000000,34.78,34.83,34.34,34.5709,29437,0
|
| 87 |
+
BTCC.US,D,20250806,000000,34.75,35.135,34.75,35.0524,19437,0
|
| 88 |
+
BTCC.US,D,20250807,000000,35.46,35.63,35.35,35.5758,10206,0
|
| 89 |
+
BTCC.US,D,20250808,000000,35.55,36,35.406,35.45,49834,0
|
| 90 |
+
BTCC.US,D,20250811,000000,35.972,36.12,35.91,35.94,39935,0
|
| 91 |
+
BTCC.US,D,20250812,000000,35.83,36.14,35.83,36.0753,28905,0
|
| 92 |
+
BTCC.US,D,20250813,000000,36.15,36.3,36.125,36.2737,29486,0
|
| 93 |
+
BTCC.US,D,20250814,000000,35.27,35.4,35,35.1617,23214,0
|
| 94 |
+
BTCC.US,D,20250815,000000,35.16,35.265,35.06,35.1954,44842,0
|
| 95 |
+
BTCC.US,D,20250818,000000,34.84,35.2,34.73,35.1365,23595,0
|
| 96 |
+
BTCC.US,D,20250819,000000,35.03,35.03,34.28,34.33,27707,0
|
| 97 |
+
BTCC.US,D,20250820,000000,34.39,34.7239,34.15,34.7239,37528,0
|
| 98 |
+
BTCC.US,D,20250821,000000,34.5368,34.57,34.08,34.106,23572,0
|
| 99 |
+
BTCC.US,D,20250822,000000,34.05,34.6612,34.01,34.6612,26949,0
|
| 100 |
+
BTCC.US,D,20250825,000000,34.15,34.264,33.87,33.96,30215,0
|
| 101 |
+
BTCC.US,D,20250826,000000,33.85,34.0685,33.63,34.0609,25564,0
|
| 102 |
+
BTCC.US,D,20250827,000000,34.1,34.4199,34.1,34.3022,45763,0
|
| 103 |
+
BTCC.US,D,20250828,000000,33.49,33.51,33.18,33.34,49113,0
|
| 104 |
+
BTCC.US,D,20250829,000000,32.91,33.01,32.33,32.403,89018,0
|
| 105 |
+
BTCC.US,D,20250902,000000,32.82,33.1,32.68,32.8864,86707,0
|
| 106 |
+
BTCC.US,D,20250903,000000,33.215,33.56,33.215,33.4759,56198,0
|
| 107 |
+
BTCC.US,D,20250904,000000,32.7,33.0833,32.7,32.9,89707,0
|
| 108 |
+
BTCC.US,D,20250905,000000,33.23,33.26,32.87,33.005,24785,0
|
| 109 |
+
BTCC.US,D,20250908,000000,33.2134,33.3699,33.2134,33.27,42294,0
|
| 110 |
+
BTCC.US,D,20250909,000000,33.13,33.5,33,33.16,62225,0
|
| 111 |
+
BTCC.US,D,20250910,000000,33.4999,33.5,33.26,33.478,30424,0
|
| 112 |
+
BTCC.US,D,20250911,000000,33.5,33.63,33.35,33.5395,41326,0
|
| 113 |
+
BTCC.US,D,20250912,000000,32.5,32.8699,32.5,32.8562,22570,0
|
| 114 |
+
BTCC.US,D,20250915,000000,32.7599,32.8289,32.57,32.7566,36080,0
|
| 115 |
+
BTCC.US,D,20250916,000000,32.56,32.9999,32.54,32.958,36191,0
|
| 116 |
+
BTCC.US,D,20250917,000000,32.8675,32.99,32.67,32.9388,36787,0
|
| 117 |
+
BTCC.US,D,20250918,000000,33.1958,33.25,33.1588,33.217,21956,0
|
| 118 |
+
BTCC.US,D,20250919,000000,32.93,33.04,32.54,32.6937,41876,0
|
| 119 |
+
BTCC.US,D,20250922,000000,32.0516,32.24,31.7701,31.8258,45658,0
|
| 120 |
+
BTCC.US,D,20250923,000000,32.025,32.23,31.7,31.7276,23426,0
|
| 121 |
+
BTCC.US,D,20250924,000000,32.1072,32.4099,32.05,32.2196,10042,0
|
| 122 |
+
BTCC.US,D,20250925,000000,31.68,31.75,30.9136,31,39138,0
|
| 123 |
+
BTCC.US,D,20250926,000000,31.06,31.3,30.99,31.0834,57022,0
|
| 124 |
+
BTCC.US,D,20250929,000000,30.88,31.0599,30.8501,30.97,28723,0
|
| 125 |
+
BTCC.US,D,20250930,000000,30.8521,31.0395,30.83,31.02,13381,0
|
| 126 |
+
BTCC.US,D,20251001,000000,31,31.149,30.9942,31.1,19880,0
|
| 127 |
+
BTCC.US,D,20251002,000000,31.05,31.18,31,31.127,43149,0
|
| 128 |
+
BTCC.US,D,20251003,000000,31.12,31.465,30.93,31.3859,24336,0
|
| 129 |
+
BTCC.US,D,20251006,000000,31.79,31.79,31.6,31.74,22885,0
|
| 130 |
+
BTCC.US,D,20251007,000000,31.7615,31.87,31.22,31.35,27987,0
|
| 131 |
+
BTCC.US,D,20251008,000000,31.566,31.8234,31.52,31.68,21702,0
|
| 132 |
+
BTCC.US,D,20251009,000000,31.8193,31.8193,31.16,31.39,14016,0
|
| 133 |
+
BTCC.US,D,20251010,000000,31.5,31.5,30.427,30.43,31453,0
|
| 134 |
+
BTCC.US,D,20251013,000000,29.97,30.3886,29.85,30.3674,20756,0
|
| 135 |
+
BTCC.US,D,20251014,000000,28.255,28.9499,28.2018,28.75,25466,0
|
| 136 |
+
BTCC.US,D,20251015,000000,28,28.7337,28,28.54,27232,0
|
| 137 |
+
BTCC.US,D,20251016,000000,28.49,28.56,27.52,27.76,30662,0
|
| 138 |
+
BTCC.US,D,20251017,000000,27.225,27.5499,27.03,27.36,47040,0
|
| 139 |
+
BTCC.US,D,20251020,000000,28.3,28.4054,28.2,28.3096,18851,0
|
| 140 |
+
BTCC.US,D,20251021,000000,27.8939,28.65,27.8939,28.4018,11694,0
|
| 141 |
+
BTCC.US,D,20251022,000000,27.9929,28.0899,27.83,27.96,50493,0
|
| 142 |
+
BTCC.US,D,20251023,000000,28.28,28.5804,28.16,28.52,21815,0
|
| 143 |
+
BTCC.US,D,20251024,000000,28.69,28.7,28.3218,28.48,45058,0
|
| 144 |
+
BTCC.US,D,20251027,000000,29.2389,29.4694,29.23,29.37,24866,0
|
| 145 |
+
BTCC.US,D,20251028,000000,29.45,29.5,29.16,29.27,18387,0
|
| 146 |
+
BTCC.US,D,20251029,000000,28.58,28.69,27.95,28.13,11547,0
|
| 147 |
+
BTCC.US,D,20251030,000000,27.76,27.76,27.13,27.1479,36668,0
|
| 148 |
+
BTCC.US,D,20251031,000000,27.62,27.7404,27.4403,27.655,23073,0
|
| 149 |
+
BTCC.US,D,20251103,000000,27.355,27.4005,26.95,27.24,43160,0
|
| 150 |
+
BTCC.US,D,20251104,000000,26.48,26.88,25.57,25.8296,28408,0
|
| 151 |
+
BTCC.US,D,20251105,000000,26.13,26.6929,26.13,26.45,11353,0
|
| 152 |
+
BTCC.US,D,20251106,000000,26.2139,26.34,25.87,25.9,18082,0
|
| 153 |
+
BTCC.US,D,20251107,000000,25.65,26.64,25.65,26.56,29285,0
|
| 154 |
+
BTCC.US,D,20251110,000000,27.1572,27.22,26.9,27.1384,7923,0
|
| 155 |
+
BTCC.US,D,20251111,000000,26.85,26.89,26.42,26.42,5960,0
|
| 156 |
+
BTCC.US,D,20251112,000000,26.8679,26.8679,26.09,26.201,6570,0
|
| 157 |
+
BTCC.US,D,20251113,000000,25.72,25.91,24.64,24.67,16175,0
|
| 158 |
+
BTCC.US,D,20251114,000000,24.1201,24.5783,23.92,23.92,19065,0
|
| 159 |
+
BTCC.US,D,20251117,000000,24.04,24.3,23.4,23.54,14682,0
|
| 160 |
+
BTCC.US,D,20251118,000000,23.5401,24.02,23.3603,23.71,11338,0
|
| 161 |
+
BTCC.US,D,20251119,000000,23.41,23.65,22.63,22.95,22194,0
|
| 162 |
+
BTCC.US,D,20251120,000000,23.44,23.44,22,22.1346,20574,0
|
| 163 |
+
BTCC.US,D,20251121,000000,21.765,21.9663,21.4001,21.81,53845,0
|
| 164 |
+
BTCC.US,D,20251124,000000,22.31,22.8,22.0817,22.72,20974,0
|
| 165 |
+
BTCC.US,D,20251125,000000,22.54,22.7498,22.4,22.6021,16541,0
|
| 166 |
+
BTCC.US,D,20251126,000000,22.1005,22.51,22,22.464,6639,0
|
| 167 |
+
BTCC.US,D,20251128,000000,22.9467,23.01,22.68,22.68,24697,0
|
| 168 |
+
BTCC.US,D,20251201,000000,21.82,21.95,21.3065,21.75,31386,0
|
| 169 |
+
BTCC.US,D,20251202,000000,22.41,22.9787,22.37,22.79,44036,0
|
| 170 |
+
BTCC.US,D,20251203,000000,23.081,23.2499,23,23.19,32509,0
|
| 171 |
+
BTCC.US,D,20251204,000000,23.0692,23.304912,23.0692,23.18,18649,0
|
| 172 |
+
BTCC.US,D,20251205,000000,22.99,23.08,22.52,22.66,25035,0
|
| 173 |
+
BTCC.US,D,20251208,000000,23.1911,23.24,22.81,23.02,22400,0
|
| 174 |
+
BTCC.US,D,20251209,000000,23.1,23.71,23.1,23.48,13273,0
|
| 175 |
+
BTCC.US,D,20251210,000000,23.365,23.74,23.3599,23.44,9723,0
|
| 176 |
+
BTCC.US,D,20251211,000000,23.0177,23.39,22.78,23.39,9781,0
|
| 177 |
+
BTCC.US,D,20251212,000000,23,23.0015,22.5,22.57,23735,0
|
| 178 |
+
BTCC.US,D,20251215,000000,22.495,22.56,21.5301,21.7,42196,0
|
| 179 |
+
BTCC.US,D,20251216,000000,22.04,22.23,21.9414,22.07,12593,0
|
| 180 |
+
BTCC.US,D,20251217,000000,22.36,22.7019,21.54,21.62,19735,0
|
| 181 |
+
BTCC.US,D,20251218,000000,22.2,22.25,21.31,21.43,20890,0
|
| 182 |
+
BTCC.US,D,20251219,000000,21.67,21.8,21.6501,21.7577,7870,0
|
| 183 |
+
BTCC.US,D,20251222,000000,21.95,22.02,21.8512,21.94,10991,0
|
| 184 |
+
BTCC.US,D,20251223,000000,21.89,21.9908,21.805,21.95,7213,0
|
| 185 |
+
BTCC.US,D,20251224,000000,21.95,21.9951,21.87,21.9951,6292,0
|
| 186 |
+
BTCC.US,D,20251226,000000,21.9204,22.11,21.8003,22,5413,0
|
| 187 |
+
BTCC.US,D,20251229,000000,21.6,21.6,21.43,21.43,16652,0
|
| 188 |
+
BTCC.US,D,20251230,000000,21.62,21.78,21.58,21.627,85331,0
|
| 189 |
+
BTCC.US,D,20251231,000000,21.75,21.76,21.2701,21.5,93453,0
|
| 190 |
+
BTCC.US,D,20260102,000000,21.75,21.8385,21.71,21.76,16019,0
|
| 191 |
+
BTCC.US,D,20260105,000000,22.1459,22.23,22.115,22.16,18240,0
|
| 192 |
+
BTCC.US,D,20260106,000000,22.1763,22.2499,22.09,22.13,15327,0
|
| 193 |
+
BTCC.US,D,20260107,000000,22.126,22.1699,22.08,22.08,6613,0
|
| 194 |
+
BTCC.US,D,20260108,000000,22.06,22.1941,22.03,22.1,4445,0
|
| 195 |
+
BTCC.US,D,20260109,000000,22.115,22.27,22.051,22.14,11089,0
|
| 196 |
+
BTCC.US,D,20260112,000000,22.17,22.4999,22.17,22.353,17147,0
|
| 197 |
+
BTCC.US,D,20260113,000000,22.5892,22.7986,22.55,22.7634,9419,0
|
| 198 |
+
BTCC.US,D,20260114,000000,22.4035,22.5418,22.4035,22.51,17442,0
|
| 199 |
+
BTCC.US,D,20260115,000000,22.5799,22.5799,22.47,22.53,12521,0
|
| 200 |
+
BTCC.US,D,20260116,000000,22.51,22.57,22.37,22.57,9869,0
|
| 201 |
+
BTCC.US,D,20260120,000000,21.59,21.66,21.24,21.32,41799,0
|
| 202 |
+
BTCC.US,D,20260121,000000,21.3001,21.5099,20.8101,21.46,16102,0
|
| 203 |
+
BTCC.US,D,20260122,000000,21.33,21.33,21.113,21.28,6175,0
|
| 204 |
+
BTCC.US,D,20260123,000000,21.16,21.52,21.02,21.29,30328,0
|
| 205 |
+
BTCC.US,D,20260126,000000,21,21.15,20.865,20.96,17463,0
|
| 206 |
+
BTCC.US,D,20260127,000000,21,21.36,20.9001,21.36,11565,0
|
| 207 |
+
BTCC.US,D,20260128,000000,21.43,21.47,21.25,21.25,10039,0
|
| 208 |
+
BTCC.US,D,20260129,000000,20.54,20.54,19.61,19.81,33185,0
|
| 209 |
+
BTCC.US,D,20260130,000000,19.64,20.02,19.5,19.92,23811,0
|
| 210 |
+
BTCC.US,D,20260202,000000,18.645,18.85,18.56,18.64,24635,0
|
| 211 |
+
BTCC.US,D,20260203,000000,18.48,18.63,17.5401,18.2,20907,0
|
| 212 |
+
BTCC.US,D,20260204,000000,17.835,18.025,17.26,17.49,37953,0
|
| 213 |
+
BTCC.US,D,20260205,000000,16.8,16.89,14.8901,15.08,100016,0
|
| 214 |
+
BTCC.US,D,20260206,000000,15.78,16.18,15.46,16.18,28582,0
|
| 215 |
+
BTCC.US,D,20260209,000000,16.02,16.5412,16.02,16.23,14154,0
|
| 216 |
+
BTCC.US,D,20260210,000000,16.29,16.29,16.11,16.18,6338,0
|
| 217 |
+
BTCC.US,D,20260211,000000,16.25,16.25,16,16.24,10144,0
|
| 218 |
+
BTCC.US,D,20260212,000000,15.88,15.94,15.6001,15.6581,7659,0
|
| 219 |
+
BTCC.US,D,20260213,000000,15.875,16.15,15.82,16.01,64806,0
|
| 220 |
+
BTCC.US,D,20260217,000000,16.165,16.21,15.93,16.07,11654,0
|
| 221 |
+
BTCC.US,D,20260218,000000,16.1,16.11,15.86,15.929,37807,0
|
daily/us/nyse stocks/1/bur.us.txt
ADDED
|
@@ -0,0 +1,1339 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BUR.US,D,20201020,000000,10.5753,10.7693,9.82831,10.0421,140616.04841665,0
|
| 3 |
+
BUR.US,D,20201021,000000,9.75046,9.78987,9.33807,9.60561,105843.10273893,0
|
| 4 |
+
BUR.US,D,20201022,000000,9.21716,9.60561,9.1004,9.55633,87016.087177478,0
|
| 5 |
+
BUR.US,D,20201023,000000,9.42134,9.88743,9.26564,9.46962,77627.949997714,0
|
| 6 |
+
BUR.US,D,20201026,000000,9.24623,9.53663,9.13932,9.29472,94729.764693788,0
|
| 7 |
+
BUR.US,D,20201027,000000,9.1201,9.16858,8.95032,9.14917,45471.220691133,0
|
| 8 |
+
BUR.US,D,20201028,000000,8.73206,8.91642,8.47496,8.61558,134845.75893398,0
|
| 9 |
+
BUR.US,D,20201029,000000,8.61558,8.71264,8.12565,8.46038,124137.33568019,0
|
| 10 |
+
BUR.US,D,20201030,000000,8.54769,8.58652,8.04317,8.58652,106316.01074085,0
|
| 11 |
+
BUR.US,D,20201102,000000,8.44097,8.44097,8.05292,8.11106,108704.90652738,0
|
| 12 |
+
BUR.US,D,20201103,000000,8.51852,9.06196,8.43722,8.54769,41729.564461343,0
|
| 13 |
+
BUR.US,D,20201104,000000,8.635,9.23658,8.635,8.81936,62655.236134322,0
|
| 14 |
+
BUR.US,D,20201105,000000,8.93584,9.0601,8.85818,8.95524,34543.595445031,0
|
| 15 |
+
BUR.US,D,20201106,000000,8.99407,9.21716,8.8776,8.9649,35105.807962336,0
|
| 16 |
+
BUR.US,D,20201109,000000,9.24623,9.63911,9.06196,9.50904,61539.944516058,0
|
| 17 |
+
BUR.US,D,20201110,000000,9.29472,9.68345,9.29472,9.33314,31561.027596006,0
|
| 18 |
+
BUR.US,D,20201111,000000,9.31452,9.70316,9.19775,9.29472,56064.968828584,0
|
| 19 |
+
BUR.US,D,20201112,000000,9.21716,9.70316,9.19775,9.46962,44075.837638255,0
|
| 20 |
+
BUR.US,D,20201113,000000,9.31452,9.78002,9.28506,9.62433,33502.385981574,0
|
| 21 |
+
BUR.US,D,20201116,000000,9.70316,9.9643,9.70316,9.9643,49172.283959386,0
|
| 22 |
+
BUR.US,D,20201117,000000,9.70316,9.94455,9.48933,9.79973,26755.835773913,0
|
| 23 |
+
BUR.US,D,20201118,000000,9.71105,10.1585,9.71105,9.99388,238932.20126234,0
|
| 24 |
+
BUR.US,D,20201119,000000,9.81845,10.4057,9.74061,10.2797,57493.841074731,0
|
| 25 |
+
BUR.US,D,20201120,000000,9.81845,10.726,9.74553,10.2264,113270.59987639,0
|
| 26 |
+
BUR.US,D,20201123,000000,10.1781,10.3131,9.99388,10.1869,55705.72111897,0
|
| 27 |
+
BUR.US,D,20201124,000000,10.1969,10.3427,10.0313,10.1869,233139.58565083,0
|
| 28 |
+
BUR.US,D,20201125,000000,10.2264,10.2747,10.0027,10.2363,87380.409007284,0
|
| 29 |
+
BUR.US,D,20201127,000000,10.0993,10.4491,9.82831,9.98395,41268.834347884,0
|
| 30 |
+
BUR.US,D,20201130,000000,10.0619,10.0619,9.76031,9.88743,123851.15530134,0
|
| 31 |
+
BUR.US,D,20201201,000000,10.0027,10.1485,9.73075,9.90517,93579.969058217,0
|
| 32 |
+
BUR.US,D,20201202,000000,9.86773,10.0717,9.54648,9.71105,156980.08603676,0
|
| 33 |
+
BUR.US,D,20201203,000000,9.70316,9.85294,9.08138,9.20741,136141.68923109,0
|
| 34 |
+
BUR.US,D,20201204,000000,9.37207,9.78002,9.22682,9.61447,165194.07180404,0
|
| 35 |
+
BUR.US,D,20201207,000000,9.09104,9.38192,9.01348,9.32438,122344.14160424,0
|
| 36 |
+
BUR.US,D,20201208,000000,9.21716,9.36714,8.98432,9.13952,265884.91289972,0
|
| 37 |
+
BUR.US,D,20201209,000000,9.50904,9.71105,9.39178,9.47947,61095.451587215,0
|
| 38 |
+
BUR.US,D,20201210,000000,9.22682,9.48637,9.01348,9.22682,110610.74607159,0
|
| 39 |
+
BUR.US,D,20201211,000000,9.1201,9.46962,8.86784,9.17834,98731.215877423,0
|
| 40 |
+
BUR.US,D,20201214,000000,9.12976,9.36221,9.05221,9.21716,154196.42369928,0
|
| 41 |
+
BUR.US,D,20201215,000000,9.33314,9.72089,9.29472,9.50904,129735.10507632,0
|
| 42 |
+
BUR.US,D,20201216,000000,9.56619,9.66375,9.54648,9.65389,138711.22369646,0
|
| 43 |
+
BUR.US,D,20201217,000000,9.66375,9.80859,9.29472,9.38192,296809.64582361,0
|
| 44 |
+
BUR.US,D,20201218,000000,9.38192,9.44006,9.11044,9.11044,143289.09493395,0
|
| 45 |
+
BUR.US,D,20201221,000000,9.07162,9.22682,8.98432,9.02314,169964.75960882,0
|
| 46 |
+
BUR.US,D,20201222,000000,9.17834,9.17834,8.92608,9.07162,203783.77069039,0
|
| 47 |
+
BUR.US,D,20201223,000000,9.17834,9.35275,8.99407,9.08138,191898.15155198,0
|
| 48 |
+
BUR.US,D,20201224,000000,8.9649,9.343,8.86784,9.32438,60518.016709333,0
|
| 49 |
+
BUR.US,D,20201228,000000,9.32438,9.43021,9.12976,9.14917,59703.113006451,0
|
| 50 |
+
BUR.US,D,20201229,000000,9.22682,9.41641,9.09104,9.21716,76515.702851566,0
|
| 51 |
+
BUR.US,D,20201230,000000,9.21716,9.49919,9.21716,9.28506,129426.59856862,0
|
| 52 |
+
BUR.US,D,20201231,000000,9.26564,9.44006,9.26564,9.38192,77636.068590021,0
|
| 53 |
+
BUR.US,D,20210104,000000,9.38192,9.38192,9.15893,9.29472,109191.0072418,0
|
| 54 |
+
BUR.US,D,20210105,000000,9.42134,9.84309,9.38192,9.72089,120278.97468598,0
|
| 55 |
+
BUR.US,D,20210106,000000,9.42134,9.70316,9.31452,9.48933,51502.319951682,0
|
| 56 |
+
BUR.US,D,20210107,000000,9.36221,9.36221,9.12976,9.15893,238329.3957835,0
|
| 57 |
+
BUR.US,D,20210108,000000,9.26564,9.30319,9.0329,9.1201,66841.385292957,0
|
| 58 |
+
BUR.US,D,20210111,000000,8.89701,9.1201,8.84852,8.84852,332450.26605421,0
|
| 59 |
+
BUR.US,D,20210112,000000,8.92608,8.92608,8.61558,8.71264,220615.64219224,0
|
| 60 |
+
BUR.US,D,20210113,000000,8.61558,8.81936,8.4797,8.54769,316724.55275429,0
|
| 61 |
+
BUR.US,D,20210114,000000,8.4119,8.64475,8.36342,8.42166,390154.17570491,0
|
| 62 |
+
BUR.US,D,20210115,000000,8.44097,8.51852,8.26636,8.51852,240016.03333541,0
|
| 63 |
+
BUR.US,D,20210119,000000,8.7223,8.72722,8.51852,8.67382,182401.4282001,0
|
| 64 |
+
BUR.US,D,20210120,000000,8.71264,8.87622,8.70288,8.71264,195131.38093851,0
|
| 65 |
+
BUR.US,D,20210121,000000,8.78054,8.99407,8.74172,8.77088,60475.394099717,0
|
| 66 |
+
BUR.US,D,20210122,000000,8.84852,8.84852,8.62534,8.62534,94892.136539941,0
|
| 67 |
+
BUR.US,D,20210125,000000,8.37308,8.61036,8.17905,8.4119,197265.55589138,0
|
| 68 |
+
BUR.US,D,20210126,000000,8.49911,8.49911,8.21788,8.37308,144694.62622721,0
|
| 69 |
+
BUR.US,D,20210127,000000,8.14989,8.37308,7.96552,8.14023,139383.03720993,0
|
| 70 |
+
BUR.US,D,20210128,000000,8.20812,8.4119,8.20812,8.28577,62725.258992976,0
|
| 71 |
+
BUR.US,D,20210129,000000,8.1693,8.33425,8.06258,8.23729,89048.779726507,0
|
| 72 |
+
BUR.US,D,20210201,000000,8.55734,8.55734,8.31484,8.49911,63629.467211241,0
|
| 73 |
+
BUR.US,D,20210202,000000,8.43132,8.59617,8.34401,8.5671,128171.26123306,0
|
| 74 |
+
BUR.US,D,20210203,000000,8.45063,8.45063,8.1693,8.31484,73087.627249658,0
|
| 75 |
+
BUR.US,D,20210204,000000,8.22753,8.34401,8.14989,8.21788,61485.144017981,0
|
| 76 |
+
BUR.US,D,20210205,000000,8.17905,8.2637,8.14023,8.22753,27806.178653716,0
|
| 77 |
+
BUR.US,D,20210208,000000,8.15964,8.31484,8.11106,8.28084,234764.3189364,0
|
| 78 |
+
BUR.US,D,20210209,000000,8.27602,8.46038,8.24695,8.43132,73865.997287154,0
|
| 79 |
+
BUR.US,D,20210210,000000,8.73206,8.8776,8.59617,8.59617,113199.56219371,0
|
| 80 |
+
BUR.US,D,20210211,000000,8.59617,8.82912,8.53794,8.70288,63245.863724704,0
|
| 81 |
+
BUR.US,D,20210212,000000,8.70288,8.89958,8.58652,8.79994,85355.835050563,0
|
| 82 |
+
BUR.US,D,20210216,000000,8.93584,10.2363,8.85818,9.89629,530033.46186964,0
|
| 83 |
+
BUR.US,D,20210217,000000,9.89629,9.89629,8.78054,9.00373,331472.99050518,0
|
| 84 |
+
BUR.US,D,20210218,000000,8.82912,8.9649,8.57676,8.86784,31578.27960466,0
|
| 85 |
