Hugging Face's logo

Datasets:
autoprogrammer
/
historical_data

Modalities:
Text
Formats:
text
Size:
1K - 10K
Libraries:
Datasets
Dataset card Data Studio Files
xet
 Community
autoprogrammer commited on
Commit
d5bd401
·
verified ·
1 Parent(s): 790e53b

Add files using upload-large-folder tool

Browse files
This view is limited to 50 files because it contains too many changes.   See raw diff
Files changed (50) hide show
  1. daily/us/nyse stocks/1/acei.us.txt +100 -0
  2. daily/us/nyse stocks/1/acr_c.us.txt +0 -0
  3. daily/us/nyse stocks/1/aht_i.us.txt +0 -0
  4. daily/us/nyse stocks/1/air.us.txt +0 -0
  5. daily/us/nyse stocks/1/alc.us.txt +0 -0
  6. daily/us/nyse stocks/1/bac_b.us.txt +0 -0
  7. daily/us/nyse stocks/1/bac_n.us.txt +1613 -0
  8. daily/us/nyse stocks/1/bak.us.txt +1587 -0
  9. daily/us/nyse stocks/1/bbai.us.txt +1222 -0
  10. daily/us/nyse stocks/1/bbu.us.txt +0 -0
  11. daily/us/nyse stocks/1/bbva.us.txt +0 -0
  12. daily/us/nyse stocks/1/bby.us.txt +0 -0
  13. daily/us/nyse stocks/1/bc.us.txt +0 -0
  14. daily/us/nyse stocks/1/bepj.us.txt +475 -0
  15. daily/us/nyse stocks/1/bfoc.us.txt +78 -0
  16. daily/us/nyse stocks/1/bgh.us.txt +0 -0
  17. daily/us/nyse stocks/1/boot.us.txt +0 -0
  18. daily/us/nyse stocks/1/bui.us.txt +0 -0
  19. daily/us/nyse stocks/1/cag.us.txt +0 -0
  20. daily/us/nyse stocks/1/cbu.us.txt +0 -0
  21. daily/us/nyse stocks/1/cbxj.us.txt +255 -0
  22. daily/us/nyse stocks/1/cfr.us.txt +0 -0
  23. daily/us/nyse stocks/1/chmi_a.us.txt +0 -0
  24. daily/us/nyse stocks/1/cm.us.txt +0 -0
  25. daily/us/nyse stocks/1/cmre_c.us.txt +0 -0
  26. daily/us/nyse stocks/1/cord.us.txt +60 -0
  27. daily/us/nyse stocks/1/cpsp.us.txt +132 -0
  28. daily/us/nyse stocks/1/cpt.us.txt +0 -0
  29. daily/us/nyse stocks/1/crh.us.txt +0 -0
  30. daily/us/nyse stocks/1/dbi.us.txt +0 -0
  31. daily/us/nyse stocks/1/dgx.us.txt +0 -0
  32. daily/us/nyse stocks/1/dlr_l.us.txt +1595 -0
  33. daily/us/nyse stocks/1/docs.us.txt +1169 -0
  34. daily/us/nyse stocks/1/dtw.us.txt +0 -0
  35. daily/us/nyse stocks/1/eb.us.txt +0 -0
  36. daily/us/nyse stocks/1/ecg.us.txt +323 -0
  37. daily/us/nyse stocks/1/edf.us.txt +0 -0
  38. daily/us/nyse stocks/1/elcv.us.txt +346 -0
  39. daily/us/nyse stocks/1/epd.us.txt +0 -0
  40. daily/us/nyse stocks/1/eqlt.us.txt +220 -0
  41. daily/us/nyse stocks/1/eto.us.txt +0 -0
  42. daily/us/nyse stocks/1/etw.us.txt +0 -0
  43. daily/us/nyse stocks/1/evg.us.txt +0 -0
  44. daily/us/nyse stocks/1/ezet.us.txt +394 -0
  45. daily/us/nyse stocks/1/fbdc.us.txt +162 -0
  46. daily/us/nyse stocks/1/ffox.us.txt +174 -0
  47. daily/us/nyse stocks/1/flce.us.txt +286 -0
  48. daily/us/nyse stocks/1/fls.us.txt +0 -0
  49. daily/us/nyse stocks/1/fmce.us.txt +94 -0
  50. daily/us/nyse stocks/1/foa.us.txt +1225 -0
daily/us/nyse stocks/1/acei.us.txt ADDED
@@ -0,0 +1,100 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ ACEI.US,D,20250925,000000,24.97,25,24.866,24.9607,16222,0
3
+ ACEI.US,D,20250926,000000,24.675,24.84,24.62,24.748,37784,0
4
+ ACEI.US,D,20250929,000000,24.79,24.94,24.7159,24.9003,1366,0
5
+ ACEI.US,D,20250930,000000,24.92,24.9798,24.9199,24.9798,3678,0
6
+ ACEI.US,D,20251001,000000,24.91,24.9558,24.81,24.85,8636,0
7
+ ACEI.US,D,20251002,000000,24.8,24.92,24.8,24.8575,6744,0
8
+ ACEI.US,D,20251003,000000,24.8,24.83,24.68,24.7407,35929,0
9
+ ACEI.US,D,20251006,000000,24.82,24.84,24.7297,24.7297,4339,0
10
+ ACEI.US,D,20251007,000000,24.8495,24.93,24.76,24.7707,11237,0
11
+ ACEI.US,D,20251008,000000,24.92,25.02,24.92,24.9309,14515,0
12
+ ACEI.US,D,20251009,000000,25.02,25.02,24.9732,24.9732,270,0
13
+ ACEI.US,D,20251010,000000,24.71,24.83,24.6091,24.6091,5211,0
14
+ ACEI.US,D,20251013,000000,24.791,24.96,24.7901,24.9107,4907,0
15
+ ACEI.US,D,20251014,000000,24.4676,24.57,24.445,24.4639,1232,0
16
+ ACEI.US,D,20251016,000000,24.78,24.8,24.7032,24.7032,4000,0
17
+ ACEI.US,D,20251017,000000,24.83,24.83,24.68,24.8016,686,0
18
+ ACEI.US,D,20251020,000000,24.98,24.98,24.89,24.905,28786,0
19
+ ACEI.US,D,20251021,000000,24.945,25.05,24.945,25.05,2730,0
20
+ ACEI.US,D,20251022,000000,25.17,25.17,25.0799,25.145,2065,0
21
+ ACEI.US,D,20251023,000000,24.8445,25.17,24.8445,25.0384,8589,0
22
+ ACEI.US,D,20251024,000000,25.3392,25.5355,25.3392,25.5355,1232,0
23
+ ACEI.US,D,20251027,000000,25.47,25.62,25.44,25.44,6406,0
24
+ ACEI.US,D,20251028,000000,25.3936,25.56,25.3466,25.3466,5838,0
25
+ ACEI.US,D,20251029,000000,25.325,25.47,25.14,25.4009,8118,0
26
+ ACEI.US,D,20251030,000000,25.395,25.395,25.2838,25.2838,2972,0
27
+ ACEI.US,D,20251031,000000,25.39,25.39,25.1308,25.1308,937,0
28
+ ACEI.US,D,20251103,000000,25.05,25.18,24.9153,24.9153,6508,0
29
+ ACEI.US,D,20251104,000000,24.86,24.86,24.534,24.5353,8950,0
30
+ ACEI.US,D,20251105,000000,25.07,25.14,25.02,25.0895,11828,0
31
+ ACEI.US,D,20251106,000000,24.974,25.03,24.82,24.8349,30449,0
32
+ ACEI.US,D,20251107,000000,24.63,24.85,24.63,24.8273,6086,0
33
+ ACEI.US,D,20251110,000000,24.72,25.11,24.72,25.09,27947,0
34
+ ACEI.US,D,20251111,000000,24.9,24.9799,24.86,24.9387,27108,0
35
+ ACEI.US,D,20251112,000000,24.86,24.86,24.81,24.8326,24722,0
36
+ ACEI.US,D,20251113,000000,24.75,24.84,24.6071,24.6071,11949,0
37
+ ACEI.US,D,20251114,000000,24.46,24.59,24.43,24.43,27907,0
38
+ ACEI.US,D,20251117,000000,24.64,24.64,24.5029,24.5029,5181,0
39
+ ACEI.US,D,20251118,000000,24.39,24.44,24.25,24.3664,15910,0
40
+ ACEI.US,D,20251119,000000,24.43,24.5599,24.381,24.4204,25152,0
41
+ ACEI.US,D,20251120,000000,24.75,24.98,24.4924,24.5427,138651,0
42
+ ACEI.US,D,20251121,000000,24.125,24.56,24.085,24.31,117372,0
43
+ ACEI.US,D,20251124,000000,24.95,25.23,24.88,25.12,8396,0
44
+ ACEI.US,D,20251125,000000,24.29,24.81,24.29,24.6883,37295,0
45
+ ACEI.US,D,20251126,000000,24.86,24.88,24.66,24.67,14083,0
46
+ ACEI.US,D,20251128,000000,24.65,24.71,24.2,24.3671,13326,0
47
+ ACEI.US,D,20251201,000000,24.4401,24.495,24.33,24.4049,16392,0
48
+ ACEI.US,D,20251202,000000,24.64,24.72,24.59,24.66,28668,0
49
+ ACEI.US,D,20251203,000000,24.64,24.8,24.6375,24.7074,17561,0
50
+ ACEI.US,D,20251204,000000,24.81,24.82,24.6283,24.6283,6270,0
51
+ ACEI.US,D,20251205,000000,26.48,26.48,24.82,24.838,9055,0
52
+ ACEI.US,D,20251208,000000,25.33,27.32,24.8635,24.87,10382,0
53
+ ACEI.US,D,20251209,000000,24.925,24.9338,24.87,24.925,6899,0
54
+ ACEI.US,D,20251210,000000,25.22,25.25,24.87,24.94,7083,0
55
+ ACEI.US,D,20251211,000000,24.88,24.88,24.4575,24.7806,25542,0
56
+ ACEI.US,D,20251212,000000,24.78,24.785,24.545,24.642,8318,0
57
+ ACEI.US,D,20251215,000000,24.56,24.7,24.56,24.627,21276,0
58
+ ACEI.US,D,20251216,000000,24.56,24.59,24.5,24.5769,7662,0
59
+ ACEI.US,D,20251217,000000,24.58,24.6,24.4542,24.4542,11350,0
60
+ ACEI.US,D,20251218,000000,24.53,24.55,24.477,24.5049,9385,0
61
+ ACEI.US,D,20251219,000000,24.671,24.73,24.64,24.7035,11603,0
62
+ ACEI.US,D,20251222,000000,24.85,24.9,24.7217,24.8278,15556,0
63
+ ACEI.US,D,20251223,000000,24.64,24.91,24.64,24.8229,12557,0
64
+ ACEI.US,D,20251224,000000,24.91,24.95,24.8455,24.8455,8712,0
65
+ ACEI.US,D,20251226,000000,24.91,24.98,24.86,24.9119,5452,0
66
+ ACEI.US,D,20251229,000000,25.03,25.06,24.88,24.9419,10510,0
67
+ ACEI.US,D,20251230,000000,24.84,24.99,24.84,24.9178,4233,0
68
+ ACEI.US,D,20251231,000000,24.72,24.72,24.6001,24.6371,1757,0
69
+ ACEI.US,D,20260102,000000,24.76,24.76,24.3367,24.3367,12368,0
70
+ ACEI.US,D,20260105,000000,24.65,24.7,24.42,24.59,54396,0
71
+ ACEI.US,D,20260106,000000,24.75,24.75,24.59,24.65,18779,0
72
+ ACEI.US,D,20260107,000000,24.63,24.72,24.53,24.6668,29561,0
73
+ ACEI.US,D,20260108,000000,24.6,24.7,24.5528,24.635,21781,0
74
+ ACEI.US,D,20260109,000000,24.83,24.83,24.5008,24.73,49648,0
75
+ ACEI.US,D,20260112,000000,24.75,24.86,24.66,24.85,24853,0
76
+ ACEI.US,D,20260113,000000,24.73,24.9,24.53,24.75,52679,0
77
+ ACEI.US,D,20260114,000000,24.62,24.6899,24.4,24.53,12013,0
78
+ ACEI.US,D,20260115,000000,24.63,24.63,24.35,24.35,33235,0
79
+ ACEI.US,D,20260116,000000,24.45,24.52,23.89,24.44,13716,0
80
+ ACEI.US,D,20260120,000000,24.68,24.68,23.96,24.12,25109,0
81
+ ACEI.US,D,20260121,000000,24.23,24.27,23.98,24.16,20702,0
82
+ ACEI.US,D,20260122,000000,24.2206,24.445,24.2206,24.37,61639,0
83
+ ACEI.US,D,20260123,000000,24.3,24.46,24.2832,24.41,31128,0
84
+ ACEI.US,D,20260126,000000,24.57,24.67,24.12,24.621,11156,0
85
+ ACEI.US,D,20260127,000000,24.32,24.54,24.32,24.54,16401,0
86
+ ACEI.US,D,20260128,000000,24.55,24.77,24.4598,24.77,11286,0
87
+ ACEI.US,D,20260129,000000,24.48,24.48,24.22,24.3546,7988,0
88
+ ACEI.US,D,20260130,000000,24.05,24.36,23.91,24.0565,6523,0
89
+ ACEI.US,D,20260202,000000,24.1699,24.23,23.88,23.8987,10443,0
90
+ ACEI.US,D,20260203,000000,24.1,24.1,23.78,23.91,7650,0
91
+ ACEI.US,D,20260204,000000,23.75,23.75,23.54,23.63,17606,0
92
+ ACEI.US,D,20260205,000000,23.67,25.5,23.25,23.33,26612,0
93
+ ACEI.US,D,20260206,000000,23.46,23.8,23.34,23.75,2840,0
94
+ ACEI.US,D,20260209,000000,23.74,23.95,23.74,23.9,3808,0
95
+ ACEI.US,D,20260210,000000,23.98,24.05,23.89,23.959,23956,0
96
+ ACEI.US,D,20260211,000000,23.87,25.15,23.35,23.94,156985,0
97
+ ACEI.US,D,20260212,000000,24.3,24.4709,23.95,24.3,35236,0
98
+ ACEI.US,D,20260213,000000,24.03,24.17,24.0099,24.1289,47457,0
99
+ ACEI.US,D,20260217,000000,24.2399,24.2725,24.0601,24.205,18443,0
100
+ ACEI.US,D,20260218,000000,24.3,24.405,24.2157,24.3,66644,0
daily/us/nyse stocks/1/acr_c.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/aht_i.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/air.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/alc.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/bac_b.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/bac_n.us.txt ADDED
@@ -0,0 +1,1613 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ BAC_N.US,D,20190919,000000,25.04,25.13,25,25.08,1371788,0
3
+ BAC_N.US,D,20190920,000000,25.12,25.17,25.09,25.13,588162,0
4
+ BAC_N.US,D,20190923,000000,25.18,25.308,25.18,25.1908,680545,0
5
+ BAC_N.US,D,20190924,000000,25.27,25.27,25.11,25.19,637012,0
6
+ BAC_N.US,D,20190925,000000,25.19,25.3,25.13,25.3,908831,0
7
+ BAC_N.US,D,20190926,000000,25.32,25.37,25.26,25.36,783713,0
8
+ BAC_N.US,D,20190927,000000,25.37,25.66,25.36,25.64,1807299,0
9
+ BAC_N.US,D,20190930,000000,25.62,25.75,25.46,25.66,3365551,0
10
+ BAC_N.US,D,20191001,000000,25.61,25.62,25.42,25.6,301806,0
11
+ BAC_N.US,D,20191002,000000,25.55,25.7,25.47,25.66,704822,0
12
+ BAC_N.US,D,20191003,000000,25.65,25.73,25.57,25.63,685971,0
13
+ BAC_N.US,D,20191004,000000,25.6,25.73,25.6,25.68,262779,0
14
+ BAC_N.US,D,20191007,000000,25.74,25.74,25.61,25.68,207391,0
15
+ BAC_N.US,D,20191008,000000,25.67,25.73,25.57,25.64,209223,0
16
+ BAC_N.US,D,20191009,000000,25.74,25.74,25.65,25.7,235066,0
17
+ BAC_N.US,D,20191010,000000,25.7,25.75,25.64,25.69,192555,0
18
+ BAC_N.US,D,20191011,000000,25.69,25.72,25.66,25.66,165939,0
19
+ BAC_N.US,D,20191014,000000,25.7,25.75,25.66,25.74,132945,0
20
+ BAC_N.US,D,20191015,000000,25.75,25.89,25.65,25.68,1775613,0
21
+ BAC_N.US,D,20191016,000000,25.7,25.78,25.691,25.75,617851,0
22
+ BAC_N.US,D,20191017,000000,25.77,25.84,25.72,25.8,313548,0
23
+ BAC_N.US,D,20191018,000000,25.82,25.84,25.77,25.79,270708,0
24
+ BAC_N.US,D,20191021,000000,25.8,25.87,25.68,25.8,252856,0
25
+ BAC_N.US,D,20191022,000000,25.85,25.95,25.78,25.93,212403,0
26
+ BAC_N.US,D,20191023,000000,26,26,25.89,25.98,168533,0
27
+ BAC_N.US,D,20191024,000000,26,26,25.92,25.99,192406,0
28
+ BAC_N.US,D,20191025,000000,26,26.1,25.9422,26.06,238458,0
29
+ BAC_N.US,D,20191028,000000,26.01,26.01,25.82,25.98,612298,0
30
+ BAC_N.US,D,20191029,000000,25.98,25.98,25.83,25.86,177210,0
31
+ BAC_N.US,D,20191030,000000,25.9,25.9,25.75,25.83,595325,0
32
+ BAC_N.US,D,20191031,000000,25.88,26.23,25.78,25.95,641376,0
33
+ BAC_N.US,D,20191101,000000,25.95,25.98,25.75,25.8,163083,0
34
+ BAC_N.US,D,20191104,000000,25.8,25.84,25.77,25.82,111553,0
35
+ BAC_N.US,D,20191105,000000,25.79,25.795,25.56,25.62,321217,0
36
+ BAC_N.US,D,20191106,000000,25.69,25.84,25.64,25.74,223024,0
37
+ BAC_N.US,D,20191107,000000,25.65,25.65,25.45,25.51,298379,0
38
+ BAC_N.US,D,20191108,000000,25.55,25.63,25.35,25.51,178972,0
39
+ BAC_N.US,D,20191111,000000,25.52,25.55,25.43,25.43,98628,0
40
+ BAC_N.US,D,20191112,000000,25.46,25.58,25.4301,25.51,132451,0
41
+ BAC_N.US,D,20191113,000000,25.54,25.67,25.5385,25.6,117622,0
42
+ BAC_N.US,D,20191114,000000,25.7,25.7,25.5872,25.63,162948,0
43
+ BAC_N.US,D,20191115,000000,25.6,25.65,25.6,25.63,99619,0
44
+ BAC_N.US,D,20191118,000000,25.67,25.7246,25.61,25.68,172849,0
45
+ BAC_N.US,D,20191119,000000,25.66,25.7263,25.61,25.65,120490,0
46
+ BAC_N.US,D,20191120,000000,25.6,25.69,25.6,25.65,152673,0
47
+ BAC_N.US,D,20191121,000000,25.65,25.69,25.56,25.65,101533,0
48
+ BAC_N.US,D,20191122,000000,25.68,25.73,25.62,25.69,92604,0
49
+ BAC_N.US,D,20191125,000000,25.69,25.74,25.67,25.73,89479,0
50
+ BAC_N.US,D,20191126,000000,25.75,25.9,25.705,25.81,98005,0
51
+ BAC_N.US,D,20191127,000000,25.44,25.66,25.44,25.63,134336,0
52
+ BAC_N.US,D,20191129,000000,25.65,25.704,25.46,25.58,68286,0
53
+ BAC_N.US,D,20191202,000000,25.6,25.6,25.38,25.56,257620,0
54
+ BAC_N.US,D,20191203,000000,25.5,25.56,25.37,25.5066,152849,0
55
+ BAC_N.US,D,20191204,000000,25.54,25.56,25.43,25.5,345841,0
56
+ BAC_N.US,D,20191205,000000,25.46,25.5,25.23,25.36,297226,0
57
+ BAC_N.US,D,20191206,000000,25.32,25.42,25.2459,25.42,93697,0
58
+ BAC_N.US,D,20191209,000000,25.42,25.54,25.4,25.54,222703,0
59
+ BAC_N.US,D,20191210,000000,25.54,25.63,25.5,25.6,268582,0
60
+ BAC_N.US,D,20191211,000000,25.6,25.8027,25.56,25.78,221838,0
61
+ BAC_N.US,D,20191212,000000,25.83,25.83,25.61,25.79,249145,0
62
+ BAC_N.US,D,20191213,000000,25.78,25.85,25.67,25.85,137475,0
63
+ BAC_N.US,D,20191216,000000,25.83,25.89,25.732,25.89,71258,0
64
+ BAC_N.US,D,20191217,000000,25.9,25.92,25.8,25.88,123318,0
65
+ BAC_N.US,D,20191218,000000,25.88,25.9,25.81,25.81,104922,0
66
+ BAC_N.US,D,20191219,000000,25.83,25.95,25.75,25.91,155727,0
67
+ BAC_N.US,D,20191220,000000,25.93,25.98,25.8415,25.98,96890,0
68
+ BAC_N.US,D,20191223,000000,25.95,26,25.8813,26,89906,0
69
+ BAC_N.US,D,20191224,000000,25.99,26.0231,25.9335,25.9428,61206,0
70
+ BAC_N.US,D,20191226,000000,25.95,25.9895,25.9,25.93,43111,0
71
+ BAC_N.US,D,20191227,000000,25.95,26.03,25.95,26.02,102910,0
72
+ BAC_N.US,D,20191230,000000,26.02,26.02,25.91,25.96,43702,0
73
+ BAC_N.US,D,20191231,000000,26,26.21,25.93,26.18,213213,0
74
+ BAC_N.US,D,20200102,000000,26.12,26.26,26.1,26.23,609751,0
75
+ BAC_N.US,D,20200103,000000,26.18,26.25,25.9593,26.01,469862,0
76
+ BAC_N.US,D,20200106,000000,26.01,26.0342,25.9,25.93,267702,0
77
+ BAC_N.US,D,20200107,000000,25.9,25.95,25.82,25.84,149276,0
78
+ BAC_N.US,D,20200108,000000,25.87,25.87,25.71,25.79,362493,0
79
+ BAC_N.US,D,20200109,000000,25.84,25.94,25.78,25.84,177657,0
80
+ BAC_N.US,D,20200110,000000,25.87,25.87,25.75,25.83,132373,0
81
+ BAC_N.US,D,20200113,000000,25.88,25.88,25.74,25.79,212791,0
82
+ BAC_N.US,D,20200114,000000,25.84,25.85,25.67,25.73,194553,0
83
+ BAC_N.US,D,20200115,000000,25.73,25.73,25.64,25.7,170633,0
84
+ BAC_N.US,D,20200116,000000,25.65,25.75,25.61,25.75,154095,0
85
+ BAC_N.US,D,20200117,000000,25.75,25.78,25.7,25.78,221990,0
86
+ BAC_N.US,D,20200121,000000,25.8,25.87,25.72,25.83,272727,0
87
+ BAC_N.US,D,20200122,000000,25.8,25.88,25.78,25.87,213863,0
88
+ BAC_N.US,D,20200123,000000,25.89,25.9,25.8,25.87,138066,0
89
+ BAC_N.US,D,20200124,000000,25.89,25.89,25.75,25.83,837667,0
90
+ BAC_N.US,D,20200127,000000,25.82,25.84,25.72,25.84,194854,0
91
+ BAC_N.US,D,20200128,000000,25.84,25.94,25.8226,25.93,131542,0
92
+ BAC_N.US,D,20200129,000000,25.86,25.98,25.86,25.97,108921,0
93
+ BAC_N.US,D,20200130,000000,25.97,26.07,25.95,26.07,118756,0
94
+ BAC_N.US,D,20200131,000000,26.11,26.26,26.05,26.2,494672,0
95
+ BAC_N.US,D,20200203,000000,26.2,26.3,26.16,26.29,156793,0
96
+ BAC_N.US,D,20200204,000000,26.32,26.43,26.26,26.35,128566,0
97
+ BAC_N.US,D,20200205,000000,26.38,26.4,26.26,26.33,145145,0
98
+ BAC_N.US,D,20200206,000000,26.33,26.53,26.33,26.49,245240,0
99
+ BAC_N.US,D,20200207,000000,26.52,26.58,26.47,26.5,224200,0
100
+ BAC_N.US,D,20200210,000000,26.54,26.64,26.48,26.63,113140,0
101
+ BAC_N.US,D,20200211,000000,26.6,26.92,26.6,26.8,195811,0
102
+ BAC_N.US,D,20200212,000000,26.75,26.76,26.65,26.65,119934,0
103
+ BAC_N.US,D,20200213,000000,26.68,26.74,26.6,26.65,98208,0
104
+ BAC_N.US,D,20200214,000000,26.69,26.8199,26.62,26.7,94964,0
105
+ BAC_N.US,D,20200218,000000,26.77,26.85,26.68,26.7,102030,0
106
+ BAC_N.US,D,20200219,000000,26.73,26.78,26.55,26.6,134524,0
107
+ BAC_N.US,D,20200220,000000,26.69,26.72,26.56,26.6,80721,0
108
+ BAC_N.US,D,20200221,000000,26.69,26.71,26.54,26.58,60070,0
109
+ BAC_N.US,D,20200224,000000,26.47,26.495,26.32,26.32,90211,0
110
+ BAC_N.US,D,20200225,000000,26.55,26.55,26.05,26.05,276958,0
111
+ BAC_N.US,D,20200226,000000,26.15,26.1899,25.8,26,161169,0
112
+ BAC_N.US,D,20200227,000000,25.59,25.59,25.1117,25.343,404162,0
113
+ BAC_N.US,D,20200228,000000,25.15,25.2699,25.01,25.07,323814,0
114
+ BAC_N.US,D,20200302,000000,25.17,25.6,25.1243,25.57,169602,0
115
+ BAC_N.US,D,20200303,000000,25.62,25.94,25.48,25.565,281024,0
116
+ BAC_N.US,D,20200304,000000,25.79,25.922,25.57,25.89,199516,0
117
+ BAC_N.US,D,20200305,000000,25.76,25.93,25.72,25.78,119403,0
118
+ BAC_N.US,D,20200306,000000,25.64,25.76,25.4,25.5499,127103,0
119
+ BAC_N.US,D,20200309,000000,25.14,25.27,24.74,24.74,665035,0
120
+ BAC_N.US,D,20200310,000000,25.1,25.28,24.91,25.23,405938,0
121
+ BAC_N.US,D,20200311,000000,25.01,25.0869,24.85,24.95,343187,0
122
+ BAC_N.US,D,20200312,000000,24.4,24.4,22.53,23.73,428692,0
123
+ BAC_N.US,D,20200313,000000,24.02,24.62,23.8434,24.2,284401,0
124
+ BAC_N.US,D,20200316,000000,23.57,23.73,22.51,22.51,413201,0
125
+ BAC_N.US,D,20200317,000000,23,23.2,22.13,22.55,293626,0
126
+ BAC_N.US,D,20200318,000000,22,22,18.9335,19.55,404066,0
127
+ BAC_N.US,D,20200319,000000,19.06,20.847,18,20.72,569396,0
128
+ BAC_N.US,D,20200320,000000,20.15,21.43,19.6,20.09,577464,0
129
+ BAC_N.US,D,20200323,000000,20.28,20.28,17.81,19.03,447968,0
130
+ BAC_N.US,D,20200324,000000,19.53,21.4799,19.53,21.42,378696,0
131
+ BAC_N.US,D,20200325,000000,21.5,23.92,21.17,23.4,318404,0
132
+ BAC_N.US,D,20200326,000000,23.62,24,23.22,23.73,294003,0
133
+ BAC_N.US,D,20200327,000000,23.4,23.47,22.8,23.2052,157308,0
134
+ BAC_N.US,D,20200330,000000,23.5,23.66,22.91,23.55,151763,0
135
+ BAC_N.US,D,20200331,000000,23.34,23.7595,23.34,23.48,195956,0
136
+ BAC_N.US,D,20200401,000000,23.05,23.23,22.56,22.83,168757,0
137
+ BAC_N.US,D,20200402,000000,22.73,23.05,22.42,22.94,137309,0
138
+ BAC_N.US,D,20200403,000000,23.06,23.06,22.7,22.83,341735,0
139
+ BAC_N.US,D,20200406,000000,23.35,23.6,23.13,23.6,129265,0
140
+ BAC_N.US,D,20200407,000000,23.94,24.01,23.53,23.83,192814,0
141
+ BAC_N.US,D,20200408,000000,23.96,24.08,23.72,23.76,471998,0
142
+ BAC_N.US,D,20200409,000000,24.24,24.4,24.15,24.3,467429,0
143
+ BAC_N.US,D,20200413,000000,24.47,24.47,23.85,24.15,184043,0
144
+ BAC_N.US,D,20200414,000000,24.38,24.5,24.21,24.33,172314,0
145
+ BAC_N.US,D,20200415,000000,24.02,24.53,24,24.4,198422,0
146
+ BAC_N.US,D,20200416,000000,24.4,24.5,24.25,24.48,172609,0
147
+ BAC_N.US,D,20200417,000000,24.68,24.69,24.4,24.4,259049,0
148
+ BAC_N.US,D,20200420,000000,24.3,24.48,24.2,24.46,126280,0
149
+ BAC_N.US,D,20200421,000000,24.41,24.53,24.16,24.31,210682,0
150
+ BAC_N.US,D,20200422,000000,24.48,24.61,24.41,24.43,222634,0
151
+ BAC_N.US,D,20200423,000000,24.54,24.56,24.4,24.5,164408,0
152
+ BAC_N.US,D,20200424,000000,24.53,24.54,24.41,24.46,283652,0
153
+ BAC_N.US,D,20200427,000000,24.59,24.7,24.49,24.58,361484,0
154
+ BAC_N.US,D,20200428,000000,24.72,24.75,24.65,24.69,202886,0
155
+ BAC_N.US,D,20200429,000000,24.75,25.07,24.75,24.93,204078,0
156
+ BAC_N.US,D,20200430,000000,24.98,25.07,24.8744,25.04,388314,0
157
+ BAC_N.US,D,20200501,000000,24.97,25.02,24.89,24.91,194678,0
158
+ BAC_N.US,D,20200504,000000,24.89,25.02,24.81,24.9,216322,0
159
+ BAC_N.US,D,20200505,000000,24.99,25.06,24.92,25,201319,0
160
+ BAC_N.US,D,20200506,000000,25.02,25.05,24.93,24.9556,128949,0
161
+ BAC_N.US,D,20200507,000000,25,25.03,24.96,24.97,454820,0
162
+ BAC_N.US,D,20200508,000000,25,25.05,24.97,24.98,387757,0
163
+ BAC_N.US,D,20200511,000000,25.02,25.02,24.91,24.95,293985,0
164
+ BAC_N.US,D,20200512,000000,24.93,24.96,24.89,24.95,191978,0
165
+ BAC_N.US,D,20200513,000000,24.917,24.97,24.7,24.76,241404,0
166
+ BAC_N.US,D,20200514,000000,24.7,24.7064,24.32,24.62,317931,0
167
+ BAC_N.US,D,20200515,000000,24.62,24.7807,24.55,24.56,166294,0
168
+ BAC_N.US,D,20200518,000000,24.77,24.88,24.74,24.74,217958,0
169
+ BAC_N.US,D,20200519,000000,24.77,25,24.716,24.92,329717,0
170
+ BAC_N.US,D,20200520,000000,24.98,25.06,24.93,24.94,261801,0
171
+ BAC_N.US,D,20200521,000000,25,25.07,24.92,24.92,329962,0
172
+ BAC_N.US,D,20200522,000000,25.01,25.025,24.9,24.99,338360,0
173
+ BAC_N.US,D,20200526,000000,25.05,25.19,25.05,25.1,197587,0
174
+ BAC_N.US,D,20200527,000000,25.17,25.25,25.1,25.23,262683,0
175
+ BAC_N.US,D,20200528,000000,25.25,25.37,25.22,25.22,247901,0
176
+ BAC_N.US,D,20200529,000000,24.92,25.04,24.92,25,246480,0
177
+ BAC_N.US,D,20200601,000000,25,25.09,24.99,25.08,164437,0
178
+ BAC_N.US,D,20200602,000000,25.03,25.13,25.02,25.11,227597,0
179
+ BAC_N.US,D,20200603,000000,25.15,25.25,25.11,25.23,198950,0
180
+ BAC_N.US,D,20200604,000000,25.23,25.34,25.15,25.25,252424,0
181
+ BAC_N.US,D,20200605,000000,25.3,25.37,25.1802,25.1802,249560,0
182
+ BAC_N.US,D,20200608,000000,25.18,25.29,25.1644,25.2,203393,0
183
+ BAC_N.US,D,20200609,000000,25.15,25.23,25.125,25.23,94876,0
184
+ BAC_N.US,D,20200610,000000,25.25,25.25,25.07,25.19,355245,0
185
+ BAC_N.US,D,20200611,000000,25.01,25.1,24.6,24.69,414113,0
186
+ BAC_N.US,D,20200612,000000,24.84,24.97,24.72,24.75,240211,0
187
+ BAC_N.US,D,20200615,000000,24.62,25,24.62,24.81,254512,0
188
+ BAC_N.US,D,20200616,000000,25.02,25.1298,24.94,25.09,206875,0
189
+ BAC_N.US,D,20200617,000000,25.14,25.22,25.06,25.11,132620,0
190
+ BAC_N.US,D,20200618,000000,25.15,25.29,25.1237,25.21,172682,0
191
+ BAC_N.US,D,20200619,000000,25.21,25.25,25.12,25.17,133938,0
192
+ BAC_N.US,D,20200622,000000,25.23,25.27,25.04,25.09,541578,0
193
+ BAC_N.US,D,20200623,000000,25.17,25.18,25.076,25.12,363725,0
194
+ BAC_N.US,D,20200624,000000,25.12,25.17,24.98,25.11,329349,0
195
+ BAC_N.US,D,20200625,000000,25.11,25.26,25.09,25.19,167081,0
196
+ BAC_N.US,D,20200626,000000,25.15,25.2039,25.1,25.13,207841,0
197
+ BAC_N.US,D,20200629,000000,25.17,25.24,25.1,25.22,127311,0
198
+ BAC_N.US,D,20200630,000000,25.23,25.27,25.15,25.26,170939,0
199
+ BAC_N.US,D,20200701,000000,25.26,25.4,25.23,25.36,150517,0
200
+ BAC_N.US,D,20200702,000000,25.49,25.5599,25.425,25.46,143048,0
201
+ BAC_N.US,D,20200706,000000,25.56,25.59,25.51,25.55,141571,0
202
+ BAC_N.US,D,20200707,000000,25.51,25.5737,25.43,25.5,213970,0
203
+ BAC_N.US,D,20200708,000000,25.5,25.59,25.46,25.55,142707,0
204
+ BAC_N.US,D,20200709,000000,25.58,25.6,25.49,25.57,134306,0
205
+ BAC_N.US,D,20200710,000000,25.57,25.73,25.5541,25.67,117490,0
206
+ BAC_N.US,D,20200713,000000,25.66,25.8,25.6,25.62,82733,0
207
+ BAC_N.US,D,20200714,000000,25.51,25.6986,25.51,25.59,102302,0
208
+ BAC_N.US,D,20200715,000000,25.7,25.75,25.65,25.74,57888,0
209
+ BAC_N.US,D,20200716,000000,25.7,25.9731,25.6647,25.86,114146,0
210
+ BAC_N.US,D,20200717,000000,25.87,25.95,25.85,25.88,93951,0
211
+ BAC_N.US,D,20200720,000000,25.91,26.1,25.91,26.04,75488,0
212
+ BAC_N.US,D,20200721,000000,26.14,26.31,26.0773,26.25,399151,0
213
+ BAC_N.US,D,20200722,000000,26.25,26.34,26.2,26.31,117406,0
214
+ BAC_N.US,D,20200723,000000,26.29,26.47,26.29,26.38,298088,0
215
+ BAC_N.US,D,20200724,000000,26.35,26.48,26.35,26.4,53027,0
216
+ BAC_N.US,D,20200727,000000,26.4,26.49,26.35,26.35,90709,0
217
+ BAC_N.US,D,20200728,000000,26.35,26.48,26.35,26.44,96020,0
218
+ BAC_N.US,D,20200729,000000,26.45,26.65,26.45,26.65,91541,0
219
+ BAC_N.US,D,20200730,000000,26.64,26.71,26.52,26.66,98324,0
220
+ BAC_N.US,D,20200731,000000,26.58,26.79,26.58,26.79,67118,0
221
+ BAC_N.US,D,20200803,000000,26.79,26.86,26.72,26.81,84841,0
222
+ BAC_N.US,D,20200804,000000,26.85,26.89,26.76,26.89,82239,0
223
+ BAC_N.US,D,20200805,000000,26.82,26.93,26.8,26.84,69191,0
224
+ BAC_N.US,D,20200806,000000,26.89,26.89,26.75,26.81,39640,0
225
+ BAC_N.US,D,20200807,000000,26.78,26.9,26.7614,26.9,86900,0
226
+ BAC_N.US,D,20200810,000000,26.86,26.99,26.84,26.97,122158,0
227
+ BAC_N.US,D,20200811,000000,26.97,27,26.86,26.95,95514,0
228
+ BAC_N.US,D,20200812,000000,26.97,26.99,26.92,26.98,115238,0
229
+ BAC_N.US,D,20200813,000000,26.95,27.06,26.91,26.98,77473,0
230
+ BAC_N.US,D,20200814,000000,26.95,27.03,26.93,27,92451,0
231
+ BAC_N.US,D,20200817,000000,27.06,27.078,26.96,26.98,336761,0
232
+ BAC_N.US,D,20200818,000000,26.97,27.12,26.97,27.12,137147,0
233
+ BAC_N.US,D,20200819,000000,27.1,27.23,27.06,27.17,91364,0
234
+ BAC_N.US,D,20200820,000000,27.15,27.34,27.11,27.34,78694,0
235
+ BAC_N.US,D,20200821,000000,27.39,27.5,27.17,27.26,71662,0
236
+ BAC_N.US,D,20200824,000000,27.25,27.35,27.23,27.3,80317,0
237
+ BAC_N.US,D,20200825,000000,27.3,27.3,27.02,27.09,186505,0
238
+ BAC_N.US,D,20200826,000000,27.1,27.14,27.05,27.08,145571,0
239
+ BAC_N.US,D,20200827,000000,27.08,27.17,27.06,27.15,76143,0
240
+ BAC_N.US,D,20200828,000000,27.14,27.15,27.06,27.13,58273,0
241
+ BAC_N.US,D,20200831,000000,26.77,26.88,26.74,26.76,302670,0
242
+ BAC_N.US,D,20200901,000000,26.76,26.83,26.54,26.71,111795,0
243
+ BAC_N.US,D,20200902,000000,26.67,26.78,26.6,26.7,143248,0
244
+ BAC_N.US,D,20200903,000000,26.7,26.73,26.53,26.56,99953,0
245
+ BAC_N.US,D,20200904,000000,26.59,26.59,26.36,26.46,92184,0
246
+ BAC_N.US,D,20200908,000000,26.41,26.5,26.31,26.36,51233,0
247
+ BAC_N.US,D,20200909,000000,26.4,26.59,26.4,26.5521,56522,0
248
+ BAC_N.US,D,20200910,000000,26.61,26.75,26.58,26.64,120563,0
249
+ BAC_N.US,D,20200911,000000,26.69,26.69,26.43,26.48,273008,0
250
+ BAC_N.US,D,20200914,000000,26.51,26.57,26.44,26.52,119790,0
251
+ BAC_N.US,D,20200915,000000,26.58,26.584,26.46,26.52,168089,0
252
+ BAC_N.US,D,20200916,000000,26.49,26.59,26.41,26.5,500083,0
253
+ BAC_N.US,D,20200917,000000,26.44,26.47,26.28,26.35,147970,0
254
+ BAC_N.US,D,20200918,000000,26.38,26.38,26.05,26.33,237105,0
255
+ BAC_N.US,D,20200921,000000,26.19,26.24,26,26.21,208685,0
256
+ BAC_N.US,D,20200922,000000,26.21,26.32,26.13,26.25,163635,0
257
+ BAC_N.US,D,20200923,000000,26.25,26.25,25.895,26.035,140765,0
258
+ BAC_N.US,D,20200924,000000,25.94,26,25.78,25.92,295550,0
259
+ BAC_N.US,D,20200925,000000,25.95,26.25,25.95,26.22,112633,0
260
+ BAC_N.US,D,20200928,000000,26.34,26.45,26.29,26.44,91818,0
261
+ BAC_N.US,D,20200929,000000,26.46,26.47,26.34,26.43,82271,0
262
+ BAC_N.US,D,20200930,000000,26.47,26.47,26.22,26.24,138719,0
263
+ BAC_N.US,D,20201001,000000,26.34,26.57,26.27,26.57,331839,0
264
+ BAC_N.US,D,20201002,000000,26.44,26.68,26.44,26.66,114723,0
265
+ BAC_N.US,D,20201005,000000,26.75,26.841,26.65,26.74,84076,0
266
+ BAC_N.US,D,20201006,000000,26.78,26.86,26.68,26.78,96749,0
267
+ BAC_N.US,D,20201007,000000,26.75,26.84,26.736,26.76,71943,0
268
+ BAC_N.US,D,20201008,000000,26.81,26.85,26.7,26.72,133943,0
269
+ BAC_N.US,D,20201009,000000,26.73,26.74,26.55,26.64,131833,0
270
+ BAC_N.US,D,20201012,000000,26.63,26.85,26.59,26.82,142691,0
271
+ BAC_N.US,D,20201013,000000,26.76,26.87,26.72,26.86,95723,0
272
+ BAC_N.US,D,20201014,000000,26.8,26.9,26.7,26.84,134870,0
273
+ BAC_N.US,D,20201015,000000,26.77,26.88,26.7,26.88,122570,0
274
+ BAC_N.US,D,20201016,000000,26.92,26.93,26.77,26.77,45580,0
275
+ BAC_N.US,D,20201019,000000,26.77,26.85,26.62,26.7,89464,0
276
+ BAC_N.US,D,20201020,000000,26.7,26.79,26.65,26.67,99331,0
277
+ BAC_N.US,D,20201021,000000,26.7,26.75,26.35,26.45,245447,0
278
+ BAC_N.US,D,20201022,000000,26.35,26.62,26.35,26.6,208893,0
279
+ BAC_N.US,D,20201023,000000,26.6,26.69,26.5169,26.67,149985,0
280
+ BAC_N.US,D,20201026,000000,26.58,26.6,26.46,26.53,140768,0
281
+ BAC_N.US,D,20201027,000000,26.5,26.5035,26.18,26.23,303435,0
282
+ BAC_N.US,D,20201028,000000,26.17,26.25,25.85,25.9,181980,0
283
+ BAC_N.US,D,20201029,000000,25.9,26.035,25.78,25.87,118249,0
284
+ BAC_N.US,D,20201030,000000,25.92,26.05,25.86,26.05,185820,0
285
+ BAC_N.US,D,20201102,000000,26.1,26.15,25.965,25.97,82321,0
286
+ BAC_N.US,D,20201103,000000,26.06,26.17,25.97,25.97,105817,0
287
+ BAC_N.US,D,20201104,000000,26.11,26.38,26.0651,26.38,48629,0
288
+ BAC_N.US,D,20201105,000000,26.5,26.58,26.41,26.52,78471,0
289
+ BAC_N.US,D,20201106,000000,26.53,26.53,26.3075,26.38,56787,0
290
+ BAC_N.US,D,20201109,000000,26.55,26.66,26.46,26.55,68093,0
291
+ BAC_N.US,D,20201110,000000,26.46,26.54,26.24,26.36,111218,0
292
+ BAC_N.US,D,20201111,000000,26.4,26.41,26.34,26.38,57861,0
293
+ BAC_N.US,D,20201112,000000,26.38,26.44,26.31,26.35,70858,0
294
+ BAC_N.US,D,20201113,000000,26.38,26.45,26.35,26.435,68449,0
295
+ BAC_N.US,D,20201116,000000,26.46,26.96,26.38,26.93,224077,0
296
+ BAC_N.US,D,20201117,000000,26.87,27.03,26.74,26.97,106195,0
297
+ BAC_N.US,D,20201118,000000,26.98,27.06,26.86,26.95,137938,0
298
+ BAC_N.US,D,20201119,000000,26.97,27.01,26.85,27,70887,0
299
+ BAC_N.US,D,20201120,000000,27,27.03,26.875,26.97,61537,0
300
+ BAC_N.US,D,20201123,000000,26.97,27.03,26.91,26.96,67923,0
301
+ BAC_N.US,D,20201124,000000,26.97,27.08,26.95,27.04,126153,0
302
+ BAC_N.US,D,20201125,000000,26.98,27.08,26.95,27.05,114550,0
303
+ BAC_N.US,D,20201127,000000,27.04,27.05,26.92,26.94,27762,0
304
+ BAC_N.US,D,20201130,000000,26.67,26.67,26.42,26.42,350168,0
305
+ BAC_N.US,D,20201201,000000,26.5,26.52,26.44,26.47,119009,0
306
+ BAC_N.US,D,20201202,000000,26.5,26.64,26.462,26.615,209254,0
307
+ BAC_N.US,D,20201203,000000,26.64,26.8,26.56,26.63,108914,0
308
+ BAC_N.US,D,20201204,000000,26.73,26.82,26.6771,26.82,59623,0
309
+ BAC_N.US,D,20201207,000000,26.87,26.88,26.75,26.8,67107,0
310
+ BAC_N.US,D,20201208,000000,26.8,26.96,26.72,26.92,48595,0
311
+ BAC_N.US,D,20201209,000000,26.85,27.05,26.8,27.05,85807,0
312
+ BAC_N.US,D,20201210,000000,26.96,27.05,26.77,26.89,92642,0
313
+ BAC_N.US,D,20201211,000000,26.89,26.98,26.85,26.9,98482,0
314
+ BAC_N.US,D,20201214,000000,26.94,27.1,26.87,26.92,104394,0
315
+ BAC_N.US,D,20201215,000000,26.96,27.1,26.935,27.09,65722,0
316
+ BAC_N.US,D,20201216,000000,27.1,27.23,27.02,27.23,173070,0
317
+ BAC_N.US,D,20201217,000000,27.27,27.44,27.1856,27.42,61312,0
318
+ BAC_N.US,D,20201218,000000,27.44,27.44,27.2901,27.4,76364,0
319
+ BAC_N.US,D,20201221,000000,27.36,27.46,27.3,27.44,51715,0
320
+ BAC_N.US,D,20201222,000000,27.45,27.5,27.25,27.3,88709,0
321
+ BAC_N.US,D,20201223,000000,27.35,27.35,27.18,27.21,45089,0
322
+ BAC_N.US,D,20201224,000000,27.29,27.33,27.2542,27.3,16474,0
323
+ BAC_N.US,D,20201228,000000,27.39,27.39,27.2566,27.27,42674,0
324
+ BAC_N.US,D,20201229,000000,27.31,27.36,27.21,27.24,40912,0
325
+ BAC_N.US,D,20201230,000000,27.22,27.32,27.21,27.2672,47747,0
326
+ BAC_N.US,D,20201231,000000,27.27,27.42,27.2652,27.28,61489,0
327
+ BAC_N.US,D,20210104,000000,27.3,27.37,26.99,27.05,59789,0
328
+ BAC_N.US,D,20210105,000000,27.02,27.2,26.98,27.2,68931,0
329
+ BAC_N.US,D,20210106,000000,27.13,27.13,26.4573,26.64,160965,0
330
+ BAC_N.US,D,20210107,000000,26.7,26.7,26.12,26.37,137137,0
331
+ BAC_N.US,D,20210108,000000,26.37,26.45,26.22,26.24,111762,0
332
+ BAC_N.US,D,20210111,000000,26.21,26.21,25.94,25.94,128728,0
333
+ BAC_N.US,D,20210112,000000,25.86,26,25.6986,25.93,266909,0
334
+ BAC_N.US,D,20210113,000000,25.86,26.38,25.86,26.36,159214,0
335
+ BAC_N.US,D,20210114,000000,26.37,27.01,26.29,26.59,264730,0
336
+ BAC_N.US,D,20210115,000000,26.59,26.8,26.58,26.62,113627,0
337
+ BAC_N.US,D,20210119,000000,26.79,26.87,26.65,26.86,96312,0
338
+ BAC_N.US,D,20210120,000000,26.87,26.9403,26.81,26.94,68685,0
339
+ BAC_N.US,D,20210121,000000,26.84,26.89,26.66,26.85,152362,0
340
+ BAC_N.US,D,20210122,000000,26.85,27,26.76,26.91,109026,0
341
+ BAC_N.US,D,20210125,000000,26.83,26.99,26.8,26.8,115748,0
342
+ BAC_N.US,D,20210126,000000,26.89,26.9735,26.73,26.84,90658,0
343
+ BAC_N.US,D,20210127,000000,26.84,26.89,26.54,26.59,98229,0
344
+ BAC_N.US,D,20210128,000000,26.63,26.79,26.5,26.66,107936,0
345
+ BAC_N.US,D,20210129,000000,26.74,26.9,26.66,26.83,477248,0
346
+ BAC_N.US,D,20210201,000000,26.88,26.98,26.75,26.91,82004,0
347
+ BAC_N.US,D,20210202,000000,26.87,27.04,26.85,26.92,83907,0
348
+ BAC_N.US,D,20210203,000000,26.92,26.9295,26.72,26.78,68498,0
349
+ BAC_N.US,D,20210204,000000,26.74,26.85,26.41,26.79,108226,0
350
+ BAC_N.US,D,20210205,000000,26.79,26.87,26.69,26.7,63216,0
351
+ BAC_N.US,D,20210208,000000,26.7,26.99,26.7,26.87,105784,0
352
+ BAC_N.US,D,20210209,000000,26.92,27.16,26.86,26.98,136430,0
353
+ BAC_N.US,D,20210210,000000,26.98,27.12,26.915,27.12,113330,0
354
+ BAC_N.US,D,20210211,000000,27.07,27.07,26.83,26.83,97401,0
355
+ BAC_N.US,D,20210212,000000,26.86,26.86,26.66,26.77,59050,0
356
+ BAC_N.US,D,20210216,000000,26.7,26.76,26.54,26.55,134463,0
357
+ BAC_N.US,D,20210217,000000,26.63,26.67,26.49,26.49,117588,0
358
+ BAC_N.US,D,20210218,000000,26.5,26.52,26.33,26.45,76595,0
359
+ BAC_N.US,D,20210219,000000,26.52,26.52,26.395,26.47,84331,0
360
+ BAC_N.US,D,20210222,000000,26.49,26.49,26.3,26.3372,85295,0
361
+ BAC_N.US,D,20210223,000000,26.27,26.46,26.23,26.4,134750,0
362
+ BAC_N.US,D,20210224,000000,26.4,26.4,26.12,26.27,184284,0
363
+ BAC_N.US,D,20210225,000000,26.27,26.27,25.91,26.18,160386,0
364
+ BAC_N.US,D,20210226,000000,25.99,25.99,25.63,25.64,346455,0
365
+ BAC_N.US,D,20210301,000000,25.77,25.87,25.66,25.68,154040,0
366
+ BAC_N.US,D,20210302,000000,25.68,25.91,25.63,25.83,121380,0
367
+ BAC_N.US,D,20210303,000000,25.79,25.81,25.66,25.8,232508,0
368
+ BAC_N.US,D,20210304,000000,25.8,25.97,25.72,25.82,144983,0
369
+ BAC_N.US,D,20210305,000000,25.83,25.99,25.75,25.96,84440,0
370
+ BAC_N.US,D,20210308,000000,25.97,26.05,25.89,25.96,107560,0
371
+ BAC_N.US,D,20210309,000000,26.03,26.09,25.88,25.95,118499,0
372
+ BAC_N.US,D,20210310,000000,26,26,25.84,25.96,88100,0
373
+ BAC_N.US,D,20210311,000000,26,26.16,25.9754,26.16,88865,0
374
+ BAC_N.US,D,20210312,000000,26.11,26.11,25.85,25.99,78634,0
375
+ BAC_N.US,D,20210315,000000,26.03,26.31,25.9494,26.22,85373,0
376
+ BAC_N.US,D,20210316,000000,26.29,26.67,26.245,26.59,252274,0
377
+ BAC_N.US,D,20210317,000000,26.57,26.6592,26.39,26.55,76045,0
378
+ BAC_N.US,D,20210318,000000,26.37,26.47,26.16,26.17,63930,0
379
+ BAC_N.US,D,20210319,000000,26.23,26.28,26.1,26.28,46645,0
380
+ BAC_N.US,D,20210322,000000,26.38,26.456,26.3,26.4,64507,0
381
+ BAC_N.US,D,20210323,000000,26.45,26.53,26.37,26.4,64116,0
382
+ BAC_N.US,D,20210324,000000,26.46,26.57,26.3307,26.52,78477,0
383
+ BAC_N.US,D,20210325,000000,26.45,26.57,26.41,26.5,54007,0
384
+ BAC_N.US,D,20210326,000000,26.55,26.56,26.45,26.5,39778,0
385
+ BAC_N.US,D,20210329,000000,26.54,26.54,26.32,26.39,43313,0
386
+ BAC_N.US,D,20210330,000000,26.28,26.49,26.27,26.49,42156,0
387
+ BAC_N.US,D,20210331,000000,26.47,26.6,26.43,26.47,173518,0
388
+ BAC_N.US,D,20210401,000000,26.55,26.67,26.47,26.67,80580,0
389
+ BAC_N.US,D,20210405,000000,26.61,26.8,26.61,26.79,59122,0
390
+ BAC_N.US,D,20210406,000000,26.71,26.96,26.7,26.96,109580,0
391
+ BAC_N.US,D,20210407,000000,26.95,26.98,26.81,26.81,107629,0
392
+ BAC_N.US,D,20210408,000000,26.9,26.94,26.82,26.94,83046,0
393
+ BAC_N.US,D,20210409,000000,26.9,26.91,26.79,26.85,59594,0
394
+ BAC_N.US,D,20210412,000000,26.83,26.91,26.83,26.88,38541,0
395
+ BAC_N.US,D,20210413,000000,26.87,27.06,26.8,26.91,191256,0
396
+ BAC_N.US,D,20210414,000000,27,27.04,26.91,27,77088,0
397
+ BAC_N.US,D,20210415,000000,27,27.13,26.93,27.12,53867,0
398
+ BAC_N.US,D,20210416,000000,27.05,27.19,27.05,27.19,66321,0
399
+ BAC_N.US,D,20210419,000000,27.14,27.17,27.11,27.17,39773,0
400
+ BAC_N.US,D,20210420,000000,27.15,27.16,27.02,27.08,61769,0
401
+ BAC_N.US,D,20210421,000000,27.06,27.17,27.06,27.11,69644,0
402
+ BAC_N.US,D,20210422,000000,27.11,27.16,27.05,27.07,72780,0
403
+ BAC_N.US,D,20210423,000000,27.1,27.26,27.0773,27.24,69340,0
404
+ BAC_N.US,D,20210426,000000,27.19,27.3,27.19,27.27,56646,0
405
+ BAC_N.US,D,20210427,000000,27.28,27.36,27.19,27.28,142893,0
406
+ BAC_N.US,D,20210428,000000,27.28,27.29,27.06,27.2,86521,0
407
+ BAC_N.US,D,20210429,000000,27.18,27.18,27.05,27.11,131752,0
408
+ BAC_N.US,D,20210430,000000,27.14,27.27,27.04,27.26,323826,0
409
+ BAC_N.US,D,20210503,000000,27.22,27.27,27.14,27.26,98330,0
410
+ BAC_N.US,D,20210504,000000,27.21,27.31,27.19,27.24,54057,0
411
+ BAC_N.US,D,20210505,000000,27.31,27.49,27.285,27.34,266225,0
412
+ BAC_N.US,D,20210506,000000,27.3,27.35,27.17,27.29,71915,0
413
+ BAC_N.US,D,20210507,000000,27.32,27.38,27.3,27.32,48254,0
414
+ BAC_N.US,D,20210510,000000,27.35,27.37,27.23,27.23,46647,0
415
+ BAC_N.US,D,20210511,000000,27.12,27.18,26.99,27.1,85921,0
416
+ BAC_N.US,D,20210512,000000,26.96,26.99,26.7601,26.7649,90265,0
417
+ BAC_N.US,D,20210513,000000,26.89,27.1041,26.65,26.7,149981,0
418
+ BAC_N.US,D,20210514,000000,26.81,26.84,26.6926,26.76,87104,0
419
+ BAC_N.US,D,20210517,000000,26.83,26.84,26.71,26.8,53554,0
420
+ BAC_N.US,D,20210518,000000,26.77,26.86,26.72,26.85,44206,0
421
+ BAC_N.US,D,20210519,000000,26.68,26.93,26.68,26.84,113823,0
422
+ BAC_N.US,D,20210520,000000,26.92,27.15,26.86,27.15,42576,0
423
+ BAC_N.US,D,20210521,000000,27.18,27.27,27.06,27.1,118704,0
424
+ BAC_N.US,D,20210524,000000,27.19,27.35,27.1243,27.25,75093,0
425
+ BAC_N.US,D,20210525,000000,27.18,27.2887,27.1799,27.27,63908,0
426
+ BAC_N.US,D,20210526,000000,27.26,27.26,27.1011,27.21,24915,0
427
+ BAC_N.US,D,20210527,000000,27.17,27.26,27.16,27.24,36861,0
428
+ BAC_N.US,D,20210528,000000,26.87,27.16,26.85,27.01,91963,0
429
+ BAC_N.US,D,20210601,000000,27.19,27.22,27.04,27.16,109223,0
430
+ BAC_N.US,D,20210602,000000,27.16,27.32,27.16,27.24,64911,0
431
+ BAC_N.US,D,20210603,000000,27.15,27.29,27.15,27.22,155251,0
432
+ BAC_N.US,D,20210604,000000,27.22,27.39,27.22,27.29,227410,0
433
+ BAC_N.US,D,20210607,000000,27.22,27.34,27.18,27.2018,35418,0
434
+ BAC_N.US,D,20210608,000000,27.26,27.26,27.14,27.17,58492,0
435
+ BAC_N.US,D,20210609,000000,27.23,27.25,27.16,27.2,76159,0
436
+ BAC_N.US,D,20210610,000000,27.2,27.26,27.16,27.23,63408,0
437
+ BAC_N.US,D,20210611,000000,27.26,27.29,27.2,27.2504,34751,0
438
+ BAC_N.US,D,20210614,000000,27.29,27.43,27.21,27.43,56219,0
439
+ BAC_N.US,D,20210615,000000,27.31,27.4,27.26,27.34,84970,0
440
+ BAC_N.US,D,20210616,000000,27.34,27.39,27.25,27.28,34131,0
441
+ BAC_N.US,D,20210617,000000,27.33,27.38,27.3,27.38,90419,0
442
+ BAC_N.US,D,20210618,000000,27.36,27.39,27.325,27.38,73624,0
443
+ BAC_N.US,D,20210621,000000,27.35,27.4,27.35,27.36,45496,0
444
+ BAC_N.US,D,20210622,000000,27.31,27.48,27.31,27.48,80506,0
445
+ BAC_N.US,D,20210623,000000,27.47,27.58,27.44,27.58,56004,0
446
+ BAC_N.US,D,20210624,000000,27.59,27.61,27.4805,27.51,70711,0
447
+ BAC_N.US,D,20210625,000000,27.51,27.535,27.19,27.3,161136,0
448
+ BAC_N.US,D,20210628,000000,27.34,27.34,27.2,27.28,47083,0
449
+ BAC_N.US,D,20210629,000000,27.29,27.3498,27.23,27.34,86984,0
450
+ BAC_N.US,D,20210630,000000,27.29,27.38,27.27,27.3,160387,0
451
+ BAC_N.US,D,20210701,000000,27.34,27.4,27.3106,27.34,49510,0
452
+ BAC_N.US,D,20210702,000000,27.39,27.45,27.37,27.42,72369,0
453
+ BAC_N.US,D,20210706,000000,27.4,27.49,27.3713,27.42,50736,0
454
+ BAC_N.US,D,20210707,000000,27.52,27.52,27.32,27.381,85009,0
455
+ BAC_N.US,D,20210708,000000,27.3,27.39,27.26,27.34,65681,0
456
+ BAC_N.US,D,20210709,000000,27.37,27.42,27.306,27.34,34185,0
457
+ BAC_N.US,D,20210712,000000,27.38,27.3994,27.3,27.3,45001,0
458
+ BAC_N.US,D,20210713,000000,27.3,27.34,27.23,27.27,57582,0
459
+ BAC_N.US,D,20210714,000000,27.32,27.32,27.21,27.3,52761,0
460
+ BAC_N.US,D,20210715,000000,27.32,27.32,27.23,27.25,19567,0
461
+ BAC_N.US,D,20210716,000000,27.29,27.3299,27.16,27.17,53248,0
462