+
BUR.US,D,20210219,000000,8.7223,8.8097,8.4119,8.51852,213911.71459419,0
|
| 86 |
+
BUR.US,D,20210222,000000,8.44097,8.79994,8.44097,8.69324,95007.826480325,0
|
| 87 |
+
BUR.US,D,20210223,000000,8.82912,8.92608,8.53794,8.81936,96290.564064934,0
|
| 88 |
+
BUR.US,D,20210224,000000,8.73206,9.11044,8.73206,8.9455,73351.481499657,0
|
| 89 |
+
BUR.US,D,20210225,000000,8.84852,8.99407,8.58652,8.59617,51920.427455526,0
|
| 90 |
+
BUR.US,D,20210226,000000,8.49911,8.51852,8.28577,8.30518,103612.5195024,0
|
| 91 |
+
BUR.US,D,20210301,000000,8.45063,8.45063,8.2567,8.2567,260626.09473243,0
|
| 92 |
+
BUR.US,D,20210302,000000,8.24695,8.24695,8.03351,8.08199,296753.83050149,0
|
| 93 |
+
BUR.US,D,20210303,000000,8.04317,8.40214,8.04317,8.08199,262649.65386512,0
|
| 94 |
+
BUR.US,D,20210304,000000,8.1693,8.30518,7.91221,8.11106,204171.43347309,0
|
| 95 |
+
BUR.US,D,20210305,000000,8.04317,8.04317,7.76183,7.96552,120605.74802636,0
|
| 96 |
+
BUR.US,D,20210308,000000,8.05292,8.8776,7.93645,8.43132,244065.18124886,0
|
| 97 |
+
BUR.US,D,20210309,000000,8.34401,8.34401,8.09165,8.19847,133649.28139265,0
|
| 98 |
+
BUR.US,D,20210310,000000,8.09165,8.22753,8.00435,8.12082,236042.99722485,0
|
| 99 |
+
BUR.US,D,20210311,000000,8.24695,8.47004,8.21788,8.35366,96752.309002432,0
|
| 100 |
+
BUR.US,D,20210312,000000,8.36342,8.46038,8.26636,8.4119,90530.422822654,0
|
| 101 |
+
BUR.US,D,20210315,000000,8.45063,8.4799,8.3246,8.4119,359536.93446466,0
|
| 102 |
+
BUR.US,D,20210316,000000,8.46038,8.46038,8.1693,8.28577,279837.72860446,0
|
| 103 |
+
BUR.US,D,20210317,000000,8.3246,8.3246,8.0141,8.17905,124166.7655773,0
|
| 104 |
+
BUR.US,D,20210318,000000,8.21788,8.36342,8.14989,8.1693,324954.77570617,0
|
| 105 |
+
BUR.US,D,20210319,000000,8.29543,8.38283,8.21788,8.28577,155838.4089935,0
|
| 106 |
+
BUR.US,D,20210322,000000,8.42166,8.43132,8.21788,8.26636,94372.546632251,0
|
| 107 |
+
BUR.US,D,20210323,000000,8.23729,8.23729,7.98493,8.04317,258338.68134976,0
|
| 108 |
+
BUR.US,D,20210324,000000,7.89763,8.22753,7.79091,8.14023,650279.96218638,0
|
| 109 |
+
BUR.US,D,20210325,000000,8.05292,8.09165,7.82973,7.88787,272385.87569007,0
|
| 110 |
+
BUR.US,D,20210326,000000,7.95586,8.02375,7.81032,7.84915,116368.8576658,0
|
| 111 |
+
BUR.US,D,20210329,000000,8.08199,8.20812,8.05292,8.12082,105104.31083893,0
|
| 112 |
+
BUR.US,D,20210330,000000,8.15964,8.35366,8.13047,8.30518,222535.689273,0
|
| 113 |
+
BUR.US,D,20210331,000000,8.34401,8.75146,8.34401,8.73206,330985.87496672,0
|
| 114 |
+
BUR.US,D,20210401,000000,8.98432,10.0225,8.98432,9.68345,523262.55588505,0
|
| 115 |
+
BUR.US,D,20210405,000000,9.77017,9.91995,9.5859,9.83815,199777.24538656,0
|
| 116 |
+
BUR.US,D,20210406,000000,9.87757,10.0717,9.69331,9.78002,171994.40768574,0
|
| 117 |
+
BUR.US,D,20210407,000000,9.76031,9.9643,9.70316,9.76031,184461.52099818,0
|
| 118 |
+
BUR.US,D,20210408,000000,9.64403,9.79973,9.64403,9.70316,41631.126529613,0
|
| 119 |
+
BUR.US,D,20210409,000000,9.70316,9.77017,9.35275,9.46962,104541.08349759,0
|
| 120 |
+
BUR.US,D,20210412,000000,9.44991,9.65389,9.42134,9.50904,131140.63636958,0
|
| 121 |
+
BUR.US,D,20210413,000000,9.50904,9.70316,9.41148,9.51791,115409.84894946,0
|
| 122 |
+
BUR.US,D,20210414,000000,9.56619,9.73567,9.53663,9.60561,59252.531133376,0
|
| 123 |
+
BUR.US,D,20210415,000000,9.65389,9.70316,9.52677,9.63419,84987.453924602,0
|
| 124 |
+
BUR.US,D,20210416,000000,9.73075,9.95447,9.56127,9.84801,216608.10206437,0
|
| 125 |
+
BUR.US,D,20210419,000000,10.0905,10.5467,10.0905,10.4009,244721.77240174,0
|
| 126 |
+
BUR.US,D,20210420,000000,10.4589,10.4777,9.98892,10.0619,258093.09393245,0
|
| 127 |
+
BUR.US,D,20210421,000000,10.2935,10.8857,10.2935,10.7211,322017.87493888,0
|
| 128 |
+
BUR.US,D,20210422,000000,11.1477,11.3803,11.0897,11.1576,320444.89767927,0
|
| 129 |
+
BUR.US,D,20210423,000000,11.1576,11.3231,11.0797,11.1191,171842.18407997,0
|
| 130 |
+
BUR.US,D,20210426,000000,11.5261,11.7203,11.4295,11.5941,271462.38581508,0
|
| 131 |
+
BUR.US,D,20210427,000000,11.7399,12.0701,11.7399,11.9725,638789.10959894,0
|
| 132 |
+
BUR.US,D,20210428,000000,12.3213,12.4386,11.9725,12.1173,341897.26302821,0
|
| 133 |
+
BUR.US,D,20210429,000000,12.4681,12.6711,12.3213,12.5835,577881.40045884,0
|
| 134 |
+
BUR.US,D,20210430,000000,12.5933,12.8367,12.4485,12.4859,271353.79964296,0
|
| 135 |
+
BUR.US,D,20210503,000000,12.3992,12.5933,11.9331,12.0307,153113.60645024,0
|
| 136 |
+
BUR.US,D,20210504,000000,12.2642,12.5253,12.2642,12.3509,257234.55279591,0
|
| 137 |
+
BUR.US,D,20210505,000000,12.3115,12.3707,12.1273,12.2642,19682.512225869,0
|
| 138 |
+
BUR.US,D,20210506,000000,12.2149,12.3312,12.1567,12.2051,42130.419956534,0
|
| 139 |
+
BUR.US,D,20210507,000000,12.3707,13.1471,12.2642,13.1471,388665.42884049,0
|
| 140 |
+
BUR.US,D,20210510,000000,12.8465,13.088,12.8465,12.9619,119573.67197925,0
|
| 141 |
+
BUR.US,D,20210511,000000,12.4681,12.6426,12.2031,12.2839,82630.017683268,0
|
| 142 |
+
BUR.US,D,20210512,000000,12.1273,12.1371,11.6621,11.6719,104323.91115336,0
|
| 143 |
+
BUR.US,D,20210513,000000,11.6425,11.7203,11.3803,11.5843,118213.80776771,0
|
| 144 |
+
BUR.US,D,20210514,000000,11.7301,12.1863,11.7301,12.1273,66756.140073726,0
|
| 145 |
+
BUR.US,D,20210517,000000,11.9243,11.9923,11.7113,11.7883,72440.169513122,0
|
| 146 |
+
BUR.US,D,20210518,000000,11.8858,11.9725,11.7301,11.8759,54288.011937246,0
|
| 147 |
+
BUR.US,D,20210519,000000,11.6425,11.8463,11.5459,11.7399,34091.998747918,0
|
| 148 |
+
BUR.US,D,20210520,000000,11.7587,11.7587,11.6139,11.6425,42889.5083373,0
|
| 149 |
+
BUR.US,D,20210521,000000,11.6621,11.8169,11.5557,11.7203,47976.821242083,0
|
| 150 |
+
BUR.US,D,20210524,000000,11.5459,11.5459,11.1477,11.2641,48367.528496889,0
|
| 151 |
+
BUR.US,D,20210525,000000,11.5261,11.6325,11.3803,11.4483,50970.552155531,0
|
| 152 |
+
BUR.US,D,20210526,000000,11.4385,11.5745,11.3803,11.4779,56981.354935311,0
|
| 153 |
+
BUR.US,D,20210527,000000,11.5271,11.6937,11.468,11.6247,22720.895397009,0
|
| 154 |
+
BUR.US,D,20210528,000000,11.6443,12.0563,11.6443,11.7617,56604.855217043,0
|
| 155 |
+
BUR.US,D,20210601,000000,11.7617,11.8109,11.5754,11.7617,115018.12687062,0
|
| 156 |
+
BUR.US,D,20210602,000000,11.5853,11.7813,11.5075,11.6838,57833.807127614,0
|
| 157 |
+
BUR.US,D,20210603,000000,11.5271,11.5567,11.3211,11.3991,63695.430773741,0
|
| 158 |
+
BUR.US,D,20210604,000000,11.5075,11.7133,11.4385,11.5754,72513.236843892,0
|
| 159 |
+
BUR.US,D,20210607,000000,11.3891,11.3891,11.1645,11.2127,69012.093911216,0
|
| 160 |
+
BUR.US,D,20210608,000000,11.1743,11.3311,11.0857,11.2227,36500.176191175,0
|
| 161 |
+
BUR.US,D,20210609,000000,11.0759,11.1251,10.9881,11.0759,35979.571459447,0
|
| 162 |
+
BUR.US,D,20210610,000000,11.1645,11.1645,10.8895,10.9191,51713.403351682,0
|
| 163 |
+
BUR.US,D,20210611,000000,10.9783,11.0759,10.8797,10.9289,56656.611243004,0
|
| 164 |
+
BUR.US,D,20210614,000000,10.8403,10.9289,10.6639,10.8019,39577.122675777,0
|
| 165 |
+
BUR.US,D,20210615,000000,10.6443,10.8747,10.6443,10.7821,21465.558061438,0
|
| 166 |
+
BUR.US,D,20210616,000000,10.9685,11.2069,10.9389,10.9487,388848.09716741,0
|
| 167 |
+
BUR.US,D,20210617,000000,10.8205,10.8797,10.7131,10.8501,61611.997022788,0
|
| 168 |
+
BUR.US,D,20210618,000000,10.5073,10.5467,10.2815,10.5171,112693.16499852,0
|
| 169 |
+
BUR.US,D,20210621,000000,10.5959,10.7921,10.5565,10.7131,71205.128658321,0
|
| 170 |
+
BUR.US,D,20210622,000000,10.6157,10.7921,10.6157,10.6935,18992.431879719,0
|
| 171 |
+
BUR.US,D,20210623,000000,10.7527,10.8255,10.6343,10.7329,212879.63854708,0
|
| 172 |
+
BUR.US,D,20210624,000000,10.7329,10.8797,10.7171,10.7231,36229.218172907,0
|
| 173 |
+
BUR.US,D,20210625,000000,10.6343,10.6343,10.3801,10.4195,50263.219800727,0
|
| 174 |
+
BUR.US,D,20210628,000000,10.3605,10.3801,10.2431,10.3801,72937.433291966,0
|
| 175 |
+
BUR.US,D,20210629,000000,10.2629,10.3111,10.1741,10.2629,87652.38184959,0
|
| 176 |
+
BUR.US,D,20210630,000000,9.98792,10.2531,9.94852,10.1841,80768.830396738,0
|
| 177 |
+
BUR.US,D,20210701,000000,10.3999,10.4393,10.2136,10.2915,36776.208329636,0
|
| 178 |
+
BUR.US,D,20210702,000000,10.4875,10.4875,10.2815,10.3605,25254.911021036,0
|
| 179 |
+
BUR.US,D,20210706,000000,10.0175,10.1249,9.9781,10.0855,125934.58905229,0
|
| 180 |
+
BUR.US,D,20210707,000000,9.99775,10.2037,9.86083,9.93869,75018.837394842,0
|
| 181 |
+
BUR.US,D,20210708,000000,9.83127,9.99775,9.79185,9.86083,79620.049585204,0
|
| 182 |
+
BUR.US,D,20210709,000000,10.0767,10.4195,10.0757,10.3899,99026.529672614,0
|
| 183 |
+
BUR.US,D,20210712,000000,10.2717,10.5663,10.2235,10.5171,66211.179565075,0
|
| 184 |
+
BUR.US,D,20210713,000000,10.5467,10.7427,10.5073,10.6157,158071.0218781,0
|
| 185 |
+
BUR.US,D,20210714,000000,10.4579,10.5663,10.4393,10.4579,91080.457451497,0
|
| 186 |
+
BUR.US,D,20210715,000000,10.1052,10.2087,10.0767,10.1347,165459.95570211,0
|
| 187 |
+
BUR.US,D,20210716,000000,10.0569,10.6837,10.0372,10.5171,159448.13809829,0
|
| 188 |
+
BUR.US,D,20210719,000000,9.75243,10.0175,9.59575,9.90911,281145.83679003,0
|
| 189 |
+
BUR.US,D,20210720,000000,9.55633,9.92886,9.55633,9.87067,99027.544496652,0
|
| 190 |
+
BUR.US,D,20210721,000000,10.1052,10.5959,10.1052,10.4579,177938.23207898,0
|
| 191 |
+
BUR.US,D,20210722,000000,10.4294,10.4393,10.2717,10.3605,52904.806772829,0
|
| 192 |
+
BUR.US,D,20210723,000000,10.4481,10.5269,10.3505,10.4973,66577.531042958,0
|
| 193 |
+
BUR.US,D,20210726,000000,10.5467,10.6343,10.4481,10.4481,54381.375748784,0
|
| 194 |
+
BUR.US,D,20210727,000000,10.2717,10.4195,10.1741,10.3703,52737.360806484,0
|
| 195 |
+
BUR.US,D,20210728,000000,10.4393,10.4679,10.2531,10.4097,52390.290985332,0
|
| 196 |
+
BUR.US,D,20210729,000000,10.6935,10.8305,10.6541,10.7723,122344.14160424,0
|
| 197 |
+
BUR.US,D,20210730,000000,10.7723,10.7723,10.5171,10.5861,65605.329614116,0
|
| 198 |
+
BUR.US,D,20210802,000000,10.4875,10.7033,10.4393,10.5368,102977.23965433,0
|
| 199 |
+
BUR.US,D,20210803,000000,10.4195,10.7329,10.3899,10.7033,93795.111754369,0
|
| 200 |
+
BUR.US,D,20210804,000000,11.0659,11.7813,10.9487,11.0955,150181.77980315,0
|
| 201 |
+
BUR.US,D,20210805,000000,10.8501,11.1349,10.8501,11.0759,159067.57908387,0
|
| 202 |
+
BUR.US,D,20210806,000000,10.9585,11.2423,10.9585,11.2423,265894.04631606,0
|
| 203 |
+
BUR.US,D,20210809,000000,10.8797,11.2423,10.8797,11.1447,120184.59605039,0
|
| 204 |
+
BUR.US,D,20210810,000000,10.9783,11.3793,10.9685,11.3113,383567.96769532,0
|
| 205 |
+
BUR.US,D,20210811,000000,11.3891,11.6049,11.3211,11.5469,60795.063671831,0
|
| 206 |
+
BUR.US,D,20210812,000000,11.5221,11.6247,11.3793,11.5567,57180.260446848,0
|
| 207 |
+
BUR.US,D,20210813,000000,11.5173,11.5173,11.2719,11.4285,174900.86373188,0
|
| 208 |
+
BUR.US,D,20210816,000000,11.0857,11.3605,11.0659,11.3015,109500.52857353,0
|
| 209 |
+
BUR.US,D,20210817,000000,11.0759,11.1547,11.0561,11.1349,53609.094655518,0
|
| 210 |
+
BUR.US,D,20210818,000000,11.1645,11.4581,11.0955,11.3793,92501.211105337,0
|
| 211 |
+
BUR.US,D,20210819,000000,11.3409,11.4581,11.2227,11.3705,248037.20253538,0
|
| 212 |
+
BUR.US,D,20210820,000000,11.2817,11.4975,11.2719,11.3891,58962.291458378,0
|
| 213 |
+
BUR.US,D,20210823,000000,11.0561,11.3507,10.9979,11.2719,133745.6896763,0
|
| 214 |
+
BUR.US,D,20210824,000000,11.3891,11.6641,11.3507,11.5853,92928.452025527,0
|
| 215 |
+
BUR.US,D,20210825,000000,11.7617,11.8207,11.6937,11.8011,81000.210277505,0
|
| 216 |
+
BUR.US,D,20210826,000000,11.8109,11.8109,11.5754,11.6443,79507.404116936,0
|
| 217 |
+
BUR.US,D,20210827,000000,11.7617,12.0957,11.7429,12.007,216732.9254211,0
|
| 218 |
+
BUR.US,D,20210830,000000,11.9381,11.9479,11.8011,11.8011,48091.496358429,0
|
| 219 |
+
BUR.US,D,20210831,000000,12.1243,12.2031,11.7233,11.7517,242674.87231618,0
|
| 220 |
+
BUR.US,D,20210901,000000,11.9281,11.9775,11.8601,11.8996,97106.482591854,0
|
| 221 |
+
BUR.US,D,20210902,000000,11.9095,11.9971,11.8799,11.8897,52625.730162253,0
|
| 222 |
+
BUR.US,D,20210903,000000,11.7429,11.7429,11.5655,11.6443,46529.682163244,0
|
| 223 |
+
BUR.US,D,20210907,000000,11.4187,11.4581,11.2719,11.3311,83801.124623646,0
|
| 224 |
+
BUR.US,D,20210908,000000,11.2719,11.3507,11.2227,11.3507,95110.323708209,0
|
| 225 |
+
BUR.US,D,20210909,000000,11.0659,11.3261,11.0659,11.1547,91948.132004378,0
|
| 226 |
+
BUR.US,D,20210910,000000,10.7427,10.9093,10.6589,10.7723,117851.51558599,0
|
| 227 |
+
BUR.US,D,20210913,000000,10.7033,10.8019,10.6157,10.7527,131376.0755465,0
|
| 228 |
+
BUR.US,D,20210914,000000,10.5861,10.6689,10.5368,10.6157,201508.53519617,0
|
| 229 |
+
BUR.US,D,20210915,000000,10.5368,10.7921,10.4875,10.6935,392052.91148086,0
|
| 230 |
+
BUR.US,D,20210916,000000,10.4481,10.5861,10.4294,10.5269,111873.18717544,0
|
| 231 |
+
BUR.US,D,20210917,000000,10.7821,10.7821,10.6443,10.6837,70873.281197746,0
|
| 232 |
+
BUR.US,D,20210920,000000,10.4875,10.5269,10.3605,10.4777,95192.524455324,0
|
| 233 |
+
BUR.US,D,20210921,000000,10.6541,10.8117,10.5467,10.5467,45196.203376711,0
|
| 234 |
+
BUR.US,D,20210922,000000,10.9487,10.9585,10.7773,10.8019,61937.755539134,0
|
| 235 |
+
BUR.US,D,20210923,000000,10.9289,11.0561,10.8797,10.9289,62222.92109394,0
|
| 236 |
+
BUR.US,D,20210924,000000,10.8205,10.8895,10.6737,10.6737,117468.92692349,0
|
| 237 |
+
BUR.US,D,20210927,000000,10.8205,11.0561,10.8019,10.9783,90700.913261114,0
|
| 238 |
+
BUR.US,D,20210928,000000,10.7821,10.8305,10.6541,10.6837,97656.517220697,0
|
| 239 |
+
BUR.US,D,20210929,000000,10.6639,10.8117,10.6057,10.7427,65537.33640354,0
|
| 240 |
+
BUR.US,D,20210930,000000,10.7625,10.7921,10.6157,10.7723,107957.99603507,0
|
| 241 |
+
BUR.US,D,20211001,000000,10.6837,10.8205,10.6639,10.7821,82445.319708268,0
|
| 242 |
+
BUR.US,D,20211004,000000,10.7033,10.8699,10.7033,10.8205,93612.443427447,0
|
| 243 |
+
BUR.US,D,20211005,000000,10.8895,10.9191,10.7723,10.7821,170854.76029055,0
|
| 244 |
+
BUR.US,D,20211006,000000,10.4875,10.7723,10.4777,10.7033,174274.71730014,0
|
| 245 |
+
BUR.US,D,20211007,000000,10.3703,10.6255,10.3505,10.5959,199202.8549808,0
|
| 246 |
+
BUR.US,D,20211008,000000,10.4579,10.6935,10.3899,10.5565,91892.316682263,0
|
| 247 |
+
BUR.US,D,20211011,000000,10.5368,10.5565,10.2915,10.3605,173758.17186457,0
|
| 248 |
+
BUR.US,D,20211012,000000,10.3111,10.4679,10.2717,10.4195,175466.12072129,0
|
| 249 |
+
BUR.US,D,20211013,000000,10.5269,10.5269,10.3505,10.3899,64693.002803544,0
|
| 250 |
+
BUR.US,D,20211014,000000,10.7821,10.7821,10.5663,10.6443,64357.096046814,0
|
| 251 |
+
BUR.US,D,20211015,000000,10.8403,10.8895,10.6343,10.6541,68775.639910255,0
|
| 252 |
+
BUR.US,D,20211018,000000,10.7921,10.8501,10.4777,10.5368,187363.91774816,0
|
| 253 |
+
BUR.US,D,20211019,000000,10.6343,10.6639,10.5368,10.5663,128036.28963594,0
|
| 254 |
+
BUR.US,D,20211020,000000,10.5763,10.6935,10.5368,10.5861,42158.835029611,0
|
| 255 |
+
BUR.US,D,20211021,000000,10.6343,10.9585,10.6343,10.8601,545849.49450898,0
|
| 256 |
+
BUR.US,D,20211022,000000,10.7625,11.1743,10.7131,11.1645,255887.88129688,0
|
| 257 |
+
BUR.US,D,20211025,000000,10.8205,11.0265,10.7329,10.8895,294149.79201881,0
|
| 258 |
+
BUR.US,D,20211026,000000,10.9487,10.9585,10.6343,10.6639,63035.795148744,0
|
| 259 |
+
BUR.US,D,20211027,000000,10.2629,10.5565,10.1052,10.4579,145048.79981663,0
|
| 260 |
+
BUR.US,D,20211028,000000,10.0855,10.2915,10.0855,10.2431,152125.16783678,0
|
| 261 |
+
BUR.US,D,20211029,000000,9.9781,10.321,9.90911,10.2915,152974.57555698,0
|
| 262 |
+
BUR.US,D,20211101,000000,10.2136,10.5269,10.2037,10.4875,272855.73921987,0
|
| 263 |
+
BUR.US,D,20211102,000000,10.8797,11.1251,10.8205,10.9979,708312.67482553,0
|
| 264 |
+
BUR.US,D,20211103,000000,10.9783,11.3487,10.8995,11.2423,471865.77763337,0
|
| 265 |
+
BUR.US,D,20211104,000000,11.1053,11.3891,11.0561,11.3605,151882.6248916,0
|
| 266 |
+
BUR.US,D,20211105,000000,11.3891,11.4779,11.2769,11.3211,93544.450216871,0
|
| 267 |
+
BUR.US,D,20211108,000000,11.2227,11.3891,11.1645,11.3605,106978.69083796,0
|
| 268 |
+
BUR.US,D,20211109,000000,10.9585,11.1743,10.8305,11.0955,113595.3435687,0
|
| 269 |
+
BUR.US,D,20211110,000000,10.9379,11.0265,10.7979,10.9773,168234.48462325,0
|
| 270 |
+
BUR.US,D,20211111,000000,10.9871,11.1349,10.9675,11.0659,56088.309781469,0
|
| 271 |
+
BUR.US,D,20211112,000000,10.9477,11.2531,10.9477,11.2237,141520.25663491,0
|
| 272 |
+
BUR.US,D,20211115,000000,11.0955,11.2433,10.9871,11.1547,119494.51570425,0
|
| 273 |
+
BUR.US,D,20211116,000000,10.9477,11.0857,10.8197,10.9675,184601.56671549,0
|
| 274 |
+
BUR.US,D,20211117,000000,10.8787,10.9083,10.7605,10.7703,77898.908015982,0
|
| 275 |
+
BUR.US,D,20211118,000000,10.6423,10.7605,10.4057,10.5141,93079.660807257,0
|
| 276 |
+
BUR.US,D,20211119,000000,10.3072,10.4599,10.2383,10.4451,71024.489979475,0
|
| 277 |
+
BUR.US,D,20211122,000000,10.4255,10.4403,10.1594,10.3467,133849.20172822,0
|
| 278 |
+
BUR.US,D,20211123,000000,10.4156,10.4451,10.0707,10.3761,99382.732910112,0
|
| 279 |
+
BUR.US,D,20211124,000000,10.3072,10.4945,10.2283,10.4845,93735.2371361,0
|
| 280 |
+
BUR.US,D,20211126,000000,10.0313,10.2087,10.0215,10.1889,47090.879856511,0
|
| 281 |
+
BUR.US,D,20211129,000000,10.0805,10.2777,10.0017,10.1299,269580.90204778,0
|
| 282 |
+
BUR.US,D,20211130,000000,10.0411,10.2579,9.96231,10.2579,281527.41062849,0
|
| 283 |
+
BUR.US,D,20211201,000000,10.2973,10.2973,9.89335,10.0017,212368.1672317,0
|
| 284 |
+
BUR.US,D,20211202,000000,10.0215,10.0215,9.79481,9.79481,77560.971611176,0
|
| 285 |
+
BUR.US,D,20211203,000000,9.83421,9.90319,9.65685,9.84407,157835.58270119,0
|
| 286 |
+
BUR.US,D,20211206,000000,10.3072,10.3367,10.0707,10.1101,206112.79185865,0
|
| 287 |
+
BUR.US,D,20211207,000000,10.3467,10.3959,10.0855,10.1199,67174.247577571,0
|
| 288 |
+
BUR.US,D,20211208,000000,9.89335,10.1791,9.85393,10.1003,73003.396854466,0
|
| 289 |
+
BUR.US,D,20211209,000000,10.0805,10.1989,10.0017,10.0905,71352.278143897,0
|
| 290 |
+
BUR.US,D,20211210,000000,9.86377,10.1636,9.86377,10.1199,71229.484435244,0
|
| 291 |
+
BUR.US,D,20211213,000000,10.0805,10.0805,9.83421,9.83421,48237.631019967,0
|
| 292 |
+
BUR.US,D,20211214,000000,9.78495,9.88349,9.74553,9.80465,84291.284634221,0
|
| 293 |
+
BUR.US,D,20211215,000000,9.72583,9.96231,9.64699,9.85393,138534.64431377,0
|
| 294 |
+
BUR.US,D,20211216,000000,10.0905,10.1397,9.78495,9.79481,144597.20311951,0
|
| 295 |
+
BUR.US,D,20211217,000000,9.71597,9.79481,9.65685,9.71597,133937.49141957,0
|
| 296 |
+
BUR.US,D,20211220,000000,9.65685,9.65685,9.32181,9.44991,297583.95656495,0
|
| 297 |
+
BUR.US,D,20211221,000000,9.72583,9.99189,9.72583,9.84407,170180.91712901,0
|
| 298 |
+
BUR.US,D,20211222,000000,10.0411,10.2185,9.90319,10.1989,180637.66402127,0
|
| 299 |
+
BUR.US,D,20211223,000000,10.2185,10.248,10.1101,10.1101,58559.406315111,0
|
| 300 |
+
BUR.US,D,20211227,000000,10.1594,10.2579,10.0905,10.2383,317167.01603505,0
|
| 301 |
+
BUR.US,D,20211228,000000,10.2283,10.3242,10.2185,10.2579,131014.79818881,0
|
| 302 |
+
BUR.US,D,20211229,000000,10.1495,10.1693,9.90319,9.95249,118909.9770581,0
|
| 303 |
+
BUR.US,D,20211230,000000,9.94266,10.1101,9.92291,9.99189,84730.703442873,0
|
| 304 |
+
BUR.US,D,20211231,000000,10.0313,10.5831,10.0313,10.4057,207498.02667114,0
|
| 305 |
+
BUR.US,D,20220103,000000,10.4451,10.6125,10.3663,10.4057,58197.114133381,0
|
| 306 |
+
BUR.US,D,20220104,000000,10.7407,10.8295,10.5929,10.6619,357753.88862909,0
|
| 307 |
+
BUR.US,D,20220105,000000,10.5339,10.5339,10.1199,10.1299,124518.90951865,0
|
| 308 |
+
BUR.US,D,20220106,000000,10.1889,10.4255,10.1495,10.3072,85815.550339983,0
|
| 309 |
+
BUR.US,D,20220107,000000,10.3072,10.4649,10.2087,10.4353,181387.61898569,0
|
| 310 |
+
BUR.US,D,20220110,000000,10.2283,10.2579,10.0017,10.0609,109291.4748216,0
|
| 311 |
+
BUR.US,D,20220111,000000,9.86377,10.1397,9.86377,10.0215,126807.33772537,0
|
| 312 |
+
BUR.US,D,20220112,000000,10.051,10.1003,9.84407,9.94266,227952.81999028,0
|
| 313 |
+
BUR.US,D,20220113,000000,9.95249,10.0905,9.84407,9.92291,366080.51986463,0
|
| 314 |
+
BUR.US,D,20220114,000000,9.95249,9.95249,9.63714,9.80465,147397.10264162,0
|
| 315 |
+
BUR.US,D,20220118,000000,9.67655,9.90319,9.65685,9.76524,212969.9578865,0
|
| 316 |
+
BUR.US,D,20220119,000000,9.76524,9.79214,9.47947,9.47947,292176.97408806,0
|
| 317 |
+
BUR.US,D,20220120,000000,9.43021,9.58787,9.30112,9.35137,256058.37173534,0
|
| 318 |
+
BUR.US,D,20220121,000000,9.14444,9.47947,9.00648,9.03605,250554.98097479,0
|
| 319 |
+
BUR.US,D,20220124,000000,8.76014,9.14444,8.61243,9.11488,340450.12394937,0
|
| 320 |
+
BUR.US,D,20220125,000000,8.9178,9.16415,8.84882,9.03605,382523.71375975,0
|
| 321 |
+
BUR.US,D,20220126,000000,8.86854,9.05576,8.69678,8.7897,278660.53271985,0
|
| 322 |
+
BUR.US,D,20220127,000000,8.81926,9.01634,8.77984,8.85868,287336.26342462,0
|
| 323 |
+
BUR.US,D,20220128,000000,8.7897,8.99664,8.7897,8.97692,160682.16412905,0
|
| 324 |
+
BUR.US,D,20220131,000000,8.94736,9.31196,8.8981,9.2824,197731.36012504,0
|
| 325 |
+
BUR.US,D,20220201,000000,9.16415,9.52875,9.15922,9.52875,271884.55261508,0
|
| 326 |
+
BUR.US,D,20220202,000000,9.45977,9.56816,9.42528,9.55831,386321.18531165,0
|
| 327 |
+
BUR.US,D,20220203,000000,9.36123,9.47947,9.31196,9.4105,198411.29223081,0
|
| 328 |
+
BUR.US,D,20220204,000000,9.25284,9.33167,9.16415,9.174,130414.02235804,0
|
| 329 |
+
BUR.US,D,20220207,000000,9.174,9.27254,9.12474,9.16415,198231.66837599,0
|
| 330 |
+
BUR.US,D,20220208,000000,9.12474,9.174,9.06561,9.1543,104874.96060624,0
|
| 331 |
+
BUR.US,D,20220209,000000,9.50904,9.52875,9.40064,9.49919,111899.57260044,0
|
| 332 |
+
BUR.US,D,20220210,000000,9.09518,9.5386,9.09518,9.45977,252774.4011469,0
|
| 333 |
+
BUR.US,D,20220211,000000,9.44991,9.49919,9.20356,9.25284,75798.222256376,0
|
| 334 |
+
BUR.US,D,20220214,000000,9.25284,9.34152,9.12474,9.29225,154932.17112716,0
|
| 335 |
+
BUR.US,D,20220215,000000,9.16415,9.42035,9.13459,9.35137,206237.61521538,0
|
| 336 |
+
BUR.US,D,20220216,000000,9.42035,9.57801,9.37108,9.52875,121525.1786052,0
|
| 337 |
+
BUR.US,D,20220217,000000,9.48933,9.49919,9.2824,9.34152,88498.745097663,0
|
| 338 |
+
BUR.US,D,20220218,000000,9.26269,9.31196,9.16415,9.19371,234406.08605083,0
|
| 339 |
+
BUR.US,D,20220222,000000,9.10502,9.18386,9.06561,9.14444,227926.43456528,0
|
| 340 |
+
BUR.US,D,20220223,000000,9.06561,9.1543,9.01634,9.05576,1023071.5134173,0
|
| 341 |
+
BUR.US,D,20220224,000000,8.49408,9.06561,8.49408,9.0262,1595885.8974521,0
|
| 342 |
+
BUR.US,D,20220225,000000,9.21342,9.57801,9.21342,9.5386,579100.20412902,0
|
| 343 |
+
BUR.US,D,20220228,000000,9.64699,9.70611,9.56816,9.61743,224442.54364126,0
|
| 344 |
+
BUR.US,D,20220301,000000,9.4105,9.43021,9.21342,9.34152,240850.21869503,0
|
| 345 |
+
BUR.US,D,20220302,000000,9.34152,9.35137,9.24298,9.25284,283387.58309098,0
|
| 346 |
+
BUR.US,D,20220303,000000,8.99664,9.01634,8.7897,8.8981,270281.13063431,0
|
| 347 |
+
BUR.US,D,20220304,000000,8.73058,8.73058,8.48423,8.48423,242745.90999886,0
|
| 348 |
+
BUR.US,D,20220307,000000,8.57292,8.57292,8.1492,8.15905,150330.95893679,0
|
| 349 |
+
BUR.US,D,20220308,000000,8.2773,8.7897,8.24774,8.56306,201093.47216445,0
|
| 350 |
+
BUR.US,D,20220309,000000,8.81926,8.99664,8.77984,8.99664,365960.7706281,0
|
| 351 |
+
BUR.US,D,20220310,000000,8.7897,8.96708,8.77984,8.96708,367580.42979347,0
|
| 352 |
+
BUR.US,D,20220311,000000,8.90794,8.96708,8.8094,8.90794,210506.97994517,0
|
| 353 |
+
BUR.US,D,20220314,000000,8.95722,9.03605,8.90794,9.01634,153331.79361851,0
|
| 354 |
+
BUR.US,D,20220315,000000,8.86854,9.0262,8.85868,9.01634,154342.55836082,0
|
| 355 |
+
BUR.US,D,20220316,000000,8.47438,9.20356,8.47438,9.18386,376378.9542069,0
|
| 356 |
+
BUR.US,D,20220317,000000,9.07546,9.39079,9.0459,9.37108,327779.0310052,0
|
| 357 |
+
BUR.US,D,20220318,000000,9.2824,9.42035,9.2823,9.4105,115082.06078504,0
|
| 358 |
+
BUR.US,D,20220321,000000,9.19371,9.36123,9.18878,9.3021,240124.61950753,0
|
| 359 |
+
BUR.US,D,20220322,000000,9.37108,9.46962,9.37108,9.45977,157875.16083868,0
|
| 360 |
+
BUR.US,D,20220323,000000,9.4105,9.56816,9.39079,9.54845,239991.67755849,0
|
| 361 |
+
BUR.US,D,20220324,000000,9.79481,9.91305,9.68641,9.69627,342841.04938397,0
|
| 362 |
+
BUR.US,D,20220325,000000,9.73567,9.79481,9.63714,9.76524,886329.04835547,0
|
| 363 |
+
BUR.US,D,20220328,000000,9.67655,9.67655,9.5386,9.55831,274558.61395641,0
|
| 364 |
+
BUR.US,D,20220329,000000,9.47947,9.75539,9.45977,9.67655,211145.30426536,0
|
| 365 |
+
BUR.US,D,20220330,000000,9.59773,9.63714,9.33167,9.35137,146314.28539258,0
|
| 366 |
+
BUR.US,D,20220331,000000,9.07546,9.11488,8.87838,9.05576,230141.79544124,0
|
| 367 |
+
BUR.US,D,20220401,000000,9.05576,9.24791,9.00648,9.09518,127384.77260325,0
|
| 368 |
+
BUR.US,D,20220404,000000,9.21342,9.44006,9.174,9.39079,169781.07645786,0
|
| 369 |
+
BUR.US,D,20220405,000000,9.50904,9.58787,9.43513,9.47947,190787.93405391,0
|
| 370 |
+
BUR.US,D,20220406,000000,9.3021,9.3021,9.09518,9.12474,335851.95623113,0
|
| 371 |
+
BUR.US,D,20220407,000000,9.16415,9.26269,9.14444,9.20356,71526.827878511,0
|
| 372 |
+
BUR.US,D,20220408,000000,9.25284,9.25284,9.11488,9.12474,146307.18162431,0
|
| 373 |
+
BUR.US,D,20220411,000000,9.16415,9.22327,9.10502,9.10502,129688.42317054,0
|
| 374 |
+
BUR.US,D,20220412,000000,9.12474,9.174,9.0262,9.0262,110290.06167544,0
|
| 375 |
+
BUR.US,D,20220413,000000,9.00648,9.09024,8.95722,9.07546,246734.16847,0
|
| 376 |
+
BUR.US,D,20220414,000000,9.11488,9.11488,8.97692,8.99664,335565.77585228,0
|
| 377 |
+
BUR.US,D,20220418,000000,9.0262,9.0262,8.84882,8.90794,168929.63908959,0
|
| 378 |
+
BUR.US,D,20220419,000000,8.93751,9.0262,8.84882,8.88824,190459.13106545,0
|
| 379 |
+
BUR.US,D,20220420,000000,8.92766,8.94736,8.7897,8.87838,312884.45859277,0
|
| 380 |
+
BUR.US,D,20220421,000000,8.8981,8.9178,8.72072,8.81926,349087.29134068,0
|
| 381 |
+
BUR.US,D,20220422,000000,8.69116,8.8981,8.61233,8.86854,498002.57074382,0
|
| 382 |
+
BUR.US,D,20220425,000000,8.32657,8.72072,8.31671,8.72072,457565.89210748,0
|
| 383 |
+
BUR.US,D,20220426,000000,8.48423,8.56306,8.4251,8.46452,375892.85349247,0
|
| 384 |
+
BUR.US,D,20220427,000000,8.35613,8.50394,8.35416,8.41525,168196.93613383,0
|
| 385 |
+
BUR.US,D,20220428,000000,8.21817,8.54336,8.21817,8.5335,186604.82936739,0
|
| 386 |
+
BUR.US,D,20220429,000000,8.50394,8.59262,8.31671,8.33642,150516.67173583,0
|
| 387 |
+
BUR.US,D,20220502,000000,8.38569,8.47438,8.15905,8.47438,257714.5645661,0
|
| 388 |
+
BUR.US,D,20220503,000000,8.44482,8.45467,8.31671,8.31671,176844.25176552,0
|
| 389 |
+
BUR.US,D,20220504,000000,8.1689,8.32657,8.03095,8.32657,117421.23019368,0
|
| 390 |
+
BUR.US,D,20220505,000000,8.09993,8.11963,7.99153,8.02109,154967.6899685,0
|
| 391 |
+
BUR.US,D,20220506,000000,7.6565,7.85357,7.61709,7.7846,327032.1205129,0
|
| 392 |
+
BUR.US,D,20220509,000000,7.58753,7.71563,7.2722,7.34117,483211.51038331,0
|
| 393 |
+
BUR.US,D,20220510,000000,7.36088,7.42986,7.12931,7.30176,549057.35329454,0
|
| 394 |
+
BUR.US,D,20220511,000000,7.35103,7.62693,7.30176,7.4003,406758.72662214,0
|
| 395 |
+
BUR.US,D,20220512,000000,7.34117,7.47913,7.27791,7.37073,614079.15908655,0
|
| 396 |
+
BUR.US,D,20220513,000000,7.49883,7.64665,7.48899,7.55796,269304.86990932,0
|
| 397 |
+
BUR.US,D,20220516,000000,7.56781,7.68607,7.5284,7.53825,246930.02950942,0
|
| 398 |
+
BUR.US,D,20220517,000000,7.7846,7.89299,7.71563,7.80431,478723.95848526,0
|
| 399 |
+
BUR.US,D,20220518,000000,7.79445,7.80431,7.55796,7.56781,268300.19411125,0
|
| 400 |
+
BUR.US,D,20220519,000000,7.59737,7.72547,7.57767,7.69591,350148.7972849,0
|
| 401 |
+
BUR.US,D,20220520,000000,7.81417,7.82401,7.57767,7.72547,155847.54240985,0
|
| 402 |
+
BUR.US,D,20220523,000000,7.99153,8.06051,7.88314,8.06051,287589.96943424,0
|
| 403 |
+
BUR.US,D,20220524,000000,8.03095,8.10978,7.92255,8.09007,159262.42529925,0
|
| 404 |
+
BUR.US,D,20220525,000000,7.98168,8.12949,7.97183,8.09993,119370.70717155,0
|
| 405 |
+
BUR.US,D,20220526,000000,8.15948,8.39772,8.15948,8.36794,143474.25216903,0
|
| 406 |
+
BUR.US,D,20220527,000000,8.41757,8.6161,8.40764,8.60617,144960.19160048,0
|
| 407 |
+
BUR.US,D,20220531,000000,8.73521,8.83448,8.66573,8.76499,99600.253403328,0
|
| 408 |
+
BUR.US,D,20220601,000000,9.24146,9.24146,8.73521,8.87418,131922.20643308,0
|
| 409 |
+
BUR.US,D,20220602,000000,8.87418,9.03301,8.78981,9.00323,65071.05068251,0
|
| 410 |
+
BUR.US,D,20220603,000000,8.93374,9.06279,8.92004,8.96352,184351.18665772,0
|
| 411 |
+
BUR.US,D,20220606,000000,9.17198,9.27124,9.06279,9.1819,172807.20025428,0
|
| 412 |
+
BUR.US,D,20220607,000000,9.17198,9.29109,9.15212,9.24146,129032.93572839,0
|
| 413 |
+
BUR.US,D,20220608,000000,9.21168,9.39036,9.21168,9.30102,126305.85909045,0
|
| 414 |
+
BUR.US,D,20220609,000000,9.41021,9.59385,9.32087,9.44991,204312.13845087,0
|
| 415 |
+
BUR.US,D,20220610,000000,9.39036,9.42013,9.16205,9.22161,105834.1470995,0
|
| 416 |
+
BUR.US,D,20220613,000000,8.8047,8.94367,8.74514,8.8444,197119.18418605,0
|
| 417 |
+
BUR.US,D,20220614,000000,8.8444,8.96352,8.77492,8.85433,217195.98888403,0
|
| 418 |
+
BUR.US,D,20220615,000000,9.01315,9.27124,8.9536,9.19183,227563.31274107,0
|
| 419 |
+
BUR.US,D,20220616,000000,9.00323,9.04293,8.68558,8.73521,368485.77875424,0
|
| 420 |
+
BUR.US,D,20220617,000000,8.76499,8.93374,8.6558,8.83448,349695.44500811,0
|
| 421 |
+
BUR.US,D,20220621,000000,8.93374,8.98337,8.81463,8.88411,144328.54141504,0
|
| 422 |
+
BUR.US,D,20220622,000000,8.70544,8.89404,8.66573,8.8444,534974.46232099,0
|
| 423 |
+
BUR.US,D,20220623,000000,8.76499,8.82455,8.64588,8.77492,158739.63535877,0
|
| 424 |
+
BUR.US,D,20220624,000000,8.93374,9.25139,8.93374,9.20175,424866.85415827,0
|
| 425 |
+
BUR.US,D,20220627,000000,9.40028,9.95616,9.38043,9.93631,408379.47467676,0
|
| 426 |
+
BUR.US,D,20220628,000000,10.1448,10.3532,10.1249,10.1448,510934.48086142,0
|
| 427 |
+
BUR.US,D,20220629,000000,10.0653,10.1994,9.75763,9.95616,251940.77874948,0
|
| 428 |
+
BUR.US,D,20220630,000000,9.65837,10.0405,9.57896,10.0157,315709.23981512,0
|
| 429 |
+
BUR.US,D,20220701,000000,9.68815,9.75763,9.54421,9.74771,246354.65390376,0
|
| 430 |
+
BUR.US,D,20220705,000000,9.46977,9.708,9.38043,9.67822,143805.69221848,0
|
| 431 |
+
BUR.US,D,20220706,000000,9.66829,9.708,9.40028,9.45984,183255.11743641,0
|
| 432 |
+
BUR.US,D,20220707,000000,9.43999,9.77748,9.3705,9.71793,107466.1619327,0
|
| 433 |
+
BUR.US,D,20220708,000000,9.67822,9.92638,9.64844,9.90653,180790.9765216,0
|
| 434 |
+
BUR.US,D,20220711,000000,9.86682,9.86682,9.61181,9.83704,121810.76638322,0
|
| 435 |
+
BUR.US,D,20220712,000000,9.78741,10.2043,9.78741,10.0951,428766.56367636,0
|
| 436 |
+
BUR.US,D,20220713,000000,10.0058,10.1398,9.90653,9.90653,467819.06676819,0
|
| 437 |
+
BUR.US,D,20220714,000000,9.87675,9.8966,9.67822,9.79734,336818.64649089,0
|
| 438 |
+
BUR.US,D,20220715,000000,10.0256,10.244,9.93631,10.1448,304393.93697165,0
|
| 439 |
+
BUR.US,D,20220718,000000,10.3234,10.4922,10.2043,10.2837,223980.93944055,0
|
| 440 |
+
BUR.US,D,20220719,000000,10.4326,10.5319,10.4049,10.5021,133069.65389913,0
|
| 441 |
+
BUR.US,D,20220720,000000,10.78,10.8793,10.7602,10.7999,213942.03338328,0
|
| 442 |
+
BUR.US,D,20220721,000000,10.79,11.1175,10.7106,10.9687,448392.0457538,0
|
| 443 |
+
BUR.US,D,20220722,000000,10.7701,10.8396,10.4624,10.5021,108651.89122817,0
|
| 444 |
+
BUR.US,D,20220725,000000,10.5617,10.7205,10.5021,10.6907,485422.66380228,0
|
| 445 |
+
BUR.US,D,20220726,000000,10.6212,10.6936,10.4326,10.4426,128899.95674198,0
|
| 446 |
+
BUR.US,D,20220727,000000,10.6212,10.6411,10.4922,10.5914,54924.351052924,0
|
| 447 |
+
BUR.US,D,20220728,000000,10.5617,10.6609,10.4624,10.6212,117189.74660553,0
|
| 448 |
+
BUR.US,D,20220729,000000,10.512,10.651,10.4823,10.5815,51983.702103484,0
|
| 449 |
+
BUR.US,D,20220801,000000,10.6014,10.7106,10.5021,10.6411,57911.341164295,0
|
| 450 |
+
BUR.US,D,20220802,000000,10.3532,10.4624,10.2937,10.3036,86129.079113532,0
|
| 451 |
+
BUR.US,D,20220803,000000,10.7602,10.8892,10.6709,10.7999,174465.40791813,0
|
| 452 |
+
BUR.US,D,20220804,000000,10.8595,10.9389,10.8098,10.8098,68839.796047312,0
|
| 453 |
+
BUR.US,D,20220805,000000,10.6312,10.7403,10.522,10.7006,186881.81706573,0
|
| 454 |
+
BUR.US,D,20220808,000000,10.8098,10.8694,10.7205,10.8098,269966.48332376,0
|
| 455 |
+
BUR.US,D,20220809,000000,10.4426,10.5815,10.383,10.4128,59077.929545059,0
|
| 456 |
+
BUR.US,D,20220810,000000,10.2242,10.6411,10.1448,10.5716,127553.04079631,0
|
| 457 |
+
BUR.US,D,20220811,000000,10.6312,10.651,10.3433,10.3532,160523.77009309,0
|
| 458 |
+
BUR.US,D,20220812,000000,10.2242,10.4624,10.1547,10.4525,142144.46230494,0
|
| 459 |
+
BUR.US,D,20220815,000000,10.0951,10.378,9.97601,10.2341,172124.17182409,0
|
| 460 |
+
BUR.US,D,20220816,000000,10.0455,10.1845,10.0388,10.1646,121111.61928801,0
|
| 461 |
+
BUR.US,D,20220817,000000,9.90653,9.98594,9.77748,9.94623,149034.18418409,0
|
| 462 |
+
BUR.US,D,20220818,000000,10.0157,10.0157,9.8569,9.88667,178493.0593398,0
|
| 463 |
+
BUR.US,D,20220819,000000,9.73778,9.80726,9.58888,9.65837,207898.54141764,0
|
| 464 |
+
BUR.US,D,20220822,000000,9.57896,9.73778,9.48962,9.49955,57623.220027076,0
|
| 465 |
+
BUR.US,D,20220823,000000,9.5194,9.67822,9.47969,9.48962,92589.64153654,0
|
| 466 |
+
BUR.US,D,20220824,000000,9.48962,9.5194,9.41021,9.48962,64648.94314232,0
|
| 467 |
+
BUR.US,D,20220825,000000,9.54918,9.78741,9.53925,9.74771,129472.16935016,0
|
| 468 |
+
BUR.US,D,20220826,000000,9.73778,9.73778,9.28613,9.45984,144506.85414682,0
|
| 469 |
+
BUR.US,D,20220829,000000,9.43999,9.45984,9.3308,9.42013,51021.61928515,0
|
| 470 |
+
BUR.US,D,20220830,000000,9.45984,9.48962,9.28117,9.43006,155396.01978385,0
|
| 471 |
+
BUR.US,D,20220831,000000,9.46977,9.46977,9.24146,9.27124,91184.295430178,0
|
| 472 |
+
BUR.US,D,20220901,000000,9.05286,9.06279,8.8047,8.98337,195951.58838872,0
|
| 473 |
+
BUR.US,D,20220902,000000,9.07271,9.20175,8.96352,9.00323,55461.304081376,0
|
| 474 |
+
BUR.US,D,20220906,000000,9.02308,9.02308,8.82366,8.88411,171948.88134201,0
|
| 475 |
+
BUR.US,D,20220907,000000,8.38779,8.68558,8.34809,8.63595,126059.04203234,0