+ BAC_N.US,D,20210719,000000,27.12,27.12,26.98,27.005,32520,0
463
+ BAC_N.US,D,20210720,000000,27.02,27.105,26.98,27.05,70758,0
464
+ BAC_N.US,D,20210721,000000,27.06,27.06,26.86,26.93,57656,0
465
+ BAC_N.US,D,20210722,000000,26.9,26.9288,26.76,26.83,70411,0
466
+ BAC_N.US,D,20210723,000000,26.85,26.85,26.1,26.79,57147,0
467
+ BAC_N.US,D,20210726,000000,26.79,26.84,26.73,26.75,85193,0
468
+ BAC_N.US,D,20210727,000000,26.74,26.7763,26.58,26.67,60786,0
469
+ BAC_N.US,D,20210728,000000,26.71,26.72,26.63,26.7,28951,0
470
+ BAC_N.US,D,20210729,000000,26.71,26.85,26.71,26.78,56833,0
471
+ BAC_N.US,D,20210730,000000,26.77,27,26.75,27,152384,0
472
+ BAC_N.US,D,20210802,000000,27.02,27.0577,26.99,27.0207,67461,0
473
+ BAC_N.US,D,20210803,000000,27.05,27.062,26.9601,27.02,47600,0
474
+ BAC_N.US,D,20210804,000000,27.06,27.15,27.018,27.12,23266,0
475
+ BAC_N.US,D,20210805,000000,27.14,27.26,27.14,27.23,44582,0
476
+ BAC_N.US,D,20210806,000000,27.16,27.35,27.15,27.27,93943,0
477
+ BAC_N.US,D,20210809,000000,27.25,27.27,27.08,27.1093,86232,0
478
+ BAC_N.US,D,20210810,000000,27.17,27.17,26.726,27.07,193455,0
479
+ BAC_N.US,D,20210811,000000,27.11,27.1598,26.98,27.1,58529,0
480
+ BAC_N.US,D,20210812,000000,27.08,27.11,27.02,27.08,139291,0
481
+ BAC_N.US,D,20210813,000000,27.09,27.2066,27.07,27.13,56318,0
482
+ BAC_N.US,D,20210816,000000,27.13,27.1796,27.08,27.16,31159,0
483
+ BAC_N.US,D,20210817,000000,27.16,27.1683,26.9986,27.09,47154,0
484
+ BAC_N.US,D,20210818,000000,27.05,27.07,26.95,27.05,28612,0
485
+ BAC_N.US,D,20210819,000000,26.98,27.07,26.8808,27,59181,0
486
+ BAC_N.US,D,20210820,000000,27.04,27.1199,26.98,26.99,74304,0
487
+ BAC_N.US,D,20210823,000000,27.02,27.08,27,27.06,36288,0
488
+ BAC_N.US,D,20210824,000000,27.06,27.06,26.93,26.99,90010,0
489
+ BAC_N.US,D,20210825,000000,26.96,26.995,26.88,26.96,51610,0
490
+ BAC_N.US,D,20210826,000000,26.98,26.98,26.81,26.84,45067,0
491
+ BAC_N.US,D,20210827,000000,26.86,26.99,26.81,26.99,38754,0
492
+ BAC_N.US,D,20210830,000000,27.01,27.1,26.82,26.93,81094,0
493
+ BAC_N.US,D,20210831,000000,26.57,26.67,26.54,26.67,208052,0
494
+ BAC_N.US,D,20210901,000000,26.73,26.79,26.68,26.73,92254,0
495
+ BAC_N.US,D,20210902,000000,26.76,26.8,26.71,26.74,167753,0
496
+ BAC_N.US,D,20210903,000000,26.73,26.75,26.67,26.75,37172,0
497
+ BAC_N.US,D,20210907,000000,26.69,26.7097,26.55,26.57,90901,0
498
+ BAC_N.US,D,20210908,000000,26.56,26.6,26.48,26.54,103928,0
499
+ BAC_N.US,D,20210909,000000,26.51,26.59,26.49,26.52,115757,0
500
+ BAC_N.US,D,20210910,000000,26.56,26.58,26.49,26.53,157590,0
501
+ BAC_N.US,D,20210913,000000,26.58,26.58,26.47,26.54,58890,0
502
+ BAC_N.US,D,20210914,000000,26.54,26.61,26.47,26.54,105066,0
503
+ BAC_N.US,D,20210915,000000,26.53,26.71,26.5,26.69,179522,0
504
+ BAC_N.US,D,20210916,000000,26.71,26.79,26.63,26.7316,74569,0
505
+ BAC_N.US,D,20210917,000000,26.8,26.85,26.68,26.7801,79567,0
506
+ BAC_N.US,D,20210920,000000,26.67,26.75,26.55,26.65,49837,0
507
+ BAC_N.US,D,20210921,000000,26.71,26.71,26.61,26.68,52961,0
508
+ BAC_N.US,D,20210922,000000,26.71,26.87,26.7065,26.87,79736,0
509
+ BAC_N.US,D,20210923,000000,26.85,26.9496,26.6534,26.76,54871,0
510
+ BAC_N.US,D,20210924,000000,26.71,26.75,26.64,26.68,52300,0
511
+ BAC_N.US,D,20210927,000000,26.63,26.6582,26.46,26.52,88776,0
512
+ BAC_N.US,D,20210928,000000,26.45,26.4511,26.17,26.2599,178018,0
513
+ BAC_N.US,D,20210929,000000,26.39,26.57,26.3411,26.57,91768,0
514
+ BAC_N.US,D,20210930,000000,26.49,26.75,26.46,26.75,198851,0
515
+ BAC_N.US,D,20211001,000000,26.77,26.77,26.61,26.62,68586,0
516
+ BAC_N.US,D,20211004,000000,26.59,26.61,26.33,26.37,43890,0
517
+ BAC_N.US,D,20211005,000000,26.4,26.48,26.355,26.37,129490,0
518
+ BAC_N.US,D,20211006,000000,26.38,26.47,26.25,26.46,157192,0
519
+ BAC_N.US,D,20211007,000000,26.45,26.4814,26.244,26.26,101244,0
520
+ BAC_N.US,D,20211008,000000,26.32,26.39,26.17,26.32,64407,0
521
+ BAC_N.US,D,20211011,000000,26.35,26.42,26.25,26.33,38298,0
522
+ BAC_N.US,D,20211012,000000,26.39,26.58,26.3653,26.5177,59374,0
523
+ BAC_N.US,D,20211013,000000,26.58,26.79,26.53,26.7899,82439,0
524
+ BAC_N.US,D,20211014,000000,26.8,26.97,26.7501,26.95,89143,0
525
+ BAC_N.US,D,20211015,000000,26.93,26.97,26.84,26.92,72993,0
526
+ BAC_N.US,D,20211018,000000,26.83,26.96,26.78,26.89,52179,0
527
+ BAC_N.US,D,20211019,000000,26.92,26.95,26.4799,26.57,210746,0
528
+ BAC_N.US,D,20211020,000000,26.55,26.8,26.55,26.7999,79505,0
529
+ BAC_N.US,D,20211021,000000,26.8,26.8,26.7,26.8,43504,0
530
+ BAC_N.US,D,20211022,000000,26.85,26.86,26.72,26.77,94017,0
531
+ BAC_N.US,D,20211025,000000,26.81,26.84,26.66,26.815,78931,0
532
+ BAC_N.US,D,20211026,000000,26.88,26.9,26.77,26.85,50954,0
533
+ BAC_N.US,D,20211027,000000,26.88,26.95,26.82,26.92,80771,0
534
+ BAC_N.US,D,20211028,000000,26.95,27.01,26.9196,26.97,56664,0
535
+ BAC_N.US,D,20211029,000000,26.97,26.97,26.7,26.74,323523,0
536
+ BAC_N.US,D,20211101,000000,26.75,26.91,26.66,26.74,255722,0
537
+ BAC_N.US,D,20211102,000000,26.8,26.815,26.73,26.75,69405,0
538
+ BAC_N.US,D,20211103,000000,26.76,26.7962,26.7,26.78,66907,0
539
+ BAC_N.US,D,20211104,000000,26.78,26.88,26.74,26.8,104201,0
540
+ BAC_N.US,D,20211105,000000,26.86,26.91,26.77,26.87,74909,0
541
+ BAC_N.US,D,20211108,000000,26.87,26.9,26.78,26.78,38931,0
542
+ BAC_N.US,D,20211109,000000,26.8,26.88,26.73,26.76,74191,0
543
+ BAC_N.US,D,20211110,000000,26.75,26.77,26.479,26.58,85390,0
544
+ BAC_N.US,D,20211111,000000,26.51,26.5694,26.4,26.47,63014,0
545
+ BAC_N.US,D,20211112,000000,26.47,26.54,26.42,26.46,71534,0
546
+ BAC_N.US,D,20211115,000000,26.53,26.53,26.26,26.34,47102,0
547
+ BAC_N.US,D,20211116,000000,26.28,26.45,26.25,26.3,73940,0
548
+ BAC_N.US,D,20211117,000000,26.28,26.3399,26.21,26.3,63069,0
549
+ BAC_N.US,D,20211118,000000,26.37,26.37,26.17,26.26,61174,0
550
+ BAC_N.US,D,20211119,000000,26.27,26.27,26.1347,26.2,61143,0
551
+ BAC_N.US,D,20211122,000000,26.16,26.26,26.16,26.17,82420,0
552
+ BAC_N.US,D,20211123,000000,26.16,26.16,26.04,26.06,68221,0
553
+ BAC_N.US,D,20211124,000000,26.11,26.11,25.93,26.07,72013,0
554
+ BAC_N.US,D,20211126,000000,25.99,25.99,25.79,25.98,39424,0
555
+ BAC_N.US,D,20211129,000000,26.07,26.25,26.01,26.23,155159,0
556
+ BAC_N.US,D,20211130,000000,25.95,25.9545,25.7,25.78,580708,0
557
+ BAC_N.US,D,20211201,000000,25.84,26.12,25.84,26.02,254604,0
558
+ BAC_N.US,D,20211202,000000,25.96,26.09,25.92,26.02,97181,0
559
+ BAC_N.US,D,20211203,000000,26,26.0248,25.9178,26.02,117356,0
560
+ BAC_N.US,D,20211206,000000,26.04,26.1,25.97,26.08,46743,0
561
+ BAC_N.US,D,20211207,000000,26.17,26.195,26.07,26.1,99045,0
562
+ BAC_N.US,D,20211208,000000,26.1,26.17,26.08,26.12,85018,0
563
+ BAC_N.US,D,20211209,000000,26.08,26.19,26.07,26.11,49051,0
564
+ BAC_N.US,D,20211210,000000,26.14,26.19,26.09,26.09,28781,0
565
+ BAC_N.US,D,20211213,000000,26.12,26.19,26.09,26.19,48624,0
566
+ BAC_N.US,D,20211214,000000,26.18,26.18,26.08,26.12,34664,0
567
+ BAC_N.US,D,20211215,000000,26.09,26.27,26.07,26.15,60720,0
568
+ BAC_N.US,D,20211216,000000,26.16,26.38,26.15,26.36,46299,0
569
+ BAC_N.US,D,20211217,000000,26.37,26.47,26.24,26.32,77285,0
570
+ BAC_N.US,D,20211220,000000,26.32,26.37,26.2,26.22,45777,0
571
+ BAC_N.US,D,20211221,000000,26.34,26.43,26.24,26.31,71857,0
572
+ BAC_N.US,D,20211222,000000,26.31,26.48,26.31,26.48,43944,0
573
+ BAC_N.US,D,20211223,000000,26.52,26.56,26.41,26.41,31433,0
574
+ BAC_N.US,D,20211227,000000,26.51,26.51,26.37,26.37,23099,0
575
+ BAC_N.US,D,20211228,000000,26.37,26.4684,26.35,26.401,50696,0
576
+ BAC_N.US,D,20211229,000000,26.36,26.44,26.36,26.43,33998,0
577
+ BAC_N.US,D,20211230,000000,26.43,26.63,26.41,26.6,36495,0
578
+ BAC_N.US,D,20211231,000000,26.55,26.62,26.49,26.58,142727,0
579
+ BAC_N.US,D,20220103,000000,26.48,26.55,26.45,26.54,101383,0
580
+ BAC_N.US,D,20220104,000000,26.47,26.5,26.32,26.43,149803,0
581
+ BAC_N.US,D,20220105,000000,26.36,26.5425,26.12,26.19,91452,0
582
+ BAC_N.US,D,20220106,000000,26.16,26.3706,26.08,26.32,64292,0
583
+ BAC_N.US,D,20220107,000000,26.28,26.33,26.11,26.24,216693,0
584
+ BAC_N.US,D,20220110,000000,26.19,26.22,26.07,26.2,57987,0
585
+ BAC_N.US,D,20220111,000000,26.17,26.281,26.09,26.2,127375,0
586
+ BAC_N.US,D,20220112,000000,26.26,26.4014,26.14,26.31,181746,0
587
+ BAC_N.US,D,20220113,000000,26.33,26.38,26.18,26.24,109470,0
588
+ BAC_N.US,D,20220114,000000,26.19,26.22,26.13,26.19,70649,0
589
+ BAC_N.US,D,20220118,000000,26.11,26.11,25.95,26.02,122840,0
590
+ BAC_N.US,D,20220119,000000,25.99,26.1,25.91,25.98,173339,0
591
+ BAC_N.US,D,20220120,000000,26.01,26.04,25.9,25.93,100330,0
592
+ BAC_N.US,D,20220121,000000,25.95,25.96,25.79,25.82,70911,0
593
+ BAC_N.US,D,20220124,000000,25.7,25.77,25.56,25.75,145674,0
594
+ BAC_N.US,D,20220125,000000,25.6,25.775,25.6,25.71,106615,0
595
+ BAC_N.US,D,20220126,000000,25.72,25.81,25.47,25.6,150682,0
596
+ BAC_N.US,D,20220127,000000,25.69,25.72,25.21,25.21,342142,0
597
+ BAC_N.US,D,20220128,000000,25.15,25.41,25.05,25.39,304569,0
598
+ BAC_N.US,D,20220131,000000,25.39,25.74,25.39,25.7,123513,0
599
+ BAC_N.US,D,20220201,000000,25.64,25.74,25.55,25.7,90180,0
600
+ BAC_N.US,D,20220202,000000,25.75,25.76,25.47,25.5,84992,0
601
+ BAC_N.US,D,20220203,000000,25.35,25.48,25.14,25.29,213245,0
602
+ BAC_N.US,D,20220204,000000,25.25,25.3,25.05,25.12,225522,0
603
+ BAC_N.US,D,20220207,000000,25.13,25.19,25.01,25.04,181386,0
604
+ BAC_N.US,D,20220208,000000,25.04,25.04,24.79,24.93,412813,0
605
+ BAC_N.US,D,20220209,000000,25.02,25.05,24.8,24.95,421896,0
606
+ BAC_N.US,D,20220210,000000,24.8,24.86,24.43,24.62,317368,0
607
+ BAC_N.US,D,20220211,000000,24.71,24.72,24.25,24.47,271619,0
608
+ BAC_N.US,D,20220214,000000,24.3,24.35,24.01,24.14,231993,0
609
+ BAC_N.US,D,20220215,000000,24.12,24.3999,24.075,24.2,231809,0
610
+ BAC_N.US,D,20220216,000000,24.23,24.6,24.15,24.59,208696,0
611
+ BAC_N.US,D,20220217,000000,24.6,24.68,24.382,24.47,220169,0
612
+ BAC_N.US,D,20220218,000000,24.5,24.67,24.5,24.58,177093,0
613
+ BAC_N.US,D,20220222,000000,24.58,24.6,24.315,24.5,789756,0
614
+ BAC_N.US,D,20220223,000000,24.55,24.6398,24.34,24.5,209048,0
615
+ BAC_N.US,D,20220224,000000,24.25,24.64,24.1607,24.58,268291,0
616
+ BAC_N.US,D,20220225,000000,24.63,24.8453,24.62,24.83,361172,0
617
+ BAC_N.US,D,20220228,000000,24.53,24.69,24.42,24.57,247456,0
618
+ BAC_N.US,D,20220301,000000,24.59,24.75,24.52,24.63,167555,0
619
+ BAC_N.US,D,20220302,000000,24.63,24.69,24.48,24.61,171026,0
620
+ BAC_N.US,D,20220303,000000,24.66,24.6899,24.55,24.6,124987,0
621
+ BAC_N.US,D,20220304,000000,24.6,24.6,24.39,24.39,188738,0
622
+ BAC_N.US,D,20220307,000000,24.44,24.44,24.01,24.15,129583,0
623
+ BAC_N.US,D,20220308,000000,24.09,24.18,23.96,24.03,175947,0
624
+ BAC_N.US,D,20220309,000000,24.11,24.33,24.03,24.28,183383,0
625
+ BAC_N.US,D,20220310,000000,24.17,24.22,23.95,24.1,153107,0
626
+ BAC_N.US,D,20220311,000000,24.1,24.13,23.88,23.88,487125,0
627
+ BAC_N.US,D,20220314,000000,23.84,23.86,23.3607,23.41,371202,0
628
+ BAC_N.US,D,20220315,000000,23.59,23.69,23.48,23.56,172396,0
629
+ BAC_N.US,D,20220316,000000,23.58,23.86,23.46,23.76,183429,0
630
+ BAC_N.US,D,20220317,000000,23.82,24.12,23.82,24.1,131208,0
631
+ BAC_N.US,D,20220318,000000,24.07,24.42,23.85,24.02,537041,0
632
+ BAC_N.US,D,20220321,000000,23.97,24.08,23.69,23.85,159574,0
633
+ BAC_N.US,D,20220322,000000,23.78,23.83,23.59,23.72,178824,0
634
+ BAC_N.US,D,20220323,000000,23.75,23.76,23.57,23.66,172591,0
635
+ BAC_N.US,D,20220324,000000,23.65,23.79,23.575,23.72,132170,0
636
+ BAC_N.US,D,20220325,000000,23.68,23.69,23.45,23.46,113268,0
637
+ BAC_N.US,D,20220328,000000,23.55,23.66,23.5147,23.59,131871,0
638
+ BAC_N.US,D,20220329,000000,23.76,24,23.73,23.98,147159,0
639
+ BAC_N.US,D,20220330,000000,23.92,24.23,23.92,24.1,117626,0
640
+ BAC_N.US,D,20220331,000000,24.22,24.3696,24.1102,24.18,191793,0
641
+ BAC_N.US,D,20220401,000000,24.14,24.19,23.91,24.12,91016,0
642
+ BAC_N.US,D,20220404,000000,24.12,24.2,24.0501,24.18,126817,0
643
+ BAC_N.US,D,20220405,000000,24.07,24.1513,23.68,23.68,115420,0
644
+ BAC_N.US,D,20220406,000000,23.53,23.5732,23.3479,23.35,102000,0
645
+ BAC_N.US,D,20220407,000000,23.39,23.65,23.35,23.48,107562,0
646
+ BAC_N.US,D,20220408,000000,23.4,23.45,23.18,23.2265,214037,0
647
+ BAC_N.US,D,20220411,000000,23.14,23.18,22.79,22.81,151741,0
648
+ BAC_N.US,D,20220412,000000,22.95,23.01,22.73,22.8299,225986,0
649
+ BAC_N.US,D,20220413,000000,22.78,22.92,22.78,22.81,112933,0
650
+ BAC_N.US,D,20220414,000000,22.83,22.87,22.7,22.83,184711,0
651
+ BAC_N.US,D,20220418,000000,22.77,22.87,22.62,22.67,100174,0
652
+ BAC_N.US,D,20220419,000000,22.62,22.69,22.25,22.38,210695,0
653
+ BAC_N.US,D,20220420,000000,22.42,22.54,22.32,22.4,220034,0
654
+ BAC_N.US,D,20220421,000000,22.44,22.49,22.07,22.13,137890,0
655
+ BAC_N.US,D,20220422,000000,22.02,22.14,21.7,21.8765,191438,0
656
+ BAC_N.US,D,20220425,000000,21.9,21.98,21.7672,21.97,119851,0
657
+ BAC_N.US,D,20220426,000000,21.88,21.9845,21.83,21.83,110642,0
658
+ BAC_N.US,D,20220427,000000,21.89,21.96,21.4201,21.56,153695,0
659
+ BAC_N.US,D,20220428,000000,21.65,21.8,21.21,21.63,209264,0
660
+ BAC_N.US,D,20220429,000000,21.52,21.5885,21.14,21.14,324664,0
661
+ BAC_N.US,D,20220502,000000,21.15,21.15,20.36,20.7102,247986,0
662
+ BAC_N.US,D,20220503,000000,20.62,20.8,20.37,20.63,223964,0
663
+ BAC_N.US,D,20220504,000000,20.65,21.56,20.56,21.56,290754,0
664
+ BAC_N.US,D,20220505,000000,21.39,21.39,20.9,20.94,148979,0
665
+ BAC_N.US,D,20220506,000000,20.86,20.87,20.48,20.54,212381,0
666
+ BAC_N.US,D,20220509,000000,20.46,20.46,20.15,20.3076,277001,0
667
+ BAC_N.US,D,20220510,000000,20.77,20.77,20.23,20.65,192176,0
668
+ BAC_N.US,D,20220511,000000,20.58,21.06,20.56,20.77,156879,0
669
+ BAC_N.US,D,20220512,000000,20.83,21.45,20.77,21.3,563361,0
670
+ BAC_N.US,D,20220513,000000,21.4,21.51,21.15,21.2,402634,0
671
+ BAC_N.US,D,20220516,000000,21.11,21.54,21.06,21.49,430426,0
672
+ BAC_N.US,D,20220517,000000,21.58,21.6,21.4,21.5,356408,0
673
+ BAC_N.US,D,20220518,000000,21.4,21.4,20.78,21.22,238356,0
674
+ BAC_N.US,D,20220519,000000,21.22,21.29,21.03,21.1863,216996,0
675
+ BAC_N.US,D,20220520,000000,21.23,21.32,20.92,21.03,175901,0
676
+ BAC_N.US,D,20220523,000000,21.07,21.21,20.86,21.0499,287371,0
677
+ BAC_N.US,D,20220524,000000,21.04,21.49,21.0156,21.49,149928,0
678
+ BAC_N.US,D,20220525,000000,21.58,22.4232,21.58,22.34,297278,0
679
+ BAC_N.US,D,20220526,000000,22.31,22.83,22.31,22.73,178534,0
680
+ BAC_N.US,D,20220527,000000,22.83,23.5,22.83,23.21,126915,0
681
+ BAC_N.US,D,20220531,000000,22.85,22.85,22.23,22.4,390410,0
682
+ BAC_N.US,D,20220601,000000,22.59,22.8,22.22,22.26,152185,0
683
+ BAC_N.US,D,20220602,000000,22.25,22.25,21.99,22.14,126175,0
684
+ BAC_N.US,D,20220603,000000,22,22.0959,21.84,21.91,309861,0
685
+ BAC_N.US,D,20220606,000000,21.94,21.9893,21.76,21.93,149930,0
686
+ BAC_N.US,D,20220607,000000,21.85,22.32,21.85,22.26,104178,0
687
+ BAC_N.US,D,20220608,000000,22.28,22.35,22.0619,22.23,94797,0
688
+ BAC_N.US,D,20220609,000000,22.23,22.34,22.03,22.04,98025,0
689
+ BAC_N.US,D,20220610,000000,21.83,21.9167,21.5,21.6,167073,0
690
+ BAC_N.US,D,20220613,000000,21.08,21.26,20.72,20.75,174868,0
691
+ BAC_N.US,D,20220614,000000,20.87,20.979,20.27,20.38,260625,0
692
+ BAC_N.US,D,20220615,000000,20.48,20.98,20.43,20.71,201356,0
693
+ BAC_N.US,D,20220616,000000,20.36,20.7399,20.24,20.51,174324,0
694
+ BAC_N.US,D,20220617,000000,20.68,20.8199,20.48,20.7,131144,0
695
+ BAC_N.US,D,20220621,000000,20.8829,21.1116,20.7,20.8203,191924,0
696
+ BAC_N.US,D,20220622,000000,20.78,20.95,20.73,20.85,153016,0
697
+ BAC_N.US,D,20220623,000000,20.88,21.0299,20.81,20.97,166857,0
698
+ BAC_N.US,D,20220624,000000,21.06,21.38,21.06,21.21,154538,0
699
+ BAC_N.US,D,20220627,000000,21.3,21.33,21.1,21.13,131826,0
700
+ BAC_N.US,D,20220628,000000,21.15,21.28,21.01,21.1,140488,0
701
+ BAC_N.US,D,20220629,000000,21.06,21.2,21.03,21.13,73132,0
702
+ BAC_N.US,D,20220630,000000,21.15,21.29,20.01,21.29,67742,0
703
+ BAC_N.US,D,20220701,000000,21.34,21.79,21.285,21.79,109709,0
704
+ BAC_N.US,D,20220705,000000,21.81,21.81,21.38,21.65,130014,0
705
+ BAC_N.US,D,20220706,000000,21.71,21.83,21.61,21.8,167502,0
706
+ BAC_N.US,D,20220707,000000,21.83,22.0546,21.78,21.95,122538,0
707
+ BAC_N.US,D,20220708,000000,21.78,22.08,21.7544,22.08,74970,0
708
+ BAC_N.US,D,20220711,000000,22.07,22.3,21.97,22.28,83406,0
709
+ BAC_N.US,D,20220712,000000,22.27,22.4087,22.12,22.18,89222,0
710
+ BAC_N.US,D,20220713,000000,21.9,22.27,21.85,22.27,119630,0
711
+ BAC_N.US,D,20220714,000000,22.04,22.12,21.95,22.08,151315,0
712
+ BAC_N.US,D,20220715,000000,22.19,22.38,22,22.25,80362,0
713
+ BAC_N.US,D,20220718,000000,22.42,22.48,22.29,22.43,85520,0
714
+ BAC_N.US,D,20220719,000000,22.51,22.59,22.3663,22.47,98238,0
715
+ BAC_N.US,D,20220720,000000,22.5,22.69,22.455,22.69,69487,0
716
+ BAC_N.US,D,20220721,000000,22.65,22.83,22.6123,22.83,67000,0
717
+ BAC_N.US,D,20220722,000000,22.83,23.02,22.7755,22.98,50094,0
718
+ BAC_N.US,D,20220725,000000,22.95,23.01,22.8,22.91,88713,0
719
+ BAC_N.US,D,20220726,000000,22.92,22.92,22.72,22.72,78810,0
720
+ BAC_N.US,D,20220727,000000,22.84,22.87,22.75,22.8695,70298,0
721
+ BAC_N.US,D,20220728,000000,22.91,23.07,22.75,22.97,111546,0
722
+ BAC_N.US,D,20220729,000000,22.95,23.2092,22.92,23.06,152041,0
723
+ BAC_N.US,D,20220801,000000,23.16,23.34,23.1202,23.2,110741,0
724
+ BAC_N.US,D,20220802,000000,23.24,23.95,23.06,23.66,232109,0
725
+ BAC_N.US,D,20220803,000000,23.82,24.01,23.72,24.01,167326,0
726
+ BAC_N.US,D,20220804,000000,24.01,24.01,23.77,23.9,169887,0
727
+ BAC_N.US,D,20220805,000000,23.76,23.83,23.39,23.47,112749,0
728
+ BAC_N.US,D,20220808,000000,23.59,23.82,23.43,23.48,86211,0
729
+ BAC_N.US,D,20220809,000000,23.49,23.5,23.18,23.32,77683,0
730
+ BAC_N.US,D,20220810,000000,23.52,23.65,23.45,23.47,84719,0
731
+ BAC_N.US,D,20220811,000000,23.53,23.6389,23.32,23.34,98562,0
732
+ BAC_N.US,D,20220812,000000,23.4,23.58,23.34,23.52,100162,0
733
+ BAC_N.US,D,20220815,000000,23.49,23.75,23.4843,23.58,110400,0
734
+ BAC_N.US,D,20220816,000000,23.55,23.63,23.44,23.52,88390,0
735
+ BAC_N.US,D,20220817,000000,23.4,23.5,23.19,23.22,81854,0
736
+ BAC_N.US,D,20220818,000000,23.2,23.29,23.137,23.19,55239,0
737
+ BAC_N.US,D,20220819,000000,23,23.0552,22.9,22.96,54816,0
738
+ BAC_N.US,D,20220822,000000,22.86,22.88,22.7441,22.76,116300,0
739
+ BAC_N.US,D,20220823,000000,22.72,23,21.66,22.44,255278,0
740
+ BAC_N.US,D,20220824,000000,22.39,22.62,22.16,22.52,81242,0
741
+ BAC_N.US,D,20220825,000000,22.63,22.87,22.6,22.82,63694,0
742
+ BAC_N.US,D,20220826,000000,22.85,22.85,22.45,22.54,81902,0
743
+ BAC_N.US,D,20220829,000000,22.49,22.6583,22.33,22.55,98155,0
744
+ BAC_N.US,D,20220830,000000,22.52,22.64,22.36,22.465,110170,0
745
+ BAC_N.US,D,20220831,000000,22.25,22.26,21.8,22.06,152762,0
746
+ BAC_N.US,D,20220901,000000,21.88,21.99,21.64,21.99,136750,0
747
+ BAC_N.US,D,20220902,000000,22.05,22.125,21.93,21.98,85138,0
748
+ BAC_N.US,D,20220906,000000,21.99,22.03,21.53,21.68,78981,0
749
+ BAC_N.US,D,20220907,000000,21.69,21.7976,21.51,21.63,53744,0
750
+ BAC_N.US,D,20220908,000000,21.63,21.82,21.48,21.48,101337,0
751
+ BAC_N.US,D,20220909,000000,21.56,21.74,21.51,21.65,79099,0
752
+ BAC_N.US,D,20220912,000000,21.78,21.99,21.74,21.7896,67240,0
753
+ BAC_N.US,D,20220913,000000,21.49,21.74,21.42,21.68,107140,0
754
+ BAC_N.US,D,20220914,000000,21.69,21.88,21.5535,21.78,72024,0
755
+ BAC_N.US,D,20220915,000000,21.73,21.79,21.47,21.48,58627,0
756
+ BAC_N.US,D,20220916,000000,21.31,21.48,21.18,21.44,49036,0
757
+ BAC_N.US,D,20220919,000000,21.4,21.46,21.21,21.28,104019,0
758
+ BAC_N.US,D,20220920,000000,21.1,21.26,21.0322,21.21,65612,0
759
+ BAC_N.US,D,20220921,000000,21.29,21.5017,21.24,21.42,77440,0
760
+ BAC_N.US,D,20220922,000000,21.32,21.32,20.94,21.03,116466,0
761
+ BAC_N.US,D,20220923,000000,20.91,20.94,20.7,20.7,86335,0
762
+ BAC_N.US,D,20220926,000000,20.67,20.79,20.46,20.55,94066,0
763
+ BAC_N.US,D,20220927,000000,20.65,20.67,20.44,20.63,96038,0