|
| 476 |
+
BUR.US,D,20220908,000000,8.25875,8.4672,8.19919,8.38779,288267.21261994,0
|
| 477 |
+
BUR.US,D,20220909,000000,8.35801,8.48706,8.30838,8.47713,229900.51916885,0
|
| 478 |
+
BUR.US,D,20220912,000000,8.47713,8.74514,8.41757,8.69551,164031.59456789,0
|
| 479 |
+
BUR.US,D,20220913,000000,8.38779,8.4275,8.18926,8.29845,218054.3077963,0
|
| 480 |
+
BUR.US,D,20220914,000000,8.05029,8.14956,7.99074,8.10985,232457.34240752,0
|
| 481 |
+
BUR.US,D,20220915,000000,8.04037,8.2786,8.04037,8.17934,380429.70953347,0
|
| 482 |
+
BUR.US,D,20220916,000000,8.03044,8.07739,7.97088,8.04037,85382.58343983,0
|
| 483 |
+
BUR.US,D,20220919,000000,7.9411,8.13963,7.89147,8.02052,84391.285541149,0
|
| 484 |
+
BUR.US,D,20220920,000000,7.79221,7.79221,7.70287,7.73265,560016.82326145,0
|
| 485 |
+
BUR.US,D,20220921,000000,7.63339,7.80213,7.58375,7.69294,164345.90853576,0
|
| 486 |
+
BUR.US,D,20220922,000000,7.57383,7.59368,7.47456,7.48449,116674.95674148,0
|
| 487 |
+
BUR.US,D,20220923,000000,7.29589,7.38026,7.25618,7.36537,169595.5562492,0
|
| 488 |
+
BUR.US,D,20220926,000000,7.19663,7.42493,7.14739,7.1867,213669.02349452,0
|
| 489 |
+
BUR.US,D,20220927,000000,7.15692,7.1867,7.01795,7.08744,237167.01484282,0
|
| 490 |
+
BUR.US,D,20220928,000000,6.93854,7.39515,6.90876,7.36537,355219.11002687,0
|
| 491 |
+
BUR.US,D,20220929,000000,7.31574,7.34552,7.11721,7.30582,173017.75031609,0
|
| 492 |
+
BUR.US,D,20220930,000000,7.2264,7.50762,7.2264,7.44479,233008.39926786,0
|
| 493 |
+
BUR.US,D,20221003,000000,7.54405,7.88155,7.49442,7.85177,299574.45613091,0
|
| 494 |
+
BUR.US,D,20221004,000000,7.57383,8.09993,7.5639,8.05029,545522.11374293,0
|
| 495 |
+
BUR.US,D,20221005,000000,7.89147,8.15948,7.89147,8.14956,301416.01360935,0
|
| 496 |
+
BUR.US,D,20221006,000000,7.97088,8.04037,7.89147,7.9411,450424.00496278,0
|
| 497 |
+
BUR.US,D,20221007,000000,7.88155,7.95103,7.85177,7.86169,320506.55749146,0
|
| 498 |
+
BUR.US,D,20221010,000000,7.81206,7.84184,7.60361,7.60361,228235.25958905,0
|
| 499 |
+
BUR.US,D,20221011,000000,7.26611,7.43486,7.15692,7.41501,458943.72684199,0
|
| 500 |
+
BUR.US,D,20221012,000000,7.00802,7.10729,6.98817,7.04773,834412.9172158,0
|
| 501 |
+
BUR.US,D,20221013,000000,6.92861,7.25122,6.88394,7.15692,540822.51547327,0
|
| 502 |
+
BUR.US,D,20221014,000000,7.28596,7.3356,7.12714,7.13707,120268.4116242,0
|
| 503 |
+
BUR.US,D,20221017,000000,7.45471,7.65284,7.43486,7.54405,160000.92089653,0
|
| 504 |
+
BUR.US,D,20221018,000000,7.68302,7.72272,7.61353,7.72272,321961.26700945,0
|
| 505 |
+
BUR.US,D,20221019,000000,7.67309,7.72272,7.58375,7.64331,125159.41904096,0
|
| 506 |
+
BUR.US,D,20221020,000000,7.61353,7.73265,7.5242,7.5639,124766.52658112,0
|
| 507 |
+
BUR.US,D,20221021,000000,7.36537,7.5639,7.34552,7.5639,69040.271943488,0
|
| 508 |
+
BUR.US,D,20221024,000000,7.65324,7.7128,7.55894,7.69294,73832.552537009,0
|
| 509 |
+
BUR.US,D,20221025,000000,7.79221,7.93118,7.726,7.91133,45669.215082212,0
|
| 510 |
+
BUR.US,D,20221026,000000,8.05774,8.25875,8.03938,8.14956,155948.08406076,0
|
| 511 |
+
BUR.US,D,20221027,000000,8.10985,8.11978,7.91133,7.92125,107915.46972011,0
|
| 512 |
+
BUR.US,D,20221028,000000,7.92125,8.05029,7.92125,8.01059,115182.97281064,0
|
| 513 |
+
BUR.US,D,20221031,000000,7.9411,8.09,7.91133,8.03044,120799.32015327,0
|
| 514 |
+
BUR.US,D,20221101,000000,8.06022,8.06022,7.93118,7.97088,164768.01607595,0
|
| 515 |
+
BUR.US,D,20221102,000000,8.06022,8.26867,8.04037,8.09,117771.02596278,0
|
| 516 |
+
BUR.US,D,20221103,000000,7.76,7.93,7.75,7.9,147235,0
|
| 517 |
+
BUR.US,D,20221104,000000,8.14,8.28,8.1,8.27,154293,0
|
| 518 |
+
BUR.US,D,20221107,000000,8.52,8.68,8.5,8.6,150027,0
|
| 519 |
+
BUR.US,D,20221108,000000,8.56,8.67,8.38,8.46,160134,0
|
| 520 |
+
BUR.US,D,20221109,000000,8.33,8.48,8.33,8.42,102634,0
|
| 521 |
+
BUR.US,D,20221110,000000,8.7,9.01,8.67,8.84,247511,0
|
| 522 |
+
BUR.US,D,20221111,000000,9.04,9.04,8.8,8.92,216104,0
|
| 523 |
+
BUR.US,D,20221114,000000,8.83,8.86,8.58,8.67,273211,0
|
| 524 |
+
BUR.US,D,20221115,000000,8.79,8.88,8.68,8.83,133526,0
|
| 525 |
+
BUR.US,D,20221116,000000,8.69,8.81,8.61,8.7,82784,0
|
| 526 |
+
BUR.US,D,20221117,000000,8.39,8.81,8.34,8.78,143388,0
|
| 527 |
+
BUR.US,D,20221118,000000,8.86,9.03,8.85,9.03,105881,0
|
| 528 |
+
BUR.US,D,20221121,000000,8.81,8.88,8.63,8.77,99375,0
|
| 529 |
+
BUR.US,D,20221122,000000,8.82,8.96,8.78,8.93,131873,0
|
| 530 |
+
BUR.US,D,20221123,000000,8.95,9.09,8.95,9.04,113639,0
|
| 531 |
+
BUR.US,D,20221125,000000,9,9.08,8.98,9.04,59544,0
|
| 532 |
+
BUR.US,D,20221128,000000,9,9.08,8.965,9,115735,0
|
| 533 |
+
BUR.US,D,20221129,000000,8.92,9.05,8.84,9.03,117974,0
|
| 534 |
+
BUR.US,D,20221130,000000,9.07,9.25,8.955,9.21,178110,0
|
| 535 |
+
BUR.US,D,20221201,000000,9.29,9.38,9.11,9.19,134483,0
|
| 536 |
+
BUR.US,D,20221202,000000,9.03,9.03,8.8738,8.94,150956,0
|
| 537 |
+
BUR.US,D,20221205,000000,8.9,8.9,8.55,8.65,80062,0
|
| 538 |
+
BUR.US,D,20221206,000000,8.65,8.65,8.47,8.47,65974,0
|
| 539 |
+
BUR.US,D,20221207,000000,8.42,8.66,8.4003,8.58,121944,0
|
| 540 |
+
BUR.US,D,20221208,000000,8.56,8.71,8.56,8.7,103313,0
|
| 541 |
+
BUR.US,D,20221209,000000,8.76,8.865,8.68,8.73,80671,0
|
| 542 |
+
BUR.US,D,20221212,000000,8.84,8.91,8.52,8.86,217425,0
|
| 543 |
+
BUR.US,D,20221213,000000,9,9.17,8.78,8.78,157832,0
|
| 544 |
+
BUR.US,D,20221214,000000,8.782,8.81,8.56,8.6,141950,0
|
| 545 |
+
BUR.US,D,20221215,000000,8.6,8.62,8.31,8.34,159301,0
|
| 546 |
+
BUR.US,D,20221216,000000,8.13,8.16,7.98,8.02,323170,0
|
| 547 |
+
BUR.US,D,20221219,000000,8.1,8.16,7.9,7.9,466230,0
|
| 548 |
+
BUR.US,D,20221220,000000,7.9,8.07,7.89,8,246505,0
|
| 549 |
+
BUR.US,D,20221221,000000,8.1,8.18,7.979,8.04,329169,0
|
| 550 |
+
BUR.US,D,20221222,000000,8,8,7.83,7.9,106478,0
|
| 551 |
+
BUR.US,D,20221223,000000,7.9,7.97,7.85,7.88,437939,0
|
| 552 |
+
BUR.US,D,20221227,000000,7.84,7.92,7.66,7.85,342998,0
|
| 553 |
+
BUR.US,D,20221228,000000,8.01,8.12,7.99,8.05,136054,0
|
| 554 |
+
BUR.US,D,20221229,000000,8.08,8.13,7.98,8.06,186916,0
|
| 555 |
+
BUR.US,D,20221230,000000,8.03,8.17,8,8.15,200923,0
|
| 556 |
+
BUR.US,D,20230103,000000,8.47,8.65,8.32,8.35,131060,0
|
| 557 |
+
BUR.US,D,20230104,000000,8.44,8.55,8.43,8.48,71579,0
|
| 558 |
+
BUR.US,D,20230105,000000,8.59,8.62,8.45,8.53,74025,0
|
| 559 |
+
BUR.US,D,20230106,000000,8.57,8.75,8.5,8.7,152384,0
|
| 560 |
+
BUR.US,D,20230109,000000,8.76,8.86,8.66,8.69,300172,0
|
| 561 |
+
BUR.US,D,20230110,000000,8.73,9.14,8.7,9.08,229031,0
|
| 562 |
+
BUR.US,D,20230111,000000,9.15,9.22,9.04,9.22,193560,0
|
| 563 |
+
BUR.US,D,20230112,000000,9.27,9.33,9.1,9.17,156638,0
|
| 564 |
+
BUR.US,D,20230113,000000,9.07,9.185,9.06,9.13,175177,0
|
| 565 |
+
BUR.US,D,20230117,000000,8.84,9.04,8.82,8.92,119576,0
|
| 566 |
+
BUR.US,D,20230118,000000,9.02,9.11,8.82,8.84,170573,0
|
| 567 |
+
BUR.US,D,20230119,000000,8.72,8.77,8.63,8.73,83418,0
|
| 568 |
+
BUR.US,D,20230120,000000,8.63,8.92,8.59,8.88,92147,0
|
| 569 |
+
BUR.US,D,20230123,000000,8.82,9.22,8.81,9.13,264050,0
|
| 570 |
+
BUR.US,D,20230124,000000,9.23,9.33,9.13,9.24,283655,0
|
| 571 |
+
BUR.US,D,20230125,000000,9.11,9.34,9.05,9.34,297424,0
|
| 572 |
+
BUR.US,D,20230126,000000,9.21,9.26,9.1,9.22,272929,0
|
| 573 |
+
BUR.US,D,20230127,000000,8.97,9.13,8.91,9.03,128189,0
|
| 574 |
+
BUR.US,D,20230130,000000,9.04,9.26,9.01,9.15,152774,0
|
| 575 |
+
BUR.US,D,20230131,000000,9.1,9.13,8.9,9.13,188324,0
|
| 576 |
+
BUR.US,D,20230201,000000,9.34,9.41,9.09,9.1,271068,0
|
| 577 |
+
BUR.US,D,20230202,000000,9.15,9.22,8.85,8.91,223058,0
|
| 578 |
+
BUR.US,D,20230203,000000,8.57,8.74,8.53,8.58,325740,0
|
| 579 |
+
BUR.US,D,20230206,000000,8.54,8.54,8.41,8.45,328499,0
|
| 580 |
+
BUR.US,D,20230207,000000,8.26,8.39,8.22,8.39,451054,0
|
| 581 |
+
BUR.US,D,20230208,000000,8.36,8.46,8.26,8.37,386067,0
|
| 582 |
+
BUR.US,D,20230209,000000,8.37,8.37,8.24,8.24,190966,0
|
| 583 |
+
BUR.US,D,20230210,000000,8.28,8.28,8.1929,8.25,248926,0
|
| 584 |
+
BUR.US,D,20230213,000000,8.42,8.46,8.33,8.34,275292,0
|
| 585 |
+
BUR.US,D,20230214,000000,8.36,8.46,8.3224,8.36,375904,0
|
| 586 |
+
BUR.US,D,20230215,000000,8.3,8.38,8.26,8.36,262087,0
|
| 587 |
+
BUR.US,D,20230216,000000,8.16,8.3,8.09,8.27,185313,0
|
| 588 |
+
BUR.US,D,20230217,000000,8.22,8.28,8.16,8.25,182041,0
|
| 589 |
+
BUR.US,D,20230221,000000,8.18,8.23,8.06,8.06,193243,0
|
| 590 |
+
BUR.US,D,20230222,000000,7.99,8.06,7.89,8.03,221857,0
|
| 591 |
+
BUR.US,D,20230223,000000,8.14,8.18,8.05,8.11,120162,0
|
| 592 |
+
BUR.US,D,20230224,000000,7.97,8.06,7.93,8.04,215467,0
|
| 593 |
+
BUR.US,D,20230227,000000,8.12,8.25,8.12,8.14,887724,0
|
| 594 |
+
BUR.US,D,20230228,000000,8.18,8.19,8.12,8.15,1332611,0
|
| 595 |
+
BUR.US,D,20230301,000000,8.17,8.205,8.11,8.14,402157,0
|
| 596 |
+
BUR.US,D,20230302,000000,8.1,8.3,8.025,8.29,1341192,0
|
| 597 |
+
BUR.US,D,20230303,000000,8.24,8.27,8.13,8.27,193779,0
|
| 598 |
+
BUR.US,D,20230306,000000,8.27,8.515,8.24,8.41,493936,0
|
| 599 |
+
BUR.US,D,20230307,000000,8.1,8.2,8.07,8.15,500290,0
|
| 600 |
+
BUR.US,D,20230308,000000,8.12,8.25,8.09,8.21,295151,0
|
| 601 |
+
BUR.US,D,20230309,000000,8.22,8.22,8,8.05,296030,0
|
| 602 |
+
BUR.US,D,20230310,000000,8,8.07,7.84,7.9,343076,0
|
| 603 |
+
BUR.US,D,20230313,000000,7.82,7.82,7.66,7.75,395498,0
|
| 604 |
+
BUR.US,D,20230314,000000,7.85,7.9694,7.73,7.81,178786,0
|
| 605 |
+
BUR.US,D,20230315,000000,7.5,7.7,7.47,7.67,490995,0
|
| 606 |
+
BUR.US,D,20230316,000000,6.14,7.21,6.09,7.03,3574632,0
|
| 607 |
+
BUR.US,D,20230317,000000,6.72,6.84,6.655,6.75,899323,0
|
| 608 |
+
BUR.US,D,20230320,000000,6.69,6.87,6.61,6.64,607837,0
|
| 609 |
+
BUR.US,D,20230321,000000,7.13,7.13,6.95,6.96,857727,0
|
| 610 |
+
BUR.US,D,20230322,000000,6.9,7.295,6.855,7.09,773854,0
|
| 611 |
+
BUR.US,D,20230323,000000,7.13,7.245,6.88,7.03,436391,0
|
| 612 |
+
BUR.US,D,20230324,000000,6.9,7.105,6.87,7.08,348501,0
|
| 613 |
+
BUR.US,D,20230327,000000,7.11,7.27,7.08,7.23,282159,0
|
| 614 |
+
BUR.US,D,20230328,000000,7.05,7.18,6.84,7.18,821484,0
|
| 615 |
+
BUR.US,D,20230329,000000,7.1,7.16,6.97,7.09,300255,0
|
| 616 |
+
BUR.US,D,20230330,000000,7.13,7.33,7.1,7.22,367658,0
|
| 617 |
+
BUR.US,D,20230331,000000,7.14,11.87,7.11,11.06,16396848,0
|
| 618 |
+
BUR.US,D,20230403,000000,11.97,12.02,10.67,11.06,5108649,0
|
| 619 |
+
BUR.US,D,20230404,000000,10.98,11.82,10.93,11.69,2636688,0
|
| 620 |
+
BUR.US,D,20230405,000000,11.69,11.94,11.63,11.73,1156766,0
|
| 621 |
+
BUR.US,D,20230406,000000,11.76,12.55,11.69,12.27,2241841,0
|
| 622 |
+
BUR.US,D,20230410,000000,12.27,12.87,12.1,12.76,1144306,0
|
| 623 |
+
BUR.US,D,20230411,000000,12.51,12.6,12.3147,12.5,917264,0
|
| 624 |
+
BUR.US,D,20230412,000000,12.1,12.665,12.1,12.55,1076072,0
|
| 625 |
+
BUR.US,D,20230413,000000,12.55,12.76,12.34,12.66,533304,0
|
| 626 |
+
BUR.US,D,20230414,000000,12.69,12.86,12.42,12.68,657750,0
|
| 627 |
+
BUR.US,D,20230417,000000,12.7,12.81,12.58,12.62,882527,0
|
| 628 |
+
BUR.US,D,20230418,000000,12.58,12.79,12.5,12.51,589523,0
|
| 629 |
+
BUR.US,D,20230419,000000,12.48,12.73,12.41,12.66,511172,0
|
| 630 |
+
BUR.US,D,20230420,000000,12.64,13.25,12.64,12.86,939102,0
|
| 631 |
+
BUR.US,D,20230421,000000,12.92,13.1,12.87,12.98,305717,0
|
| 632 |
+
BUR.US,D,20230424,000000,12.97,13.02,12.82,12.89,241790,0
|
| 633 |
+
BUR.US,D,20230425,000000,12.76,12.81,12.44,12.6,550409,0
|
| 634 |
+
BUR.US,D,20230426,000000,12.6,12.93,12.57,12.83,523087,0
|
| 635 |
+
BUR.US,D,20230427,000000,12.79,13.03,12.57,12.95,325785,0
|
| 636 |
+
BUR.US,D,20230428,000000,13.02,13.37,12.96,13.32,447107,0
|
| 637 |
+
BUR.US,D,20230501,000000,13.36,13.42,13.09,13.3,283755,0
|
| 638 |
+
BUR.US,D,20230502,000000,13.18,13.22,12.79,13.01,333725,0
|
| 639 |
+
BUR.US,D,20230503,000000,13.25,13.5924,13.24,13.47,774651,0
|
| 640 |
+
BUR.US,D,20230504,000000,13.39,13.48,12.94,13.12,989473,0
|
| 641 |
+
BUR.US,D,20230505,000000,13.16,13.485,13.08,13.42,597467,0
|
| 642 |
+
BUR.US,D,20230508,000000,13.46,13.59,13.27,13.57,552502,0
|
| 643 |
+
BUR.US,D,20230509,000000,13.53,13.85,13.41,13.69,601392,0
|
| 644 |
+
BUR.US,D,20230510,000000,13.6,13.64,13.42,13.6,724068,0
|
| 645 |
+
BUR.US,D,20230511,000000,13.42,13.555,13.32,13.45,462451,0
|
| 646 |
+
BUR.US,D,20230512,000000,13.64,13.77,13.44,13.45,539033,0
|
| 647 |
+
BUR.US,D,20230515,000000,13.52,13.82,13.47,13.65,679752,0
|
| 648 |
+
BUR.US,D,20230516,000000,13.62,14.04,13.56,13.7,770543,0
|
| 649 |
+
BUR.US,D,20230517,000000,13.88,13.91,13.58,13.75,465926,0
|
| 650 |
+
BUR.US,D,20230518,000000,13.73,13.85,13.63,13.82,505631,0
|
| 651 |
+
BUR.US,D,20230519,000000,13.83,13.99,13.4,13.52,511890,0
|
| 652 |
+
BUR.US,D,20230522,000000,13.44,13.51,12.83,13.06,1314245,0
|
| 653 |
+
BUR.US,D,20230523,000000,13.2,13.58,13.2,13.55,642953,0
|
| 654 |
+
BUR.US,D,20230524,000000,13.25,13.27,13.05,13.11,549142,0
|
| 655 |
+
BUR.US,D,20230525,000000,13.13,13.48,13.12,13.46,480994,0
|
| 656 |
+
BUR.US,D,20230526,000000,13.52,13.61,13.385,13.52,306502,0
|
| 657 |
+
BUR.US,D,20230530,000000,13.43,13.54,13.13,13.14,349843,0
|
| 658 |
+
BUR.US,D,20230531,000000,13.23,13.367,13.16,13.26,331282,0
|
| 659 |
+
BUR.US,D,20230601,000000,13.7,13.84,13.47,13.52,770505,0
|
| 660 |
+
BUR.US,D,20230602,000000,13.9,13.92,13.3101,13.41,554927,0
|
| 661 |
+
BUR.US,D,20230605,000000,13.41,13.45,13.17,13.29,396975,0
|
| 662 |
+
BUR.US,D,20230606,000000,13.39,13.67,13.35,13.47,567921,0
|
| 663 |
+
BUR.US,D,20230607,000000,13.4,13.4,13.205,13.28,339516,0
|
| 664 |
+
BUR.US,D,20230608,000000,13.21,13.295,13.15,13.2,304068,0
|
| 665 |
+
BUR.US,D,20230609,000000,13.23,13.29,13.08,13.15,359995,0
|
| 666 |
+
BUR.US,D,20230612,000000,13.14,13.2,12.99,13.03,345549,0
|
| 667 |
+
BUR.US,D,20230613,000000,13.26,13.38,13.01,13.05,551064,0
|
| 668 |
+
BUR.US,D,20230614,000000,12.91,13.24,12.61,12.74,919578,0
|
| 669 |
+
BUR.US,D,20230615,000000,12.59,12.69,12.37,12.67,725045,0
|
| 670 |
+
BUR.US,D,20230616,000000,12.75,12.94,12.565,12.67,845810,0
|
| 671 |
+
BUR.US,D,20230620,000000,12.68,12.97,12.6,12.94,1080367,0
|
| 672 |
+
BUR.US,D,20230621,000000,12.94,12.98,12.55,12.66,419442,0
|
| 673 |
+
BUR.US,D,20230622,000000,12.71,12.73,12.55,12.68,524020,0
|
| 674 |
+
BUR.US,D,20230623,000000,12.58,12.58,12.2,12.35,580894,0
|
| 675 |
+
BUR.US,D,20230626,000000,12.38,12.47,12.12,12.19,440774,0
|
| 676 |
+
BUR.US,D,20230627,000000,11.98,12.25,11.9,12.16,603782,0
|
| 677 |
+
BUR.US,D,20230628,000000,11.86,12.07,11.79,11.91,523941,0
|
| 678 |
+
BUR.US,D,20230629,000000,11.79,12.08,11.78,12.01,516764,0
|
| 679 |
+
BUR.US,D,20230630,000000,12.09,12.375,12.07,12.18,470745,0
|
| 680 |
+
BUR.US,D,20230703,000000,12.22,12.5,12.21,12.38,244815,0
|
| 681 |
+
BUR.US,D,20230705,000000,12.25,12.55,12.25,12.36,590456,0
|
| 682 |
+
BUR.US,D,20230706,000000,12.12,12.2,12.005,12.12,345137,0
|
| 683 |
+
BUR.US,D,20230707,000000,12.13,12.31,12,12.24,270842,0
|
| 684 |
+
BUR.US,D,20230710,000000,12.22,12.3,12.1,12.14,221086,0
|
| 685 |
+
BUR.US,D,20230711,000000,12.11,12.25,11.935,12.02,423712,0
|
| 686 |
+
BUR.US,D,20230712,000000,11.98,12.135,11.83,12.05,441937,0
|
| 687 |
+
BUR.US,D,20230713,000000,12.21,12.55,12.09,12.17,817503,0
|
| 688 |
+
BUR.US,D,20230714,000000,12.16,12.16,11.895,11.95,247367,0
|
| 689 |
+
BUR.US,D,20230717,000000,11.99,12.37,11.95,12.34,324293,0
|
| 690 |
+
BUR.US,D,20230718,000000,12.39,12.39,12.18,12.23,287001,0
|
| 691 |
+
BUR.US,D,20230719,000000,12.34,12.6,12.13,12.25,546862,0
|
| 692 |
+
BUR.US,D,20230720,000000,12.26,12.84,12.15,12.6,572527,0
|
| 693 |
+
BUR.US,D,20230721,000000,12.59,12.67,12.43,12.54,358478,0
|
| 694 |
+
BUR.US,D,20230724,000000,12.66,12.88,12.58,12.79,411831,0
|
| 695 |
+
BUR.US,D,20230725,000000,12.89,13.11,12.86,13.01,431938,0
|
| 696 |
+
BUR.US,D,20230726,000000,13.33,13.4792,13.085,13.38,592615,0
|
| 697 |
+
BUR.US,D,20230727,000000,13.44,13.44,13.06,13.14,884008,0
|
| 698 |
+
BUR.US,D,20230728,000000,13.22,13.7,13.22,13.58,666964,0
|
| 699 |
+
BUR.US,D,20230731,000000,13.58,13.74,13.32,13.48,728897,0
|
| 700 |
+
BUR.US,D,20230801,000000,13.04,13.95,13.03,13.89,858124,0
|
| 701 |
+
BUR.US,D,20230802,000000,13.6,13.64,13.47,13.53,695542,0
|
| 702 |
+
BUR.US,D,20230803,000000,13.47,13.73,13.4,13.7,349884,0
|
| 703 |
+
BUR.US,D,20230804,000000,13.7,13.875,13.625,13.81,397445,0
|
| 704 |
+
BUR.US,D,20230807,000000,14.02,14.04,13.77,13.91,375264,0
|
| 705 |
+
BUR.US,D,20230808,000000,13.56,13.73,13.4024,13.64,470321,0
|
| 706 |
+
BUR.US,D,20230809,000000,13.4,13.66,13.35,13.65,543529,0
|
| 707 |
+
BUR.US,D,20230810,000000,13.54,14.5,13.4731,14.38,1498083,0
|
| 708 |
+
BUR.US,D,20230811,000000,13.87,14.09,13.79,13.93,1125146,0
|
| 709 |
+
BUR.US,D,20230814,000000,13.81,14.31,13.74,14.21,1145909,0
|
| 710 |
+
BUR.US,D,20230815,000000,14.1,14.32,14.04,14.07,599157,0
|
| 711 |
+
BUR.US,D,20230816,000000,14,14.14,13.82,13.85,370040,0
|
| 712 |
+
BUR.US,D,20230817,000000,13.87,13.96,13.35,13.39,423680,0
|
| 713 |
+
BUR.US,D,20230818,000000,13.19,13.24,12.975,12.99,308012,0
|
| 714 |
+
BUR.US,D,20230821,000000,13.07,13.145,12.97,13.07,197584,0
|
| 715 |
+
BUR.US,D,20230822,000000,13.22,13.27,13.08,13.24,157954,0
|
| 716 |
+
BUR.US,D,20230823,000000,13.23,13.42,13.23,13.35,179788,0
|
| 717 |
+
BUR.US,D,20230824,000000,13.38,13.46,13.25,13.36,251155,0
|
| 718 |
+
BUR.US,D,20230825,000000,13.44,13.73,13.42,13.68,229855,0
|
| 719 |
+
BUR.US,D,20230828,000000,13.69,13.89,13.49,13.72,206481,0
|
| 720 |
+
BUR.US,D,20230829,000000,13.8,13.94,13.725,13.9,188617,0
|
| 721 |
+
BUR.US,D,20230830,000000,13.88,13.96,13.845,13.88,195498,0
|
| 722 |
+
BUR.US,D,20230831,000000,13.87,13.9,13.73,13.77,178601,0
|
| 723 |
+
BUR.US,D,20230901,000000,13.9,13.99,13.77,13.83,180501,0
|
| 724 |
+
BUR.US,D,20230905,000000,13.9,14.0973,13.43,13.47,386359,0
|
| 725 |
+
BUR.US,D,20230906,000000,13.48,13.6,13.45,13.55,214044,0
|
| 726 |
+
BUR.US,D,20230907,000000,13.46,13.93,13.34,13.87,382581,0
|
| 727 |
+
BUR.US,D,20230908,000000,13.79,17.7,13.78,15.91,8291307,0
|
| 728 |
+
BUR.US,D,20230911,000000,15.67,16.55,15.67,16.35,2693939,0
|
| 729 |
+
BUR.US,D,20230912,000000,16.56,16.64,16.09,16.13,930722,0
|
| 730 |
+
BUR.US,D,20230913,000000,15.96,16.12,15.3,15.88,1164459,0
|
| 731 |
+
BUR.US,D,20230914,000000,16,16,15.3,15.45,763078,0
|
| 732 |
+
BUR.US,D,20230915,000000,15.11,15.29,14.71,14.85,948230,0
|
| 733 |
+
BUR.US,D,20230918,000000,14.73,14.73,14.435,14.55,576343,0
|
| 734 |
+
BUR.US,D,20230919,000000,14.57,14.89,14.53,14.78,683864,0
|
| 735 |
+
BUR.US,D,20230920,000000,14.93,15.08,14.51,14.52,368285,0
|
| 736 |
+
BUR.US,D,20230921,000000,14.56,14.56,14.23,14.26,665385,0
|
| 737 |
+
BUR.US,D,20230922,000000,14.33,14.46,14.25,14.39,410417,0
|
| 738 |
+
BUR.US,D,20230925,000000,14.27,14.32,14.09,14.29,377326,0
|
| 739 |
+
BUR.US,D,20230926,000000,14.14,14.36,14.1,14.36,628534,0
|
| 740 |
+
BUR.US,D,20230927,000000,14.35,14.35,13.87,14.14,766568,0
|
| 741 |
+
BUR.US,D,20230928,000000,13.8,14.062,13.67,13.85,621136,0
|
| 742 |
+
BUR.US,D,20230929,000000,13.87,14.035,13.8,14,843813,0
|
| 743 |
+
BUR.US,D,20231002,000000,13.91,14,13.47,13.67,669165,0
|
| 744 |
+
BUR.US,D,20231003,000000,13.31,13.38,12.97,13.08,725331,0
|
| 745 |
+
BUR.US,D,20231004,000000,13.06,13.16,12.9,12.94,554348,0
|
| 746 |
+
BUR.US,D,20231005,000000,13.06,13.1,12.82,13,433606,0
|
| 747 |
+
BUR.US,D,20231006,000000,12.92,13.215,12.82,13,354419,0
|
| 748 |
+
BUR.US,D,20231009,000000,12.77,13.055,12.7,12.87,401820,0
|
| 749 |
+
BUR.US,D,20231010,000000,13.05,13.305,13,13.23,498341,0
|
| 750 |
+
BUR.US,D,20231011,000000,13.47,13.62,13.35,13.46,280729,0
|
| 751 |
+
BUR.US,D,20231012,000000,13.38,13.38,12.9,12.99,379256,0
|
| 752 |
+
BUR.US,D,20231013,000000,12.9,13.11,12.85,12.98,456483,0
|
| 753 |
+
BUR.US,D,20231016,000000,12.87,13.02,12.76,12.95,468406,0
|
| 754 |
+
BUR.US,D,20231017,000000,12.88,13.16,12.88,12.93,303283,0
|
| 755 |
+
BUR.US,D,20231018,000000,12.92,13.01,12.75,12.77,289298,0
|
| 756 |
+
BUR.US,D,20231019,000000,12.71,12.72,12.415,12.53,476546,0
|
| 757 |
+
BUR.US,D,20231020,000000,12.42,12.47,12.26,12.38,308549,0
|
| 758 |
+
BUR.US,D,20231023,000000,12.24,12.5,12.15,12.39,440393,0
|
| 759 |
+
BUR.US,D,20231024,000000,12.2,12.65,12.17,12.39,501578,0
|
| 760 |
+
BUR.US,D,20231025,000000,12.3,12.32,12.075,12.22,509496,0
|
| 761 |
+
BUR.US,D,20231026,000000,12.14,12.35,12.09,12.33,485323,0
|
| 762 |
+
BUR.US,D,20231027,000000,12.32,12.33,12.1199,12.29,397016,0
|
| 763 |
+
BUR.US,D,20231030,000000,12.41,12.55,12.33,12.35,453595,0
|
| 764 |
+
BUR.US,D,20231031,000000,12.4,12.51,12.4,12.44,450897,0
|
| 765 |
+
BUR.US,D,20231101,000000,12.38,12.68,12.37,12.52,541843,0
|
| 766 |
+
BUR.US,D,20231102,000000,12.68,12.94,12.68,12.78,651110,0
|
| 767 |
+
BUR.US,D,20231103,000000,13.01,13.2989,12.94,13.23,498528,0
|
| 768 |
+
BUR.US,D,20231106,000000,13.31,13.445,13.14,13.26,469254,0
|
| 769 |
+
BUR.US,D,20231107,000000,13.32,13.41,13.13,13.29,312288,0
|
| 770 |
+
BUR.US,D,20231108,000000,13.55,13.59,13.19,13.23,636406,0
|
| 771 |
+
BUR.US,D,20231109,000000,13.39,13.5,12.92,13.03,593453,0
|
| 772 |
+
BUR.US,D,20231110,000000,13.54,13.62,13.265,13.61,1621093,0
|
| 773 |
+
BUR.US,D,20231113,000000,13.58,13.67,13.48,13.66,421566,0
|
| 774 |
+
BUR.US,D,20231114,000000,14,14.13,13.66,13.76,542220,0
|
| 775 |
+
BUR.US,D,20231115,000000,13.66,13.66,13.27,13.32,389206,0
|
| 776 |
+
BUR.US,D,20231116,000000,13.18,13.3,13.045,13.13,255089,0
|
| 777 |
+
BUR.US,D,20231117,000000,13.18,13.315,13.15,13.27,357758,0
|
| 778 |
+
BUR.US,D,20231120,000000,13.91,14.42,13.85,14.23,1946459,0
|
| 779 |
+
BUR.US,D,20231121,000000,13.76,14.025,13.55,13.91,766575,0
|
| 780 |
+
BUR.US,D,20231122,000000,14.11,14.44,13.92,14.42,519939,0
|
| 781 |
+
BUR.US,D,20231124,000000,14.39,14.54,14.26,14.3,374468,0
|
| 782 |
+
BUR.US,D,20231127,000000,14.23,14.26,13.86,13.9,561490,0
|
| 783 |
+
BUR.US,D,20231128,000000,13.75,13.81,13.525,13.6,743288,0
|
| 784 |
+
BUR.US,D,20231129,000000,13.5,13.9,13.48,13.62,769012,0
|
| 785 |
+
BUR.US,D,20231130,000000,13.67,13.9,13.45,13.89,583012,0
|
| 786 |
+
BUR.US,D,20231201,000000,13.84,14.03,13.78,13.88,532726,0
|
| 787 |
+
BUR.US,D,20231204,000000,13.67,13.87,13.62,13.81,596252,0
|
| 788 |
+
BUR.US,D,20231205,000000,13.73,13.76,13.515,13.54,558384,0
|
| 789 |
+
BUR.US,D,20231206,000000,13.57,13.61,13.36,13.38,476762,0
|
| 790 |
+
BUR.US,D,20231207,000000,13.36,13.48,13.28,13.45,315815,0
|
| 791 |
+
BUR.US,D,20231208,000000,13.45,13.55,13.3,13.4,353832,0
|
| 792 |
+
BUR.US,D,20231211,000000,13.31,13.67,13.27,13.6,1469846,0
|
| 793 |
+
BUR.US,D,20231212,000000,13.47,13.74,13.29,13.71,583154,0
|
| 794 |
+
BUR.US,D,20231213,000000,13.92,14.0798,13.67,13.92,1160784,0
|
| 795 |
+
BUR.US,D,20231214,000000,13.9,14.09,13.545,13.56,1159874,0
|
| 796 |
+
BUR.US,D,20231215,000000,13.43,13.54,13.12,13.18,1218694,0
|
| 797 |
+
BUR.US,D,20231218,000000,13.25,13.46,13.13,13.41,1204243,0
|
| 798 |
+
BUR.US,D,20231219,000000,13.49,13.86,13.47,13.59,949769,0
|
| 799 |
+
BUR.US,D,20231220,000000,13.54,13.6,13.16,13.16,770125,0
|
| 800 |
+
BUR.US,D,20231221,000000,13.21,13.24,13.03,13.1,1159579,0
|
| 801 |
+
BUR.US,D,20231222,000000,13.11,13.71,13.11,13.53,656461,0
|
| 802 |
+
BUR.US,D,20231226,000000,13.57,13.79,13.5,13.51,520250,0
|
| 803 |
+
BUR.US,D,20231227,000000,14.88,16.25,14.66,15.99,5618123,0
|
| 804 |
+
BUR.US,D,20231228,000000,15.53,16,15.485,15.85,1493205,0
|
| 805 |
+
BUR.US,D,20231229,000000,15.61,15.83,15.4805,15.6,721395,0
|
| 806 |
+
BUR.US,D,20240102,000000,15.22,15.36,14.995,15.1,1150342,0
|
| 807 |
+
BUR.US,D,20240103,000000,14.85,14.99,14.685,14.86,880814,0
|
| 808 |
+
BUR.US,D,20240104,000000,14.9,15.32,14.86,14.86,801682,0
|
| 809 |
+
BUR.US,D,20240105,000000,14.8,14.9,14.53,14.76,651765,0
|
| 810 |
+
BUR.US,D,20240108,000000,14.71,14.8075,14.67,14.79,578094,0
|
| 811 |
+
BUR.US,D,20240109,000000,14.55,14.92,14.51,14.9,1057473,0
|
| 812 |
+
BUR.US,D,20240110,000000,15.07,15.11,14.87,14.91,512289,0
|
| 813 |
+
BUR.US,D,20240111,000000,14.91,15.77,14.7,14.9,1683747,0
|
| 814 |
+
BUR.US,D,20240112,000000,14.88,15.288,14.85,15.17,1143190,0
|
| 815 |
+
BUR.US,D,20240116,000000,14.84,14.93,14.47,14.54,745538,0
|
| 816 |
+
BUR.US,D,20240117,000000,14.21,14.5,14.15,14.34,644427,0
|
| 817 |
+
BUR.US,D,20240118,000000,14.44,14.55,14.26,14.45,527769,0
|
| 818 |
+
BUR.US,D,20240119,000000,14.4,14.68,14.315,14.67,590280,0
|
| 819 |
+
BUR.US,D,20240122,000000,14.6,14.61,14.43,14.6,574785,0
|
| 820 |
+
BUR.US,D,20240123,000000,14.66,14.94,14.56,14.91,640565,0
|
| 821 |
+
BUR.US,D,20240124,000000,14.77,15.04,14.71,14.88,512133,0
|
| 822 |
+
BUR.US,D,20240125,000000,14.97,15.18,14.9,15.16,1035815,0
|
| 823 |
+
BUR.US,D,20240126,000000,15.16,15.41,15.03,15.15,529591,0
|
| 824 |
+
BUR.US,D,20240129,000000,15.06,15.41,14.99,15.4,523381,0
|
| 825 |
+
BUR.US,D,20240130,000000,15.52,15.73,15.21,15.32,612087,0
|
| 826 |
+
BUR.US,D,20240131,000000,15.46,15.58,15.04,15.04,471547,0
|
| 827 |
+
BUR.US,D,20240201,000000,15.21,15.32,15.01,15.15,382723,0
|
| 828 |
+
BUR.US,D,20240202,000000,14.97,14.995,14.82,14.89,294660,0
|
| 829 |
+
BUR.US,D,20240205,000000,14.86,14.88,14.65,14.74,442769,0
|
| 830 |
+
BUR.US,D,20240206,000000,14.7,14.71,14.38,14.45,408874,0
|
| 831 |
+
BUR.US,D,20240207,000000,14.34,14.48,14.299,14.37,403176,0
|
| 832 |
+
BUR.US,D,20240208,000000,14.36,14.405,14.01,14.36,679523,0
|
| 833 |
+
BUR.US,D,20240209,000000,14.43,14.47,14.1801,14.36,409388,0
|
| 834 |
+
BUR.US,D,20240212,000000,14.56,14.975,14.56,14.93,749473,0
|
| 835 |
+
BUR.US,D,20240213,000000,14.65,14.66,14.37,14.53,494828,0
|
| 836 |
+
BUR.US,D,20240214,000000,14.72,14.74,14.5,14.58,456438,0
|
| 837 |
+
BUR.US,D,20240215,000000,14.8,15.185,14.52,15.16,1020976,0
|
| 838 |
+
BUR.US,D,20240216,000000,15.19,15.48,15.16,15.3,372685,0
|
| 839 |
+
BUR.US,D,20240220,000000,15.38,15.93,15.23,15.34,1245019,0
|
| 840 |
+
BUR.US,D,20240221,000000,15.37,15.37,14.79,14.94,1231596,0
|
| 841 |
+
BUR.US,D,20240222,000000,15.03,15.36,14.97,15.32,742035,0
|
| 842 |
+
BUR.US,D,20240223,000000,15.37,15.75,15.22,15.62,559499,0
|
| 843 |
+
BUR.US,D,20240226,000000,15.55,15.635,15.37,15.6,451900,0
|
| 844 |
+
BUR.US,D,20240227,000000,15.56,15.6499,15.3,15.61,475479,0
|
| 845 |
+
BUR.US,D,20240228,000000,15.15,15.28,14.85,14.97,638083,0
|
| 846 |
+
BUR.US,D,20240229,000000,14.99,15.245,14.93,15.13,448719,0
|
| 847 |
+
BUR.US,D,20240301,000000,15.18,15.2,14.98,15.08,580051,0
|
| 848 |
+
BUR.US,D,20240304,000000,14.92,14.97,14.51,14.57,523190,0
|
| 849 |
+
BUR.US,D,20240305,000000,14.65,14.795,14.02,14.04,1953627,0
|
| 850 |
+
BUR.US,D,20240306,000000,14.31,14.44,13.98,14.01,1160258,0
|
| 851 |
+
BUR.US,D,20240307,000000,14.24,14.35,14.065,14.14,884148,0
|
| 852 |
+
BUR.US,D,20240308,000000,14.17,14.4,14,14.02,748359,0
|
| 853 |
+
BUR.US,D,20240311,000000,13.9,13.975,13.73,13.86,838570,0
|
| 854 |
+
BUR.US,D,20240312,000000,13.85,13.97,13.81,13.93,738349,0
|
| 855 |
+
BUR.US,D,20240313,000000,13.95,14.02,13.7,13.74,806697,0
|
| 856 |
+
BUR.US,D,20240314,000000,14.2,14.43,13.79,14.34,1497831,0
|
| 857 |
+
BUR.US,D,20240315,000000,14.76,14.815,14.34,14.43,962487,0
|
| 858 |
+
BUR.US,D,20240318,000000,14.17,14.41,14.01,14.3,850063,0
|
| 859 |
+
BUR.US,D,20240319,000000,14.28,14.66,14.28,14.56,958878,0
|
| 860 |
+
BUR.US,D,20240320,000000,14.43,15.06,14.31,14.94,1019177,0
|
| 861 |
+
BUR.US,D,20240321,000000,14.99,15.05,14.645,15.01,1129399,0
|
| 862 |
+
BUR.US,D,20240322,000000,15.07,15.355,15.05,15.25,1054976,0
|
| 863 |
+
BUR.US,D,20240325,000000,15.19,15.35,14.955,15.02,524874,0
|
| 864 |
+
BUR.US,D,20240326,000000,15.17,15.625,15.03,15.56,868883,0
|
| 865 |
+
BUR.US,D,20240327,000000,15.65,16.095,15.55,16.05,1126762,0
|
| 866 |
+
BUR.US,D,20240328,000000,16.05,16.15,15.75,15.97,645602,0
|
| 867 |
+
BUR.US,D,20240401,000000,15.96,16.22,15.8801,15.94,739660,0
|
| 868 |
+
BUR.US,D,20240402,000000,15.83,16.1875,15.76,15.92,592473,0
|
| 869 |
+
BUR.US,D,20240403,000000,16.03,16.17,15.98,16.02,522735,0
|
| 870 |
+
BUR.US,D,20240404,000000,16.17,16.19,15.41,15.64,1217083,0
|
| 871 |
+
BUR.US,D,20240405,000000,15.52,15.8,15.48,15.65,872779,0
|
| 872 |
+
BUR.US,D,20240408,000000,15.72,15.99,15.695,15.94,820344,0
|
| 873 |
+
BUR.US,D,20240409,000000,15.99,16.42,15.97,16.39,818093,0
|
| 874 |
+
BUR.US,D,20240410,000000,16.31,16.545,16.29,16.42,688310,0
|
| 875 |
+
BUR.US,D,20240411,000000,16.72,16.77,16.25,16.35,1898800,0
|
| 876 |
+
BUR.US,D,20240412,000000,16.23,16.4,14.995,15.11,3498511,0
|
| 877 |
+
BUR.US,D,20240415,000000,15.15,15.37,14.49,14.84,4216496,0
|
| 878 |
+
BUR.US,D,20240416,000000,14.93,15.015,14.785,14.96,1603504,0
|
| 879 |
+
BUR.US,D,20240417,000000,15.18,15.3,14.995,15.06,1709390,0
|
| 880 |
+
BUR.US,D,20240418,000000,14.93,14.97,14.625,14.86,1731577,0
|
| 881 |
+
BUR.US,D,20240419,000000,14.69,14.98,14.6,14.67,681666,0
|
| 882 |
+
BUR.US,D,20240422,000000,14.8,15.04,14.63,14.92,1165580,0
|
| 883 |
+
BUR.US,D,20240423,000000,15,15.52,14.985,15.38,1066777,0
|
| 884 |
+
BUR.US,D,20240424,000000,15.41,15.41,14.92,15.18,911256,0
|
| 885 |
+
BUR.US,D,20240425,000000,15.01,15.24,14.955,15.18,442734,0
|
| 886 |
+
BUR.US,D,20240426,000000,15.24,15.46,15.23,15.39,588197,0
|
| 887 |
+
BUR.US,D,20240429,000000,15.43,15.68,15.385,15.58,782289,0
|
| 888 |
+
BUR.US,D,20240430,000000,15.53,15.63,15.24,15.29,984895,0
|
| 889 |
+
BUR.US,D,20240501,000000,15.42,15.71,15.34,15.46,738190,0
|
| 890 |
+
BUR.US,D,20240502,000000,15.63,15.95,15.515,15.87,872430,0
|
| 891 |
+
BUR.US,D,20240503,000000,16.01,16.03,15.74,15.84,383746,0
|
| 892 |
+
BUR.US,D,20240506,000000,15.9,16.37,15.9,16.18,601155,0
|
| 893 |
+
BUR.US,D,20240507,000000,16.12,16.17,15.94,16.09,491724,0
|
| 894 |
+
BUR.US,D,20240508,000000,16,16.115,15.86,16.09,437913,0
|
| 895 |
+
BUR.US,D,20240509,000000,16.08,16.18,15.69,15.69,703805,0
|
| 896 |
+
BUR.US,D,20240510,000000,15.8,15.87,15.42,15.44,1377480,0
|
| 897 |
+
BUR.US,D,20240513,000000,15,15.01,14.4,14.5,2221180,0
|
| 898 |
+
BUR.US,D,20240514,000000,14.3,14.495,14.015,14.14,1911780,0
|
| 899 |
+
BUR.US,D,20240515,000000,14.12,14.66,14.12,14.57,1073473,0
|
| 900 |
+
BUR.US,D,20240516,000000,14.54,14.59,14.24,14.24,961174,0
|
| 901 |
+
BUR.US,D,20240517,000000,14.16,14.44,14.11,14.33,875154,0
|
| 902 |
+
BUR.US,D,20240520,000000,14.35,14.51,14.19,14.22,826519,0
|
| 903 |
+
BUR.US,D,20240521,000000,14.1,14.18,13.86,14.17,1513860,0
|
| 904 |
+
BUR.US,D,20240522,000000,14.12,14.235,13.94,13.99,785787,0
|
| 905 |
+
BUR.US,D,20240523,000000,13.95,14.01,13.79,13.89,991770,0
|
| 906 |
+
BUR.US,D,20240524,000000,13.91,14.27,13.91,14.25,813766,0
|
| 907 |
+
BUR.US,D,20240528,000000,14.31,14.45,13.98,14.04,1368047,0
|
| 908 |
+
BUR.US,D,20240529,000000,13.92,14.02,13.82,13.95,978261,0
|
| 909 |
+
BUR.US,D,20240530,000000,13.98,14.2,13.87,14.17,747196,0
|
| 910 |
+
BUR.US,D,20240531,000000,14.14,14.5,14.12,14.44,1107863,0
|
| 911 |
+
BUR.US,D,20240603,000000,14.48,14.725,14.43,14.7,763097,0
|
| 912 |
+
BUR.US,D,20240604,000000,14.4,14.63,14.39,14.59,1191797,0
|
| 913 |
+
BUR.US,D,20240605,000000,14.74,14.74,14.03,14.14,1144881,0
|
| 914 |
+
BUR.US,D,20240606,000000,14.07,14.22,13.885,13.92,816903,0
|
| 915 |
+
BUR.US,D,20240607,000000,13.8,14.36,13.78,14.3,1049555,0
|
| 916 |
+
BUR.US,D,20240610,000000,14.26,14.28,13.9,13.95,663769,0
|
| 917 |
+
BUR.US,D,20240611,000000,13.79,13.835,13.56,13.63,733245,0
|
| 918 |
+
BUR.US,D,20240612,000000,13.98,14.13,13.92,13.92,783055,0
|
| 919 |
+
BUR.US,D,20240613,000000,13.83,13.92,13.46,13.85,1076877,0
|
| 920 |
+
BUR.US,D,20240614,000000,13.61,13.695,13.44,13.63,853573,0
|
| 921 |
+
BUR.US,D,20240617,000000,13.7,13.91,13.64,13.72,1006121,0
|
| 922 |
+
BUR.US,D,20240618,000000,13.86,13.87,13.19,13.23,1107164,0
|
| 923 |
+
BUR.US,D,20240620,000000,13.22,13.465,13.14,13.23,1199922,0
|
| 924 |
+
BUR.US,D,20240621,000000,13.14,13.19,12.945,13.16,1183699,0
|
| 925 |
+
BUR.US,D,20240624,000000,13.29,13.35,13.01,13.03,1168849,0
|
| 926 |
+
BUR.US,D,20240625,000000,12.78,13.11,12.64,12.76,2341253,0
|
| 927 |
+
BUR.US,D,20240626,000000,12.59,13.08,12.415,13,2290412,0
|
| 928 |
+
BUR.US,D,20240627,000000,12.81,12.95,12.52,12.87,1881424,0
|
| 929 |
+
BUR.US,D,20240628,000000,12.65,13.22,12.56,13.05,29729377,0
|
| 930 |
+
BUR.US,D,20240701,000000,12.965,13.1,12.44,12.55,1684660,0
|
| 931 |
+
BUR.US,D,20240702,000000,12.56,13.21,12.56,13.01,1649414,0
|
| 932 |
+
BUR.US,D,20240703,000000,13.21,13.24,12.88,12.93,533404,0
|
| 933 |
+
BUR.US,D,20240705,000000,12.96,13.03,12.84,12.98,1023049,0
|
| 934 |
+
BUR.US,D,20240708,000000,13.05,13.2,12.95,13.1,912957,0
|
| 935 |
+
BUR.US,D,20240709,000000,12.99,13.175,12.89,12.91,628860,0
|
| 936 |
+
BUR.US,D,20240710,000000,13.02,13.18,12.93,13.16,728357,0
|
| 937 |
+
BUR.US,D,20240711,000000,13.27,13.655,13.25,13.5,1199598,0
|
| 938 |
+
BUR.US,D,20240712,000000,13.56,13.72,13.52,13.62,863204,0
|
| 939 |
+
BUR.US,D,20240715,000000,13.56,13.96,13.54,13.8,945157,0
|
| 940 |
+
BUR.US,D,20240716,000000,13.72,14.29,13.71,14.22,2332790,0
|
| 941 |
+
BUR.US,D,20240717,000000,14.06,14.34,14.06,14.18,1029228,0
|
| 942 |
+
BUR.US,D,20240718,000000,14.08,14.37,13.87,13.92,919392,0
|
| 943 |
+
BUR.US,D,20240719,000000,13.92,13.92,13.52,13.58,724296,0
|
| 944 |
+
BUR.US,D,20240722,000000,13.65,13.74,13.45,13.74,935852,0
|
| 945 |
+
BUR.US,D,20240723,000000,13.62,13.94,13.6,13.84,666435,0
|
| 946 |
+
BUR.US,D,20240724,000000,13.69,13.77,13.42,13.46,809109,0
|
| 947 |
+
BUR.US,D,20240725,000000,13.24,13.72,13.24,13.52,971898,0
|
| 948 |
+
BUR.US,D,20240726,000000,13.63,14.05,13.62,14.04,626668,0
|
| 949 |
+
BUR.US,D,20240729,000000,13.84,14.04,13.46,13.48,718706,0
|
| 950 |
+
BUR.US,D,20240730,000000,13.58,13.915,13.54,13.87,712712,0
|
| 951 |
+
BUR.US,D,20240731,000000,13.99,14.33,13.926,14.11,1049304,0
|
| 952 |
+
BUR.US,D,20240801,000000,14.11,14.28,13.44,13.58,867329,0
|
| 953 |
+
BUR.US,D,20240802,000000,13.34,13.34,12.945,13.06,990191,0
|
| 954 |
+
BUR.US,D,20240805,000000,12.23,12.65,12.07,12.44,1745851,0
|
| 955 |
+