764
+ BAC_N.US,D,20220928,000000,20.65,20.99,20.643,20.99,119098,0
765
+ BAC_N.US,D,20220929,000000,20.74,20.83,20.53,20.79,125075,0
766
+ BAC_N.US,D,20220930,000000,20.77,20.93,20.47,20.47,183045,0
767
+ BAC_N.US,D,20221003,000000,20.65,20.89,20.65,20.78,70237,0
768
+ BAC_N.US,D,20221004,000000,20.83,21.01,20.8,20.85,217267,0
769
+ BAC_N.US,D,20221005,000000,20.7,20.93,20.63,20.82,107289,0
770
+ BAC_N.US,D,20221006,000000,20.76,20.82,20.57,20.6,94990,0
771
+ BAC_N.US,D,20221007,000000,20.5,20.61,20.36,20.44,73473,0
772
+ BAC_N.US,D,20221010,000000,20.44,20.5,20.23,20.25,68422,0
773
+ BAC_N.US,D,20221011,000000,20.28,20.3,20.13,20.28,119108,0
774
+ BAC_N.US,D,20221012,000000,20.2,20.2,20.02,20.03,149560,0
775
+ BAC_N.US,D,20221013,000000,19.8,20.1421,19.63,19.99,163717,0
776
+ BAC_N.US,D,20221014,000000,19.94,20.07,19.89,20.05,79675,0
777
+ BAC_N.US,D,20221017,000000,20.11,20.3,19.91,20.05,85799,0
778
+ BAC_N.US,D,20221018,000000,20.14,20.24,19.97,20.03,109640,0
779
+ BAC_N.US,D,20221019,000000,19.96,19.9603,19.75,19.9,92947,0
780
+ BAC_N.US,D,20221020,000000,19.8,19.88,19.51,19.53,118537,0
781
+ BAC_N.US,D,20221021,000000,19.45,19.63,19.34,19.48,121238,0
782
+ BAC_N.US,D,20221024,000000,19.48,19.59,19.4,19.53,149818,0
783
+ BAC_N.US,D,20221025,000000,19.68,19.97,19.614,19.9,132324,0
784
+ BAC_N.US,D,20221026,000000,19.94,20.36,19.8968,20.02,155888,0
785
+ BAC_N.US,D,20221027,000000,20.07,20.17,20.025,20.1,112131,0
786
+ BAC_N.US,D,20221028,000000,20.09,20.27,20.0708,20.19,109074,0
787
+ BAC_N.US,D,20221031,000000,20.04,20.2,19.94,19.94,139694,0
788
+ BAC_N.US,D,20221101,000000,20.12,20.122,19.75,19.84,88526,0
789
+ BAC_N.US,D,20221102,000000,19.76,20.1,19.68,19.86,127409,0
790
+ BAC_N.US,D,20221103,000000,19.77,19.83,19.57,19.68,141853,0
791
+ BAC_N.US,D,20221104,000000,19.75,19.75,19.39,19.48,140091,0
792
+ BAC_N.US,D,20221107,000000,19.51,19.56,19.37,19.4,194932,0
793
+ BAC_N.US,D,20221108,000000,19.45,19.89,19.4168,19.88,175664,0
794
+ BAC_N.US,D,20221109,000000,19.85,19.97,19.59,19.77,158715,0
795
+ BAC_N.US,D,20221110,000000,20.18,20.9,20.15,20.86,186956,0
796
+ BAC_N.US,D,20221111,000000,20.89,21.15,20.7806,21.1,112540,0
797
+ BAC_N.US,D,20221114,000000,21,21.09,20.82,20.97,182114,0
798
+ BAC_N.US,D,20221115,000000,21.17,21.27,21,21.18,149216,0
799
+ BAC_N.US,D,20221116,000000,21.18,21.24,21.0604,21.16,126590,0
800
+ BAC_N.US,D,20221117,000000,21,21.15,20.88,21.01,208456,0
801
+ BAC_N.US,D,20221118,000000,21.01,21.13,21,21.13,89252,0
802
+ BAC_N.US,D,20221121,000000,21.1,21.17,20.85,20.91,188455,0
803
+ BAC_N.US,D,20221122,000000,20.96,21.17,20.88,21.13,178507,0
804
+ BAC_N.US,D,20221123,000000,21.17,21.25,21,21.1,106746,0
805
+ BAC_N.US,D,20221125,000000,21.05,21.19,21.05,21.19,29637,0
806
+ BAC_N.US,D,20221128,000000,21.19,21.25,20.87,20.94,181962,0
807
+ BAC_N.US,D,20221129,000000,20.94,20.95,20.74,20.83,251342,0
808
+ BAC_N.US,D,20221130,000000,20.52,20.93,20.4,20.93,241468,0
809
+ BAC_N.US,D,20221201,000000,20.98,21.18,20.8825,21.18,188303,0
810
+ BAC_N.US,D,20221202,000000,21.07,21.23,20.9753,21.14,108372,0
811
+ BAC_N.US,D,20221205,000000,21.03,21.12,20.89,20.9,188038,0
812
+ BAC_N.US,D,20221206,000000,21,21,20.66,20.75,182235,0
813
+ BAC_N.US,D,20221207,000000,20.8,20.83,20.62,20.75,195952,0
814
+ BAC_N.US,D,20221208,000000,20.72,20.84,20.63,20.63,276105,0
815
+ BAC_N.US,D,20221209,000000,20.57,20.74,20.48,20.49,144539,0
816
+ BAC_N.US,D,20221212,000000,20.58,20.7,20.29,20.41,230867,0
817
+ BAC_N.US,D,20221213,000000,20.63,20.74,20.54,20.63,228929,0
818
+ BAC_N.US,D,20221214,000000,20.63,20.71,20.55,20.57,146876,0
819
+ BAC_N.US,D,20221215,000000,20.54,20.5989,20.4,20.4,185877,0
820
+ BAC_N.US,D,20221216,000000,20.37,20.74,20.2701,20.72,179295,0
821
+ BAC_N.US,D,20221219,000000,20.67,20.75,20.615,20.75,193789,0
822
+ BAC_N.US,D,20221220,000000,20.67,20.7433,20.55,20.57,172297,0
823
+ BAC_N.US,D,20221221,000000,20.61,20.71,20.32,20.39,242853,0
824
+ BAC_N.US,D,20221222,000000,20.34,20.3631,20.0458,20.18,167620,0
825
+ BAC_N.US,D,20221223,000000,20.11,20.2936,20.11,20.15,97215,0
826
+ BAC_N.US,D,20221227,000000,20.05,20.2064,19.79,19.85,188238,0
827
+ BAC_N.US,D,20221228,000000,19.83,19.93,19.71,19.74,313919,0
828
+ BAC_N.US,D,20221229,000000,19.73,19.8899,19.62,19.66,278295,0
829
+ BAC_N.US,D,20221230,000000,19.64,19.83,19.35,19.45,633456,0
830
+ BAC_N.US,D,20230103,000000,19.67,19.87,19.65,19.75,138923,0
831
+ BAC_N.US,D,20230104,000000,19.92,20.29,19.92,20.29,155749,0
832
+ BAC_N.US,D,20230105,000000,20.17,20.53,20.11,20.47,136253,0
833
+ BAC_N.US,D,20230106,000000,20.61,21.09,20.61,20.98,236460,0
834
+ BAC_N.US,D,20230109,000000,21.02,21.14,20.91,21.08,121658,0
835
+ BAC_N.US,D,20230110,000000,21.06,21.14,20.9501,21.13,157260,0
836
+ BAC_N.US,D,20230111,000000,21.13,21.29,21.095,21.27,117560,0
837
+ BAC_N.US,D,20230112,000000,21.35,21.724,21.25,21.68,219579,0
838
+ BAC_N.US,D,20230113,000000,21.57,21.97,21.57,21.89,126077,0
839
+ BAC_N.US,D,20230117,000000,21.89,22.24,21.869,22.19,156807,0
840
+ BAC_N.US,D,20230118,000000,22.31,22.54,22.18,22.25,128084,0
841
+ BAC_N.US,D,20230119,000000,22.12,22.51,22.12,22.4,146096,0
842
+ BAC_N.US,D,20230120,000000,22.41,22.5,22.33,22.42,129896,0
843
+ BAC_N.US,D,20230123,000000,22.4,22.66,22.37,22.62,135332,0
844
+ BAC_N.US,D,20230124,000000,22.54,22.72,22.5,22.54,141349,0
845
+ BAC_N.US,D,20230125,000000,22.42,22.64,22.4,22.57,149177,0
846
+ BAC_N.US,D,20230126,000000,22.63,22.78,22.551,22.71,87069,0
847
+ BAC_N.US,D,20230127,000000,22.66,22.7899,22.63,22.66,137212,0
848
+ BAC_N.US,D,20230130,000000,22.55,22.79,22.55,22.76,189948,0
849
+ BAC_N.US,D,20230131,000000,22.76,22.94,22.73,22.88,305977,0
850
+ BAC_N.US,D,20230201,000000,22.85,23.04,22.8,23.04,108968,0
851
+ BAC_N.US,D,20230202,000000,23.05,23.23,23.05,23.22,112496,0
852
+ BAC_N.US,D,20230203,000000,22.97,23.08,22.75,22.76,92451,0
853
+ BAC_N.US,D,20230206,000000,22.63,22.67,22.5,22.58,76297,0
854
+ BAC_N.US,D,20230207,000000,22.55,22.6199,22.32,22.49,93756,0
855
+ BAC_N.US,D,20230208,000000,22.47,22.58,22.39,22.43,145564,0
856
+ BAC_N.US,D,20230209,000000,22.56,22.64,22.39,22.39,89397,0
857
+ BAC_N.US,D,20230210,000000,22.36,22.49,22.25,22.34,60475,0
858
+ BAC_N.US,D,20230213,000000,22.34,22.59,22.34,22.57,80948,0
859
+ BAC_N.US,D,20230214,000000,22.45,22.69,22.4,22.645,68332,0
860
+ BAC_N.US,D,20230215,000000,22.63,22.64,22.53,22.59,67810,0
861
+ BAC_N.US,D,20230216,000000,22.43,22.43,22.23,22.23,47935,0
862
+ BAC_N.US,D,20230217,000000,22.14,22.2,22.01,22.12,85197,0
863
+ BAC_N.US,D,20230221,000000,21.98,22,21.5,21.5,110139,0
864
+ BAC_N.US,D,20230222,000000,21.53,21.86,21.53,21.8,79931,0
865
+ BAC_N.US,D,20230223,000000,21.86,22.08,21.8,22.06,150452,0
866
+ BAC_N.US,D,20230224,000000,21.88,21.9703,21.8,21.9,99574,0
867
+ BAC_N.US,D,20230227,000000,22,22.15,21.96,22.07,92846,0
868
+ BAC_N.US,D,20230228,000000,21.76,21.84,21.58,21.84,125000,0
869
+ BAC_N.US,D,20230301,000000,21.78,21.78,21.47,21.6,110036,0
870
+ BAC_N.US,D,20230302,000000,21.45,21.49,21.24,21.4,84512,0
871
+ BAC_N.US,D,20230303,000000,21.46,21.61,21.46,21.56,68535,0
872
+ BAC_N.US,D,20230306,000000,21.64,21.69,21.51,21.51,69662,0
873
+ BAC_N.US,D,20230307,000000,21.53,21.5482,21.35,21.36,55739,0
874
+ BAC_N.US,D,20230308,000000,21.37,21.43,21.19,21.19,144721,0
875
+ BAC_N.US,D,20230309,000000,21.2,21.24,20.75,20.88,103531,0
876
+ BAC_N.US,D,20230310,000000,20.81,21.24,20.51,20.74,74875,0
877
+ BAC_N.US,D,20230313,000000,19.81,20.7024,19.8,20.6,134188,0
878
+ BAC_N.US,D,20230314,000000,20.81,21.45,20.81,21.41,193883,0
879
+ BAC_N.US,D,20230315,000000,21.14,21.33,20.87,20.895,141440,0
880
+ BAC_N.US,D,20230316,000000,20.67,21.44,20.67,21.21,180093,0
881
+ BAC_N.US,D,20230317,000000,21.27,21.31,20.8317,21.05,110080,0
882
+ BAC_N.US,D,20230320,000000,21.08,21.15,20.68,20.75,99072,0
883
+ BAC_N.US,D,20230321,000000,20.95,21.02,20.59,20.74,200848,0
884
+ BAC_N.US,D,20230322,000000,20.69,21.23,20.69,21.06,152449,0
885
+ BAC_N.US,D,20230323,000000,21.08,21.25,20.97,20.97,134123,0
886
+ BAC_N.US,D,20230324,000000,20.93,21.13,20.71,21.07,126314,0
887
+ BAC_N.US,D,20230327,000000,21.23,21.39,21.16,21.31,125670,0
888
+ BAC_N.US,D,20230328,000000,21.31,21.37,21.18,21.24,66452,0
889
+ BAC_N.US,D,20230329,000000,21.36,21.55,21.27,21.45,236150,0
890
+ BAC_N.US,D,20230330,000000,21.5,21.6,21.37,21.41,131123,0
891
+ BAC_N.US,D,20230331,000000,21.45,21.58,21.31,21.31,190989,0
892
+ BAC_N.US,D,20230403,000000,21.33,21.65,21.2995,21.6,66262,0
893
+ BAC_N.US,D,20230404,000000,21.6,21.72,21.48,21.72,66680,0
894
+ BAC_N.US,D,20230405,000000,21.67,21.8507,21.607,21.79,66687,0
895
+ BAC_N.US,D,20230406,000000,21.77,22.14,21.77,22.06,67652,0
896
+ BAC_N.US,D,20230410,000000,21.93,22.13,21.93,22.12,80209,0
897
+ BAC_N.US,D,20230411,000000,22.12,22.35,22.07,22.2,95818,0
898
+ BAC_N.US,D,20230412,000000,22.3,22.4,22.12,22.12,81849,0
899
+ BAC_N.US,D,20230413,000000,22.21,22.38,22.2,22.37,43035,0
900
+ BAC_N.US,D,20230414,000000,22.31,22.41,22.22,22.32,65704,0
901
+ BAC_N.US,D,20230417,000000,22.4,22.54,22.33,22.42,100423,0
902
+ BAC_N.US,D,20230418,000000,22.44,22.55,22.38,22.51,53149,0
903
+ BAC_N.US,D,20230419,000000,22.47,22.61,22.34,22.53,105486,0
904
+ BAC_N.US,D,20230420,000000,22.5,22.62,22.46,22.57,99779,0
905
+ BAC_N.US,D,20230421,000000,22.57,22.735,22.57,22.64,39603,0
906
+ BAC_N.US,D,20230424,000000,22.72,22.78,22.59,22.59,58890,0
907
+ BAC_N.US,D,20230425,000000,22.51,22.64,22.2,22.21,56587,0
908
+ BAC_N.US,D,20230426,000000,22.25,22.315,22.08,22.15,168129,0
909
+ BAC_N.US,D,20230427,000000,22.21,22.21,22,22.135,77122,0
910
+ BAC_N.US,D,20230428,000000,22.06,22.36,22.06,22.27,183755,0
911
+ BAC_N.US,D,20230501,000000,22.27,22.3261,21.98,22.11,58439,0
912
+ BAC_N.US,D,20230502,000000,21.96,22.07,21.83,21.97,57920,0
913
+ BAC_N.US,D,20230503,000000,22.01,22.0999,21.65,21.65,97705,0
914
+ BAC_N.US,D,20230504,000000,21.5,21.61,21.1,21.2,129538,0
915
+ BAC_N.US,D,20230505,000000,21.35,21.5529,21.325,21.33,55126,0
916
+ BAC_N.US,D,20230508,000000,21.37,21.51,21.08,21.08,57672,0
917
+ BAC_N.US,D,20230509,000000,21.15,21.2499,20.83,21.18,73214,0
918
+ BAC_N.US,D,20230510,000000,21.39,21.62,21.32,21.5,57881,0
919
+ BAC_N.US,D,20230511,000000,21.36,21.55,21.35,21.36,66450,0
920
+ BAC_N.US,D,20230512,000000,21.28,21.5,21.28,21.46,37431,0
921
+ BAC_N.US,D,20230515,000000,21.43,21.61,21.33,21.58,60070,0
922
+ BAC_N.US,D,20230516,000000,21.53,21.56,21.3,21.31,52742,0
923
+ BAC_N.US,D,20230517,000000,21.35,21.8,21.34,21.8,49846,0
924
+ BAC_N.US,D,20230518,000000,21.7,21.92,21.66,21.8,53520,0
925
+ BAC_N.US,D,20230519,000000,21.8,22,21.67,22,61988,0
926
+ BAC_N.US,D,20230522,000000,21.92,22.01,21.88,21.93,57365,0
927
+ BAC_N.US,D,20230523,000000,21.81,21.9,21.79,21.8,55422,0
928
+ BAC_N.US,D,20230524,000000,21.72,21.83,21.659,21.7,50178,0
929
+ BAC_N.US,D,20230525,000000,21.7,21.8399,21.5759,21.68,70276,0
930
+ BAC_N.US,D,20230526,000000,21.68,21.81,21.68,21.76,45535,0
931
+ BAC_N.US,D,20230530,000000,21.86,21.99,21.8221,21.9,55088,0
932
+ BAC_N.US,D,20230531,000000,21.64,21.75,21.42,21.42,148208,0
933
+ BAC_N.US,D,20230601,000000,21.5,21.6596,21.43,21.56,70956,0
934
+ BAC_N.US,D,20230602,000000,21.57,21.95,21.57,21.91,65091,0
935
+ BAC_N.US,D,20230605,000000,21.84,21.92,21.76,21.85,53397,0
936
+ BAC_N.US,D,20230606,000000,21.85,21.93,21.78,21.91,27772,0
937
+ BAC_N.US,D,20230607,000000,21.94,21.95,21.82,21.9,72243,0
938
+ BAC_N.US,D,20230608,000000,21.82,21.9,21.71,21.7111,53456,0
939
+ BAC_N.US,D,20230609,000000,21.78,21.78,21.51,21.51,42686,0
940
+ BAC_N.US,D,20230612,000000,21.53,21.6799,21.36,21.5,152911,0
941
+ BAC_N.US,D,20230613,000000,21.55,21.67,21.51,21.61,145263,0
942
+ BAC_N.US,D,20230614,000000,21.67,21.67,21.35,21.42,70892,0
943
+ BAC_N.US,D,20230615,000000,21.45,21.56,21.38,21.51,47551,0
944
+ BAC_N.US,D,20230616,000000,21.54,21.54,21.45,21.45,55098,0
945
+ BAC_N.US,D,20230620,000000,21.55,21.55,21.3301,21.38,83016,0
946
+ BAC_N.US,D,20230621,000000,21.36,21.47,21.28,21.33,80667,0
947
+ BAC_N.US,D,20230622,000000,21.23,21.3622,21.16,21.18,68509,0
948
+ BAC_N.US,D,20230623,000000,21.16,21.44,21.16,21.37,32472,0
949
+ BAC_N.US,D,20230626,000000,21.43,21.64,21.35,21.53,55439,0
950
+ BAC_N.US,D,20230627,000000,21.53,21.55,21.42,21.42,37386,0
951
+ BAC_N.US,D,20230628,000000,21.48,21.54,21.3601,21.51,49936,0
952
+ BAC_N.US,D,20230629,000000,21.45,21.5,21.37,21.5,52691,0
953
+ BAC_N.US,D,20230630,000000,21.5,21.8,21.5,21.79,226798,0
954
+ BAC_N.US,D,20230703,000000,21.69,22.05,21.69,22.04,31924,0
955
+ BAC_N.US,D,20230705,000000,21.95,22.14,21.88,21.88,61495,0
956
+ BAC_N.US,D,20230706,000000,21.68,21.7,21.3638,21.54,130083,0
957
+ BAC_N.US,D,20230707,000000,21.46,21.71,21.46,21.57,37619,0
958
+ BAC_N.US,D,20230710,000000,21.54,21.78,21.54,21.54,46675,0
959
+ BAC_N.US,D,20230711,000000,21.57,21.638,21.5,21.55,99162,0
960
+ BAC_N.US,D,20230712,000000,21.61,21.72,21.54,21.62,63159,0
961
+ BAC_N.US,D,20230713,000000,21.65,21.72,21.49,21.57,104538,0
962
+ BAC_N.US,D,20230714,000000,21.57,21.69,21.29,21.43,56086,0
963
+ BAC_N.US,D,20230717,000000,21.48,21.48,21.2,21.25,81520,0
964
+ BAC_N.US,D,20230718,000000,21.25,21.43,21.2461,21.41,83495,0
965
+ BAC_N.US,D,20230719,000000,21.44,21.56,21.44,21.51,62983,0
966
+ BAC_N.US,D,20230720,000000,21.5,21.55,21.37,21.43,118960,0
967
+ BAC_N.US,D,20230721,000000,21.51,21.59,21.46,21.52,80259,0
968
+ BAC_N.US,D,20230724,000000,21.54,21.58,21.5,21.54,36619,0
969
+ BAC_N.US,D,20230725,000000,21.5,21.62,21.4601,21.57,78927,0
970
+ BAC_N.US,D,20230726,000000,21.55,21.745,21.54,21.66,68228,0
971
+ BAC_N.US,D,20230727,000000,21.71,21.72,21.2501,21.27,91896,0
972
+ BAC_N.US,D,20230728,000000,21.31,21.48,21.28,21.35,79444,0
973
+ BAC_N.US,D,20230731,000000,21.37,21.64,21.37,21.56,75705,0
974
+ BAC_N.US,D,20230801,000000,21.51,21.53,21.35,21.4,72765,0
975
+ BAC_N.US,D,20230802,000000,21.24,21.42,21.17,21.38,48723,0
976
+ BAC_N.US,D,20230803,000000,21.22,21.34,21.15,21.16,107182,0
977
+ BAC_N.US,D,20230804,000000,21.22,21.41,21.22,21.33,65882,0
978
+ BAC_N.US,D,20230807,000000,21.32,21.4389,21.29,21.29,48584,0
979
+ BAC_N.US,D,20230808,000000,21.17,21.28,21.1403,21.18,75030,0
980
+ BAC_N.US,D,20230809,000000,21.18,21.25,21.1,21.13,96219,0
981
+ BAC_N.US,D,20230810,000000,21.18,21.22,21.0405,21.06,85949,0
982
+ BAC_N.US,D,20230811,000000,21.02,21.09,20.9848,21.09,60192,0
983
+ BAC_N.US,D,20230814,000000,21.08,21.12,21.01,21.03,60876,0
984
+ BAC_N.US,D,20230815,000000,21.03,21.03,20.89,20.93,69363,0
985
+ BAC_N.US,D,20230816,000000,20.89,20.98,20.77,20.9,74373,0
986
+ BAC_N.US,D,20230817,000000,20.88,20.88,20.64,20.75,65341,0
987
+ BAC_N.US,D,20230818,000000,20.63,20.7186,20.54,20.55,59422,0
988
+ BAC_N.US,D,20230821,000000,20.46,20.54,20.36,20.4,57651,0
989
+ BAC_N.US,D,20230822,000000,20.4,20.49,20.4,20.4,34938,0
990
+ BAC_N.US,D,20230823,000000,20.49,20.6627,20.43,20.65,62250,0
991
+ BAC_N.US,D,20230824,000000,20.64,20.7,20.45,20.5,146735,0
992
+ BAC_N.US,D,20230825,000000,20.52,20.63,20.42,20.56,63875,0
993
+ BAC_N.US,D,20230828,000000,20.62,20.6882,20.56,20.61,54009,0
994
+ BAC_N.US,D,20230829,000000,20.61,20.88,20.565,20.84,55225,0
995
+ BAC_N.US,D,20230830,000000,20.8,20.93,20.79,20.89,68629,0
996
+ BAC_N.US,D,20230831,000000,20.58,20.84,20.51,20.56,103867,0
997
+ BAC_N.US,D,20230901,000000,20.61,20.6208,20.39,20.42,76664,0
998
+ BAC_N.US,D,20230905,000000,20.4,20.42,20.34,20.37,64847,0
999
+ BAC_N.US,D,20230906,000000,20.42,20.4388,20.26,20.37,72467,0
1000
+ BAC_N.US,D,20230907,000000,20.35,20.45,20.31,20.31,85584,0
1001
+ BAC_N.US,D,20230908,000000,20.36,20.43,20.35,20.3873,38000,0
1002
+ BAC_N.US,D,20230911,000000,20.39,20.44,20.32,20.34,47390,0
1003
+ BAC_N.US,D,20230912,000000,20.32,20.38,20.3,20.31,61483,0
1004
+ BAC_N.US,D,20230913,000000,20.29,20.5002,20.276,20.42,65776,0
1005
+ BAC_N.US,D,20230914,000000,20.47,20.57,20.42,20.52,76045,0
1006
+ BAC_N.US,D,20230915,000000,20.48,20.53,20.37,20.44,127809,0
1007
+ BAC_N.US,D,20230918,000000,20.48,20.63,20.445,20.58,78537,0
1008
+ BAC_N.US,D,20230919,000000,20.53,20.68,20.48,20.56,105201,0
1009
+ BAC_N.US,D,20230920,000000,20.62,20.75,20.5816,20.62,136435,0
1010
+ BAC_N.US,D,20230921,000000,20.4,20.44,20.2,20.25,82391,0
1011
+ BAC_N.US,D,20230922,000000,20.3,20.37,20.21,20.35,100055,0
1012
+ BAC_N.US,D,20230925,000000,20.2,20.3814,20.2,20.34,228446,0
1013
+ BAC_N.US,D,20230926,000000,20.25,20.37,20.08,20.1,113728,0
1014
+ BAC_N.US,D,20230927,000000,20.15,20.3899,19.967,20.09,92279,0
1015
+ BAC_N.US,D,20230928,000000,20.06,20.19,19.98,20.14,82883,0
1016
+ BAC_N.US,D,20230929,000000,20.18,20.43,20.17,20.33,355040,0
1017
+ BAC_N.US,D,20231002,000000,20.25,20.25,19.95,20.1,98733,0
1018
+ BAC_N.US,D,20231003,000000,19.95,19.9999,19.6,19.62,114173,0
1019
+ BAC_N.US,D,20231004,000000,19.67,19.76,19.55,19.58,99586,0
1020
+ BAC_N.US,D,20231005,000000,19.53,19.6449,19.42,19.42,77026,0
1021
+ BAC_N.US,D,20231006,000000,19.26,19.47,19.22,19.36,77683,0
1022
+ BAC_N.US,D,20231009,000000,19.36,19.59,19.33,19.49,87784,0
1023
+ BAC_N.US,D,20231010,000000,19.48,19.6264,19.44,19.53,83728,0
1024
+ BAC_N.US,D,20231011,000000,19.64,19.79,19.5802,19.64,129774,0
1025
+ BAC_N.US,D,20231012,000000,19.62,19.66,19.43,19.53,81643,0
1026
+ BAC_N.US,D,20231013,000000,19.66,19.73,19.33,19.36,106991,0
1027
+ BAC_N.US,D,20231016,000000,19.45,19.49,19.23,19.37,151628,0
1028
+ BAC_N.US,D,20231017,000000,19.28,19.43,19.19,19.3,441422,0
1029
+ BAC_N.US,D,20231018,000000,19.19,19.47,19.1,19.38,454536,0
1030
+ BAC_N.US,D,20231019,000000,19.37,19.53,19.22,19.25,348812,0
1031
+ BAC_N.US,D,20231020,000000,19.24,19.41,19,19.4,86551,0
1032
+ BAC_N.US,D,20231023,000000,19.29,19.51,19.25,19.4,134816,0
1033
+ BAC_N.US,D,20231024,000000,19.43,19.65,19.41,19.6,86445,0
1034
+ BAC_N.US,D,20231025,000000,19.52,19.5799,19.4,19.51,63133,0
1035
+ BAC_N.US,D,20231026,000000,19.44,19.54,19.4,19.42,99380,0
1036
+ BAC_N.US,D,20231027,000000,19.43,19.56,19.32,19.35,148590,0
1037
+ BAC_N.US,D,20231030,000000,19.35,19.45,19.3,19.33,87671,0
1038
+ BAC_N.US,D,20231031,000000,19.33,19.55,19.2741,19.4,223973,0
1039
+ BAC_N.US,D,20231101,000000,19.4,19.8,19.325,19.79,111059,0
1040
+ BAC_N.US,D,20231102,000000,20.01,20.5,20.01,20.45,157374,0
1041
+ BAC_N.US,D,20231103,000000,20.61,20.8699,20.61,20.81,214894,0
1042
+ BAC_N.US,D,20231106,000000,20.72,20.85,20.55,20.68,128360,0
1043
+ BAC_N.US,D,20231107,000000,20.65,20.73,20.44,20.5,120289,0
1044
+ BAC_N.US,D,20231108,000000,20.5,20.6,20.47,20.47,69035,0
1045
+ BAC_N.US,D,20231109,000000,20.42,20.5,20.1,20.18,62720,0
1046
+ BAC_N.US,D,20231110,000000,20.25,20.304,20.17,20.25,53370,0
1047
+ BAC_N.US,D,20231113,000000,20.18,20.42,20.08,20.21,104369,0
1048
+ BAC_N.US,D,20231114,000000,20.49,20.8,20.49,20.59,85350,0
1049
+ BAC_N.US,D,20231115,000000,20.63,20.7,20.54,20.63,71005,0
1050
+ BAC_N.US,D,20231116,000000,20.65,20.82,20.65,20.75,75979,0
1051
+ BAC_N.US,D,20231117,000000,20.81,20.96,20.75,20.79,78005,0
1052
+ BAC_N.US,D,20231120,000000,20.83,20.87,20.7,20.76,90105,0
1053
+ BAC_N.US,D,20231121,000000,20.7,20.83,20.63,20.66,128775,0
1054
+ BAC_N.US,D,20231122,000000,20.72,20.72,20.42,20.57,153475,0
1055
+ BAC_N.US,D,20231124,000000,20.56,20.65,20.4871,20.6,31960,0
1056
+ BAC_N.US,D,20231127,000000,20.6,20.8899,20.6,20.85,79511,0
1057
+ BAC_N.US,D,20231128,000000,20.86,21.08,20.8129,21.07,159825,0
1058
+ BAC_N.US,D,20231129,000000,21.11,21.3,21.07,21.3,154348,0
1059
+ BAC_N.US,D,20231130,000000,21,21,20.79,20.79,190851,0
1060
+ BAC_N.US,D,20231201,000000,20.81,21.11,20.81,21.04,146901,0
1061
+ BAC_N.US,D,20231204,000000,20.95,21.1,20.74,20.92,117049,0
1062
+ BAC_N.US,D,20231205,000000,20.92,21.08,20.88,20.93,103056,0
1063
+ BAC_N.US,D,20231206,000000,21.01,21.07,20.91,21.03,148670,0
1064
+ BAC_N.US,D,20231207,000000,21.08,21.17,21.03,21.08,112503,0
1065
+ BAC_N.US,D,20231208,000000,21.04,21.09,20.85,21,108973,0
1066