BUR.US,D,20240806,000000,12.44,12.63,12.35,12.57,626241,0
|
| 956 |
+
BUR.US,D,20240807,000000,12.64,12.75,12.4,12.5,764546,0
|
| 957 |
+
BUR.US,D,20240808,000000,12.27,12.72,12.25,12.52,822186,0
|
| 958 |
+
BUR.US,D,20240809,000000,12.53,12.87,12.43,12.86,616210,0
|
| 959 |
+
BUR.US,D,20240812,000000,12.85,12.98,12.5901,12.64,481782,0
|
| 960 |
+
BUR.US,D,20240813,000000,12.74,12.88,12.65,12.85,449532,0
|
| 961 |
+
BUR.US,D,20240814,000000,12.92,13.02,12.82,12.93,539610,0
|
| 962 |
+
BUR.US,D,20240815,000000,13.23,13.45,13.13,13.27,640014,0
|
| 963 |
+
BUR.US,D,20240816,000000,13.24,13.47,13.225,13.24,542340,0
|
| 964 |
+
BUR.US,D,20240819,000000,13.43,13.57,13.36,13.54,408505,0
|
| 965 |
+
BUR.US,D,20240820,000000,13.49,13.61,13.21,13.22,397845,0
|
| 966 |
+
BUR.US,D,20240821,000000,13.35,13.43,13.22,13.33,251489,0
|
| 967 |
+
BUR.US,D,20240822,000000,13.35,13.37,13.005,13.04,374105,0
|
| 968 |
+
BUR.US,D,20240823,000000,13.18,13.5,13.17,13.39,462299,0
|
| 969 |
+
BUR.US,D,20240826,000000,13.55,13.66,13.391,13.43,416605,0
|
| 970 |
+
BUR.US,D,20240827,000000,13.28,13.41,13.23,13.36,324168,0
|
| 971 |
+
BUR.US,D,20240828,000000,13.16,13.38,13.12,13.31,537376,0
|
| 972 |
+
BUR.US,D,20240829,000000,13.26,13.575,13.2,13.47,719747,0
|
| 973 |
+
BUR.US,D,20240830,000000,13.45,13.63,13.36,13.51,454136,0
|
| 974 |
+
BUR.US,D,20240903,000000,13.23,13.33,12.94,12.95,915014,0
|
| 975 |
+
BUR.US,D,20240904,000000,13.07,13.12,12.93,13.02,410842,0
|
| 976 |
+
BUR.US,D,20240905,000000,13.08,13.24,12.95,12.98,412265,0
|
| 977 |
+
BUR.US,D,20240906,000000,13.07,13.08,12.67,12.72,529122,0
|
| 978 |
+
BUR.US,D,20240909,000000,12.74,13.03,12.74,12.87,404813,0
|
| 979 |
+
BUR.US,D,20240910,000000,12.91,12.93,12.555,12.84,545485,0
|
| 980 |
+
BUR.US,D,20240911,000000,12.65,12.84,12.51,12.81,347568,0
|
| 981 |
+
BUR.US,D,20240912,000000,12.86,13.01,12.73,12.99,274009,0
|
| 982 |
+
BUR.US,D,20240913,000000,13.12,13.36,13.11,13.33,552255,0
|
| 983 |
+
BUR.US,D,20240916,000000,13.28,13.38,13.13,13.24,376641,0
|
| 984 |
+
BUR.US,D,20240917,000000,13.38,13.58,13.32,13.44,479923,0
|
| 985 |
+
BUR.US,D,20240918,000000,13.44,13.67,13.315,13.38,423404,0
|
| 986 |
+
BUR.US,D,20240919,000000,13.74,13.74,13.53,13.69,469672,0
|
| 987 |
+
BUR.US,D,20240920,000000,13.41,13.51,13.3,13.32,1615790,0
|
| 988 |
+
BUR.US,D,20240923,000000,13.31,13.5,13.28,13.29,361389,0
|
| 989 |
+
BUR.US,D,20240924,000000,13.41,13.5,13.28,13.43,538647,0
|
| 990 |
+
BUR.US,D,20240925,000000,13.35,13.36,13.06,13.1,485492,0
|
| 991 |
+
BUR.US,D,20240926,000000,13.36,13.46,13.3,13.31,606721,0
|
| 992 |
+
BUR.US,D,20240927,000000,13.41,13.74,13.4,13.56,609489,0
|
| 993 |
+
BUR.US,D,20240930,000000,13.48,13.5,13.055,13.26,379833,0
|
| 994 |
+
BUR.US,D,20241001,000000,13.08,13.13,12.83,12.84,1075919,0
|
| 995 |
+
BUR.US,D,20241002,000000,12.82,13.115,12.7758,13.06,395804,0
|
| 996 |
+
BUR.US,D,20241003,000000,12.91,13.03,12.86,12.9,352692,0
|
| 997 |
+
BUR.US,D,20241004,000000,13.12,13.31,13.062,13.29,398886,0
|
| 998 |
+
BUR.US,D,20241007,000000,13.15,13.16,12.96,13.03,290174,0
|
| 999 |
+
BUR.US,D,20241008,000000,12.95,13.02,12.91,12.95,212691,0
|
| 1000 |
+
BUR.US,D,20241009,000000,13,13.3,12.95,13.25,425493,0
|
| 1001 |
+
BUR.US,D,20241010,000000,13.19,13.31,12.98,13.29,376537,0
|
| 1002 |
+
BUR.US,D,20241011,000000,13.11,13.45,13.08,13.45,411538,0
|
| 1003 |
+
BUR.US,D,20241014,000000,13.36,13.595,13.28,13.58,297155,0
|
| 1004 |
+
BUR.US,D,20241015,000000,13.52,13.73,13.505,13.52,414445,0
|
| 1005 |
+
BUR.US,D,20241016,000000,13.74,14.01,13.74,13.89,634793,0
|
| 1006 |
+
BUR.US,D,20241017,000000,13.77,13.87,13.67,13.84,301741,0
|
| 1007 |
+
BUR.US,D,20241018,000000,13.98,13.98,13.81,13.93,471537,0
|
| 1008 |
+
BUR.US,D,20241021,000000,13.92,13.92,13.58,13.63,515169,0
|
| 1009 |
+
BUR.US,D,20241022,000000,13.6,13.785,13.575,13.69,445717,0
|
| 1010 |
+
BUR.US,D,20241023,000000,13.61,13.74,13.57,13.7,332630,0
|
| 1011 |
+
BUR.US,D,20241024,000000,13.93,14,13.7,13.79,539710,0
|
| 1012 |
+
BUR.US,D,20241025,000000,13.71,13.769,13.54,13.56,369583,0
|
| 1013 |
+
BUR.US,D,20241028,000000,13.55,13.78,13.55,13.64,410635,0
|
| 1014 |
+
BUR.US,D,20241029,000000,13.43,13.585,13.42,13.5,515516,0
|
| 1015 |
+
BUR.US,D,20241030,000000,13.49,13.805,13.43,13.73,934546,0
|
| 1016 |
+
BUR.US,D,20241031,000000,13.59,13.7,13.44,13.5,604253,0
|
| 1017 |
+
BUR.US,D,20241101,000000,13.45,13.54,13.38,13.5,529202,0
|
| 1018 |
+
BUR.US,D,20241104,000000,13.41,13.53,13.38,13.41,534024,0
|
| 1019 |
+
BUR.US,D,20241105,000000,13.53,13.785,13.53,13.73,571022,0
|
| 1020 |
+
BUR.US,D,20241106,000000,14.14,14.72,13.95,14.61,1551268,0
|
| 1021 |
+
BUR.US,D,20241107,000000,13.78,14.54,13.31,14.25,2315857,0
|
| 1022 |
+
BUR.US,D,20241108,000000,14.35,14.48,13.82,13.82,1328354,0
|
| 1023 |
+
BUR.US,D,20241111,000000,13.665,13.862,13.56,13.74,652577,0
|
| 1024 |
+
BUR.US,D,20241112,000000,13.68,13.74,13.32,13.34,853879,0
|
| 1025 |
+
BUR.US,D,20241113,000000,13.23,13.365,13.15,13.17,853454,0
|
| 1026 |
+
BUR.US,D,20241114,000000,13.46,13.49,13.27,13.35,764107,0
|
| 1027 |
+
BUR.US,D,20241115,000000,13.53,13.53,13.13,13.19,806908,0
|
| 1028 |
+
BUR.US,D,20241118,000000,13.18,13.55,13.15,13.39,607561,0
|
| 1029 |
+
BUR.US,D,20241119,000000,13.25,13.455,13.19,13.44,760095,0
|
| 1030 |
+
BUR.US,D,20241120,000000,13.33,13.56,13.202,13.55,473992,0
|
| 1031 |
+
BUR.US,D,20241121,000000,13.69,13.83,13.51,13.73,682905,0
|
| 1032 |
+
BUR.US,D,20241122,000000,13.72,13.94,13.68,13.8,845398,0
|
| 1033 |
+
BUR.US,D,20241125,000000,13.85,13.88,13.62,13.68,844435,0
|
| 1034 |
+
BUR.US,D,20241126,000000,13.32,13.57,13.26,13.44,1109508,0
|
| 1035 |
+
BUR.US,D,20241127,000000,13.5,13.58,13.42,13.54,726633,0
|
| 1036 |
+
BUR.US,D,20241129,000000,13.44,13.7,13.44,13.63,534445,0
|
| 1037 |
+
BUR.US,D,20241202,000000,13.57,13.81,13.51,13.63,774258,0
|
| 1038 |
+
BUR.US,D,20241203,000000,13.62,13.67,13.36,13.37,750835,0
|
| 1039 |
+
BUR.US,D,20241204,000000,13.38,13.45,13.23,13.35,815379,0
|
| 1040 |
+
BUR.US,D,20241205,000000,13.31,13.59,13.27,13.38,702290,0
|
| 1041 |
+
BUR.US,D,20241206,000000,13.5,13.52,13.26,13.3,431060,0
|
| 1042 |
+
BUR.US,D,20241209,000000,13.4133,13.6266,13.34,13.38,514690,0
|
| 1043 |
+
BUR.US,D,20241210,000000,13.375,13.65,13.2,13.65,1018082,0
|
| 1044 |
+
BUR.US,D,20241211,000000,13.66,13.865,13.4,13.82,885317,0
|
| 1045 |
+
BUR.US,D,20241212,000000,13.79,13.82,13.51,13.52,541872,0
|
| 1046 |
+
BUR.US,D,20241213,000000,13.455,13.57,13.37,13.5,952666,0
|
| 1047 |
+
BUR.US,D,20241216,000000,13.46,13.71,13.46,13.52,634646,0
|
| 1048 |
+
BUR.US,D,20241217,000000,13.46,13.54,13.36,13.46,1400956,0
|
| 1049 |
+
BUR.US,D,20241218,000000,13.53,13.65,12.83,12.96,823746,0
|
| 1050 |
+
BUR.US,D,20241219,000000,13.11,13.22,12.94,12.94,618697,0
|
| 1051 |
+
BUR.US,D,20241220,000000,12.8,13.11,12.8,12.93,1700737,0
|
| 1052 |
+
BUR.US,D,20241223,000000,12.9,13,12.65,12.74,728377,0
|
| 1053 |
+
BUR.US,D,20241224,000000,12.91,12.91,12.73,12.79,315847,0
|
| 1054 |
+
BUR.US,D,20241226,000000,12.76,12.91,12.705,12.9,325877,0
|
| 1055 |
+
BUR.US,D,20241227,000000,13.09,13.09,12.68,12.72,870126,0
|
| 1056 |
+
BUR.US,D,20241230,000000,12.67,12.85,12.48,12.71,881464,0
|
| 1057 |
+
BUR.US,D,20241231,000000,12.83,12.88,12.72,12.75,508653,0
|
| 1058 |
+
BUR.US,D,20250102,000000,12.84,12.98,12.71,12.89,691256,0
|
| 1059 |
+
BUR.US,D,20250103,000000,13.13,13.27,12.96,13.24,525414,0
|
| 1060 |
+
BUR.US,D,20250106,000000,13.28,13.4,13.11,13.14,637436,0
|
| 1061 |
+
BUR.US,D,20250107,000000,13.21,13.21,12.71,12.88,961157,0
|
| 1062 |
+
BUR.US,D,20250108,000000,12.64,12.91,12.64,12.77,868060,0
|
| 1063 |
+
BUR.US,D,20250110,000000,12.55,12.7,12.46,12.51,938011,0
|
| 1064 |
+
BUR.US,D,20250113,000000,12.34,12.575,12.3,12.5,947778,0
|
| 1065 |
+
BUR.US,D,20250114,000000,12.4,12.68,12.375,12.52,868967,0
|
| 1066 |
+
BUR.US,D,20250115,000000,12.75,13.13,12.65,13.1,1383925,0
|
| 1067 |
+
BUR.US,D,20250116,000000,13.07,13.38,12.98,13.03,777818,0
|
| 1068 |
+
BUR.US,D,20250117,000000,13.235,13.26,13.0309,13.09,920487,0
|
| 1069 |
+
BUR.US,D,20250121,000000,13.33,13.955,13.19,13.93,908671,0
|
| 1070 |
+
BUR.US,D,20250122,000000,13.83,14.07,13.775,13.87,910925,0
|
| 1071 |
+
BUR.US,D,20250123,000000,13.83,14.07,13.8,14.07,805727,0
|
| 1072 |
+
BUR.US,D,20250124,000000,14.0194,14.15,13.93,13.98,482390,0
|
| 1073 |
+
BUR.US,D,20250127,000000,13.82,14.63,13.82,14.62,1082880,0
|
| 1074 |
+
BUR.US,D,20250128,000000,14.5598,14.755,14.42,14.71,1222743,0
|
| 1075 |
+
BUR.US,D,20250129,000000,14.44,14.58,14.25,14.36,817388,0
|
| 1076 |
+
BUR.US,D,20250130,000000,14.49,14.57,14.21,14.31,882459,0
|
| 1077 |
+
BUR.US,D,20250131,000000,14.26,14.29,14,14.04,848174,0
|
| 1078 |
+
BUR.US,D,20250203,000000,13.6907,13.95,13.68,13.83,636275,0
|
| 1079 |
+
BUR.US,D,20250204,000000,13.82,14.09,13.79,14.06,1022490,0
|
| 1080 |
+
BUR.US,D,20250205,000000,14.03,14.23,13.97,14.22,816866,0
|
| 1081 |
+
BUR.US,D,20250206,000000,14.295,14.445,14.21,14.43,564384,0
|
| 1082 |
+
BUR.US,D,20250207,000000,14.35,14.54,14.33,14.52,528299,0
|
| 1083 |
+
BUR.US,D,20250210,000000,14.67,14.89,14.6,14.88,592173,0
|
| 1084 |
+
BUR.US,D,20250211,000000,14.82,15.12,14.77,15.09,592868,0
|
| 1085 |
+
BUR.US,D,20250212,000000,14.92,14.93,14.71,14.88,626349,0
|
| 1086 |
+
BUR.US,D,20250213,000000,14.9598,15.28,14.8246,15.22,743898,0
|
| 1087 |
+
BUR.US,D,20250214,000000,15.305,15.395,15.16,15.36,538228,0
|
| 1088 |
+
BUR.US,D,20250218,000000,15.176,15.43,15.16,15.37,712616,0
|
| 1089 |
+
BUR.US,D,20250219,000000,14.94,15.53,14.94,15.47,734064,0
|
| 1090 |
+
BUR.US,D,20250220,000000,15.31,15.5,15.29,15.47,740050,0
|
| 1091 |
+
BUR.US,D,20250221,000000,15.61,15.63,15.265,15.35,1099862,0
|
| 1092 |
+
BUR.US,D,20250224,000000,15.34,15.575,15.265,15.51,1131180,0
|
| 1093 |
+
BUR.US,D,20250225,000000,15.5,15.67,15.35,15.56,753572,0
|
| 1094 |
+
BUR.US,D,20250226,000000,15.45,15.54,15.01,15.5,1251373,0
|
| 1095 |
+
BUR.US,D,20250227,000000,15.38,15.625,15.33,15.57,1205108,0
|
| 1096 |
+
BUR.US,D,20250228,000000,15.52,15.73,15.47,15.6,1055631,0
|
| 1097 |
+
BUR.US,D,20250303,000000,14.38,15.145,14.14,14.29,3335131,0
|
| 1098 |
+
BUR.US,D,20250304,000000,13.85,13.855,13.295,13.57,1625205,0
|
| 1099 |
+
BUR.US,D,20250305,000000,13.61,13.8,13.45,13.59,1384994,0
|
| 1100 |
+
BUR.US,D,20250306,000000,13.39,13.895,13.36,13.71,1068198,0
|
| 1101 |
+
BUR.US,D,20250307,000000,13.71,13.71,13.205,13.47,1021665,0
|
| 1102 |
+
BUR.US,D,20250310,000000,13.215,13.37,12.62,12.86,1675385,0
|
| 1103 |
+
BUR.US,D,20250311,000000,13.12,13.415,13.07,13.28,1628580,0
|
| 1104 |
+
BUR.US,D,20250312,000000,13.615,13.66,13.41,13.44,698891,0
|
| 1105 |
+
BUR.US,D,20250313,000000,13.36,13.485,13.2,13.24,491287,0
|
| 1106 |
+
BUR.US,D,20250314,000000,13.455,13.6,13.32,13.58,675710,0
|
| 1107 |
+
BUR.US,D,20250317,000000,13.7,13.835,13.62,13.76,684189,0
|
| 1108 |
+
BUR.US,D,20250318,000000,13.8,13.89,13.66,13.88,911132,0
|
| 1109 |
+
BUR.US,D,20250319,000000,13.845,14.07,13.75,14.04,717389,0
|
| 1110 |
+
BUR.US,D,20250320,000000,13.8301,14.27,13.83,14.11,984921,0
|
| 1111 |
+
BUR.US,D,20250321,000000,13.88,13.975,13.775,13.83,1323865,0
|
| 1112 |
+
BUR.US,D,20250324,000000,13.97,14.0295,13.835,13.92,822930,0
|
| 1113 |
+
BUR.US,D,20250325,000000,13.92,14.045,13.88,14,791267,0
|
| 1114 |
+
BUR.US,D,20250326,000000,13.86,13.94,13.62,13.71,818411,0
|
| 1115 |
+
BUR.US,D,20250327,000000,13.635,13.7892,13.55,13.73,713757,0
|
| 1116 |
+
BUR.US,D,20250328,000000,13.84,13.92,13.46,13.47,1137372,0
|
| 1117 |
+
BUR.US,D,20250331,000000,13.21,13.3,13.02,13.21,1312496,0
|
| 1118 |
+
BUR.US,D,20250401,000000,13.335,13.6,13.22,13.5,571160,0
|
| 1119 |
+
BUR.US,D,20250402,000000,13.38,13.67,13.34,13.63,698698,0
|
| 1120 |
+
BUR.US,D,20250403,000000,13.25,13.25,12.6,12.76,1754305,0
|
| 1121 |
+
BUR.US,D,20250404,000000,12.35,12.35,11.52,11.92,2722245,0
|
| 1122 |
+
BUR.US,D,20250407,000000,11.34,12.4699,11.17,11.69,1758602,0
|
| 1123 |
+
BUR.US,D,20250408,000000,12.2,12.54,11.61,11.74,1418269,0
|
| 1124 |
+
BUR.US,D,20250409,000000,11.53,13.02,11.47,12.88,1752887,0
|
| 1125 |
+
BUR.US,D,20250410,000000,12.47,12.48,11.81,12.21,1041304,0
|
| 1126 |
+
BUR.US,D,20250411,000000,12.25,12.69,12.1,12.68,820422,0
|
| 1127 |
+
BUR.US,D,20250414,000000,12.88,13.44,12.86,13.19,1384111,0
|
| 1128 |
+
BUR.US,D,20250415,000000,13.48,13.76,13.34,13.58,1839804,0
|
| 1129 |
+
BUR.US,D,20250416,000000,13.6,14.025,13.51,13.84,1365878,0
|
| 1130 |
+
BUR.US,D,20250417,000000,13.8,13.95,13.77,13.86,620114,0
|
| 1131 |
+
BUR.US,D,20250421,000000,13.785,13.86,13.375,13.61,602004,0
|
| 1132 |
+
BUR.US,D,20250422,000000,13.705,14.08,13.705,14.08,601768,0
|
| 1133 |
+
BUR.US,D,20250423,000000,14.29,14.4316,13.95,13.97,750291,0
|
| 1134 |
+
BUR.US,D,20250424,000000,13.9,13.94,13.66,13.81,804913,0
|
| 1135 |
+
BUR.US,D,20250425,000000,13.68,13.73,13.56,13.68,615159,0
|
| 1136 |
+
BUR.US,D,20250428,000000,13.64,13.738,13.48,13.6,850669,0
|
| 1137 |
+
BUR.US,D,20250429,000000,13.6,13.79,13.45,13.74,876189,0
|
| 1138 |
+
BUR.US,D,20250430,000000,13.655,13.66,13.435,13.58,929741,0
|
| 1139 |
+
BUR.US,D,20250501,000000,13.6,13.67,13.49,13.52,1007120,0
|
| 1140 |
+
BUR.US,D,20250502,000000,13.78,14.03,13.72,13.97,895125,0
|
| 1141 |
+
BUR.US,D,20250505,000000,13.87,14.04,13.775,13.95,573529,0
|
| 1142 |
+
BUR.US,D,20250506,000000,13.835,13.985,13.72,13.84,581688,0
|
| 1143 |
+
BUR.US,D,20250507,000000,13.7,14.45,13.62,14.02,852603,0
|
| 1144 |
+
BUR.US,D,20250508,000000,14.23,14.25,13.92,13.94,800590,0
|
| 1145 |
+
BUR.US,D,20250509,000000,14.1,14.15,13.775,13.79,612054,0
|
| 1146 |
+
BUR.US,D,20250512,000000,14.155,14.33,14.01,14.28,782362,0
|
| 1147 |
+
BUR.US,D,20250513,000000,14.3,14.41,14.23,14.35,652045,0
|
| 1148 |
+
BUR.US,D,20250514,000000,13.74,14.49,13.74,14.43,2291415,0
|
| 1149 |
+
BUR.US,D,20250515,000000,14.09,14.235,13.665,13.74,1157538,0
|
| 1150 |
+
BUR.US,D,20250516,000000,13.65,13.76,13.54,13.64,1372843,0
|
| 1151 |
+
BUR.US,D,20250519,000000,13.47,13.64,13.35,13.64,885993,0
|
| 1152 |
+
BUR.US,D,20250520,000000,13.325,13.72,13.325,13.66,804399,0
|
| 1153 |
+
BUR.US,D,20250521,000000,13.36,13.56,13.11,13.12,1150040,0
|
| 1154 |
+
BUR.US,D,20250522,000000,13.045,13.31,13.02,13.16,876147,0
|
| 1155 |
+
BUR.US,D,20250523,000000,12.81,13.075,12.8,13.04,972005,0
|
| 1156 |
+
BUR.US,D,20250527,000000,13.08,13.255,13,13.21,1077418,0
|
| 1157 |
+
BUR.US,D,20250528,000000,13.04,13.08,12.825,12.88,1358355,0
|
| 1158 |
+
BUR.US,D,20250529,000000,13.01,13.085,12.845,13.02,1193974,0
|
| 1159 |
+
BUR.US,D,20250530,000000,13.09,13.11,12.8,12.86,6065636,0
|
| 1160 |
+
BUR.US,D,20250602,000000,12.804,12.815,12.52,12.7,1118627,0
|
| 1161 |
+
BUR.US,D,20250603,000000,12.71,12.975,12.61,12.88,1051788,0
|
| 1162 |
+
BUR.US,D,20250604,000000,12.91,12.91,12.67,12.76,1072465,0
|
| 1163 |
+
BUR.US,D,20250605,000000,12.835,13.185,12.78,13.15,1218430,0
|
| 1164 |
+
BUR.US,D,20250606,000000,13.48,13.5,13.29,13.33,1064667,0
|
| 1165 |
+
BUR.US,D,20250609,000000,13.38,13.405,13.2,13.24,950637,0
|
| 1166 |
+
BUR.US,D,20250610,000000,13.32,13.36,13.08,13.16,684186,0
|
| 1167 |
+
BUR.US,D,20250611,000000,13.23,13.305,13.16,13.2,1264436,0
|
| 1168 |
+
BUR.US,D,20250612,000000,13.11,13.11,12.825,12.86,679018,0
|
| 1169 |
+
BUR.US,D,20250613,000000,12.555,12.64,12.46,12.58,1778831,0
|
| 1170 |
+
BUR.US,D,20250616,000000,12.685,12.715,12.49,12.64,1084392,0
|
| 1171 |
+
BUR.US,D,20250617,000000,12.11,12.29,10.7,10.91,5891144,0
|
| 1172 |
+
BUR.US,D,20250618,000000,11.075,11.26,10.9,11.04,2930895,0
|
| 1173 |
+
BUR.US,D,20250620,000000,11.24,11.265,10.99,11.03,2438028,0
|
| 1174 |
+
BUR.US,D,20250623,000000,10.97,11.085,10.86,11.04,1404109,0
|
| 1175 |
+
BUR.US,D,20250624,000000,11.1,11.38,11.09,11.34,1369988,0
|
| 1176 |
+
BUR.US,D,20250625,000000,11.215,11.23,11.02,11.18,1363723,0
|
| 1177 |
+
BUR.US,D,20250626,000000,11.46,11.68,11.38,11.59,1897492,0
|
| 1178 |
+
BUR.US,D,20250627,000000,11.945,11.95,11.55,11.69,5542758,0
|
| 1179 |
+
BUR.US,D,20250630,000000,11.695,14.6099,11.67,14.26,14708948,0
|
| 1180 |
+
BUR.US,D,20250701,000000,13.78,13.79,12.81,13.14,6156137,0
|
| 1181 |
+
BUR.US,D,20250702,000000,13.01,13.53,12.751,13.45,2680979,0
|
| 1182 |
+
BUR.US,D,20250703,000000,13.51,14.1,13.51,14.1,1959888,0
|
| 1183 |
+
BUR.US,D,20250707,000000,13.685,14.11,13.65,14.1,2549225,0
|
| 1184 |
+
BUR.US,D,20250708,000000,14.13,14.58,14.1036,14.58,2749932,0
|
| 1185 |
+
BUR.US,D,20250709,000000,14.58,14.845,14.45,14.84,2739256,0
|
| 1186 |
+
BUR.US,D,20250710,000000,14.8135,15.1,14.54,14.59,2603953,0
|
| 1187 |
+
BUR.US,D,20250711,000000,14.42,14.495,14.145,14.18,1191103,0
|
| 1188 |
+
BUR.US,D,20250714,000000,14.05,14.58,13.83,14.37,1856919,0
|
| 1189 |
+
BUR.US,D,20250715,000000,14.41,14.45,13.55,13.9,3010626,0
|
| 1190 |
+
BUR.US,D,20250716,000000,14.06,14.25,13.935,14.15,1512054,0
|
| 1191 |
+
BUR.US,D,20250717,000000,14.075,14.465,14.05,14.4,1091836,0
|
| 1192 |
+
BUR.US,D,20250718,000000,14.3,14.39,13.98,14.03,1917311,0
|
| 1193 |
+
BUR.US,D,20250721,000000,14.11,14.23,13.76,13.76,1011027,0
|
| 1194 |
+
BUR.US,D,20250722,000000,13.78,14.02,13.76,13.95,1136994,0
|
| 1195 |
+
BUR.US,D,20250723,000000,14.03,14.14,13.975,14.1,850892,0
|
| 1196 |
+
BUR.US,D,20250724,000000,14.035,14.14,13.82,13.89,1325160,0
|
| 1197 |
+
BUR.US,D,20250725,000000,13.7782,13.845,13.68,13.78,725085,0
|
| 1198 |
+
BUR.US,D,20250728,000000,13.73,13.78,13.365,13.42,983713,0
|
| 1199 |
+
BUR.US,D,20250729,000000,13.48,13.5,13.095,13.1,940174,0
|
| 1200 |
+
BUR.US,D,20250730,000000,13.15,13.24,12.87,12.92,1183031,0
|
| 1201 |
+
BUR.US,D,20250731,000000,12.9,12.9125,12.66,12.85,1603336,0
|
| 1202 |
+
BUR.US,D,20250801,000000,12.61,12.715,12.345,12.43,1809439,0
|
| 1203 |
+
BUR.US,D,20250804,000000,12.66,12.75,12.57,12.63,994410,0
|
| 1204 |
+
BUR.US,D,20250805,000000,12.685,12.78,12.55,12.73,736184,0
|
| 1205 |
+
BUR.US,D,20250806,000000,12.69,12.89,12.69,12.75,1226670,0
|
| 1206 |
+
BUR.US,D,20250807,000000,12.925,13.165,12.77,12.97,1121485,0
|
| 1207 |
+
BUR.US,D,20250808,000000,13.02,13.46,12.96,13.42,1324961,0
|
| 1208 |
+
BUR.US,D,20250811,000000,13.465,13.64,13.225,13.45,1140492,0
|
| 1209 |
+
BUR.US,D,20250812,000000,13.55,13.905,13.49,13.77,1568196,0
|
| 1210 |
+
BUR.US,D,20250813,000000,13.8,14.09,13.795,14.01,1033068,0
|
| 1211 |
+
BUR.US,D,20250814,000000,13.79,13.875,13.54,13.58,1533074,0
|
| 1212 |
+
BUR.US,D,20250815,000000,13.69,13.71,12.32,13.4,2976484,0
|
| 1213 |
+
BUR.US,D,20250818,000000,13.21,13.77,13.21,13.61,1491014,0
|
| 1214 |
+
BUR.US,D,20250819,000000,13.63,13.85,13.5451,13.84,1319882,0
|
| 1215 |
+
BUR.US,D,20250820,000000,13.82,14.035,13.81,13.82,2411630,0
|
| 1216 |
+
BUR.US,D,20250821,000000,13.68,13.795,13.525,13.6,976207,0
|
| 1217 |
+
BUR.US,D,20250822,000000,13.81,14.1,13.69,13.98,1819782,0
|
| 1218 |
+
BUR.US,D,20250825,000000,13.98,14.1362,13.85,13.85,732605,0
|
| 1219 |
+
BUR.US,D,20250826,000000,13.82,14.0175,13.77,13.94,1388297,0
|
| 1220 |
+
BUR.US,D,20250827,000000,13.8257,13.855,13.6,13.76,1385487,0
|
| 1221 |
+
BUR.US,D,20250828,000000,13.71,13.81,13.6,13.74,948249,0
|
| 1222 |
+
BUR.US,D,20250829,000000,13.765,14.05,13.765,14,1294438,0
|
| 1223 |
+
BUR.US,D,20250902,000000,13.65,13.905,13.61,13.81,1638071,0
|
| 1224 |
+
BUR.US,D,20250903,000000,13.78,13.87,12.99,13.2,2355694,0
|
| 1225 |
+
BUR.US,D,20250904,000000,13.38,13.395,13.235,13.31,1160303,0
|
| 1226 |
+
BUR.US,D,20250905,000000,13.495,13.58,13.22,13.33,898984,0
|
| 1227 |
+
BUR.US,D,20250908,000000,13.2,13.25,12.55,12.73,2505898,0
|
| 1228 |
+
BUR.US,D,20250909,000000,12.83,12.86,12.495,12.54,2131891,0
|
| 1229 |
+
BUR.US,D,20250910,000000,12.48,12.7027,12.425,12.48,1309563,0
|
| 1230 |
+
BUR.US,D,20250911,000000,12.52,13.035,12.5,13,1627658,0
|
| 1231 |
+
BUR.US,D,20250912,000000,12.87,13.02,12.755,12.91,1185800,0
|
| 1232 |
+
BUR.US,D,20250915,000000,13.08,13.1,12.86,12.89,1136466,0
|
| 1233 |
+
BUR.US,D,20250916,000000,12.84,12.87,12.71,12.83,1020596,0
|
| 1234 |
+
BUR.US,D,20250917,000000,12.84,13.07,12.77,12.82,1028022,0
|
| 1235 |
+
BUR.US,D,20250918,000000,12.89,12.95,12.77,12.87,801995,0
|
| 1236 |
+
BUR.US,D,20250919,000000,12.81,12.87,12.43,12.44,3070984,0
|
| 1237 |
+
BUR.US,D,20250922,000000,12.49,12.57,12.385,12.54,1278791,0
|
| 1238 |
+
BUR.US,D,20250923,000000,12.65,12.7,12.51,12.6,1228721,0
|
| 1239 |
+
BUR.US,D,20250924,000000,12.58,12.63,12.32,12.33,1007026,0
|
| 1240 |
+
BUR.US,D,20250925,000000,12.25,12.29,12.07,12.09,995391,0
|
| 1241 |
+
BUR.US,D,20250926,000000,12.11,12.19,12.04,12.07,864528,0
|
| 1242 |
+
BUR.US,D,20250929,000000,12.24,12.35,12.06,12.11,1331319,0
|
| 1243 |
+
BUR.US,D,20250930,000000,12.01,12.08,11.84,11.96,1542520,0
|
| 1244 |
+
BUR.US,D,20251001,000000,11.91,12.03,11.82,11.92,929569,0
|
| 1245 |
+
BUR.US,D,20251002,000000,11.925,11.99,11.745,11.93,925205,0
|
| 1246 |
+
BUR.US,D,20251003,000000,11.99,12.07,11.86,11.94,900132,0
|
| 1247 |
+
BUR.US,D,20251006,000000,11.94,11.98,11.425,11.54,1816570,0
|
| 1248 |
+
BUR.US,D,20251007,000000,11.5,11.61,11.44,11.46,1401566,0
|
| 1249 |
+
BUR.US,D,20251008,000000,11.58,11.7,11.43,11.59,1310941,0
|
| 1250 |
+
BUR.US,D,20251009,000000,11.56,11.57,11.175,11.55,2306266,0
|
| 1251 |
+
BUR.US,D,20251010,000000,11.56,11.66,11.095,11.18,1579908,0
|
| 1252 |
+
BUR.US,D,20251013,000000,11.205,11.205,11.03,11.14,1440446,0
|
| 1253 |
+
BUR.US,D,20251014,000000,11,11.33,10.99,11.3,1691154,0
|
| 1254 |
+
BUR.US,D,20251015,000000,11.29,11.39,11.24,11.31,1477386,0
|
| 1255 |
+
BUR.US,D,20251016,000000,11.28,11.31,10.715,10.9,2886754,0
|
| 1256 |
+
BUR.US,D,20251017,000000,10.77,10.885,10.68,10.72,1747956,0
|
| 1257 |
+
BUR.US,D,20251020,000000,10.76,10.85,10.575,10.71,1707343,0
|
| 1258 |
+
BUR.US,D,20251021,000000,10.67,10.74,10.605,10.69,1269276,0
|
| 1259 |
+
BUR.US,D,20251022,000000,10.65,10.72,10.58,10.65,1557779,0
|
| 1260 |
+
BUR.US,D,20251023,000000,10.665,10.735,10.51,10.6,2266554,0
|
| 1261 |
+
BUR.US,D,20251024,000000,10.76,10.828,10.605,10.69,2264414,0
|
| 1262 |
+
BUR.US,D,20251027,000000,11.17,11.35,10.945,11.29,3002946,0
|
| 1263 |
+
BUR.US,D,20251028,000000,11.215,11.255,11.08,11.11,1462696,0
|
| 1264 |
+
BUR.US,D,20251029,000000,11.06,11.075,9.445,10.06,8491195,0
|
| 1265 |
+
BUR.US,D,20251030,000000,9.99,10,9.375,9.44,4331641,0
|
| 1266 |
+
BUR.US,D,20251031,000000,9.52,9.985,9.4,9.95,3729777,0
|
| 1267 |
+
BUR.US,D,20251103,000000,9.95,10.05,9.635,9.84,1940272,0
|
| 1268 |
+
BUR.US,D,20251104,000000,9.55,9.55,9.31,9.47,2437300,0
|
| 1269 |
+
BUR.US,D,20251105,000000,9.255,9.59,9.105,9.47,4729124,0
|
| 1270 |
+
BUR.US,D,20251106,000000,9.368,9.385,9.01,9.06,5821409,0
|
| 1271 |
+
BUR.US,D,20251107,000000,8.97,9.045,8.76,8.96,3048684,0
|
| 1272 |
+
BUR.US,D,20251110,000000,9.1,9.12,8.955,8.98,1954476,0
|
| 1273 |
+
BUR.US,D,20251111,000000,8.98,9.1,8.875,9.08,2409034,0
|
| 1274 |
+
BUR.US,D,20251112,000000,9.08,9.12,8.91,8.97,2347739,0
|
| 1275 |
+
BUR.US,D,20251113,000000,8.9,8.99,8.68,8.72,3094876,0
|
| 1276 |
+
BUR.US,D,20251114,000000,8.6,8.6377,8.48,8.59,2522341,0
|
| 1277 |
+
BUR.US,D,20251117,000000,8.51,8.56,8.24,8.31,2492752,0
|
| 1278 |
+
BUR.US,D,20251118,000000,8.25,8.52,8.19,8.51,3418046,0
|
| 1279 |
+
BUR.US,D,20251119,000000,8.43,8.55,8.34,8.5,3139342,0
|
| 1280 |
+
BUR.US,D,20251120,000000,8.51,8.75,8.46,8.52,2917963,0
|
| 1281 |
+
BUR.US,D,20251121,000000,8.545,8.735,8.385,8.7,2318958,0
|
| 1282 |
+
BUR.US,D,20251124,000000,8.69,9.15,8.66,9.13,2880754,0
|
| 1283 |
+
BUR.US,D,20251125,000000,9.15,9.745,9.13,9.42,4384425,0
|
| 1284 |
+
BUR.US,D,20251126,000000,9.39,9.565,9.37,9.53,1539986,0
|
| 1285 |
+
BUR.US,D,20251128,000000,9.45,9.62,9.44,9.57,1477226,0
|
| 1286 |
+
BUR.US,D,20251201,000000,9.37,9.6,9.32,9.37,2196002,0
|
| 1287 |
+
BUR.US,D,20251202,000000,9.39,9.47,9.23,9.32,2161106,0
|
| 1288 |
+
BUR.US,D,20251203,000000,9.34,9.54,9.32,9.54,1119894,0
|
| 1289 |
+
BUR.US,D,20251204,000000,9.555,9.63,9.17,9.18,1602556,0
|
| 1290 |
+
BUR.US,D,20251205,000000,9.25,9.29,9.12,9.29,1319718,0
|
| 1291 |
+
BUR.US,D,20251208,000000,9.2356,9.29,8.95,8.99,1848033,0
|
| 1292 |
+
BUR.US,D,20251209,000000,8.975,9.305,8.95,9.23,3977836,0
|
| 1293 |
+
BUR.US,D,20251210,000000,9.22,9.32,9.115,9.2,2043994,0
|
| 1294 |
+
BUR.US,D,20251211,000000,9.2,9.29,9.075,9.14,1851804,0
|
| 1295 |
+
BUR.US,D,20251212,000000,9.185,9.3,9,9,2335838,0
|
| 1296 |
+
BUR.US,D,20251215,000000,9,9.03,8.825,9.01,2568179,0
|
| 1297 |
+
BUR.US,D,20251216,000000,9.025,9.19,8.98,9.14,1937716,0
|
| 1298 |
+
BUR.US,D,20251217,000000,9.1,9.365,9.09,9.19,2806488,0
|
| 1299 |
+
BUR.US,D,20251218,000000,9.335,9.385,9.23,9.26,1691875,0
|
| 1300 |
+
BUR.US,D,20251219,000000,9.27,9.325,9.17,9.27,1837912,0
|
| 1301 |
+
BUR.US,D,20251222,000000,9.25,9.33,9.07,9.1,1601854,0
|
| 1302 |
+
BUR.US,D,20251223,000000,9.08,9.12,8.97,9.12,1097698,0
|
| 1303 |
+
BUR.US,D,20251224,000000,9.1,9.12,8.98,9,1202556,0
|
| 1304 |
+
BUR.US,D,20251226,000000,9.03,9.1,9.0001,9.09,1110161,0
|
| 1305 |
+
BUR.US,D,20251229,000000,9.1,9.29,9.05,9.25,2284627,0
|
| 1306 |
+
BUR.US,D,20251230,000000,9.16,9.17,8.975,9.01,1426634,0
|
| 1307 |
+
BUR.US,D,20251231,000000,9.01,9.02,8.87,8.92,1374311,0
|
| 1308 |
+
BUR.US,D,20260102,000000,8.9775,8.99,8.715,8.75,1124446,0
|
| 1309 |
+
BUR.US,D,20260105,000000,8.88,9.222,8.85,9.11,1895001,0
|
| 1310 |
+
BUR.US,D,20260106,000000,9.1,9.39,9.045,9.29,1980584,0
|
| 1311 |
+
BUR.US,D,20260107,000000,9.31,9.355,9.24,9.29,1289450,0
|
| 1312 |
+
BUR.US,D,20260108,000000,9.19,9.37,9.135,9.27,1303052,0
|
| 1313 |
+
BUR.US,D,20260109,000000,9.32,9.47,9.26,9.44,1648789,0
|
| 1314 |
+
BUR.US,D,20260112,000000,9.43,9.695,9.385,9.64,1180414,0
|
| 1315 |
+
BUR.US,D,20260113,000000,9.535,9.64,9.48,9.55,1321093,0
|
| 1316 |
+
BUR.US,D,20260114,000000,9.56,9.85,9.54,9.79,1310608,0
|
| 1317 |
+
BUR.US,D,20260115,000000,9.88,9.915,9.68,9.83,1427140,0
|
| 1318 |
+
BUR.US,D,20260116,000000,9.88,9.955,9.69,9.72,1497332,0
|
| 1319 |
+
BUR.US,D,20260120,000000,9.375,9.695,9.3,9.69,1334506,0
|
| 1320 |
+
BUR.US,D,20260121,000000,9.645,9.8,9.375,9.61,1802894,0
|
| 1321 |
+
BUR.US,D,20260122,000000,9.76,10.1,9.73,9.87,1947287,0
|
| 1322 |
+
BUR.US,D,20260123,000000,9.84,9.84,9.6,9.75,1373304,0
|
| 1323 |
+
BUR.US,D,20260126,000000,9.78,9.9,9.64,9.65,2302076,0
|
| 1324 |
+
BUR.US,D,20260127,000000,9.675,9.855,9.675,9.81,1865364,0
|
| 1325 |
+
BUR.US,D,20260128,000000,9.84,9.93,9.425,9.48,1379181,0
|
| 1326 |
+
BUR.US,D,20260129,000000,9.5,9.685,9.5,9.66,1610552,0
|
| 1327 |
+
BUR.US,D,20260130,000000,9.48,9.78,9.47,9.69,2247763,0
|
| 1328 |
+
BUR.US,D,20260202,000000,9.56,9.88,9.51,9.77,1410373,0
|
| 1329 |
+
BUR.US,D,20260203,000000,9.76,9.95,9.325,9.37,2580952,0
|
| 1330 |
+
BUR.US,D,20260204,000000,9.45,9.63,9.43,9.5,2031084,0
|
| 1331 |
+
BUR.US,D,20260205,000000,9.39,9.4599,8.825,8.85,1947920,0
|
| 1332 |
+
BUR.US,D,20260206,000000,8.89,9.0378,8.88,8.92,2155412,0
|
| 1333 |
+
BUR.US,D,20260209,000000,8.88,9.025,8.74,8.97,2050510,0
|
| 1334 |
+
BUR.US,D,20260210,000000,9.05,9.3,9.04,9.24,999942,0
|
| 1335 |
+
BUR.US,D,20260211,000000,9.21,9.22,9.03,9.13,835490,0
|
| 1336 |
+
BUR.US,D,20260212,000000,9.24,9.57,9.22,9.3,1191856,0
|
| 1337 |
+
BUR.US,D,20260213,000000,9.43,9.4834,9.255,9.39,1122775,0
|
| 1338 |
+
BUR.US,D,20260217,000000,9.46,9.685,9.355,9.6,1973112,0
|
| 1339 |
+
BUR.US,D,20260218,000000,9.64,9.885,9.64,9.78,1110176,0
|
daily/us/nyse stocks/1/bval.us.txt
ADDED
|
@@ -0,0 +1,164 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BVAL.US,D,20250626,000000,25.415,25.52,25.415,25.5199,127542,0
|
| 3 |
+
BVAL.US,D,20250627,000000,25.58,25.7,25.5,25.6099,100652,0
|
| 4 |
+
BVAL.US,D,20250630,000000,25.67,25.755,25.63,25.73,35665,0
|
| 5 |
+
BVAL.US,D,20250701,000000,25.71,25.955,25.62,25.9235,36755,0
|
| 6 |
+
BVAL.US,D,20250702,000000,25.85,25.99,25.85,25.9826,30209,0
|
| 7 |
+
BVAL.US,D,20250703,000000,26.11,26.17,26.1,26.1424,11184,0
|
| 8 |
+
BVAL.US,D,20250707,000000,26.07,26.08,25.87,25.95,30460,0
|
| 9 |
+
BVAL.US,D,20250708,000000,25.96,26.01,25.9477,25.9477,7720,0
|
| 10 |
+
BVAL.US,D,20250709,000000,26.03,26.04,25.9234,26.03,62563,0
|
| 11 |
+
BVAL.US,D,20250710,000000,26,26.21,26,26.16,39417,0
|
| 12 |
+
BVAL.US,D,20250711,000000,26,26.07,25.98,26.01,51915,0
|
| 13 |
+
BVAL.US,D,20250714,000000,25.96,26.05,25.96,26.0343,19291,0
|
| 14 |
+
BVAL.US,D,20250715,000000,25.98,25.99,25.8046,25.8046,47563,0
|
| 15 |
+
BVAL.US,D,20250716,000000,25.8,25.89,25.63,25.8788,43844,0
|
| 16 |
+
BVAL.US,D,20250717,000000,25.9,26.05,25.88,26.0275,16766,0
|
| 17 |
+
BVAL.US,D,20250718,000000,26.07,26.09,25.96,25.9976,48699,0
|
| 18 |
+
BVAL.US,D,20250721,000000,26.115,26.15,25.99,26.01,49509,0
|
| 19 |
+
BVAL.US,D,20250722,000000,26.08,26.2,26.05,26.18,35049,0
|
| 20 |
+
BVAL.US,D,20250723,000000,26.25,26.3544,26.22,26.3544,32194,0
|
| 21 |
+
BVAL.US,D,20250724,000000,26.307,26.38,26.307,26.3198,11401,0
|
| 22 |
+
BVAL.US,D,20250725,000000,26.31,26.41,26.3,26.3914,30713,0
|
| 23 |
+
BVAL.US,D,20250728,000000,26.36,26.37,26.27,26.3,200212,0
|
| 24 |
+
BVAL.US,D,20250729,000000,26.32,26.3393,26.24,26.2677,35248,0
|
| 25 |
+
BVAL.US,D,20250730,000000,26.28,26.29,26.02,26.159,17174,0
|
| 26 |
+
BVAL.US,D,20250731,000000,26.205,26.205,25.9375,25.9375,116725,0
|
| 27 |
+
BVAL.US,D,20250801,000000,25.6379,25.72,25.6,25.6551,15560,0
|
| 28 |
+
BVAL.US,D,20250804,000000,25.81,25.9115,25.81,25.9115,30263,0
|
| 29 |
+
BVAL.US,D,20250805,000000,25.95,25.96,25.84,25.87,18089,0
|
| 30 |
+
BVAL.US,D,20250806,000000,25.9286,25.98,25.86,25.9286,15819,0
|
| 31 |
+
BVAL.US,D,20250807,000000,26.07,26.07,25.88,25.9238,10761,0
|
| 32 |
+
BVAL.US,D,20250808,000000,26.13,26.15,26.08,26.1158,21053,0
|
| 33 |
+
BVAL.US,D,20250811,000000,26.19,26.19,26.05,26.05,33947,0
|
| 34 |
+
BVAL.US,D,20250812,000000,26.19,26.35,26.19,26.35,57721,0
|
| 35 |
+
BVAL.US,D,20250813,000000,26.4,26.55,26.35,26.55,47422,0
|
| 36 |
+
BVAL.US,D,20250814,000000,26.42,26.515,26.4,26.51,51341,0
|
| 37 |
+
BVAL.US,D,20250815,000000,26.5,26.5,26.421,26.421,28672,0
|
| 38 |
+
BVAL.US,D,20250818,000000,26.45,26.47,26.41,26.431,14766,0
|
| 39 |
+
BVAL.US,D,20250819,000000,26.53,26.57,26.41,26.4515,45983,0
|
| 40 |
+
BVAL.US,D,20250820,000000,26.53,26.53,26.405,26.49,42553,0
|
| 41 |
+
BVAL.US,D,20250821,000000,26.45,26.46,26.37,26.3903,26913,0
|
| 42 |
+
BVAL.US,D,20250822,000000,26.59,26.83,26.59,26.7691,17850,0
|
| 43 |
+
BVAL.US,D,20250825,000000,26.74,26.74,26.62,26.62,53700,0
|
| 44 |
+
BVAL.US,D,20250826,000000,26.59,26.69,26.58,26.69,25442,0
|
| 45 |
+
BVAL.US,D,20250827,000000,26.72,26.785,26.72,26.77,13977,0
|
| 46 |
+
BVAL.US,D,20250828,000000,26.76,26.81,26.71,26.8,16309,0
|
| 47 |
+
BVAL.US,D,20250829,000000,26.74,26.76,26.71,26.74,25607,0
|
| 48 |
+
BVAL.US,D,20250902,000000,26.5,26.62,26.48,26.62,12232,0
|
| 49 |
+
BVAL.US,D,20250903,000000,26.58,26.6,26.4957,26.59,16822,0
|
| 50 |
+
BVAL.US,D,20250904,000000,26.6854,26.79,26.68,26.79,4027,0
|
| 51 |
+
BVAL.US,D,20250905,000000,26.84,26.84,26.627,26.7045,16165,0
|
| 52 |
+
BVAL.US,D,20250908,000000,26.61,26.7,26.6,26.7,7942,0
|
| 53 |
+
BVAL.US,D,20250909,000000,26.71,26.76,26.673,26.74,24015,0
|
| 54 |
+
BVAL.US,D,20250910,000000,26.8,26.8,26.67,26.73,17038,0
|
| 55 |
+
BVAL.US,D,20250911,000000,26.85,27.05,26.85,27.04,17317,0
|
| 56 |
+
BVAL.US,D,20250912,000000,27.02,27.02,26.91,26.93,17118,0
|
| 57 |
+
BVAL.US,D,20250915,000000,26.97,27.01,26.9,26.94,41769,0
|
| 58 |
+
BVAL.US,D,20250916,000000,26.92,26.955,26.8755,26.91,22796,0
|
| 59 |
+
BVAL.US,D,20250917,000000,27.01,27.11,26.9662,26.97,17027,0
|
| 60 |
+
BVAL.US,D,20250918,000000,27.02,27.13,27.02,27.07,28668,0
|
| 61 |
+
BVAL.US,D,20250919,000000,27.1,27.14,27.007,27.12,27285,0
|
| 62 |
+
BVAL.US,D,20250922,000000,27.07,27.17,27.07,27.13,5551,0
|
| 63 |
+
BVAL.US,D,20250923,000000,27.27,27.28,27.11,27.15,12010,0
|
| 64 |
+
BVAL.US,D,20250924,000000,27.16,27.175,27.05,27.09,25584,0
|
| 65 |
+
BVAL.US,D,20250925,000000,26.96,27.02,26.8602,26.97,11955,0
|
| 66 |
+
BVAL.US,D,20250926,000000,27.12,27.18,27.06,27.1644,17601,0
|
| 67 |
+
BVAL.US,D,20250929,000000,27,27.05,26.97,27.0302,14300,0
|
| 68 |
+
BVAL.US,D,20250930,000000,27.02,27.14,26.95,27.14,31379,0
|
| 69 |
+
BVAL.US,D,20251001,000000,27.06,27.2,27.06,27.17,16499,0
|
| 70 |
+
BVAL.US,D,20251002,000000,27.14,27.2,27.1075,27.17,29391,0
|
| 71 |
+
BVAL.US,D,20251003,000000,27.31,27.4,27.26,27.26,18343,0
|
| 72 |
+
BVAL.US,D,20251006,000000,27.34,27.35,27.27,27.32,18048,0
|
| 73 |
+
BVAL.US,D,20251007,000000,27.29,27.29,27.19,27.24,17720,0
|
| 74 |
+
BVAL.US,D,20251008,000000,27.3127,27.35,27.29,27.31,30899,0
|
| 75 |
+
BVAL.US,D,20251009,000000,27.22,27.22,27.095,27.13,20020,0
|
| 76 |
+
BVAL.US,D,20251010,000000,27.17,27.1876,26.58,26.58,21910,0
|
| 77 |
+
BVAL.US,D,20251013,000000,26.782,26.8875,26.782,26.84,12959,0
|
| 78 |
+
BVAL.US,D,20251014,000000,26.78,27.11,26.78,27.01,22224,0
|
| 79 |
+
BVAL.US,D,20251015,000000,27.2,27.2979,26.96,27.13,35953,0
|
| 80 |
+
BVAL.US,D,20251016,000000,27.14,27.15,26.79,26.89,64726,0
|
| 81 |
+
BVAL.US,D,20251017,000000,26.93,27.04,26.87,27.0221,31048,0
|
| 82 |
+
BVAL.US,D,20251020,000000,27.2,27.32,27.2,27.31,3107,0
|
| 83 |
+
BVAL.US,D,20251021,000000,27.34,27.39,27.31,27.32,58176,0
|
| 84 |
+
BVAL.US,D,20251022,000000,27.31,27.32,27.13,27.22,35653,0
|
| 85 |
+
BVAL.US,D,20251023,000000,27.3,27.36,27.19,27.33,33893,0
|
| 86 |
+
BVAL.US,D,20251024,000000,27.49,27.53,27.4778,27.4778,22396,0
|
| 87 |
+
BVAL.US,D,20251027,000000,27.591,27.67,27.5901,27.67,15284,0
|
| 88 |
+
BVAL.US,D,20251028,000000,27.64,27.64,27.55,27.55,24812,0
|
| 89 |
+
BVAL.US,D,20251029,000000,27.5,27.52,27.3,27.36,15688,0
|
| 90 |
+
BVAL.US,D,20251030,000000,27.31,27.45,27.23,27.24,42767,0
|
| 91 |
+
BVAL.US,D,20251031,000000,27.3203,27.37,27.19,27.29,25014,0
|
| 92 |
+
BVAL.US,D,20251103,000000,27.16,27.27,27.16,27.24,26416,0
|
| 93 |
+
BVAL.US,D,20251104,000000,27.13,27.15,27.05,27.09,20334,0
|
| 94 |
+