+ BAC_N.US,D,20231211,000000,21,21.04,20.73,20.85,134243,0
1067
+ BAC_N.US,D,20231212,000000,20.76,20.85,20.75,20.82,96649,0
1068
+ BAC_N.US,D,20231213,000000,20.78,21.26,20.76,21.15,96181,0
1069
+ BAC_N.US,D,20231214,000000,21.25,21.73,21.25,21.68,138705,0
1070
+ BAC_N.US,D,20231215,000000,21.54,21.78,21.54,21.665,160707,0
1071
+ BAC_N.US,D,20231218,000000,21.69,21.7,21.38,21.44,154066,0
1072
+ BAC_N.US,D,20231219,000000,21.45,21.68,21.3701,21.66,119599,0
1073
+ BAC_N.US,D,20231220,000000,21.69,21.9,21.69,21.85,166879,0
1074
+ BAC_N.US,D,20231221,000000,21.87,21.997,21.73,21.95,127213,0
1075
+ BAC_N.US,D,20231222,000000,22.07,22.07,21.9001,22,90651,0
1076
+ BAC_N.US,D,20231226,000000,22.04,22.08,21.92,21.97,100535,0
1077
+ BAC_N.US,D,20231227,000000,21.93,22.05,21.93,22.05,142553,0
1078
+ BAC_N.US,D,20231228,000000,21.96,22.06,21.71,21.76,150901,0
1079
+ BAC_N.US,D,20231229,000000,21.74,21.83,21.4082,21.53,246021,0
1080
+ BAC_N.US,D,20240102,000000,21.5,21.6,21.41,21.48,139096,0
1081
+ BAC_N.US,D,20240103,000000,21.39,21.6706,21.27,21.43,87159,0
1082
+ BAC_N.US,D,20240104,000000,21.37,21.67,21.37,21.55,59573,0
1083
+ BAC_N.US,D,20240105,000000,21.48,21.71,21.4405,21.5,51548,0
1084
+ BAC_N.US,D,20240108,000000,21.51,21.78,21.51,21.7,53268,0
1085
+ BAC_N.US,D,20240109,000000,21.65,21.8395,21.58,21.82,53057,0
1086
+ BAC_N.US,D,20240110,000000,21.82,21.97,21.69,21.71,65766,0
1087
+ BAC_N.US,D,20240111,000000,21.79,21.97,21.7,21.82,88055,0
1088
+ BAC_N.US,D,20240112,000000,21.87,21.975,21.83,21.95,44460,0
1089
+ BAC_N.US,D,20240116,000000,21.94,21.94,21.76,21.77,89618,0
1090
+ BAC_N.US,D,20240117,000000,21.68,21.81,21.68,21.69,81268,0
1091
+ BAC_N.US,D,20240118,000000,21.71,21.7999,21.425,21.57,103539,0
1092
+ BAC_N.US,D,20240119,000000,21.53,21.66,21.441,21.59,66540,0
1093
+ BAC_N.US,D,20240122,000000,21.68,21.92,21.68,21.9,66416,0
1094
+ BAC_N.US,D,20240123,000000,21.85,21.98,21.8,21.94,58307,0
1095
+ BAC_N.US,D,20240124,000000,21.98,22.04,21.86,21.97,98296,0
1096
+ BAC_N.US,D,20240125,000000,22.04,22.29,21.99,22.25,64511,0
1097
+ BAC_N.US,D,20240126,000000,22.17,22.3,22.17,22.22,43615,0
1098
+ BAC_N.US,D,20240129,000000,22.19,22.26,22.12,22.21,66060,0
1099
+ BAC_N.US,D,20240130,000000,22.24,22.46,22.19,22.44,83509,0
1100
+ BAC_N.US,D,20240131,000000,22.36,23.04,22.3501,22.69,288040,0
1101
+ BAC_N.US,D,20240201,000000,22.7,22.84,22.54,22.84,80048,0
1102
+ BAC_N.US,D,20240202,000000,22.66,22.74,22.59,22.66,73575,0
1103
+ BAC_N.US,D,20240205,000000,22.56,22.56,22.35,22.43,70112,0
1104
+ BAC_N.US,D,20240206,000000,22.43,22.5185,22.23,22.39,79575,0
1105
+ BAC_N.US,D,20240207,000000,22.42,22.51,22.35,22.46,57285,0
1106
+ BAC_N.US,D,20240208,000000,22.41,22.52,22.3802,22.52,39215,0
1107
+ BAC_N.US,D,20240209,000000,22.55,22.65,22.45,22.61,78643,0
1108
+ BAC_N.US,D,20240212,000000,22.65,22.79,22.6101,22.79,113318,0
1109
+ BAC_N.US,D,20240213,000000,22.54,22.5988,22.32,22.56,83911,0
1110
+ BAC_N.US,D,20240214,000000,22.51,22.6185,22.42,22.46,65734,0
1111
+ BAC_N.US,D,20240215,000000,22.53,22.62,22.45,22.58,71351,0
1112
+ BAC_N.US,D,20240216,000000,22.48,22.61,22.45,22.58,62568,0
1113
+ BAC_N.US,D,20240220,000000,22.49,22.71,22.49,22.62,50013,0
1114
+ BAC_N.US,D,20240221,000000,22.64,22.73,22.52,22.54,54625,0
1115
+ BAC_N.US,D,20240222,000000,22.6,22.67,22.58,22.6,39944,0
1116
+ BAC_N.US,D,20240223,000000,22.62,22.86,22.62,22.79,69544,0
1117
+ BAC_N.US,D,20240226,000000,22.77,22.88,22.75,22.88,85804,0
1118
+ BAC_N.US,D,20240227,000000,22.86,22.93,22.7683,22.8,64758,0
1119
+ BAC_N.US,D,20240228,000000,22.8,22.872,22.7,22.7,89786,0
1120
+ BAC_N.US,D,20240229,000000,22.52,22.57,22.29,22.35,186414,0
1121
+ BAC_N.US,D,20240301,000000,22.38,22.41,22.2601,22.32,117522,0
1122
+ BAC_N.US,D,20240304,000000,22.27,22.38,22.27,22.32,54016,0
1123
+ BAC_N.US,D,20240305,000000,22.38,22.41,22.3068,22.38,40439,0
1124
+ BAC_N.US,D,20240306,000000,22.42,22.5299,22.4,22.48,63581,0
1125
+ BAC_N.US,D,20240307,000000,22.6,22.6,22.48,22.5,53615,0
1126
+ BAC_N.US,D,20240308,000000,22.54,22.63,22.51,22.58,58333,0
1127
+ BAC_N.US,D,20240311,000000,22.58,22.6099,22.5201,22.58,51910,0
1128
+ BAC_N.US,D,20240312,000000,22.58,22.59,22.43,22.53,63733,0
1129
+ BAC_N.US,D,20240313,000000,22.56,22.63,22.48,22.48,52197,0
1130
+ BAC_N.US,D,20240314,000000,22.46,22.46,22.22,22.33,81385,0
1131
+ BAC_N.US,D,20240315,000000,22.23,22.3,22.1358,22.2401,59810,0
1132
+ BAC_N.US,D,20240318,000000,22.35,22.3997,22.23,22.29,129199,0
1133
+ BAC_N.US,D,20240319,000000,22.26,22.4,22.24,22.35,79790,0
1134
+ BAC_N.US,D,20240320,000000,22.35,22.5,22.35,22.46,67430,0
1135
+ BAC_N.US,D,20240321,000000,22.53,22.6945,22.53,22.61,51031,0
1136
+ BAC_N.US,D,20240322,000000,22.68,22.7305,22.5,22.59,76302,0
1137
+ BAC_N.US,D,20240325,000000,22.54,22.58,22.44,22.53,50847,0
1138
+ BAC_N.US,D,20240326,000000,22.53,22.57,22.38,22.51,46995,0
1139
+ BAC_N.US,D,20240327,000000,22.53,22.77,22.43,22.77,113078,0
1140
+ BAC_N.US,D,20240328,000000,22.77,22.86,22.39,22.42,254874,0
1141
+ BAC_N.US,D,20240401,000000,22.5,22.74,22.37,22.65,143566,0
1142
+ BAC_N.US,D,20240402,000000,22.5,22.5935,22.38,22.43,82288,0
1143
+ BAC_N.US,D,20240403,000000,22.33,22.59,21.65,22.59,123287,0
1144
+ BAC_N.US,D,20240404,000000,22.64,22.73,22.5974,22.66,47440,0
1145
+ BAC_N.US,D,20240405,000000,22.56,22.7013,22.5351,22.56,30665,0
1146
+ BAC_N.US,D,20240408,000000,22.53,22.5601,22.4,22.53,51940,0
1147
+ BAC_N.US,D,20240409,000000,22.51,22.5893,22.48,22.52,26207,0
1148
+ BAC_N.US,D,20240410,000000,22.37,22.37,22,22.12,93688,0
1149
+ BAC_N.US,D,20240411,000000,22.1,22.13,21.83,21.91,79442,0
1150
+ BAC_N.US,D,20240412,000000,21.84,21.9323,21.8,21.81,50868,0
1151
+ BAC_N.US,D,20240415,000000,21.73,21.73,21.3,21.4,72930,0
1152
+ BAC_N.US,D,20240416,000000,21.28,21.52,21.2,21.3809,49350,0
1153
+ BAC_N.US,D,20240417,000000,21.4,21.5911,21.32,21.42,66299,0
1154
+ BAC_N.US,D,20240418,000000,21.39,21.42,21.2401,21.36,59402,0
1155
+ BAC_N.US,D,20240419,000000,21.37,21.61,21.3,21.46,70305,0
1156
+ BAC_N.US,D,20240422,000000,21.45,21.65,21.44,21.65,32336,0
1157
+ BAC_N.US,D,20240423,000000,21.57,22.12,21.57,22.12,89246,0
1158
+ BAC_N.US,D,20240424,000000,22.07,22.07,21.8,21.97,65360,0
1159
+ BAC_N.US,D,20240425,000000,21.68,21.81,21.5761,21.77,50549,0
1160
+ BAC_N.US,D,20240426,000000,21.75,21.9395,21.61,21.66,44966,0
1161
+ BAC_N.US,D,20240429,000000,21.73,21.8,21.61,21.79,42450,0
1162
+ BAC_N.US,D,20240430,000000,21.72,21.72,21.31,21.31,96078,0
1163
+ BAC_N.US,D,20240501,000000,21.38,21.5969,21.34,21.54,147652,0
1164
+ BAC_N.US,D,20240502,000000,21.5,21.69,21.486,21.61,93532,0
1165
+ BAC_N.US,D,20240503,000000,21.8,21.9,21.71,21.9,42017,0
1166
+ BAC_N.US,D,20240506,000000,21.95,22.0289,21.89,21.89,90651,0
1167
+ BAC_N.US,D,20240507,000000,21.99,22.05,21.8598,21.95,97562,0
1168
+ BAC_N.US,D,20240508,000000,21.82,21.9299,21.6,21.65,73765,0
1169
+ BAC_N.US,D,20240509,000000,21.62,21.77,21.53,21.7,115172,0
1170
+ BAC_N.US,D,20240510,000000,21.66,21.79,21.58,21.79,68865,0
1171
+ BAC_N.US,D,20240513,000000,21.78,21.86,21.7175,21.78,59126,0
1172
+ BAC_N.US,D,20240514,000000,21.79,21.89,21.76,21.82,75311,0
1173
+ BAC_N.US,D,20240515,000000,21.92,22.03,21.9,21.95,70005,0
1174
+ BAC_N.US,D,20240516,000000,21.94,21.96,21.8501,21.94,79642,0
1175
+ BAC_N.US,D,20240517,000000,21.83,21.9083,21.78,21.9,82123,0
1176
+ BAC_N.US,D,20240520,000000,21.8,21.94,21.7901,21.85,55786,0
1177
+ BAC_N.US,D,20240521,000000,21.85,21.91,21.81,21.89,56981,0
1178
+ BAC_N.US,D,20240522,000000,21.8,21.95,21.7901,21.9,197238,0
1179
+ BAC_N.US,D,20240523,000000,21.91,22,21.68,21.76,162618,0
1180
+ BAC_N.US,D,20240524,000000,21.73,22.0699,21.73,21.94,70751,0
1181
+ BAC_N.US,D,20240528,000000,21.95,21.98,21.88,21.9,107058,0
1182
+ BAC_N.US,D,20240529,000000,21.72,21.8,21.68,21.72,111605,0
1183
+ BAC_N.US,D,20240530,000000,21.75,22.09,21.74,22.03,85519,0
1184
+ BAC_N.US,D,20240531,000000,21.82,21.94,21.75,21.77,73876,0
1185
+ BAC_N.US,D,20240603,000000,21.86,21.91,21.78,21.87,76554,0
1186
+ BAC_N.US,D,20240604,000000,21.84,21.96,21.78,21.89,50005,0
1187
+ BAC_N.US,D,20240605,000000,21.89,21.95,21.75,21.8,43306,0
1188
+ BAC_N.US,D,20240606,000000,21.75,21.8598,21.75,21.81,50367,0
1189
+ BAC_N.US,D,20240607,000000,21.69,21.83,21.65,21.8,24668,0
1190
+ BAC_N.US,D,20240610,000000,21.73,21.83,21.61,21.61,53217,0
1191
+ BAC_N.US,D,20240611,000000,21.61,21.64,21.5,21.57,47455,0
1192
+ BAC_N.US,D,20240612,000000,21.71,21.83,21.66,21.72,78472,0
1193
+ BAC_N.US,D,20240613,000000,21.78,21.82,21.68,21.81,59776,0
1194
+ BAC_N.US,D,20240614,000000,21.77,21.85,21.64,21.66,46184,0
1195
+ BAC_N.US,D,20240617,000000,21.66,21.74,21.6215,21.73,87154,0
1196
+ BAC_N.US,D,20240618,000000,21.68,21.86,21.68,21.82,63120,0
1197
+ BAC_N.US,D,20240620,000000,21.76,21.93,21.73,21.82,48444,0
1198
+ BAC_N.US,D,20240621,000000,21.82,21.93,21.78,21.93,67523,0
1199
+ BAC_N.US,D,20240624,000000,21.89,22,21.88,21.94,51524,0
1200
+ BAC_N.US,D,20240625,000000,21.99,22.04,21.91,22,88285,0
1201
+ BAC_N.US,D,20240626,000000,21.89,22,21.89,21.96,67214,0
1202
+ BAC_N.US,D,20240627,000000,21.96,22.08,21.88,21.9,41514,0
1203
+ BAC_N.US,D,20240628,000000,21.97,21.97,21.82,21.95,62084,0
1204
+ BAC_N.US,D,20240701,000000,21.82,21.9,21.7442,21.83,66741,0
1205
+ BAC_N.US,D,20240702,000000,21.83,21.9081,21.83,21.85,41652,0
1206
+ BAC_N.US,D,20240703,000000,21.86,22.08,21.8562,22.01,29349,0
1207
+ BAC_N.US,D,20240705,000000,22.02,22.1393,22.01,22.09,42705,0
1208
+ BAC_N.US,D,20240708,000000,22.06,22.17,22.05,22.05,53972,0
1209
+ BAC_N.US,D,20240709,000000,22.06,22.12,21.92,21.92,47898,0
1210
+ BAC_N.US,D,20240710,000000,22.01,22.17,21.9315,22.17,49187,0
1211
+ BAC_N.US,D,20240711,000000,22.25,22.48,22.22,22.48,78649,0
1212
+ BAC_N.US,D,20240712,000000,22.48,22.57,22.4,22.44,62683,0
1213
+ BAC_N.US,D,20240715,000000,22.37,22.5,22.35,22.3617,66115,0
1214
+ BAC_N.US,D,20240716,000000,22.38,22.47,22.36,22.44,47983,0
1215
+ BAC_N.US,D,20240717,000000,22.33,22.4399,22.31,22.37,55768,0
1216
+ BAC_N.US,D,20240718,000000,22.33,22.415,22.235,22.31,47412,0
1217
+ BAC_N.US,D,20240719,000000,22.23,22.4,22.17,22.4,39588,0
1218
+ BAC_N.US,D,20240722,000000,22.4,22.45,22.28,22.4,35394,0
1219
+ BAC_N.US,D,20240723,000000,22.35,22.41,22.1,22.11,57683,0
1220
+ BAC_N.US,D,20240724,000000,22.12,22.2099,21.8,21.81,51440,0
1221
+ BAC_N.US,D,20240725,000000,21.86,21.9723,21.8,21.92,52632,0
1222
+ BAC_N.US,D,20240726,000000,22,22.1,21.94,22.0682,45433,0
1223
+ BAC_N.US,D,20240729,000000,22.04,22.13,21.94,22.0975,64673,0
1224
+ BAC_N.US,D,20240730,000000,22.15,22.18,22.01,22.18,47854,0
1225
+ BAC_N.US,D,20240731,000000,22.17,22.24,22.11,22.2,101222,0
1226
+ BAC_N.US,D,20240801,000000,22.15,22.45,22.15,22.45,53014,0
1227
+ BAC_N.US,D,20240802,000000,22.38,22.5,22.25,22.5,38240,0
1228
+ BAC_N.US,D,20240805,000000,21.99,22.24,21.83,22.14,83146,0
1229
+ BAC_N.US,D,20240806,000000,22.1,22.4,22.1,22.31,59900,0
1230
+ BAC_N.US,D,20240807,000000,22.43,22.51,22.34,22.42,62380,0
1231
+ BAC_N.US,D,20240808,000000,22.37,22.53,22.37,22.5,44753,0
1232
+ BAC_N.US,D,20240809,000000,22.45,22.51,22.4,22.48,44101,0
1233
+ BAC_N.US,D,20240812,000000,22.44,22.51,22.3001,22.31,77503,0
1234
+ BAC_N.US,D,20240813,000000,22.45,22.48,22.34,22.44,31143,0
1235
+ BAC_N.US,D,20240814,000000,22.51,22.66,22.4716,22.56,59183,0
1236
+ BAC_N.US,D,20240815,000000,22.52,22.63,22.44,22.58,74443,0
1237
+ BAC_N.US,D,20240816,000000,22.52,22.69,22.48,22.64,50929,0
1238
+ BAC_N.US,D,20240819,000000,22.64,22.76,22.64,22.72,53763,0
1239
+ BAC_N.US,D,20240820,000000,22.76,22.8,22.73,22.78,43448,0
1240
+ BAC_N.US,D,20240821,000000,22.8,22.8794,22.76,22.8245,60196,0
1241
+ BAC_N.US,D,20240822,000000,22.88,22.89,22.62,22.67,112176,0
1242
+ BAC_N.US,D,20240823,000000,22.72,22.94,22.72,22.92,54317,0
1243
+ BAC_N.US,D,20240826,000000,22.92,23,22.85,22.9397,77418,0
1244
+ BAC_N.US,D,20240827,000000,22.9,23.01,22.9,22.9935,53606,0
1245
+ BAC_N.US,D,20240828,000000,22.94,23.12,22.94,23.0791,56341,0
1246
+ BAC_N.US,D,20240829,000000,23.1,23.17,23.07,23.1198,48760,0
1247
+ BAC_N.US,D,20240830,000000,22.8,22.84,22.54,22.6,132693,0
1248
+ BAC_N.US,D,20240903,000000,22.69,22.74,22.54,22.591,92579,0
1249
+ BAC_N.US,D,20240904,000000,22.6,22.85,22.6,22.8,102040,0
1250
+ BAC_N.US,D,20240905,000000,22.85,22.95,22.75,22.9,145628,0
1251
+ BAC_N.US,D,20240906,000000,22.9,22.96,22.69,22.79,39398,0
1252
+ BAC_N.US,D,20240909,000000,22.78,22.97,22.78,22.88,102526,0
1253
+ BAC_N.US,D,20240910,000000,22.94,23,22.81,22.9698,72301,0
1254
+ BAC_N.US,D,20240911,000000,22.93,23.0289,22.85,22.93,66103,0
1255
+ BAC_N.US,D,20240912,000000,22.95,23.08,22.94,22.98,75101,0
1256
+ BAC_N.US,D,20240913,000000,23.07,23.31,22.99,23.31,119578,0
1257
+ BAC_N.US,D,20240916,000000,23.33,23.59,23.14,23.59,108502,0
1258
+ BAC_N.US,D,20240917,000000,23.71,23.76,23.53,23.66,152344,0
1259
+ BAC_N.US,D,20240918,000000,23.71,23.74,23.58,23.6,105095,0
1260
+ BAC_N.US,D,20240919,000000,23.67,23.85,23.64,23.84,123796,0
1261
+ BAC_N.US,D,20240920,000000,23.84,23.87,23.69,23.84,78228,0
1262
+ BAC_N.US,D,20240923,000000,23.77,23.8799,23.68,23.77,69093,0
1263
+ BAC_N.US,D,20240924,000000,23.74,23.93,23.68,23.9,86039,0
1264
+ BAC_N.US,D,20240925,000000,23.84,23.98,23.83,23.89,76764,0
1265
+ BAC_N.US,D,20240926,000000,24.02,24.02,23.84,23.96,71090,0
1266
+ BAC_N.US,D,20240927,000000,23.99,24.04,23.76,23.82,111329,0
1267
+ BAC_N.US,D,20240930,000000,23.78,23.85,23.38,23.41,234952,0
1268
+ BAC_N.US,D,20241001,000000,23.51,23.666,23.4211,23.48,93585,0
1269
+ BAC_N.US,D,20241002,000000,23.46,23.6,23.46,23.52,73862,0
1270
+ BAC_N.US,D,20241003,000000,23.57,23.58,23.47,23.555,87200,0
1271
+ BAC_N.US,D,20241004,000000,23.5,23.5,23.3512,23.4,105149,0
1272
+ BAC_N.US,D,20241007,000000,23.36,23.4,23.12,23.125,89511,0
1273
+ BAC_N.US,D,20241008,000000,23.13,23.335,23.1,23.31,98561,0
1274
+ BAC_N.US,D,20241009,000000,23.25,23.44,23.2328,23.2914,106660,0
1275
+ BAC_N.US,D,20241010,000000,23.2,23.3016,23.02,23.12,91291,0
1276
+ BAC_N.US,D,20241011,000000,23.07,23.38,23.07,23.38,68839,0
1277
+ BAC_N.US,D,20241014,000000,23.3,23.54,23.225,23.53,47282,0
1278
+ BAC_N.US,D,20241015,000000,23.59,23.7793,23.54,23.71,61813,0
1279
+ BAC_N.US,D,20241016,000000,23.75,23.86,23.71,23.8,64192,0
1280
+ BAC_N.US,D,20241017,000000,23.71,23.7984,23.63,23.74,59309,0
1281
+ BAC_N.US,D,20241018,000000,23.75,23.78,23.5,23.5,103074,0
1282
+ BAC_N.US,D,20241021,000000,23.47,23.47,23.04,23.09,163388,0
1283
+ BAC_N.US,D,20241022,000000,23.13,23.24,22.98,23.17,125766,0
1284
+ BAC_N.US,D,20241023,000000,23.08,23.2029,22.65,22.69,275353,0
1285
+ BAC_N.US,D,20241024,000000,22.74,22.86,22.62,22.72,420610,0
1286
+ BAC_N.US,D,20241025,000000,22.81,22.8599,22.6101,22.62,70609,0
1287
+ BAC_N.US,D,20241028,000000,22.71,22.75,22.52,22.59,110520,0
1288
+ BAC_N.US,D,20241029,000000,22.49,22.6018,22.36,22.54,73530,0
1289
+ BAC_N.US,D,20241030,000000,22.59,22.715,22.43,22.44,80951,0
1290
+ BAC_N.US,D,20241031,000000,22.49,22.532,22.3791,22.49,147045,0
1291
+ BAC_N.US,D,20241101,000000,22.56,22.56,22.25,22.31,85608,0
1292
+ BAC_N.US,D,20241104,000000,22.36,22.575,22.3101,22.56,63264,0
1293
+ BAC_N.US,D,20241105,000000,22.48,22.8,22.47,22.79,113136,0
1294
+ BAC_N.US,D,20241106,000000,22.59,22.59,22.4,22.45,109298,0
1295
+ BAC_N.US,D,20241107,000000,22.47,22.65,22.4,22.63,78181,0
1296
+ BAC_N.US,D,20241108,000000,22.68,22.95,22.6179,22.93,110057,0
1297
+ BAC_N.US,D,20241111,000000,22.9251,22.98,22.58,22.71,66202,0
1298
+ BAC_N.US,D,20241112,000000,22.64767,22.69,22.39,22.39,148289,0
1299
+ BAC_N.US,D,20241113,000000,22.51,22.51,22.18,22.24,131473,0
1300
+ BAC_N.US,D,20241114,000000,22.305,22.3799,22.13,22.27,144024,0
1301
+ BAC_N.US,D,20241115,000000,22.11,22.24,22.05,22.16,140789,0
1302
+ BAC_N.US,D,20241118,000000,22.11,22.28,22.01,22.08,179898,0
1303
+ BAC_N.US,D,20241119,000000,22.08,22.09,21.8601,21.98,128561,0
1304
+ BAC_N.US,D,20241120,000000,21.95,21.95,21.8,21.93,160112,0
1305
+ BAC_N.US,D,20241121,000000,21.97,22.15,21.8887,22.06,190991,0
1306
+ BAC_N.US,D,20241122,000000,22.1,22.18,22.01,22.11,49578,0
1307
+ BAC_N.US,D,20241125,000000,22.39,22.39,22.13,22.17,127092,0
1308
+ BAC_N.US,D,20241126,000000,22.1,22.1792,21.97,22.04,178761,0
1309
+ BAC_N.US,D,20241127,000000,22.06,22.1799,21.91,21.99,234148,0
1310
+ BAC_N.US,D,20241129,000000,21.75,21.89,21.71,21.86,97759,0
1311
+ BAC_N.US,D,20241202,000000,21.815,21.865,21.56,21.61,182960,0
1312
+ BAC_N.US,D,20241203,000000,21.58,21.68,21.5,21.59,196284,0
1313
+ BAC_N.US,D,20241204,000000,21.6292,21.75,21.58,21.71,139656,0
1314
+ BAC_N.US,D,20241205,000000,21.66,21.88,21.65,21.87,226661,0
1315
+ BAC_N.US,D,20241206,000000,21.89,21.95,21.74,21.83,235870,0
1316
+ BAC_N.US,D,20241209,000000,21.81,21.85,21.78,21.81,385035,0
1317
+ BAC_N.US,D,20241210,000000,21.75,21.9,21.75,21.9,180058,0
1318
+ BAC_N.US,D,20241211,000000,21.91,22,21.8601,21.87,108300,0
1319
+ BAC_N.US,D,20241212,000000,21.87,21.95,21.68,21.74,163991,0
1320
+ BAC_N.US,D,20241213,000000,21.715,21.79,21.5513,21.69,241359,0
1321
+ BAC_N.US,D,20241216,000000,21.7102,21.79,21.47,21.57,193551,0
1322
+ BAC_N.US,D,20241217,000000,21.6799,21.88,21.5364,21.86,308012,0
1323
+ BAC_N.US,D,20241218,000000,21.783,21.95,21.63,21.72,371490,0
1324
+ BAC_N.US,D,20241219,000000,21.7,21.7,21.36,21.49,466697,0
1325
+ BAC_N.US,D,20241220,000000,21.5568,21.58,21.42,21.46,181368,0
1326
+ BAC_N.US,D,20241223,000000,21.4551,21.505,21.32,21.33,194726,0
1327
+ BAC_N.US,D,20241224,000000,21.29,21.35,21.23,21.32,68293,0
1328
+ BAC_N.US,D,20241226,000000,21.2,21.2999,21.185,21.21,118295,0
1329
+ BAC_N.US,D,20241227,000000,21.155,21.23,21.11,21.16,159955,0
1330
+ BAC_N.US,D,20241230,000000,21.11,21.41,21.09,21.41,263490,0
1331
+ BAC_N.US,D,20241231,000000,21.35,21.6,21.35,21.6,214556,0
1332
+ BAC_N.US,D,20250102,000000,21.6,21.87,21.6,21.79,100230,0
1333
+ BAC_N.US,D,20250103,000000,21.76,22.09,21.76,22,103474,0
1334
+ BAC_N.US,D,20250106,000000,22.09,22.09,21.84,21.92,108487,0
1335
+ BAC_N.US,D,20250107,000000,21.9,21.9252,21.45,21.62,197520,0
1336
+ BAC_N.US,D,20250108,000000,21.5,21.6499,21.36,21.6,69835,0
1337
+ BAC_N.US,D,20250110,000000,21.31,21.43,21.15,21.15,103036,0
1338
+ BAC_N.US,D,20250113,000000,21.1041,21.2,20.85,20.92,115815,0
1339
+ BAC_N.US,D,20250114,000000,21.08,21.08,20.9301,21.03,43675,0
1340
+ BAC_N.US,D,20250115,000000,21.295,21.63,21.2201,21.54,84524,0
1341
+ BAC_N.US,D,20250116,000000,21.54,21.83,21.43,21.45,130455,0
1342
+ BAC_N.US,D,20250117,000000,21.53,21.72,21.42,21.66,77736,0
1343
+ BAC_N.US,D,20250121,000000,21.74,21.98,21.7,21.96,70098,0
1344
+ BAC_N.US,D,20250122,000000,21.89,21.9189,21.7101,21.84,107574,0
1345
+ BAC_N.US,D,20250123,000000,21.8,21.8299,21.6,21.75,98320,0
1346
+ BAC_N.US,D,20250124,000000,21.82,21.94,21.79,21.82,52643,0
1347
+ BAC_N.US,D,20250127,000000,21.84,22.1,21.71,22.02,137022,0
1348
+ BAC_N.US,D,20250128,000000,21.9895,22.05,21.8,21.82,51533,0
1349
+ BAC_N.US,D,20250129,000000,21.84,21.93,21.6,21.6,76062,0
1350
+ BAC_N.US,D,20250130,000000,21.6388,21.93,21.6388,21.86,55295,0
1351
+ BAC_N.US,D,20250131,000000,21.8441,21.95,21.58,21.58,48803,0
1352
+ BAC_N.US,D,20250203,000000,21.55,21.602,21.4,21.47,72698,0
1353
+ BAC_N.US,D,20250204,000000,21.4777,21.5908,21.36,21.44,120830,0
1354
+ BAC_N.US,D,20250205,000000,21.59,21.71,21.56,21.66,86576,0
1355
+ BAC_N.US,D,20250206,000000,21.64,21.7424,21.52,21.54,69433,0
1356
+ BAC_N.US,D,20250207,000000,21.4825,21.5491,21.43,21.5,75731,0
1357
+ BAC_N.US,D,20250210,000000,21.5,21.6485,21.5,21.58,82788,0
1358
+ BAC_N.US,D,20250211,000000,21.55,21.59,21.5,21.53,67374,0
1359
+ BAC_N.US,D,20250212,000000,21.28,21.3963,21.17,21.3963,73348,0
1360
+ BAC_N.US,D,20250213,000000,21.49,21.63,21.45,21.52,108709,0
1361
+ BAC_N.US,D,20250214,000000,21.6713,21.74,21.5909,21.7,53662,0
1362
+ BAC_N.US,D,20250218,000000,21.7,21.73,21.6,21.62,54414,0
1363
+ BAC_N.US,D,20250219,000000,21.59,21.68,21.52,21.6,55088,0
1364
+ BAC_N.US,D,20250220,000000,21.63,21.6699,21.51,21.59,65077,0
1365
+ BAC_N.US,D,20250221,000000,21.6074,21.69,21.6,21.61,49965,0
1366
+ BAC_N.US,D,20250224,000000,21.64,21.74,21.64,21.68,55405,0
1367
+ BAC_N.US,D,20250225,000000,21.75,21.92,21.75,21.8922,38810,0
1368
+ BAC_N.US,D,20250226,000000,21.939,21.99,21.84,21.93,105602,0
1369
+ BAC_N.US,D,20250227,000000,21.9268,21.97,21.87,21.92,59142,0
1370
+ BAC_N.US,D,20250228,000000,21.66,21.695,21.5,21.52,70847,0
1371
+ BAC_N.US,D,20250303,000000,21.54,21.59,21.44,21.48,64140,0
1372
+ BAC_N.US,D,20250304,000000,21.49,21.5,21.29,21.37,82335,0
1373
+ BAC_N.US,D,20250305,000000,21.39,21.42,21.28,21.28,78086,0
1374
+ BAC_N.US,D,20250306,000000,21.26,21.33,21.16,21.23,50313,0
1375
+ BAC_N.US,D,20250307,000000,21.2358,21.35,21.12,21.1435,83885,0
1376
+ BAC_N.US,D,20250310,000000,21.0684,21.12,20.9698,21.05,60978,0
1377
+ BAC_N.US,D,20250311,000000,21,21.09,20.912,20.93,96759,0
1378
+ BAC_N.US,D,20250312,000000,20.98,21.0499,20.89,21.04,58460,0
1379
+ BAC_N.US,D,20250313,000000,20.9507,21.16,20.9507,21.12,112384,0
1380
+ BAC_N.US,D,20250314,000000,21.2,21.3,21.1,21.25,102498,0
1381
+ BAC_N.US,D,20250317,000000,21.2999,21.48,21.25,21.44,96038,0
1382
+ BAC_N.US,D,20250318,000000,21.38,21.4,21.2,21.38,79707,0
1383
+ BAC_N.US,D,20250319,000000,21.375,21.48,21.35,21.48,49614,0
1384
+ BAC_N.US,D,20250320,000000,21.49,21.57,21.36,21.47,59844,0
1385
+ BAC_N.US,D,20250321,000000,21.3798,21.49,21.3798,21.47,91972,0
1386
+ BAC_N.US,D,20250324,000000,21.55,21.58,21.41,21.45,131124,0
1387
+ BAC_N.US,D,20250325,000000,21.453,21.49,21.4201,21.48,70441,0
1388
+ BAC_N.US,D,20250326,000000,21.445,21.445,21.21,21.23,60664,0
1389
+ BAC_N.US,D,20250327,000000,21.1691,21.28,21.11,21.2,105932,0
1390
+ BAC_N.US,D,20250328,000000,21.255,21.3,21.06,21.06,112858,0
1391
+ BAC_N.US,D,20250331,000000,21.02,21.1,20.97,21.06,232044,0
1392
+ BAC_N.US,D,20250401,000000,21.05,21.12,20.98,20.99,107006,0
1393
+ BAC_N.US,D,20250402,000000,20.98,21.17,20.97,21.16,72312,0
1394
+ BAC_N.US,D,20250403,000000,20.92,20.99,20.81,20.91,124725,0
1395
+ BAC_N.US,D,20250404,000000,20.8,20.93,20.46,20.85,174966,0
1396
+ BAC_N.US,D,20250407,000000,19.74,20.9018,19.5006,20.53,140326,0
1397
+ BAC_N.US,D,20250408,000000,20.67,20.83,20.32,20.37,113775,0
1398
+ BAC_N.US,D,20250409,000000,20.168,20.78,20.1,20.67,160310,0
1399
+ BAC_N.US,D,20250410,000000,20.5,20.595,20.11,20.13,100620,0
1400
+ BAC_N.US,D,20250411,000000,20.165,20.165,19.85,19.87,154921,0
1401
+ BAC_N.US,D,20250414,000000,20.025,20.0606,19.88,19.92,185777,0
1402
+ BAC_N.US,D,20250415,000000,19.98,20.1,19.9561,20.03,282971,0
1403
+ BAC_N.US,D,20250416,000000,19.9385,20.18,19.93,20.06,85233,0
1404
+ BAC_N.US,D,20250417,000000,20.09,20.17,20.05,20.13,151624,0
1405
+ BAC_N.US,D,20250421,000000,20.09,20.1,19.87,19.91,155257,0
1406
+ BAC_N.US,D,20250422,000000,19.99,20.15,19.96,20.1008,94309,0
1407
+ BAC_N.US,D,20250423,000000,20.3512,20.4899,20.3,20.38,121793,0
1408
+ BAC_N.US,D,20250424,000000,20.41,20.51,20.39,20.46,154081,0
1409
+ BAC_N.US,D,20250425,000000,20.6,20.65,20.4,20.44,127020,0
1410
+ BAC_N.US,D,20250428,000000,20.49,20.52,20.38,20.52,104254,0
1411
+ BAC_N.US,D,20250429,000000,20.4222,20.57,20.4222,20.49,137092,0
1412
+ BAC_N.US,D,20250430,000000,20.4,20.46,20.31,20.31,124760,0
1413
+ BAC_N.US,D,20250501,000000,20.365,20.39,20.16,20.25,71177,0
1414
+ BAC_N.US,D,20250502,000000,20.34,20.34,20.2,20.23,52555,0
1415
+ BAC_N.US,D,20250505,000000,20.2102,20.26,20.17,20.18,49356,0
1416
+ BAC_N.US,D,20250506,000000,20.19,20.28,20.14,20.21,54067,0
1417
+ BAC_N.US,D,20250507,000000,20.3,20.34,20.21,20.25,47531,0
1418
+ BAC_N.US,D,20250508,000000,20.2994,20.32,20.19,20.19,95042,0
1419
+ BAC_N.US,D,20250509,000000,20.24,20.28,20.17,20.22,60874,0
1420
+ BAC_N.US,D,20250512,000000,20.34,20.36,20.1,20.14,150533,0
1421
+ BAC_N.US,D,20250513,000000,20.165,20.1999,20,20.06,126276,0
1422
+ BAC_N.US,D,20250514,000000,20.07,20.09,19.96,19.96,112278,0
1423
+ BAC_N.US,D,20250515,000000,19.98,20.1498,19.98,20.03,124656,0
1424
+ BAC_N.US,D,20250516,000000,20.18,20.18,19.9974,20.11,38370,0
1425
+ BAC_N.US,D,20250519,000000,20.038,20.18,19.98,20.16,62496,0
1426
+ BAC_N.US,D,20250520,000000,20.1293,20.29,20.08,20.13,84068,0
1427
+ BAC_N.US,D,20250521,000000,20.08,20.1,19.81,19.82,120986,0
1428
+ BAC_N.US,D,20250522,000000,19.82,19.92,19.76,19.9,129122,0
1429
+ BAC_N.US,D,20250523,000000,19.8708,19.88,19.7,19.8501,93395,0
1430
+ BAC_N.US,D,20250527,000000,20.0329,20.05,19.86,19.96,97240,0
1431
+ BAC_N.US,D,20250528,000000,20,20.02,19.84,19.8698,101254,0
1432
+ BAC_N.US,D,20250529,000000,19.862,19.9699,19.82,19.85,120284,0
1433
+ BAC_N.US,D,20250530,000000,19.51,19.56,19.37,19.56,1278353,0
1434
+ BAC_N.US,D,20250602,000000,19.477,19.6,19.45,19.57,275861,0
1435
+ BAC_N.US,D,20250603,000000,19.61,19.7299,19.56,19.68,158711,0
1436
+ BAC_N.US,D,20250604,000000,19.75,19.82,19.694,19.79,101688,0
1437
+ BAC_N.US,D,20250605,000000,19.83,19.9168,19.81,19.84,138236,0
1438
+ BAC_N.US,D,20250606,000000,19.855,19.89,19.73,19.74,102966,0
1439
+ BAC_N.US,D,20250609,000000,19.79,19.86,19.75,19.76,89733,0
1440
+ BAC_N.US,D,20250610,000000,19.8,19.86,19.76,19.86,117242,0
1441
+ BAC_N.US,D,20250611,000000,19.8208,19.98,19.8,19.84,229246,0
1442
+ BAC_N.US,D,20250612,000000,19.9,19.9081,19.81,19.83,102310,0
1443
+ BAC_N.US,D,20250613,000000,19.765,19.81,19.72,19.74,206212,0
1444
+ BAC_N.US,D,20250616,000000,19.75,19.9,19.74,19.7901,363929,0
1445
+ BAC_N.US,D,20250617,000000,19.75,19.92,19.75,19.92,146227,0
1446
+ BAC_N.US,D,20250618,000000,19.92,20.05,19.92,20.03,248106,0
1447
+ BAC_N.US,D,20250620,000000,20.0679,20.12,19.98,20.06,76707,0
1448
+ BAC_N.US,D,20250623,000000,20.08,20.1697,20.0608,20.12,97586,0
1449
+ BAC_N.US,D,20250624,000000,20.143,20.29,20.13,20.28,80066,0
1450
+ BAC_N.US,D,20250625,000000,20.3219,20.3219,20.18,20.24,142898,0
1451
+ BAC_N.US,D,20250626,000000,20.254,20.42,20.24,20.3802,71581,0
1452
+ BAC_N.US,D,20250627,000000,20.4143,20.43,20.28,20.28,67397,0
1453
+ BAC_N.US,D,20250630,000000,20.3947,20.45,20.28,20.31,272753,0
1454
+ BAC_N.US,D,20250701,000000,20.3992,20.53,20.3318,20.51,144897,0
1455
+ BAC_N.US,D,20250702,000000,20.4133,20.62,20.4133,20.6187,66078,0
1456
+ BAC_N.US,D,20250703,000000,20.585,20.68,20.58,20.58,28981,0
1457
+ BAC_N.US,D,20250707,000000,20.64,20.64,20.47,20.4898,84301,0
1458
+ BAC_N.US,D,20250708,000000,20.4897,20.58,20.46,20.58,49007,0
1459
+ BAC_N.US,D,20250709,000000,20.645,20.68,20.5991,20.63,92779,0
1460
+ BAC_N.US,D,20250710,000000,20.66,20.73,20.62,20.7,84151,0
1461
+ BAC_N.US,D,20250711,000000,20.67,20.74,20.5435,20.57,88620,0
1462
+ BAC_N.US,D,20250714,000000,20.63,20.63,20.38,20.43,97413,0
1463
+ BAC_N.US,D,20250715,000000,20.47,20.49,20.27,20.27,72860,0
1464
+ BAC_N.US,D,20250716,000000,20.2975,20.37,20.15,20.25,74477,0
1465
+ BAC_N.US,D,20250717,000000,20.305,20.5,20.24,20.48,220854,0
1466
+ BAC_N.US,D,20250718,000000,20.4217,20.55,20.4132,20.52,176465,0
1467
+ BAC_N.US,D,20250721,000000,20.5609,20.6799,20.3801,20.57,50300,0
1468
+ BAC_N.US,D,20250722,000000,20.545,20.545,20.39,20.45,47223,0
1469
+ BAC_N.US,D,20250723,000000,20.46,20.49,20.35,20.41,37317,0
1470
+ BAC_N.US,D,20250724,000000,20.36,20.44,20.31,20.31,101477,0
1471
+ BAC_N.US,D,20250725,000000,20.225,20.39,20.225,20.3,40065,0
1472
+ BAC_N.US,D,20250728,000000,20.3209,20.3337,20.2387,20.27,58152,0
1473
+ BAC_N.US,D,20250729,000000,20.25,20.4399,20.25,20.3801,58870,0
1474
+ BAC_N.US,D,20250730,000000,20.3915,20.58,20.38,20.52,96605,0
1475
+ BAC_N.US,D,20250731,000000,20.51,20.66,20.45,20.45,131242,0
1476
+ BAC_N.US,D,20250801,000000,20.57,20.57,20.42,20.47,64223,0
1477
+ BAC_N.US,D,20250804,000000,20.6289,20.75,20.51,20.715,50859,0
1478
+ BAC_N.US,D,20250805,000000,20.7081,20.73,20.5808,20.71,56950,0
1479
+ BAC_N.US,D,20250806,000000,20.71,20.7788,20.6,20.61,63975,0
1480
+ BAC_N.US,D,20250807,000000,20.6651,20.7,20.54,20.64,86848,0
1481
+ BAC_N.US,D,20250808,000000,20.6075,20.68,20.58,20.66,40620,0
1482
+ BAC_N.US,D,20250811,000000,20.695,20.71,20.63,20.65,40236,0
1483
+ BAC_N.US,D,20250812,000000,20.7415,20.78,20.63,20.74,65433,0
1484
+ BAC_N.US,D,20250813,000000,20.7306,20.85,20.7306,20.82,51570,0
1485
+ BAC_N.US,D,20250814,000000,20.79,20.86,20.71,20.76,153536,0
1486
+ BAC_N.US,D,20250815,000000,20.77,20.81,20.7,20.73,60031,0
1487
+ BAC_N.US,D,20250818,000000,20.75,20.82,20.73,20.78,41430,0
1488
+ BAC_N.US,D,20250819,000000,20.88,20.91,20.78,20.91,77588,0
1489
+ BAC_N.US,D,20250820,000000,20.91,20.99,20.8632,20.93,87302,0
1490
+ BAC_N.US,D,20250821,000000,20.92,20.97,20.86,20.92,74789,0
1491
+ BAC_N.US,D,20250822,000000,20.98,21.22,20.94,21.21,50368,0
1492
+ BAC_N.US,D,20250825,000000,21.22,21.29,21.1713,21.2,46633,0
1493
+ BAC_N.US,D,20250826,000000,21.17,21.29,21.13,21.1668,84422,0
1494
+ BAC_N.US,D,20250827,000000,21.16,21.2019,21.1,21.1401,86496,0
1495
+ BAC_N.US,D,20250828,000000,21.185,21.22,21.08,21.139,60473,0
1496
+ BAC_N.US,D,20250829,000000,20.8452,20.85,20.72,20.78,76406,0
1497
+ BAC_N.US,D,20250902,000000,20.73,20.76,20.59,20.74,77347,0
1498
+ BAC_N.US,D,20250903,000000,20.75,20.8202,20.7445,20.82,68814,0
1499
+ BAC_N.US,D,20250904,000000,20.8435,20.93,20.83,20.9,74288,0
1500
+ BAC_N.US,D,20250905,000000,21,21.23,20.97,21.19,104519,0
1501
+ BAC_N.US,D,20250908,000000,21.27,21.4294,21.24,21.393,53430,0
1502
+ BAC_N.US,D,20250909,000000,21.42,21.44,21.2512,21.33,102893,0
1503
+ BAC_N.US,D,20250910,000000,21.38,21.56,21.3701,21.52,85765,0
1504
+ BAC_N.US,D,20250911,000000,21.5119,21.8,21.5119,21.7765,130519,0
1505
+ BAC_N.US,D,20250912,000000,21.74,21.89,21.66,21.78,58729,0
1506
+ BAC_N.US,D,20250915,000000,21.805,21.91,21.76,21.8675,70448,0
1507
+ BAC_N.US,D,20250916,000000,21.8817,21.95,21.85,21.93,102941,0
1508
+ BAC_N.US,D,20250917,000000,21.99,22.02,21.86,21.9,151683,0
1509
+ BAC_N.US,D,20250918,000000,21.9,21.95,21.78,21.79,102942,0
1510
+ BAC_N.US,D,20250919,000000,21.83,21.86,21.67,21.82,75184,0
1511
+ BAC_N.US,D,20250922,000000,21.82,21.833,21.72,21.76,85490,0
1512
+ BAC_N.US,D,20250923,000000,21.78,21.8299,21.5801,21.7,48890,0
1513
+ BAC_N.US,D,20250924,000000,21.705,21.74,21.62,21.67,85318,0
1514
+ BAC_N.US,D,20250925,000000,21.61,21.658,21.46,21.55,56867,0
1515
+ BAC_N.US,D,20250926,000000,21.59,21.62,21.525,21.61,48840,0
1516
+ BAC_N.US,D,20250929,000000,21.655,21.7,21.56,21.65,48861,0
1517
+ BAC_N.US,D,20250930,000000,21.56,21.68,21.32,21.32,135768,0
1518
+ BAC_N.US,D,20251001,000000,21.34,21.73,21.3201,21.72,102278,0
1519
+ BAC_N.US,D,20251002,000000,21.74,21.78,21.58,21.65,70141,0
1520
+ BAC_N.US,D,20251003,000000,21.6701,21.73,21.61,21.62,86970,0
1521
+ BAC_N.US,D,20251006,000000,21.57,21.6099,21.52,21.54,41079,0
1522
+ BAC_N.US,D,20251007,000000,21.54,21.5999,21.47,21.54,59286,0
1523
+ BAC_N.US,D,20251008,000000,21.5966,21.6,21.509,21.52,46644,0
1524
+ BAC_N.US,D,20251009,000000,21.5,21.55,21.3,21.38,79732,0
1525
+ BAC_N.US,D,20251010,000000,21.4499,21.49,21.24,21.24,52188,0
1526
+ BAC_N.US,D,20251013,000000,21.3614,21.3738,21.2744,21.34,37034,0
1527
+ BAC_N.US,D,20251014,000000,21.295,21.402,21.26,21.34,53433,0
1528
+ BAC_N.US,D,20251015,000000,21.3584,21.4443,21.31,21.42,103267,0
1529
+ BAC_N.US,D,20251016,000000,21.4916,21.52,21.35,21.37,87119,0
1530
+ BAC_N.US,D,20251017,000000,21.42,21.45,21.31,21.41,62781,0
1531
+ BAC_N.US,D,20251020,000000,21.47,21.6,21.42,21.55,46927,0
1532
+ BAC_N.US,D,20251021,000000,21.56,21.66,21.5404,21.6,57027,0
1533
+ BAC_N.US,D,20251022,000000,21.6,21.64,21.47,21.49,58323,0
1534
+ BAC_N.US,D,20251023,000000,21.46,21.53,21.43,21.47,38143,0
1535
+ BAC_N.US,D,20251024,000000,21.57,21.62,21.46,21.46,68110,0
1536
+ BAC_N.US,D,20251027,000000,21.54,21.61,21.5,21.58,112055,0
1537
+ BAC_N.US,D,20251028,000000,21.5912,21.62,21.46,21.54,69361,0
1538
+ BAC_N.US,D,20251029,000000,21.51,21.58,21.48,21.5,153808,0
1539
+ BAC_N.US,D,20251030,000000,21.46,21.49,21.2808,21.347,77840,0
1540
+ BAC_N.US,D,20251031,000000,21.31,21.4,21.28,21.35,40991,0
1541
+ BAC_N.US,D,20251103,000000,21.3864,21.41,21.25,21.25,60695,0
1542
+ BAC_N.US,D,20251104,000000,21.19,21.3,21.1,21.135,68363,0
1543
+ BAC_N.US,D,20251105,000000,21.2199,21.27,21.1101,21.14,54218,0
1544
+ BAC_N.US,D,20251106,000000,21.175,21.19,21.08,21.1165,59567,0
1545
+ BAC_N.US,D,20251107,000000,21.075,21.15,21,21.1,58494,0
1546
+ BAC_N.US,D,20251110,000000,21.1468,21.26,21.1,21.24,55593,0
1547
+ BAC_N.US,D,20251111,000000,21.25,21.28,21.13,21.14,53997,0
1548
+ BAC_N.US,D,20251112,000000,21.16,21.22,21.07,21.1,63242,0
1549
+ BAC_N.US,D,20251113,000000,21.05,21.1,20.81,20.81,82841,0
1550
+ BAC_N.US,D,20251114,000000,20.78,20.95,20.71,20.76,69466,0
1551
+ BAC_N.US,D,20251117,000000,20.8,20.8325,20.5,20.56,89720,0
1552
+ BAC_N.US,D,20251118,000000,20.538,20.6,20.49,20.53,73838,0
1553
+ BAC_N.US,D,20251119,000000,20.55,20.64,20.43,20.58,148013,0
1554
+ BAC_N.US,D,20251120,000000,20.68,20.7555,20.47,20.49,93090,0
1555
+ BAC_N.US,D,20251121,000000,20.5,20.6999,20.45,20.58,99879,0
1556
+ BAC_N.US,D,20251124,000000,20.692,20.72,20.6,20.65,88053,0
1557
+ BAC_N.US,D,20251125,000000,20.695,20.75,20.65,20.7,126120,0
1558
+ BAC_N.US,D,20251126,000000,20.72,20.91,20.7,20.89,75823,0
1559
+ BAC_N.US,D,20251128,000000,20.9,20.94,20.85,20.87,41217,0
1560
+ BAC_N.US,D,20251201,000000,20.51,20.57,20.42,20.42,102989,0
1561
+ BAC_N.US,D,20251202,000000,20.43,20.5,20.3,20.36,161506,0
1562
+ BAC_N.US,D,20251203,000000,20.4,20.4,20.26,20.39,140279,0
1563
+ BAC_N.US,D,20251204,000000,20.38,20.45,20.26,20.35,148844,0
1564
+ BAC_N.US,D,20251205,000000,20.3645,20.43,20.23,20.3,161024,0
1565
+ BAC_N.US,D,20251208,000000,20.33,20.37,20.24,20.37,167480,0
1566
+ BAC_N.US,D,20251209,000000,20.4147,20.47,20.33,20.4261,196736,0
1567
+ BAC_N.US,D,20251210,000000,20.3602,20.53,20.3602,20.48,193571,0
1568
+ BAC_N.US,D,20251211,000000,20.55,20.73,20.55,20.72,196364,0
1569
+ BAC_N.US,D,20251212,000000,20.5995,20.69,20.53,20.59,265544,0
1570
+ BAC_N.US,D,20251215,000000,20.56,20.7,20.56,20.61,175968,0
1571
+ BAC_N.US,D,20251216,000000,20.62,20.73,20.61,20.71,194737,0
1572
+ BAC_N.US,D,20251217,000000,20.73,20.73,20.6,20.61,152469,0
1573
+ BAC_N.US,D,20251218,000000,20.6587,20.73,20.64,20.7,257030,0
1574
+ BAC_N.US,D,20251219,000000,20.685,20.685,20.6,20.65,169505,0
1575
+ BAC_N.US,D,20251222,000000,20.6999,20.74,20.63,20.68,331497,0
1576
+ BAC_N.US,D,20251223,000000,20.65,20.72,20.57,20.68,175928,0
1577
+ BAC_N.US,D,20251224,000000,20.68,20.71,20.67,20.71,71962,0
1578
+ BAC_N.US,D,20251226,000000,20.7,20.75,20.68,20.68,118421,0
1579
+ BAC_N.US,D,20251229,000000,20.68,20.785,20.67,20.7,332380,0
1580
+ BAC_N.US,D,20251230,000000,20.7,20.788,20.7,20.75,173504,0
1581
+ BAC_N.US,D,20251231,000000,20.75,20.79,20.72,20.76,204788,0
1582
+ BAC_N.US,D,20260102,000000,20.795,21,20.795,20.95,65360,0
1583
+ BAC_N.US,D,20260105,000000,20.98,21.1199,20.935,20.95,121566,0
1584
+ BAC_N.US,D,20260106,000000,20.975,20.9899,20.83,20.9001,66453,0
1585
+ BAC_N.US,D,20260107,000000,20.9638,20.99,20.89,20.96,53939,0
1586
+ BAC_N.US,D,20260108,000000,20.915,21.01,20.9,20.91,60340,0
1587
+ BAC_N.US,D,20260109,000000,20.92,20.96,20.86,20.89,89354,0
1588
+ BAC_N.US,D,20260112,000000,20.89,20.95,20.82,20.94,77206,0
1589
+ BAC_N.US,D,20260113,000000,20.935,21.07,20.9001,20.97,68406,0
1590
+ BAC_N.US,D,20260114,000000,21.04,21.05,20.91,21.02,93818,0
1591
+ BAC_N.US,D,20260115,000000,21.108627,21.25,21.02,21.17,96727,0
1592
+ BAC_N.US,D,20260116,000000,21.17,21.25,21.12,21.16,64206,0
1593
+ BAC_N.US,D,20260120,000000,21.15,21.15,21.0104,21.14,634516,0
1594
+ BAC_N.US,D,20260121,000000,21.22,21.3,21.08,21.3,89476,0
1595
+ BAC_N.US,D,20260122,000000,21.335,21.4,21.26,21.27,105477,0
1596
+ BAC_N.US,D,20260123,000000,21.3299,21.39,21.25,21.32,88011,0
1597
+ BAC_N.US,D,20260126,000000,21.39,21.43,21.355,21.39,63372,0
1598
+ BAC_N.US,D,20260127,000000,21.38,21.38,21.31,21.34,53089,0
1599
+ BAC_N.US,D,20260128,000000,21.36,21.4,21.23,21.29,53117,0
1600
+ BAC_N.US,D,20260129,000000,21.2409,21.34,21.2,21.237544,116891,0
1601
+ BAC_N.US,D,20260130,000000,21.21,21.34,21.1326,21.29,207536,0
1602
+ BAC_N.US,D,20260202,000000,21.26,21.34,21.15,21.24,47577,0
1603
+ BAC_N.US,D,20260203,000000,21.24,21.28,21.0847,21.15,69780,0
1604
+ BAC_N.US,D,20260204,000000,21.12,21.195,21.03,21.1,60575,0
1605
+ BAC_N.US,D,20260205,000000,21.06,21.17,20.92,21.08,93800,0
1606
+ BAC_N.US,D,20260206,000000,21.14,21.19,21.05,21.0919,114123,0
1607
+ BAC_N.US,D,20260209,000000,21.0501,21.2,21.05,21.13,59102,0
1608
+ BAC_N.US,D,20260210,000000,21.2,21.21,21.15,21.18,61447,0
1609
+ BAC_N.US,D,20260211,000000,21.1907,21.28,21.17,21.245,82491,0
1610
+ BAC_N.US,D,20260212,000000,21.2751,21.36,21.2226,21.36,33719,0
1611
+ BAC_N.US,D,20260213,000000,21.23,21.5,21.23,21.47,95501,0
1612
+ BAC_N.US,D,20260217,000000,21.51,21.65,21.45,21.56,148233,0
1613
+ BAC_N.US,D,20260218,000000,21.6539,21.675,21.56,21.63,188659,0
daily/us/nyse stocks/1/bak.us.txt ADDED
@@ -0,0 +1,1587 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ BAK.US,D,20191025,000000,11.64,12.335,11.539,11.546,134281,0
3
+ BAK.US,D,20191028,000000,11.886,12.234,11.792,11.835,97772,0
4
+ BAK.US,D,20191029,000000,12.005,12.005,11.759,11.801,53839,0
5
+ BAK.US,D,20191030,000000,11.742,11.835,11.598,11.742,85445,0
6
+ BAK.US,D,20191031,000000,11.877,11.895,11.479,11.479,89400,0
7
+ BAK.US,D,20191101,000000,11.818,12.098,11.707,11.767,112737,0
8
+ BAK.US,D,20191104,000000,11.946,12.14,11.903,12.073,108519,0
9
+ BAK.US,D,20191105,000000,12.276,12.692,12.183,12.641,176828,0
10
+ BAK.US,D,20191106,000000,12.217,12.243,12.013,12.022,62669,0
11
+ BAK.US,D,20191107,000000,12.174,12.853,12.107,12.76,104417,0
12
+ BAK.US,D,20191108,000000,12.819,12.989,12.65,12.726,392032,0
13
+ BAK.US,D,20191111,000000,12.565,13.006,12.565,12.955,56672,0
14
+ BAK.US,D,20191112,000000,12.641,12.641,12.31,12.412,192126,0
15
+ BAK.US,D,20191113,000000,12.293,12.54,12.013,12.395,44030,0
16
+ BAK.US,D,20191114,000000,12.243,12.268,11.707,11.75,83216,0
17
+ BAK.US,D,20191115,000000,11.861,11.897,11.75,11.759,33334,0
18
+ BAK.US,D,20191118,000000,11.742,11.785,11.394,11.394,67743,0
19
+ BAK.US,D,20191119,000000,11.385,11.513,11.216,11.394,353378,0
20
+ BAK.US,D,20191120,000000,11.301,11.327,11.097,11.327,22757,0
21
+ BAK.US,D,20191121,000000,11.157,11.249,11.037,11.097,498797,0
22
+ BAK.US,D,20191122,000000,11.394,11.589,11.173,11.267,50830,0
23
+ BAK.US,D,20191125,000000,11.173,11.307,11.08,11.114,108397,0
24
+ BAK.US,D,20191126,000000,11.037,11.157,10.927,10.927,277875,0
25
+ BAK.US,D,20191127,000000,11.003,11.08,10.936,10.987,99919,0
26
+ BAK.US,D,20191129,000000,11.249,11.369,11.199,11.199,80341,0
27
+ BAK.US,D,20191202,000000,11.334,11.462,11.233,11.343,127488,0
28
+ BAK.US,D,20191203,000000,11.606,11.682,11.403,11.513,186970,0
29
+ BAK.US,D,20191204,000000,11.53,11.665,11.47,11.555,153054,0
30
+ BAK.US,D,20191205,000000,11.521,11.657,11.419,11.504,179475,0
31
+ BAK.US,D,20191206,000000,11.649,11.979,11.649,11.827,208902,0
32
+ BAK.US,D,20191209,000000,12.056,12.124,11.827,11.861,293879,0
33
+ BAK.US,D,20191210,000000,11.954,12.056,11.843,11.928,126241,0
34
+ BAK.US,D,20191211,000000,12.107,12.149,12.005,12.005,259021,0
35
+ BAK.US,D,20191212,000000,12.022,12.183,12.022,12.14,50161,0
36
+ BAK.US,D,20191213,000000,12.005,12.098,11.92,11.954,129422,0
37
+ BAK.US,D,20191216,000000,12.183,12.285,11.861,11.946,146090,0
38
+ BAK.US,D,20191217,000000,11.962,11.971,11.785,11.801,212726,0
39
+ BAK.US,D,20191218,000000,12.022,12.158,11.87,11.928,208951,0
40
+ BAK.US,D,20191219,000000,12.005,12.077,11.589,11.606,1164053,0
41
+ BAK.US,D,20191220,000000,11.742,12.039,11.589,11.716,1201126,0
42
+ BAK.US,D,20191223,000000,11.843,12.188,11.843,12.158,203409,0
43
+ BAK.US,D,20191224,000000,12.073,12.217,12.073,12.217,29540,0
44
+ BAK.US,D,20191226,000000,12.158,12.599,12.158,12.547,223986,0
45
+ BAK.US,D,20191227,000000,12.547,12.922,12.531,12.692,626360,0