BVAL.US,D,20251105,000000,27.17,27.291,27.14,27.2314,12963,0
|
| 95 |
+
BVAL.US,D,20251106,000000,27.18,27.18,27.01,27.05,26466,0
|
| 96 |
+
BVAL.US,D,20251107,000000,26.98,27.2,26.92,27.2,19325,0
|
| 97 |
+
BVAL.US,D,20251110,000000,27.21,27.42,27.21,27.4,20954,0
|
| 98 |
+
BVAL.US,D,20251111,000000,27.43,27.59,27.42,27.58,22495,0
|
| 99 |
+
BVAL.US,D,20251112,000000,27.68,27.75,27.677,27.677,2578,0
|
| 100 |
+
BVAL.US,D,20251113,000000,27.53,27.559,27.33,27.36,13549,0
|
| 101 |
+
BVAL.US,D,20251114,000000,27.2026,27.38,27.2026,27.3,16330,0
|
| 102 |
+
BVAL.US,D,20251117,000000,27.3,27.3,26.94,27.01,34936,0
|
| 103 |
+
BVAL.US,D,20251118,000000,26.94,27.04,26.8,26.94,24025,0
|
| 104 |
+
BVAL.US,D,20251119,000000,26.92,27,26.79,26.87,32818,0
|
| 105 |
+
BVAL.US,D,20251120,000000,27.1865,27.19,26.57,26.58,24833,0
|
| 106 |
+
BVAL.US,D,20251121,000000,26.66,27,26.66,26.93,36303,0
|
| 107 |
+
BVAL.US,D,20251124,000000,26.98,27.16,26.98,27.117,13126,0
|
| 108 |
+
BVAL.US,D,20251125,000000,27.21,27.42,27.19,27.42,10564,0
|
| 109 |
+
BVAL.US,D,20251126,000000,27.53,27.67,27.53,27.62,3556,0
|
| 110 |
+
BVAL.US,D,20251128,000000,27.7,27.78,27.7,27.7792,4318,0
|
| 111 |
+
BVAL.US,D,20251201,000000,27.76,27.77,27.62,27.63,44349,0
|
| 112 |
+
BVAL.US,D,20251202,000000,27.67,27.7,27.57,27.65,31093,0
|
| 113 |
+
BVAL.US,D,20251203,000000,27.71,27.84,27.7,27.83,14873,0
|
| 114 |
+
BVAL.US,D,20251204,000000,27.84,27.84,27.73,27.8,22805,0
|
| 115 |
+
BVAL.US,D,20251205,000000,27.9199,27.9199,27.8,27.83,14123,0
|
| 116 |
+
BVAL.US,D,20251208,000000,27.77,27.77,27.66,27.68,15878,0
|
| 117 |
+
BVAL.US,D,20251209,000000,27.76,27.7858,27.64,27.641,20359,0
|
| 118 |
+
BVAL.US,D,20251210,000000,27.66,28,27.66,27.95,20659,0
|
| 119 |
+
BVAL.US,D,20251211,000000,27.98,28.11,27.98,28.11,16586,0
|
| 120 |
+
BVAL.US,D,20251212,000000,28.14,28.14,27.89,27.96,36381,0
|
| 121 |
+
BVAL.US,D,20251215,000000,28.06,28.08,27.9,28,16172,0
|
| 122 |
+
BVAL.US,D,20251216,000000,27.87,27.94,27.7,27.79,15008,0
|
| 123 |
+
BVAL.US,D,20251217,000000,27.83,27.83,27.66,27.69,14734,0
|
| 124 |
+
BVAL.US,D,20251218,000000,27.8699,27.95,27.7014,27.78,7799,0
|
| 125 |
+
BVAL.US,D,20251219,000000,27.86,27.96,27.86,27.9,12905,0
|
| 126 |
+
BVAL.US,D,20251222,000000,27.99,28.1,27.98,28.09,90100,0
|
| 127 |
+
BVAL.US,D,20251223,000000,28.06,28.1001,27.87,28.0898,13852,0
|
| 128 |
+
BVAL.US,D,20251224,000000,28.1495,28.25,28.1495,28.23,5472,0
|
| 129 |
+
BVAL.US,D,20251226,000000,28.2,28.21,28.136,28.21,11729,0
|
| 130 |
+
BVAL.US,D,20251229,000000,28.17,28.17,28.11,28.14,31674,0
|
| 131 |
+
BVAL.US,D,20251230,000000,28.0904,28.115,28.0501,28.07,7849,0
|
| 132 |
+
BVAL.US,D,20251231,000000,28.02,28.02,27.88,27.88,21488,0
|
| 133 |
+
BVAL.US,D,20260102,000000,27.85,28.06,27.85,28.04,11743,0
|
| 134 |
+
BVAL.US,D,20260105,000000,28.21,28.35,28.19,28.3,16819,0
|
| 135 |
+
BVAL.US,D,20260106,000000,28.36,28.55,28.36,28.5304,16981,0
|
| 136 |
+
BVAL.US,D,20260107,000000,28.3773,28.42,28.24,28.2681,6877,0
|
| 137 |
+
BVAL.US,D,20260108,000000,28.42,28.51,28.42,28.46,35990,0
|
| 138 |
+
BVAL.US,D,20260109,000000,28.52,28.69,28.52,28.64,58507,0
|
| 139 |
+
BVAL.US,D,20260112,000000,28.55,28.6786,28.55,28.66,48250,0
|
| 140 |
+
BVAL.US,D,20260113,000000,28.6,28.67,28.58,28.6146,32794,0
|
| 141 |
+
BVAL.US,D,20260114,000000,28.565,28.68,28.54,28.67,22753,0
|
| 142 |
+
BVAL.US,D,20260115,000000,28.82,28.867,28.76,28.76,20094,0
|
| 143 |
+
BVAL.US,D,20260116,000000,28.8,28.8,28.73,28.75,9794,0
|
| 144 |
+
BVAL.US,D,20260120,000000,28.54,28.54,28.27,28.29,17307,0
|
| 145 |
+
BVAL.US,D,20260121,000000,28.54,28.75,28.48,28.68,24846,0
|
| 146 |
+
BVAL.US,D,20260122,000000,28.81,28.84,28.73,28.7496,8263,0
|
| 147 |
+
BVAL.US,D,20260123,000000,28.65,28.66,28.55,28.63,30773,0
|
| 148 |
+
BVAL.US,D,20260126,000000,28.76,28.78,28.72,28.7409,17838,0
|
| 149 |
+
BVAL.US,D,20260127,000000,28.75,28.79,28.7,28.76,8275,0
|
| 150 |
+
BVAL.US,D,20260128,000000,28.8,28.8585,28.7,28.753,36656,0
|
| 151 |
+
BVAL.US,D,20260129,000000,28.905,28.905,28.68,28.8314,26162,0
|
| 152 |
+
BVAL.US,D,20260130,000000,28.78,28.8442,28.58,28.81,33378,0
|
| 153 |
+
BVAL.US,D,20260202,000000,28.865,29.069,28.865,29.05,16580,0
|
| 154 |
+
BVAL.US,D,20260203,000000,29.17,29.17,28.85,29.04,29488,0
|
| 155 |
+
BVAL.US,D,20260204,000000,29.169,29.22,29.05,29.1599,12177,0
|
| 156 |
+
BVAL.US,D,20260205,000000,28.95,29.03,28.8701,28.9095,11241,0
|
| 157 |
+
BVAL.US,D,20260206,000000,29.22,29.4432,29.22,29.4432,32170,0
|
| 158 |
+
BVAL.US,D,20260209,000000,29.45,29.47,29.41,29.4285,6014,0
|
| 159 |
+
BVAL.US,D,20260210,000000,29.5,29.5,29.3899,29.3925,15701,0
|
| 160 |
+
BVAL.US,D,20260211,000000,29.55,29.55,29.34,29.4778,89526,0
|
| 161 |
+
BVAL.US,D,20260212,000000,29.56,29.59,29.08,29.08,19014,0
|
| 162 |
+
BVAL.US,D,20260213,000000,29.27,29.41,29.219,29.28,11284,0
|
| 163 |
+
BVAL.US,D,20260217,000000,29.2,29.29,29.1101,29.2287,28571,0
|
| 164 |
+
BVAL.US,D,20260218,000000,29.44,29.44,29.28,29.36,15246,0
|
daily/us/nyse stocks/1/bx.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/caie.us.txt
ADDED
|
@@ -0,0 +1,164 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CAIE.US,D,20250626,000000,26.46,26.47,25.13,25.25,48295,0
|
| 3 |
+
CAIE.US,D,20250627,000000,25.32,25.845,25.255,25.4017,82559,0
|
| 4 |
+
CAIE.US,D,20250630,000000,25.43,25.67,25.3999,25.6687,79246,0
|
| 5 |
+
CAIE.US,D,20250701,000000,25.65,25.77,25.58,25.65,140262,0
|
| 6 |
+
CAIE.US,D,20250702,000000,25.62,25.82,25.62,25.82,70460,0
|
| 7 |
+
CAIE.US,D,20250703,000000,26.05,26.1435,25.95,26.0666,44545,0
|
| 8 |
+
CAIE.US,D,20250707,000000,26,26.11,25.71,25.8054,119508,0
|
| 9 |
+
CAIE.US,D,20250708,000000,25.81,25.87,25.73,25.74,223176,0
|
| 10 |
+
CAIE.US,D,20250709,000000,25.7804,26.02,25.7804,25.9802,198303,0
|
| 11 |
+
CAIE.US,D,20250710,000000,26.01,26.2593,25.95,26.095,336379,0
|
| 12 |
+
CAIE.US,D,20250711,000000,26.171,26.171,25.95,25.99,268517,0
|
| 13 |
+
CAIE.US,D,20250714,000000,26.01,26.13,25.9,26.09,150213,0
|
| 14 |
+
CAIE.US,D,20250715,000000,26.08,26.2099,25.93,25.99,280661,0
|
| 15 |
+
CAIE.US,D,20250716,000000,25.95,26.03,25.65,25.9953,223929,0
|
| 16 |
+
CAIE.US,D,20250717,000000,26.0578,26.35,25.99,26.3189,121779,0
|
| 17 |
+
CAIE.US,D,20250718,000000,26.2799,26.34,26.1501,26.2342,163386,0
|
| 18 |
+
CAIE.US,D,20250721,000000,26.34,26.4899,26.241,26.305,138620,0
|
| 19 |
+
CAIE.US,D,20250722,000000,26.35,26.3894,26.155,26.34,173452,0
|
| 20 |
+
CAIE.US,D,20250723,000000,26.4602,26.61,26.42,26.6,143822,0
|
| 21 |
+
CAIE.US,D,20250724,000000,26.68,26.7767,26.62,26.655,165283,0
|
| 22 |
+
CAIE.US,D,20250725,000000,26.74,26.88,26.66,26.87,161264,0
|
| 23 |
+
CAIE.US,D,20250728,000000,26.86,26.8995,26.75,26.86,160731,0
|
| 24 |
+
CAIE.US,D,20250729,000000,26.96,26.96,26.66,26.76,153184,0
|
| 25 |
+
CAIE.US,D,20250730,000000,26.79,26.8399,26.53,26.7,183800,0
|
| 26 |
+
CAIE.US,D,20250731,000000,26.92,27.01,26.475,26.59,190460,0
|
| 27 |
+
CAIE.US,D,20250801,000000,25.8,25.92,25.44,25.61,431931,0
|
| 28 |
+
CAIE.US,D,20250804,000000,25.78,26.05,25.75,26.05,310610,0
|
| 29 |
+
CAIE.US,D,20250805,000000,26.07,26.09,25.76,25.8,245029,0
|
| 30 |
+
CAIE.US,D,20250806,000000,25.9,26.13,25.8119,26.13,86084,0
|
| 31 |
+
CAIE.US,D,20250807,000000,26.2782,26.3188,25.92,26.08,186689,0
|
| 32 |
+
CAIE.US,D,20250808,000000,26.1,26.43,26.09,26.23,236204,0
|
| 33 |
+
CAIE.US,D,20250811,000000,26.29,26.3199,26.08,26.11,157879,0
|
| 34 |
+
CAIE.US,D,20250812,000000,26.29,26.555,26.1806,26.545,165795,0
|
| 35 |
+
CAIE.US,D,20250813,000000,26.66,26.7,26.55,26.7,252177,0
|
| 36 |
+
CAIE.US,D,20250814,000000,26.59,26.705,26.5265,26.69,152183,0
|
| 37 |
+
CAIE.US,D,20250815,000000,26.73,26.73,26.55,26.6,141951,0
|
| 38 |
+
CAIE.US,D,20250818,000000,26.55,26.6092,26.5,26.575,223231,0
|
| 39 |
+
CAIE.US,D,20250819,000000,26.6,26.6192,26.32,26.39,125209,0
|
| 40 |
+
CAIE.US,D,20250820,000000,26.38,26.38,25.9601,26.215,268744,0
|
| 41 |
+
CAIE.US,D,20250821,000000,26.127,26.2,26,26.06,1177887,0
|
| 42 |
+
CAIE.US,D,20250822,000000,26.19,26.67,26.145,26.66,205500,0
|
| 43 |
+
CAIE.US,D,20250825,000000,26.57,26.6699,26.5,26.5,203458,0
|
| 44 |
+
CAIE.US,D,20250826,000000,26.5,26.88,26.4338,26.7155,334501,0
|
| 45 |
+
CAIE.US,D,20250827,000000,26.66,26.8793,26.613,26.83,270659,0
|
| 46 |
+
CAIE.US,D,20250828,000000,26.85,26.99,26.6985,26.97,576721,0
|
| 47 |
+
CAIE.US,D,20250829,000000,26.85,26.9,26.63,26.77,269964,0
|
| 48 |
+
CAIE.US,D,20250902,000000,26.13,26.22,25.95,26.22,263655,0
|
| 49 |
+
CAIE.US,D,20250903,000000,26.35,26.4346,26.2,26.37,141165,0
|
| 50 |
+
CAIE.US,D,20250904,000000,26.3926,26.63,26.35,26.63,119966,0
|
| 51 |
+
CAIE.US,D,20250905,000000,26.819,26.819,26.35,26.61,240898,0
|
| 52 |
+
CAIE.US,D,20250908,000000,26.65,26.7499,26.59,26.72,170774,0
|
| 53 |
+
CAIE.US,D,20250909,000000,26.75,26.76,26.54,26.74,218380,0
|
| 54 |
+
CAIE.US,D,20250910,000000,26.78,26.9999,26.75,26.845,459110,0
|
| 55 |
+
CAIE.US,D,20250911,000000,26.95,27.12,26.84,27.09,317431,0
|
| 56 |
+
CAIE.US,D,20250912,000000,27.0095,27.1988,26.96,27.14,239539,0
|
| 57 |
+
CAIE.US,D,20250915,000000,27.2,27.28,27.07,27.25,342695,0
|
| 58 |
+
CAIE.US,D,20250916,000000,27.26,27.27,27.14,27.17,150166,0
|
| 59 |
+
CAIE.US,D,20250917,000000,27.205,27.28,26.95,27.21,240906,0
|
| 60 |
+
CAIE.US,D,20250918,000000,27.3,27.42,27.21,27.33,277911,0
|
| 61 |
+
CAIE.US,D,20250919,000000,27.4,27.48,27.25,27.44,377673,0
|
| 62 |
+
CAIE.US,D,20250922,000000,27.41,27.58,27.36,27.52,330087,0
|
| 63 |
+
CAIE.US,D,20250923,000000,27.51,27.59,27.26,27.41,391272,0
|
| 64 |
+
CAIE.US,D,20250924,000000,27.445,27.4799,27.09,27.3,348384,0
|
| 65 |
+
CAIE.US,D,20250925,000000,27.05,27.2334,26.97,27.11,265343,0
|
| 66 |
+
CAIE.US,D,20250926,000000,27.22,27.39,27.155,27.36,279392,0
|
| 67 |
+
CAIE.US,D,20250929,000000,27.4,27.5,27.21,27.5,483347,0
|
| 68 |
+
CAIE.US,D,20250930,000000,27.39,27.51,27.29,27.47,618652,0
|
| 69 |
+
CAIE.US,D,20251001,000000,27.26,27.34,27.015,27.34,522825,0
|
| 70 |
+
CAIE.US,D,20251002,000000,27.35,27.43,27.185,27.33,602222,0
|
| 71 |
+
CAIE.US,D,20251003,000000,27.37,27.41,27.2,27.34,295537,0
|
| 72 |
+
CAIE.US,D,20251006,000000,27.4,27.41,27.24,27.29,400641,0
|
| 73 |
+
CAIE.US,D,20251007,000000,27.3167,27.37,27.21,27.35,681451,0
|
| 74 |
+
CAIE.US,D,20251008,000000,27.39,27.4699,27.32,27.4,428020,0
|
| 75 |
+
CAIE.US,D,20251009,000000,27.49,27.52,27.25,27.45,431217,0
|
| 76 |
+
CAIE.US,D,20251010,000000,27.45,27.5,26.57,26.57,401287,0
|
| 77 |
+
CAIE.US,D,20251013,000000,26.96,27.03,26.748,26.95,557931,0
|
| 78 |
+
CAIE.US,D,20251014,000000,26.65,27.01,26.575,26.79,329854,0
|
| 79 |
+
CAIE.US,D,20251015,000000,27.09,27.18,26.7886,26.99,220417,0
|
| 80 |
+
CAIE.US,D,20251016,000000,27.06,27.137,26.7119,26.89,277317,0
|
| 81 |
+
CAIE.US,D,20251017,000000,26.84,27.2999,26.78,27.02,235865,0
|
| 82 |
+
CAIE.US,D,20251020,000000,27.0801,27.27,27.02,27.27,248166,0
|
| 83 |
+
CAIE.US,D,20251021,000000,27.195,27.27,27.05,27.26,156886,0
|
| 84 |
+
CAIE.US,D,20251022,000000,27.195,27.28,26.95,27.12,430244,0
|
| 85 |
+
CAIE.US,D,20251023,000000,27.19,27.275,27.06,27.26,313443,0
|
| 86 |
+
CAIE.US,D,20251024,000000,27.35,27.47,27.33,27.37,265819,0
|
| 87 |
+
CAIE.US,D,20251027,000000,27.6,27.6821,27.5148,27.56,303748,0
|
| 88 |
+
CAIE.US,D,20251028,000000,27.6599,27.7399,27.45,27.45,282064,0
|
| 89 |
+
CAIE.US,D,20251029,000000,27.6932,27.73,27.56,27.63,220484,0
|
| 90 |
+
CAIE.US,D,20251030,000000,27.5101,27.645,27.37,27.37,435336,0
|
| 91 |
+
CAIE.US,D,20251031,000000,27.67,27.67,27.39,27.6,359969,0
|
| 92 |
+
CAIE.US,D,20251103,000000,27.59,27.59,27.1147,27.2,716431,0
|
| 93 |
+
CAIE.US,D,20251104,000000,26.94,27.15,26.88,27,435228,0
|
| 94 |
+
CAIE.US,D,20251105,000000,26.98,27.2,26.93,27.2,225914,0
|
| 95 |
+
CAIE.US,D,20251106,000000,27.0875,27.16,26.729,26.93,486571,0
|
| 96 |
+
CAIE.US,D,20251107,000000,26.75,27.01,26.445,27.01,416017,0
|
| 97 |
+
CAIE.US,D,20251110,000000,27.12,27.2,26.91,27.2,388393,0
|
| 98 |
+
CAIE.US,D,20251111,000000,27.19,27.2599,27.0375,27.15,330721,0
|
| 99 |
+
CAIE.US,D,20251112,000000,27.27,27.3,27.12,27.3,205490,0
|
| 100 |
+
CAIE.US,D,20251113,000000,27.15,27.22,26.79,27.01,440424,0
|
| 101 |
+
CAIE.US,D,20251114,000000,26.67,27.11,26.67,27.11,391058,0
|
| 102 |
+
CAIE.US,D,20251117,000000,26.83,26.99,26.605,26.77,350707,0
|
| 103 |
+
CAIE.US,D,20251118,000000,26.77,26.77,26.44,26.635,496779,0
|
| 104 |
+
CAIE.US,D,20251119,000000,26.77,26.87,26.615,26.87,318004,0
|
| 105 |
+
CAIE.US,D,20251120,000000,27.08,27.0899,26.32,26.5,502996,0
|
| 106 |
+
CAIE.US,D,20251121,000000,26.41,26.78,26.31,26.6,631546,0
|
| 107 |
+
CAIE.US,D,20251124,000000,26.6929,26.9399,26.6929,26.87,314173,0
|
| 108 |
+
CAIE.US,D,20251125,000000,27.01,27.11,26.75,27.09,270087,0
|
| 109 |
+
CAIE.US,D,20251126,000000,27.19,27.2699,27.11,27.19,236681,0
|
| 110 |
+
CAIE.US,D,20251128,000000,27.2352,27.34,27.19,27.34,152519,0
|
| 111 |
+
CAIE.US,D,20251201,000000,27,27.04,26.79,26.89,283679,0
|
| 112 |
+
CAIE.US,D,20251202,000000,26.98,27.03,26.85,26.98,333601,0
|
| 113 |
+
CAIE.US,D,20251203,000000,26.9,27.05,26.885,27.05,281889,0
|
| 114 |
+
CAIE.US,D,20251204,000000,27.175,27.175,26.95,27.09,312775,0
|
| 115 |
+
CAIE.US,D,20251205,000000,27.1,27.182,27.05,27.06,234312,0
|
| 116 |
+
CAIE.US,D,20251208,000000,27.075,27.1,26.89,26.99,321705,0
|
| 117 |
+
CAIE.US,D,20251209,000000,26.94,27.0699,26.9,26.945,307221,0
|
| 118 |
+
CAIE.US,D,20251210,000000,26.96,27.2,26.91,27.2,334179,0
|
| 119 |
+
CAIE.US,D,20251211,000000,27.14,27.25,27.0001,27.25,337146,0
|
| 120 |
+
CAIE.US,D,20251212,000000,27.2037,27.2037,26.84,26.96,297898,0
|
| 121 |
+
CAIE.US,D,20251215,000000,27.0567,27.0799,26.87,26.92,237172,0
|
| 122 |
+
CAIE.US,D,20251216,000000,26.91,26.95,26.67,26.92,276713,0
|
| 123 |
+
CAIE.US,D,20251217,000000,26.96,27.06,26.45,26.55,638109,0
|
| 124 |
+
CAIE.US,D,20251218,000000,26.82,26.8899,26.64,26.82,602249,0
|
| 125 |
+
CAIE.US,D,20251219,000000,26.97,27.05,26.8216,27.05,357653,0
|
| 126 |
+
CAIE.US,D,20251222,000000,27.095,27.21,27.075,27.21,357215,0
|
| 127 |
+
CAIE.US,D,20251223,000000,27,27.04,26.86,27.04,287036,0
|
| 128 |
+
CAIE.US,D,20251224,000000,27.06,27.14,26.95,27.06,217785,0
|
| 129 |
+
CAIE.US,D,20251226,000000,27,27.045,26.91,26.91,358853,0
|
| 130 |
+
CAIE.US,D,20251229,000000,26.92,27.0199,26.84,26.98,306038,0
|
| 131 |
+
CAIE.US,D,20251230,000000,27,27.1,26.86,26.99,331769,0
|
| 132 |
+
CAIE.US,D,20251231,000000,27.01,27.07,26.71,26.74,533661,0
|
| 133 |
+
CAIE.US,D,20260102,000000,26.874,26.9583,26.58,26.75,567737,0
|
| 134 |
+
CAIE.US,D,20260105,000000,26.95,27,26.83,26.92,402820,0
|
| 135 |
+
CAIE.US,D,20260106,000000,26.92,27.13,26.9,27.12,473103,0
|
| 136 |
+
CAIE.US,D,20260107,000000,27.13,27.21,26.9701,27,502067,0
|
| 137 |
+
CAIE.US,D,20260108,000000,26.95,27.073,26.938,27.04,501462,0
|
| 138 |
+
CAIE.US,D,20260109,000000,27.14,27.27,27.01,27.25,443452,0
|
| 139 |
+
CAIE.US,D,20260112,000000,27.11,27.22,27.04,27.19,366220,0
|
| 140 |
+
CAIE.US,D,20260113,000000,27.195,27.25,27.03,27.15,656139,0
|
| 141 |
+
CAIE.US,D,20260114,000000,27.1,27.11,26.78,26.99,520183,0
|
| 142 |
+
CAIE.US,D,20260115,000000,27.125,27.2199,27,27.01,363077,0
|
| 143 |
+
CAIE.US,D,20260116,000000,27.14,27.22,26.99,27.05,377427,0
|
| 144 |
+
CAIE.US,D,20260120,000000,26.79,26.84,26.322,26.52,923042,0
|
| 145 |
+
CAIE.US,D,20260121,000000,26.5,26.8599,26.38,26.73,1098080,0
|
| 146 |
+
CAIE.US,D,20260122,000000,26.9,27.0487,26.82,26.97,386545,0
|
| 147 |
+
CAIE.US,D,20260123,000000,26.895,27.031,26.85,26.93,795299,0
|
| 148 |
+
CAIE.US,D,20260126,000000,27.04,27.0901,26.9301,27.09,533803,0
|
| 149 |
+
CAIE.US,D,20260127,000000,27.13,27.22,27.1,27.175,382327,0
|
| 150 |
+
CAIE.US,D,20260128,000000,27.22,27.25,27.01,27.17,408549,0
|
| 151 |
+
CAIE.US,D,20260129,000000,27.17,27.24,26.74,27.17,527790,0
|
| 152 |
+
CAIE.US,D,20260130,000000,27.04,27.1299,26.84,27.08,465235,0
|
| 153 |
+
CAIE.US,D,20260202,000000,26.7,26.9,26.67,26.84,1093827,0
|
| 154 |
+
CAIE.US,D,20260203,000000,26.88,26.88,26.4,26.67,474897,0
|
| 155 |
+
CAIE.US,D,20260204,000000,26.73,26.73,26.3098,26.53,727772,0
|
| 156 |
+
CAIE.US,D,20260205,000000,26.58,26.58,26.12,26.21,505542,0
|
| 157 |
+
CAIE.US,D,20260206,000000,26.43,26.79,26.405,26.78,699877,0
|
| 158 |
+
CAIE.US,D,20260209,000000,26.7,26.8499,26.6,26.81,496925,0
|
| 159 |
+
CAIE.US,D,20260210,000000,26.93,26.97,26.73,26.78,653172,0
|
| 160 |
+
CAIE.US,D,20260211,000000,26.86,26.96,26.65,26.78,497464,0
|
| 161 |
+
CAIE.US,D,20260212,000000,26.9599,26.96,26.33,26.41,665740,0
|
| 162 |
+
CAIE.US,D,20260213,000000,26.41,26.5999,26.28,26.37,471677,0
|
| 163 |
+
CAIE.US,D,20260217,000000,26.39,26.48,26.185,26.41,365194,0
|
| 164 |
+
CAIE.US,D,20260218,000000,26.45,26.6395,26.4,26.53,496632,0
|
daily/us/nyse stocks/1/cato.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/cb.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|