46
+ BAK.US,D,20191230,000000,12.837,12.871,12.599,12.675,253315,0
47
+ BAK.US,D,20191231,000000,12.582,12.667,12.556,12.556,95270,0
48
+ BAK.US,D,20200102,000000,12.819,12.828,12.616,12.743,92607,0
49
+ BAK.US,D,20200103,000000,13.048,13.888,13.048,13.295,313264,0
50
+ BAK.US,D,20200106,000000,13.32,13.888,13.277,13.82,278828,0
51
+ BAK.US,D,20200107,000000,13.507,13.684,13.435,13.507,182172,0
52
+ BAK.US,D,20200108,000000,13.93,14.558,13.93,14.253,326536,0
53
+ BAK.US,D,20200109,000000,14.694,14.94,14.372,14.448,423591,0
54
+ BAK.US,D,20200110,000000,14.431,14.669,14.177,14.202,391993,0
55
+ BAK.US,D,20200113,000000,14.593,14.593,13.872,13.956,289182,0
56
+ BAK.US,D,20200114,000000,14.16,14.304,13.949,13.999,192125,0
57
+ BAK.US,D,20200115,000000,14.05,14.117,13.447,13.549,140661,0
58
+ BAK.US,D,20200116,000000,13.71,13.934,13.6,13.812,115759,0
59
+ BAK.US,D,20200117,000000,13.973,14.079,13.82,13.973,83459,0
60
+ BAK.US,D,20200121,000000,14.397,14.741,14.304,14.338,489113,0
61
+ BAK.US,D,20200122,000000,14.542,14.779,14.448,14.678,244370,0
62
+ BAK.US,D,20200123,000000,15.356,15.814,15.228,15.738,208549,0
63
+ BAK.US,D,20200124,000000,15.416,15.441,15.127,15.195,400908,0
64
+ BAK.US,D,20200127,000000,14.694,14.694,14.041,14.058,217491,0
65
+ BAK.US,D,20200128,000000,14.253,14.321,13.644,13.88,299251,0
66
+ BAK.US,D,20200129,000000,13.617,13.651,13.083,13.218,188745,0
67
+ BAK.US,D,20200130,000000,12.641,12.696,12.268,12.641,281286,0
68
+ BAK.US,D,20200131,000000,12.837,12.844,12.455,12.471,173548,0
69
+ BAK.US,D,20200203,000000,12.735,13.498,12.675,13.371,192326,0
70
+ BAK.US,D,20200204,000000,13.753,13.872,13.277,13.32,110134,0
71
+ BAK.US,D,20200205,000000,13.744,13.888,13.566,13.71,141466,0
72
+ BAK.US,D,20200206,000000,13.795,13.795,12.48,12.658,187956,0
73
+ BAK.US,D,20200207,000000,12.675,12.887,12.268,12.463,195384,0
74
+ BAK.US,D,20200210,000000,12.335,12.438,12.251,12.335,90952,0
75
+ BAK.US,D,20200211,000000,12.547,12.768,12.497,12.582,51873,0
76
+ BAK.US,D,20200212,000000,12.692,12.692,12.344,12.438,60077,0
77
+ BAK.US,D,20200213,000000,12.31,12.37,12.022,12.022,75028,0
78
+ BAK.US,D,20200214,000000,12.319,12.35,11.957,12.183,84855,0
79
+ BAK.US,D,20200218,000000,12.183,12.276,12.098,12.158,58508,0
80
+ BAK.US,D,20200219,000000,12.276,12.471,12.225,12.471,76188,0
81
+ BAK.US,D,20200220,000000,12.251,12.607,12.149,12.149,75156,0
82
+ BAK.US,D,20200221,000000,11.988,12.098,11.7,11.81,62983,0
83
+ BAK.US,D,20200224,000000,11.504,11.585,11.403,11.437,81272,0
84
+ BAK.US,D,20200225,000000,11.564,11.665,11.318,11.352,50072,0
85
+ BAK.US,D,20200226,000000,11.53,11.776,10.97,11.037,277360,0
86
+ BAK.US,D,20200227,000000,10.733,10.932,10.478,10.494,688349,0
87
+ BAK.US,D,20200228,000000,10.198,10.274,9.85,10.266,633800,0
88
+ BAK.US,D,20200302,000000,10.605,10.63,10.333,10.537,257832,0
89
+ BAK.US,D,20200303,000000,11.106,11.318,10.409,10.622,214071,0
90
+ BAK.US,D,20200304,000000,10.681,10.842,10.465,10.749,263664,0
91
+ BAK.US,D,20200305,000000,10.351,10.478,9.672,9.79,121570,0
92
+ BAK.US,D,20200306,000000,9.1885,9.705,9.061,9.1885,179428,0
93
+ BAK.US,D,20200309,000000,8.0259,8.8743,7.695,7.729,368397,0
94
+ BAK.US,D,20200310,000000,8.4925,9.3322,8.3483,9.1118,302111,0
95
+ BAK.US,D,20200311,000000,9.0016,9.1076,7.6526,7.8137,220741,0
96
+ BAK.US,D,20200312,000000,5.9388,6.5327,5.3025,5.9303,345755,0
97
+ BAK.US,D,20200313,000000,7.2453,7.3811,5.9388,7.0927,363260,0
98
+ BAK.US,D,20200316,000000,7.1265,7.3387,5.7522,5.7946,405100,0
99
+ BAK.US,D,20200317,000000,5.9303,6.4648,5.6673,5.9473,213186,0
100
+ BAK.US,D,20200318,000000,5.1074,5.4128,3.8772,4.0639,301252,0
101
+ BAK.US,D,20200319,000000,4.0045,4.488,3.8267,4.2505,280006,0
102
+ BAK.US,D,20200320,000000,4.5729,5.4383,3.8178,3.979,360211,0
103
+ BAK.US,D,20200323,000000,3.9281,3.9281,3.2748,3.2748,583038,0
104
+ BAK.US,D,20200324,000000,3.5972,4.0469,3.5972,3.8687,326940,0
105
+ BAK.US,D,20200325,000000,4.1402,5.2498,4.1318,5.1244,303778,0
106
+ BAK.US,D,20200326,000000,5.6334,6.872,5.6334,6.626,640287,0
107
+ BAK.US,D,20200327,000000,6.626,6.6642,5.6928,5.9897,245924,0
108
+ BAK.US,D,20200330,000000,6.0322,6.0958,5.6928,5.8624,187565,0
109
+ BAK.US,D,20200331,000000,6.1085,6.1085,5.6079,5.6334,206716,0
110
+ BAK.US,D,20200401,000000,5.3874,5.4638,5.0989,5.2346,177434,0
111
+ BAK.US,D,20200402,000000,5.328,5.7522,5.2601,5.4721,137643,0
112
+ BAK.US,D,20200403,000000,5.4891,5.5061,4.9292,4.9886,149155,0
113
+ BAK.US,D,20200406,000000,5.2007,5.4468,5.1413,5.2855,94196,0
114
+ BAK.US,D,20200407,000000,5.8115,5.9897,5.3619,5.4806,185373,0
115
+ BAK.US,D,20200408,000000,5.3874,5.5231,5.2601,5.4891,156211,0
116
+ BAK.US,D,20200409,000000,5.5061,5.8115,5.328,5.5315,225306,0
117
+ BAK.US,D,20200413,000000,5.5146,5.6249,5.328,5.591,214857,0
118
+ BAK.US,D,20200414,000000,6.0152,7.118,5.9133,6.9824,476481,0
119
+ BAK.US,D,20200415,000000,6.9569,7.2029,6.6345,6.8975,410427,0
120
+ BAK.US,D,20200416,000000,7.2114,7.4236,6.9908,7.0248,348575,0
121
+ BAK.US,D,20200417,000000,7.2199,7.2507,6.7956,6.8551,379966,0
122
+ BAK.US,D,20200420,000000,6.8466,7.0078,6.4648,6.7279,168849,0
123
+ BAK.US,D,20200421,000000,6.5751,6.7109,6.5327,6.5921,70170,0
124
+ BAK.US,D,20200422,000000,6.6345,6.7194,6.5072,6.5666,100226,0
125
+ BAK.US,D,20200423,000000,6.6769,6.7194,6.363,6.4309,119940,0
126
+ BAK.US,D,20200424,000000,6.0746,6.1,5.1498,5.7522,571891,0
127
+ BAK.US,D,20200427,000000,6.0067,6.5369,5.8879,6.4987,243981,0
128
+ BAK.US,D,20200428,000000,6.7109,7.0842,6.6515,6.9569,282438,0
129
+ BAK.US,D,20200429,000000,7.0418,7.2114,6.8888,7.0333,181128,0
130
+ BAK.US,D,20200430,000000,6.7448,6.8978,6.5496,6.66,261687,0
131
+ BAK.US,D,20200501,000000,6.5836,6.7278,6.1509,6.5921,209179,0
132
+ BAK.US,D,20200504,000000,6.2867,6.5751,6.1678,6.5666,120713,0
133
+ BAK.US,D,20200505,000000,6.626,6.7448,6.2272,6.2951,92764,0
134
+ BAK.US,D,20200506,000000,6.2951,6.3715,6.0067,6.0322,129805,0
135
+ BAK.US,D,20200507,000000,6.0491,6.1763,5.8539,5.9982,111361,0
136
+ BAK.US,D,20200508,000000,6.1255,6.2527,6.0152,6.0661,118400,0
137
+ BAK.US,D,20200511,000000,6.0661,6.6175,5.7183,6.5412,221572,0
138
+ BAK.US,D,20200512,000000,6.5369,6.5836,6.0067,6.0322,145199,0
139
+ BAK.US,D,20200513,000000,6.6345,6.6345,6.0831,6.2442,150590,0
140
+ BAK.US,D,20200514,000000,6.117,6.5242,5.9643,6.5242,127494,0
141
+ BAK.US,D,20200515,000000,6.5327,6.9739,6.4817,6.906,196189,0
142
+ BAK.US,D,20200518,000000,7.4236,8.0344,7.169,7.9665,290870,0
143
+ BAK.US,D,20200519,000000,8.204,8.204,7.695,7.712,123960,0
144
+ BAK.US,D,20200520,000000,7.8647,8.0089,7.7629,7.8816,83536,0
145
+ BAK.US,D,20200521,000000,8.0004,8.2974,8.0004,8.1023,122849,0
146
+ BAK.US,D,20200522,000000,8.0683,8.0683,7.7883,7.9241,126291,0
147
+ BAK.US,D,20200526,000000,8.501,8.6113,8.367,8.4925,103820,0
148
+ BAK.US,D,20200527,000000,9.2561,9.2985,8.8106,8.8827,115148,0
149
+ BAK.US,D,20200528,000000,8.8658,9.4345,8.7809,9.1625,139329,0
150
+ BAK.US,D,20200529,000000,8.9082,9.0185,8.5517,8.7555,111992,0
151
+ BAK.US,D,20200601,000000,8.7894,9.01,8.7852,8.8403,130012,0
152
+ BAK.US,D,20200602,000000,9.1203,9.723,9.0779,9.663,185741,0
153
+ BAK.US,D,20200603,000000,9.3583,9.799,9.2647,9.4431,158697,0
154
+ BAK.US,D,20200604,000000,9.2898,9.4084,9.01,9.0779,143745,0
155
+ BAK.US,D,20200605,000000,9.4345,9.553,9.2985,9.3747,175709,0
156
+ BAK.US,D,20200608,000000,9.511,9.808,9.4933,9.739,186737,0
157
+ BAK.US,D,20200609,000000,9.3158,9.519,9.3158,9.4007,116446,0
158
+ BAK.US,D,20200610,000000,9.672,9.765,9.0949,9.231,111677,0
159
+ BAK.US,D,20200611,000000,8.6961,8.8233,8.4925,8.5688,126622,0
160
+ BAK.US,D,20200612,000000,8.5773,8.7555,8.1955,8.3568,167987,0
161
+ BAK.US,D,20200615,000000,7.729,8.221,7.729,8.1446,121780,0
162
+ BAK.US,D,20200616,000000,8.5773,8.6367,8.1616,8.238,86679,0
163
+ BAK.US,D,20200617,000000,8.238,8.4247,8.1141,8.2804,109442,0
164
+ BAK.US,D,20200618,000000,8.0853,8.2821,8.0768,8.0853,42453,0
165
+ BAK.US,D,20200619,000000,8.2719,8.501,8.1108,8.1108,143916,0
166
+ BAK.US,D,20200622,000000,8.1786,8.1786,7.958,8.0004,64152,0
167
+ BAK.US,D,20200623,000000,8.2889,8.395,8.1616,8.1955,91048,0
168
+ BAK.US,D,20200624,000000,7.8816,7.9495,7.5508,7.6017,96327,0
169
+ BAK.US,D,20200625,000000,7.5932,7.6441,7.2793,7.4574,78702,0
170
+ BAK.US,D,20200626,000000,7.4829,7.5508,7.0842,7.0842,73577,0
171
+ BAK.US,D,20200629,000000,7.2793,7.5677,7.0672,7.2878,69330,0
172
+ BAK.US,D,20200630,000000,7.2538,7.4108,7.1859,7.3387,66415,0
173
+ BAK.US,D,20200701,000000,7.3896,7.6565,7.3896,7.5847,84354,0
174
+ BAK.US,D,20200702,000000,7.7459,7.8731,7.4829,7.5253,64749,0
175
+ BAK.US,D,20200706,000000,7.712,7.8392,7.5974,7.6865,83987,0
176
+ BAK.US,D,20200707,000000,7.7883,7.7968,7.432,7.5083,73394,0
177
+ BAK.US,D,20200708,000000,7.6611,8.1531,7.6611,8.0768,131546,0
178
+ BAK.US,D,20200709,000000,7.8901,7.9241,7.4998,7.5762,134509,0
179
+ BAK.US,D,20200710,000000,7.4151,7.5592,7.3557,7.5253,47398,0
180
+ BAK.US,D,20200713,000000,7.7799,7.7799,7.2793,7.3472,95994,0
181
+ BAK.US,D,20200714,000000,7.1859,7.6186,7.1774,7.5423,76174,0
182
+ BAK.US,D,20200715,000000,7.6441,7.6865,7.4913,7.6526,165317,0
183
+ BAK.US,D,20200716,000000,7.5677,7.8137,7.5168,7.7459,197735,0
184
+ BAK.US,D,20200717,000000,7.7883,7.9665,7.695,7.958,157343,0
185
+ BAK.US,D,20200720,000000,7.8731,8.0174,7.8307,7.9835,111688,0
186
+ BAK.US,D,20200721,000000,8.0259,8.1276,7.975,8.0174,57851,0
187
+ BAK.US,D,20200722,000000,8.0598,8.1531,7.8053,8.0344,63641,0
188
+ BAK.US,D,20200723,000000,7.9835,8.204,7.7544,7.8901,190120,0
189
+ BAK.US,D,20200724,000000,7.7459,8.0344,7.5932,7.9241,34438,0
190
+ BAK.US,D,20200727,000000,7.8816,7.9665,7.8003,7.8731,32267,0
191
+ BAK.US,D,20200728,000000,7.941,7.941,7.7883,7.8477,20278,0
192
+ BAK.US,D,20200729,000000,7.9325,7.9665,7.8477,7.8816,20213,0
193
+ BAK.US,D,20200730,000000,7.8816,7.8816,7.7459,7.8222,29143,0
194
+ BAK.US,D,20200731,000000,7.7714,7.7714,7.4236,7.4574,53259,0
195
+ BAK.US,D,20200803,000000,7.3726,7.5762,7.2284,7.449,71878,0
196
+ BAK.US,D,20200804,000000,7.2538,7.4998,7.0502,7.1859,60270,0
197
+ BAK.US,D,20200805,000000,7.5677,7.695,7.3726,7.4236,41841,0
198
+ BAK.US,D,20200806,000000,7.3047,7.7205,7.3047,7.6017,68407,0
199
+ BAK.US,D,20200807,000000,7.5338,7.5508,7.2538,7.3641,23483,0
200
+ BAK.US,D,20200810,000000,7.7544,7.975,7.6611,7.975,125632,0
201
+ BAK.US,D,20200811,000000,7.8986,8.0259,7.695,7.8647,50981,0
202
+ BAK.US,D,20200812,000000,7.6781,7.6865,7.449,7.6271,95461,0
203
+ BAK.US,D,20200813,000000,7.7205,7.9325,7.4829,7.5508,33377,0
204
+ BAK.US,D,20200814,000000,7.5338,7.6611,7.449,7.4998,63746,0
205
+ BAK.US,D,20200817,000000,7.4574,7.5083,7.152,7.2708,123407,0
206
+ BAK.US,D,20200818,000000,7.3811,7.4236,7.2793,7.4236,91442,0
207
+ BAK.US,D,20200819,000000,7.3132,7.4405,7.2538,7.2538,36869,0
208
+ BAK.US,D,20200820,000000,7.0672,7.4913,6.9654,7.4151,64591,0
209
+ BAK.US,D,20200821,000000,7.3132,7.5259,7.2369,7.2793,39562,0
210
+ BAK.US,D,20200824,000000,7.3132,7.4023,7.2793,7.3472,30669,0
211
+ BAK.US,D,20200825,000000,7.2708,7.2708,7.0418,7.1774,36603,0
212
+ BAK.US,D,20200826,000000,7.0842,7.0842,6.7533,6.8635,48851,0
213
+ BAK.US,D,20200827,000000,6.9993,6.9993,6.7279,6.7703,114852,0
214
+ BAK.US,D,20200828,000000,6.8041,6.872,6.7024,6.872,32100,0
215
+ BAK.US,D,20200831,000000,6.7873,6.7873,6.5836,6.5921,52704,0
216
+ BAK.US,D,20200901,000000,6.7194,6.8848,6.7024,6.7788,24712,0
217
+ BAK.US,D,20200902,000000,6.8381,6.872,6.643,6.8211,19350,0
218
+ BAK.US,D,20200903,000000,6.9654,7.0502,6.6769,6.7618,45361,0
219
+ BAK.US,D,20200904,000000,6.7448,7.0333,6.7363,7.0248,53081,0
220
+ BAK.US,D,20200908,000000,6.906,7.1774,6.889,7.1774,33687,0
221
+ BAK.US,D,20200909,000000,7.2453,7.2538,7.0333,7.0587,34681,0
222
+ BAK.US,D,20200910,000000,7.1774,7.2539,6.9229,6.9314,24854,0
223
+ BAK.US,D,20200911,000000,7.0502,7.0587,6.8211,6.8551,56045,0
224
+ BAK.US,D,20200914,000000,7.0333,7.2029,6.9993,7.0927,41697,0
225
+ BAK.US,D,20200915,000000,7.152,7.2878,7.1012,7.2538,50100,0
226
+ BAK.US,D,20200916,000000,7.2453,7.2453,7.0842,7.1605,34233,0
227
+ BAK.US,D,20200917,000000,6.9399,7.4066,6.9229,7.4066,36842,0
228
+ BAK.US,D,20200918,000000,7.2623,7.2623,6.8805,6.9145,40985,0
229
+ BAK.US,D,20200921,000000,6.6175,7.135,6.4648,6.9145,84250,0
230
+ BAK.US,D,20200922,000000,7.1774,7.1859,6.8635,7.0078,47586,0
231
+ BAK.US,D,20200923,000000,6.9654,6.9908,6.4564,6.4564,75140,0
232
+ BAK.US,D,20200924,000000,6.5327,6.5836,6.4098,6.4394,58323,0
233
+ BAK.US,D,20200925,000000,6.1933,6.3885,6.1933,6.3503,38015,0
234
+ BAK.US,D,20200928,000000,6.3461,6.4564,5.9727,5.9727,93839,0
235
+ BAK.US,D,20200929,000000,5.9388,6.1678,5.9388,6.0237,24187,0
236
+ BAK.US,D,20200930,000000,6.0576,6.3461,6.0576,6.3376,30344,0
237
+ BAK.US,D,20201001,000000,6.2867,6.4352,6.2103,6.3291,26142,0
238
+ BAK.US,D,20201002,000000,6.2782,6.4733,6.1255,6.1933,39856,0
239
+ BAK.US,D,20201005,000000,6.2697,6.4987,6.24,6.4987,19630,0
240
+ BAK.US,D,20201006,000000,6.9824,7.0078,6.6006,6.6684,135104,0
241
+ BAK.US,D,20201007,000000,6.8126,6.8635,6.5581,6.7873,31411,0
242
+ BAK.US,D,20201008,000000,6.6684,6.8211,6.5921,6.6175,324785,0
243
+ BAK.US,D,20201009,000000,6.609,6.6684,6.4817,6.5327,41404,0
244
+ BAK.US,D,20201012,000000,6.5836,6.5836,6.2256,6.4479,67791,0
245
+ BAK.US,D,20201013,000000,6.4224,6.5921,6.3545,6.4902,30173,0
246
+ BAK.US,D,20201014,000000,6.5581,6.6854,6.4479,6.4987,48869,0
247
+ BAK.US,D,20201015,000000,6.3545,6.414,6.2018,6.363,116771,0
248
+ BAK.US,D,20201016,000000,6.4394,6.6769,6.2697,6.5327,77565,0
249
+ BAK.US,D,20201019,000000,6.7533,6.889,6.5921,6.8296,63620,0
250
+ BAK.US,D,20201020,000000,7.0078,7.2029,6.9824,7.0078,61595,0
251
+ BAK.US,D,20201021,000000,7.135,7.4236,7.0927,7.2963,49349,0
252
+ BAK.US,D,20201022,000000,7.3726,7.5083,7.2284,7.432,285226,0
253
+ BAK.US,D,20201023,000000,7.3132,7.6526,7.3132,7.6526,100982,0
254
+ BAK.US,D,20201026,000000,7.4066,7.5253,7.3302,7.3641,169359,0
255
+ BAK.US,D,20201027,000000,7.3047,7.3981,7.1181,7.2623,122688,0
256
+ BAK.US,D,20201028,000000,6.9824,6.9993,6.7703,6.9908,268447,0
257
+ BAK.US,D,20201029,000000,6.7024,6.9399,6.626,6.9229,176356,0
258
+ BAK.US,D,20201030,000000,6.6769,6.7533,6.5921,6.7533,120849,0
259
+ BAK.US,D,20201102,000000,6.7618,6.7618,6.626,6.6939,9347,0
260
+ BAK.US,D,20201103,000000,7.1265,7.1265,6.7109,6.7873,120880,0
261
+ BAK.US,D,20201104,000000,6.5751,6.8041,6.414,6.66,68741,0
262
+ BAK.US,D,20201105,000000,6.7618,7.0757,6.7363,7.0587,98578,0
263
+ BAK.US,D,20201106,000000,7.0418,7.7459,7.0418,7.7459,80611,0
264
+ BAK.US,D,20201109,000000,7.992,7.992,7.5338,7.6186,810860,0
265
+ BAK.US,D,20201110,000000,7.7883,8.0259,7.7883,7.975,93738,0
266
+ BAK.US,D,20201111,000000,7.5762,7.5932,7.4744,7.4829,134085,0
267
+ BAK.US,D,20201112,000000,7.4659,7.4744,7.2453,7.3557,239510,0
268
+ BAK.US,D,20201113,000000,7.449,7.7968,7.4405,7.7375,804535,0
269
+ BAK.US,D,20201116,000000,7.6696,7.6781,7.5338,7.5423,434321,0
270
+ BAK.US,D,20201117,000000,7.4659,7.712,7.4574,7.6526,209281,0
271
+ BAK.US,D,20201118,000000,7.5932,7.6696,7.4659,7.4744,196107,0
272
+ BAK.US,D,20201119,000000,7.4829,7.6017,7.3641,7.432,202995,0
273
+ BAK.US,D,20201120,000000,7.3811,7.4066,7.2538,7.2708,201328,0
274
+ BAK.US,D,20201123,000000,7.4829,7.5508,7.3557,7.4151,170862,0
275
+ BAK.US,D,20201124,000000,7.6186,7.6441,7.4829,7.5677,201190,0
276
+ BAK.US,D,20201125,000000,7.5762,7.8053,7.4829,7.729,116148,0
277
+ BAK.US,D,20201127,000000,7.4998,7.5168,7.4066,7.4405,197314,0
278
+ BAK.US,D,20201130,000000,7.5592,7.5762,7.1435,7.1435,482299,0
279
+ BAK.US,D,20201201,000000,7.449,7.7035,7.432,7.6102,169755,0
280
+ BAK.US,D,20201202,000000,7.3641,7.3641,7.2284,7.2538,551719,0
281
+ BAK.US,D,20201203,000000,7.2878,7.3896,7.2623,7.2708,310679,0
282
+ BAK.US,D,20201204,000000,7.3132,7.4151,7.2793,7.3726,139854,0
283
+ BAK.US,D,20201207,000000,7.3641,7.5295,7.2963,7.3132,141202,0
284
+ BAK.US,D,20201208,000000,7.3302,7.3887,7.2538,7.2538,85013,0
285
+ BAK.US,D,20201209,000000,7.3302,7.3472,7.0757,7.1265,274768,0
286
+ BAK.US,D,20201210,000000,7.0757,7.3726,7.0757,7.2963,132205,0
287
+ BAK.US,D,20201211,000000,7.1944,7.2623,7.169,7.1859,329709,0
288
+ BAK.US,D,20201214,000000,7.1944,7.1944,7.0248,7.1435,1175660,0
289
+ BAK.US,D,20201215,000000,7.1265,7.135,7.0672,7.1181,640178,0
290
+ BAK.US,D,20201216,000000,7.2623,7.5762,7.2382,7.5423,1927711,0
291
+ BAK.US,D,20201217,000000,7.7883,8.0938,7.7883,8.0938,706094,0
292
+ BAK.US,D,20201218,000000,7.992,8.0259,7.8731,7.9241,210592,0
293
+ BAK.US,D,20201221,000000,7.6865,7.7883,7.6271,7.7544,393768,0
294
+ BAK.US,D,20201222,000000,7.6356,7.6696,7.5083,7.6102,324648,0
295
+ BAK.US,D,20201223,000000,7.695,7.695,7.5338,7.5762,60784,0
296
+ BAK.US,D,20201224,000000,7.4659,7.6356,7.4659,7.5168,9558,0
297
+ BAK.US,D,20201228,000000,7.5253,7.5508,7.432,7.4829,132687,0
298
+ BAK.US,D,20201229,000000,7.6696,7.7714,7.6271,7.6865,77950,0
299
+ BAK.US,D,20201230,000000,7.6102,7.8222,7.5932,7.7459,97382,0
300
+ BAK.US,D,20201231,000000,7.7629,7.7883,7.6356,7.6441,88533,0
301
+ BAK.US,D,20210104,000000,7.7883,7.8477,7.5338,7.5592,205959,0
302
+ BAK.US,D,20210105,000000,7.3047,7.6102,7.2369,7.5083,153133,0
303
+ BAK.US,D,20210106,000000,7.3302,7.8816,7.3302,7.7714,139381,0
304
+ BAK.US,D,20210107,000000,7.8477,8.0174,7.8222,7.9156,157669,0
305
+ BAK.US,D,20210108,000000,7.8901,8.0429,7.6611,7.8053,156893,0
306
+ BAK.US,D,20210111,000000,7.6356,7.8137,7.6102,7.7629,93202,0
307
+ BAK.US,D,20210112,000000,7.7629,8.1023,7.7544,8.0514,192998,0
308
+ BAK.US,D,20210113,000000,8.1361,8.1616,7.9921,8.1192,340267,0
309
+ BAK.US,D,20210114,000000,8.0429,8.4755,8.0259,8.2549,233301,0
310
+ BAK.US,D,20210115,000000,8.0598,8.2549,7.9801,8.1446,326806,0
311
+ BAK.US,D,20210119,000000,7.8986,8.1786,7.8901,8.0853,494483,0
312
+ BAK.US,D,20210120,000000,8.0768,8.187,8.0768,8.0853,213719,0
313
+ BAK.US,D,20210121,000000,8.0514,8.0853,7.8392,7.8562,219941,0
314
+ BAK.US,D,20210122,000000,7.6102,7.6271,7.4066,7.449,255495,0
315
+ BAK.US,D,20210125,000000,7.5338,7.5338,7.3811,7.3981,126981,0
316
+ BAK.US,D,20210126,000000,7.6271,7.6441,7.4829,7.4829,125519,0
317
+ BAK.US,D,20210127,000000,7.3726,7.4913,7.2623,7.3557,78816,0
318
+ BAK.US,D,20210128,000000,7.3217,7.5253,7.2878,7.449,177335,0
319
+ BAK.US,D,20210129,000000,7.2878,7.5847,7.2623,7.5253,361786,0
320
+ BAK.US,D,20210201,000000,7.8053,7.975,7.7375,7.9495,237101,0
321
+ BAK.US,D,20210202,000000,8.4416,8.6282,8.2549,8.6028,263355,0
322
+ BAK.US,D,20210203,000000,8.9082,9.1799,8.8403,9.1288,354308,0
323
+ BAK.US,D,20210204,000000,9.3158,9.3747,9.1457,9.2811,269854,0
324
+ BAK.US,D,20210205,000000,9.1625,9.2811,9.1288,9.2049,294953,0
325
+ BAK.US,D,20210208,000000,9.2474,9.2734,9.0185,9.0779,299901,0
326
+ BAK.US,D,20210209,000000,8.8573,9.2049,8.7555,9.1457,210864,0
327
+ BAK.US,D,20210210,000000,8.9506,9.1963,8.9294,9.1885,256686,0
328
+ BAK.US,D,20210211,000000,9.0949,9.3583,9.01,9.3583,292768,0
329
+ BAK.US,D,20210212,000000,9.1712,9.612,9.1542,9.604,240920,0
330
+ BAK.US,D,20210216,000000,9.731,9.909,9.689,9.757,146475,0
331
+ BAK.US,D,20210217,000000,9.757,9.757,9.392,9.638,342900,0
332
+ BAK.US,D,20210218,000000,9.511,9.578,9.392,9.4595,152125,0
333
+ BAK.US,D,20210219,000000,9.511,9.79,9.511,9.782,310288,0
334
+ BAK.US,D,20210222,000000,8.6707,9.629,8.6707,9.587,669593,0
335
+ BAK.US,D,20210223,000000,9.3158,9.4933,9.2348,9.4933,251865,0
336
+ BAK.US,D,20210224,000000,9.85,10.461,9.85,10.461,437124,0
337
+ BAK.US,D,20210225,000000,10.206,10.241,9.693,9.909,825090,0
338
+ BAK.US,D,20210226,000000,9.799,9.799,9.4933,9.544,398216,0
339
+ BAK.US,D,20210301,000000,9.808,9.867,9.519,9.68,662465,0
340
+ BAK.US,D,20210302,000000,9.1542,9.3072,8.9082,9.2136,448045,0
341
+ BAK.US,D,20210303,000000,8.9337,9.0355,8.4459,8.9337,399876,0
342
+ BAK.US,D,20210304,000000,9.1203,9.2561,8.9082,9.0185,483181,0
343
+ BAK.US,D,20210305,000000,9.061,9.2561,8.8912,9.2561,225352,0
344
+ BAK.US,D,20210308,000000,9.0694,9.3535,8.7809,8.8743,409321,0
345
+ BAK.US,D,20210309,000000,8.7979,9.3621,8.7725,9.2561,240978,0
346
+ BAK.US,D,20210310,000000,9.4431,9.697,9.1625,9.697,499302,0
347
+ BAK.US,D,20210311,000000,10.054,10.402,10.02,10.164,466872,0
348
+ BAK.US,D,20210312,000000,10.147,10.427,10.002,10.402,251667,0
349
+ BAK.US,D,20210315,000000,10.384,10.563,10.164,10.487,275552,0
350
+ BAK.US,D,20210316,000000,10.579,10.987,10.545,10.885,212311,0
351
+ BAK.US,D,20210317,000000,10.809,11.433,10.766,11.428,375843,0
352
+ BAK.US,D,20210318,000000,11.411,11.513,11.275,11.488,339608,0
353
+ BAK.US,D,20210319,000000,11.589,12.005,11.387,11.479,218166,0
354
+ BAK.US,D,20210322,000000,11.275,11.47,11.072,11.445,212838,0
355
+ BAK.US,D,20210323,000000,11.385,11.75,11.063,11.114,726336,0
356
+ BAK.US,D,20210324,000000,11.165,11.716,11.165,11.292,413099,0
357
+ BAK.US,D,20210325,000000,11.055,11.419,10.927,11.411,449849,0
358
+ BAK.US,D,20210326,000000,11.292,11.488,11.072,11.173,216430,0
359
+ BAK.US,D,20210329,000000,11.122,11.674,11.08,11.47,241138,0
360
+ BAK.US,D,20210330,000000,11.419,12.086,11.385,11.954,166592,0
361
+ BAK.US,D,20210331,000000,12.013,12.285,11.742,12.064,213586,0
362
+ BAK.US,D,20210401,000000,12.039,12.276,11.861,12.047,194140,0
363
+ BAK.US,D,20210405,000000,12.31,12.48,12.251,12.455,276940,0
364
+ BAK.US,D,20210406,000000,12.48,13.057,12.48,12.786,600424,0
365
+ BAK.US,D,20210407,000000,13.023,13.626,13.014,13.32,533163,0
366
+ BAK.US,D,20210408,000000,13.642,13.642,13.277,13.472,635926,0
367
+ BAK.US,D,20210409,000000,13.175,13.235,12.98,13.014,260946,0
368
+ BAK.US,D,20210412,000000,13.226,13.93,13.116,13.803,333984,0
369
+ BAK.US,D,20210413,000000,13.93,14.085,13.761,13.965,319176,0
370
+ BAK.US,D,20210414,000000,13.965,14.194,13.923,14.075,255920,0
371
+ BAK.US,D,20210415,000000,14.524,14.745,14.321,14.745,610234,0
372
+ BAK.US,D,20210416,000000,14.712,15.288,14.685,15.11,360607,0
373
+ BAK.US,D,20210419,000000,15.483,16.12,15.424,16.12,558455,0
374
+ BAK.US,D,20210420,000000,16.153,16.171,15.789,15.891,341324,0
375
+ BAK.US,D,20210421,000000,15.849,16.561,15.807,16.307,201945,0
376
+ BAK.US,D,20210422,000000,15.789,15.976,15.424,15.764,542124,0
377
+ BAK.US,D,20210423,000000,15.822,16.323,15.822,16.307,304180,0
378
+ BAK.US,D,20210426,000000,16.247,16.823,16.204,16.79,301532,0
379
+ BAK.US,D,20210427,000000,16.79,17.825,16.787,17.324,566384,0
380
+ BAK.US,D,20210428,000000,17.808,17.888,17.308,17.426,661941,0
381
+ BAK.US,D,20210429,000000,17.316,18.071,17.308,18.054,619980,0
382
+ BAK.US,D,20210430,000000,17.757,17.893,15.925,16.425,902510,0
383
+ BAK.US,D,20210503,000000,16.111,16.323,15.543,15.644,796584,0
384
+ BAK.US,D,20210504,000000,15.602,15.67,15.118,15.5,488092,0
385
+ BAK.US,D,20210505,000000,15.721,16.526,15.721,16.468,343186,0
386
+ BAK.US,D,20210506,000000,16.357,16.493,16.077,16.34,382697,0
387
+ BAK.US,D,20210507,000000,16.629,17.252,16.383,16.942,317382,0
388
+ BAK.US,D,20210510,000000,16.807,16.908,16.408,16.68,407114,0
389
+ BAK.US,D,20210511,000000,16.476,16.942,16.357,16.926,299277,0
390
+ BAK.US,D,20210512,000000,16.781,16.798,16.34,16.34,321042,0
391
+ BAK.US,D,20210513,000000,16.526,17.036,16.103,16.374,377006,0
392
+ BAK.US,D,20210514,000000,16.807,16.959,16.646,16.816,218872,0
393
+ BAK.US,D,20210517,000000,16.807,17.596,16.807,17.316,623800,0
394
+ BAK.US,D,20210518,000000,17.172,17.248,16.611,16.68,487060,0
395
+ BAK.US,D,20210519,000000,16.391,16.501,16.061,16.314,279409,0
396
+ BAK.US,D,20210520,000000,16.79,16.79,16.12,16.23,273392,0
397
+ BAK.US,D,20210521,000000,16.01,16.459,15.925,16.146,371433,0
398
+ BAK.US,D,20210524,000000,16.001,16.255,15.865,16.103,267669,0
399
+ BAK.US,D,20210525,000000,16.323,16.417,15.958,16.035,304957,0
400
+ BAK.US,D,20210526,000000,15.874,16.553,15.765,16.468,245982,0
401
+ BAK.US,D,20210527,000000,16.578,17.095,16.578,16.985,385825,0
402
+ BAK.US,D,20210528,000000,16.9,16.917,16.701,16.858,137062,0
403
+ BAK.US,D,20210601,000000,16.79,17.723,16.611,17.715,899418,0
404
+ BAK.US,D,20210602,000000,17.612,18.894,17.444,18.622,617472,0
405
+ BAK.US,D,20210603,000000,18.588,18.622,18.096,18.419,132040,0
406
+ BAK.US,D,20210604,000000,18.903,19.98,18.8,19.853,580391,0
407
+ BAK.US,D,20210607,000000,19.793,20.455,19.53,20.319,637007,0
408
+ BAK.US,D,20210608,000000,19.861,20.077,18.928,19.004,647055,0
409
+ BAK.US,D,20210609,000000,18.834,19.403,18.461,19.174,534467,0
410
+ BAK.US,D,20210610,000000,19.912,20.243,19.75,19.955,313022,0
411
+ BAK.US,D,20210611,000000,19.946,19.955,18.981,19.072,359123,0
412
+ BAK.US,D,20210614,000000,19.064,19.064,18.733,18.903,291570,0
413
+ BAK.US,D,20210615,000000,18.664,19.382,18.588,19.327,341800,0
414
+ BAK.US,D,20210616,000000,19.097,19.539,18.945,19.157,353770,0
415
+ BAK.US,D,20210617,000000,18.962,19.055,18.156,18.199,426325,0
416
+ BAK.US,D,20210618,000000,18.275,18.445,17.978,18.088,311834,0
417
+ BAK.US,D,20210621,000000,18.122,18.664,18.045,18.622,187489,0
418
+ BAK.US,D,20210622,000000,18.495,18.826,18.385,18.707,186382,0
419
+ BAK.US,D,20210623,000000,18.903,19.471,18.885,19.437,189860,0
420
+ BAK.US,D,20210624,000000,19.377,19.861,19.343,19.64,211062,0
421
+ BAK.US,D,20210625,000000,19.717,19.785,18.979,19.08,255771,0
422
+ BAK.US,D,20210628,000000,19.395,19.446,18.877,19.428,177075,0
423
+ BAK.US,D,20210629,000000,19.649,20.344,19.64,20.293,243612,0
424
+ BAK.US,D,20210630,000000,19.946,20.396,19.717,20.226,252017,0
425
+ BAK.US,D,20210701,000000,20.286,20.311,19.564,19.623,207633,0
426
+ BAK.US,D,20210702,000000,20.022,20.37,19.828,20.125,167566,0
427
+ BAK.US,D,20210706,000000,20.022,20.029,19.191,19.2,319362,0
428
+ BAK.US,D,20210707,000000,18.97,19.2,18.657,19.08,286110,0
429
+ BAK.US,D,20210708,000000,18.622,18.962,18.224,18.91,237863,0
430
+ BAK.US,D,20210709,000000,19.157,19.547,19.013,19.216,89939,0
431
+ BAK.US,D,20210712,000000,19.123,19.92,19.046,19.861,193040,0
432
+ BAK.US,D,20210713,000000,20.141,20.19,19.497,19.632,192726,0
433
+ BAK.US,D,20210714,000000,20.082,20.998,20.065,20.879,372215,0
434
+ BAK.US,D,20210715,000000,21.091,21.287,20.399,20.514,307322,0
435
+ BAK.US,D,20210716,000000,20.887,20.905,19.92,19.997,317303,0
436
+ BAK.US,D,20210719,000000,19.377,19.471,18.953,19.14,327148,0
437
+ BAK.US,D,20210720,000000,18.995,19.768,18.818,19.513,168922,0
438
+ BAK.US,D,20210721,000000,19.828,20.625,19.81,20.625,171153,0
439
+ BAK.US,D,20210722,000000,20.769,20.769,20.277,20.277,135463,0
440
+ BAK.US,D,20210723,000000,20.336,20.362,19.123,19.14,737057,0
441
+ BAK.US,D,20210726,000000,19.174,19.912,19.14,19.844,172332,0
442
+ BAK.US,D,20210727,000000,19.428,19.428,18.742,18.97,221685,0
443
+ BAK.US,D,20210728,000000,19.361,19.658,19.25,19.658,139816,0
444
+ BAK.US,D,20210729,000000,19.886,20.04,19.666,19.861,139030,0
445
+ BAK.US,D,20210730,000000,19.581,19.64,18.742,18.818,169509,0
446
+ BAK.US,D,20210802,000000,19.106,19.462,18.97,19.055,174361,0
447
+ BAK.US,D,20210803,000000,18.707,19.097,18.021,19.03,207269,0
448
+ BAK.US,D,20210804,000000,18.979,19.046,18.36,18.894,147267,0
449
+ BAK.US,D,20210805,000000,19.335,19.479,17.799,17.96,328603,0
450
+ BAK.US,D,20210806,000000,18.215,18.448,17.884,18.325,205088,0
451
+ BAK.US,D,20210809,000000,18.148,18.775,18.003,18.521,115772,0
452
+ BAK.US,D,20210810,000000,18.41,18.903,18.376,18.622,122976,0
453
+ BAK.US,D,20210811,000000,18.461,18.622,18.206,18.495,134484,0
454
+ BAK.US,D,20210812,000000,18.385,18.452,18.114,18.148,82089,0
455
+ BAK.US,D,20210813,000000,18.19,18.325,17.944,18.3,115528,0
456
+ BAK.US,D,20210816,000000,18.012,18.02,17.444,17.502,205790,0
457
+ BAK.US,D,20210817,000000,17.715,17.791,16.79,16.892,276922,0
458
+ BAK.US,D,20210818,000000,17.197,17.859,17.019,17.392,326724,0
459
+ BAK.US,D,20210819,000000,17.154,18.054,16.786,17.867,438724,0
460
+ BAK.US,D,20210820,000000,17.782,18.529,17.774,18.47,208542,0
461
+ BAK.US,D,20210823,000000,18.648,19.013,18.546,18.945,194458,0
462
+ BAK.US,D,20210824,000000,19.446,19.683,19.292,19.513,157849,0
463
+ BAK.US,D,20210825,000000,19.768,20.505,19.403,20.447,223847,0
464
+ BAK.US,D,20210826,000000,20.37,20.438,19.87,19.912,153919,0
465
+ BAK.US,D,20210827,000000,20.26,20.505,20.082,20.48,125886,0
466
+ BAK.US,D,20210830,000000,20.26,20.59,19.886,20.455,187505,0
467
+ BAK.US,D,20210831,000000,20.964,21.541,20.829,21.524,336679,0
468
+ BAK.US,D,20210901,000000,21.49,22.424,21.405,22.084,404623,0
469
+ BAK.US,D,20210902,000000,21.855,22.364,21.676,22.008,506688,0
470
+ BAK.US,D,20210903,000000,22.313,22.381,21.694,21.838,247819,0
471
+ BAK.US,D,20210907,000000,21.991,22.313,21.634,21.778,89049,0
472
+ BAK.US,D,20210908,000000,21.745,21.906,20.608,20.769,181004,0
473
+ BAK.US,D,20210909,000000,21.083,22.033,21.023,21.863,273556,0
474
+ BAK.US,D,20210910,000000,22.058,22.296,21.617,21.617,187755,0
475
+ BAK.US,D,20210913,000000,22.058,22.109,21.711,21.812,119371,0
476
+ BAK.US,D,20210914,000000,22.525,22.848,22.304,22.415,306741,0
477
+ BAK.US,D,20210915,000000,22.457,22.788,22.346,22.643,155252,0
478
+ BAK.US,D,20210916,000000,22.618,22.618,22.058,22.33,284347,0
479
+ BAK.US,D,20210917,000000,21.863,21.888,21.057,21.1,281550,0
480
+ BAK.US,D,20210920,000000,20.005,20.132,18.283,18.563,519933,0
481
+ BAK.US,D,20210921,000000,18.953,19.089,18.503,18.826,257145,0
482
+ BAK.US,D,20210922,000000,19.165,19.403,18.24,18.436,356363,0
483
+ BAK.US,D,20210923,000000,18.275,18.572,17.952,18.139,333920,0
484
+ BAK.US,D,20210924,000000,17.927,18.563,17.902,18.393,280664,0
485
+ BAK.US,D,20210927,000000,18.385,18.775,18.003,18.13,301795,0
486
+ BAK.US,D,20210928,000000,18.3,18.495,17.324,17.469,248579,0
487
+ BAK.US,D,20210929,000000,17.791,19.276,17.638,19.089,376981,0
488
+ BAK.US,D,20210930,000000,19.216,19.386,18.351,18.521,256475,0
489
+ BAK.US,D,20211001,000000,18.47,19.021,18.436,18.8,196732,0
490
+ BAK.US,D,20211004,000000,18.503,18.648,18.071,18.402,133308,0
491
+ BAK.US,D,20211005,000000,19.089,19.131,18.461,18.503,165868,0
492
+ BAK.US,D,20211006,000000,17.681,17.944,17.392,17.69,171369,0
493
+ BAK.US,D,20211007,000000,17.562,18.148,17.444,17.46,219516,0
494
+ BAK.US,D,20211008,000000,17.782,18.105,17.545,17.782,138073,0
495
+ BAK.US,D,20211011,000000,17.63,17.876,17.223,17.265,159424,0
496
+ BAK.US,D,20211012,000000,17.477,17.69,17.265,17.52,84118,0
497
+ BAK.US,D,20211013,000000,17.308,18.334,17.299,18.088,198323,0
498
+ BAK.US,D,20211014,000000,18.122,18.173,17.579,17.791,189003,0
499
+ BAK.US,D,20211015,000000,17.952,18.563,17.952,18.317,152122,0
500
+ BAK.US,D,20211018,000000,18.079,18.393,17.909,18.24,188277,0
501
+ BAK.US,D,20211019,000000,17.851,18.037,17.375,17.451,188876,0
502
+ BAK.US,D,20211020,000000,17.477,18.283,17.34,18.096,211618,0
503
+ BAK.US,D,20211021,000000,17.663,17.748,16.526,17.112,290720,0
504
+ BAK.US,D,20211022,000000,16.586,16.756,15.746,16.561,456394,0
505
+ BAK.US,D,20211025,000000,17.078,17.248,16.892,17.129,225959,0
506
+ BAK.US,D,20211026,000000,16.832,17.766,16.561,17.418,315724,0
507
+ BAK.US,D,20211027,000000,17.409,17.596,16.959,17.324,184895,0
508
+ BAK.US,D,20211028,000000,16.959,17.444,16.79,17.053,223026,0
509
+ BAK.US,D,20211029,000000,16.968,17.087,16.323,16.434,172292,0
510
+ BAK.US,D,20211101,000000,16.298,16.459,15.933,16.094,225251,0
511
+ BAK.US,D,20211102,000000,16.442,16.442,15.729,15.789,88433,0
512
+ BAK.US,D,20211103,000000,15.713,16.662,15.619,16.493,190352,0
513
+ BAK.US,D,20211104,000000,16.654,16.654,15.899,16.128,168783,0
514
+ BAK.US,D,20211105,000000,16.408,17.027,16.408,16.85,175572,0
515
+ BAK.US,D,20211108,000000,17.316,17.536,16.993,17.078,214835,0
516
+ BAK.US,D,20211109,000000,17.46,17.817,17.375,17.52,193502,0
517
+ BAK.US,D,20211110,000000,16.298,16.408,15.237,15.288,645016,0
518
+ BAK.US,D,20211111,000000,15.67,15.806,15.085,15.118,409938,0
519
+ BAK.US,D,20211112,000000,15.076,15.382,15.016,15.127,215515,0
520
+ BAK.US,D,20211115,000000,15.212,15.28,15.118,15.118,58075,0
521
+ BAK.US,D,20211116,000000,15.416,15.467,14.847,14.864,212509,0
522
+ BAK.US,D,20211117,000000,14.805,14.847,14.109,14.287,260523,0
523
+ BAK.US,D,20211118,000000,14.287,14.703,14.117,14.253,136241,0
524
+ BAK.US,D,20211119,000000,14.388,14.576,14.261,14.296,116326,0
525
+ BAK.US,D,20211122,000000,14.593,14.805,14.253,14.253,115546,0
526
+ BAK.US,D,20211123,000000,14.957,15.263,14.737,15.254,283907,0
527
+ BAK.US,D,20211124,000000,15.221,15.636,15.178,15.441,145088,0
528
+ BAK.US,D,20211126,000000,15.348,15.356,15.025,15.271,105178,0
529
+ BAK.US,D,20211129,000000,16.043,16.152,15.721,15.789,164654,0
530
+ BAK.US,D,20211130,000000,15.764,15.806,14.72,15.009,189817,0
531
+ BAK.US,D,20211201,000000,16.247,16.501,15.686,15.806,451708,0
532
+ BAK.US,D,20211202,000000,15.882,17.494,15.856,17.451,413041,0
533
+ BAK.US,D,20211203,000000,18.461,18.648,17.96,18.19,445040,0
534
+ BAK.US,D,20211206,000000,19.072,19.793,18.97,19.759,376334,0
535
+ BAK.US,D,20211207,000000,20.532,20.71,19.87,20.073,387844,0
536
+ BAK.US,D,20211208,000000,20.158,20.234,19.81,19.937,702501,0
537
+ BAK.US,D,20211209,000000,18.707,18.953,18.402,18.555,451644,0
538
+ BAK.US,D,20211210,000000,18.709,18.853,18.458,18.545,221007,0
539
+ BAK.US,D,20211213,000000,18.612,18.651,18.121,18.217,211451,0
540
+ BAK.US,D,20211214,000000,17.908,18.092,17.513,17.6,459559,0
541
+ BAK.US,D,20211215,000000,18.217,18.844,18.082,18.825,365338,0
542
+ BAK.US,D,20211216,000000,18.709,19.104,18.275,18.69,360806,0
543
+ BAK.US,D,20211217,000000,18.931,19.091,18.371,18.526,269939,0
544
+ BAK.US,D,20211220,000000,18.583,18.699,18.246,18.545,287669,0
545
+ BAK.US,D,20211221,000000,18.641,18.776,18.516,18.767,156974,0
546
+ BAK.US,D,20211222,000000,18.863,19.278,18.853,19.278,179805,0
547
+ BAK.US,D,20211223,000000,19.181,19.577,19.066,19.422,163075,0
548
+ BAK.US,D,20211227,000000,19.461,19.693,19.323,19.683,89426,0
549
+ BAK.US,D,20211228,000000,19.693,19.77,19.5,19.586,100487,0
550
+ BAK.US,D,20211229,000000,19.577,19.596,19.23,19.297,70865,0
551
+ BAK.US,D,20211230,000000,20.02,20.069,19.702,19.828,131672,0
552
+ BAK.US,D,20211231,000000,19.895,20.474,19.895,20.339,98356,0
553
+ BAK.US,D,20220103,000000,19.693,19.731,19.085,19.104,311240,0
554
+ BAK.US,D,20220104,000000,18.805,19.432,18.796,19.075,219073,0
555
+ BAK.US,D,20220105,000000,19.027,19.162,18.024,18.111,261237,0
556
+ BAK.US,D,20220106,000000,18.063,18.246,17.879,17.918,207179,0
557
+ BAK.US,D,20220107,000000,18.072,18.178,17.87,18.034,268134,0
558
+ BAK.US,D,20220110,000000,18.362,18.42,17.909,18.207,321164,0
559
+ BAK.US,D,20220111,000000,18.352,18.526,18.121,18.333,256097,0
560
+ BAK.US,D,20220112,000000,18.391,18.579,18.167,18.574,173185,0
561
+ BAK.US,D,20220113,000000,18.815,19.017,18.072,18.13,278398,0
562
+ BAK.US,D,20220114,000000,17.716,18.371,17.658,18.198,196671,0
563
+ BAK.US,D,20220118,000000,17.204,17.224,16.539,16.896,903854,0
564
+ BAK.US,D,20220119,000000,17.619,17.804,17.368,17.388,430377,0
565
+ BAK.US,D,20220120,000000,17.744,17.802,17.33,17.349,318653,0
566
+ BAK.US,D,20220121,000000,17.426,17.571,16.954,16.992,378867,0
567
+ BAK.US,D,20220124,000000,16.693,17.561,16.549,17.542,383830,0
568
+ BAK.US,D,20220125,000000,17.031,17.831,16.963,17.59,649695,0
569
+ BAK.US,D,20220126,000000,17.908,18.207,16.78,16.954,1480750,0
570
+ BAK.US,D,20220127,000000,16.568,17.118,16.269,16.452,2276596,0
571
+ BAK.US,D,20220128,000000,17.976,18.563,17.879,18.285,2001485,0
572
+ BAK.US,D,20220131,000000,17.879,18.246,17.696,18.198,604169,0
573
+ BAK.US,D,20220201,000000,18.227,19.046,18.198,19.037,475489,0
574
+ BAK.US,D,20220202,000000,18.998,18.998,18.468,18.94,433861,0
575
+ BAK.US,D,20220203,000000,18.94,19.162,18.68,18.805,320988,0
576
+ BAK.US,D,20220204,000000,18.776,19.77,18.747,19.635,277658,0
577
+ BAK.US,D,20220207,000000,19.876,20.252,19.78,20.078,503052,0
578
+ BAK.US,D,20220208,000000,19.779,19.982,19.712,19.982,237891,0
579
+ BAK.US,D,20220209,000000,19.885,20.3,19.76,19.895,351414,0
580
+ BAK.US,D,20220210,000000,20.098,20.464,19.991,20.04,242971,0
581
+ BAK.US,D,20220211,000000,20.059,20.348,19.548,19.673,437432,0
582
+ BAK.US,D,20220214,000000,19.799,19.808,19.48,19.615,291921,0
583
+ BAK.US,D,20220215,000000,19.818,19.818,19.297,19.394,268972,0
584
+ BAK.US,D,20220216,000000,19.287,19.606,19.21,19.432,367743,0
585
+ BAK.US,D,20220217,000000,19.124,19.23,18.815,19.027,321812,0
586
+ BAK.US,D,20220218,000000,18.911,19.22,18.825,18.853,252272,0
587
+ BAK.US,D,20220222,000000,18.053,18.323,17.802,17.947,300340,0
588
+ BAK.US,D,20220223,000000,18.236,18.323,17.735,18.159,314470,0
589
+ BAK.US,D,20220224,000000,17.195,17.802,17.079,17.735,319200,0
590
+ BAK.US,D,20220225,000000,17.455,17.802,17.33,17.802,298619,0
591
+ BAK.US,D,20220228,000000,17.841,18.063,17.581,17.986,175493,0
592
+ BAK.US,D,20220301,000000,18.063,18.313,17.879,18.043,163638,0
593
+ BAK.US,D,20220302,000000,18.15,18.54,17.908,18.092,544854,0
594
+ BAK.US,D,20220303,000000,18.256,19.026,18.15,18.718,310255,0
595
+ BAK.US,D,20220304,000000,18.304,18.313,17.773,18.082,226337,0
596
+ BAK.US,D,20220307,000000,18.285,18.313,17.05,17.079,408295,0
597
+ BAK.US,D,20220308,000000,16.983,17.137,16.742,16.809,345614,0
598
+ BAK.US,D,20220309,000000,17.638,17.928,17.474,17.716,686097,0
599
+ BAK.US,D,20220310,000000,17.513,18.14,17.513,18.053,566062,0
600
+ BAK.US,D,20220311,000000,17.851,17.947,17.33,17.359,831248,0
601
+ BAK.US,D,20220314,000000,17.764,17.793,16.838,17.05,286476,0
602
+ BAK.US,D,20220315,000000,16.838,17.05,16.616,16.963,293524,0
603
+ BAK.US,D,20220316,000000,16.915,17.436,16.799,17.417,444556,0
604
+ BAK.US,D,20220317,000000,17.831,17.899,17.494,17.841,217573,0
605
+ BAK.US,D,20220318,000000,17.629,18.14,17.532,17.899,308894,0
606
+ BAK.US,D,20220321,000000,18.207,18.304,17.513,17.667,263848,0
607
+ BAK.US,D,20220322,000000,17.841,18.487,17.831,18.381,212183,0
608
+ BAK.US,D,20220323,000000,18.381,18.979,18.371,18.67,190656,0
609
+ BAK.US,D,20220324,000000,18.738,19.043,18.574,18.632,189882,0
610
+ BAK.US,D,20220325,000000,18.786,18.815,17.532,18.487,308421,0
611
+ BAK.US,D,20220328,000000,18.564,18.564,18.159,18.429,261422,0
612
+ BAK.US,D,20220329,000000,18.776,19.017,18.593,18.68,193325,0
613
+ BAK.US,D,20220330,000000,18.429,18.632,18.352,18.439,147915,0
614
+ BAK.US,D,20220331,000000,18.516,18.622,17.908,17.976,329468,0
615
+ BAK.US,D,20220401,000000,18.072,18.448,18.034,18.198,313797,0
616
+ BAK.US,D,20220404,000000,18.612,18.815,18.535,18.738,501362,0
617
+ BAK.US,D,20220405,000000,18.564,18.612,17.764,17.764,241449,0
618
+ BAK.US,D,20220406,000000,17.716,17.754,17.301,17.301,292327,0
619
+ BAK.US,D,20220407,000000,18.564,18.709,18.265,18.497,579936,0
620
+ BAK.US,D,20220408,000000,18.072,18.294,17.648,18.275,404031,0
621
+ BAK.US,D,20220411,000000,18.863,19.133,18.217,18.564,378256,0
622
+ BAK.US,D,20220412,000000,18.612,18.865,18.178,18.275,217851,0
623
+ BAK.US,D,20220413,000000,18.275,18.362,17.899,18.178,249409,0
624
+ BAK.US,D,20220414,000000,18.053,18.256,17.696,17.793,216599,0
625
+ BAK.US,D,20220418,000000,17.841,18.323,17.812,18.082,250855,0
626
+ BAK.US,D,20220419,000000,18.73,18.97,18.48,18.69,237755,0
627
+ BAK.US,D,20220420,000000,18.01,18.1,17.73,17.94,228635,0
628
+ BAK.US,D,20220421,000000,17.92,17.96,17.065,17.11,310930,0
629
+ BAK.US,D,20220422,000000,17.35,17.38,16.55,16.73,386844,0
630
+ BAK.US,D,20220425,000000,16.59,17.09,16.28,16.78,331148,0
631
+ BAK.US,D,20220426,000000,16.55,16.6299,16.24,16.27,364166,0
632
+ BAK.US,D,20220427,000000,16.42,16.6,16.21,16.49,209881,0
633
+ BAK.US,D,20220428,000000,16.25,16.6,16.02,16.51,274984,0
634
+ BAK.US,D,20220429,000000,16.73,16.9,16.205,16.36,456810,0
635
+ BAK.US,D,20220502,000000,16.06,16.51,15.79,16.29,401452,0
636
+ BAK.US,D,20220503,000000,16.55,16.745,16.38,16.7,179965,0
637
+ BAK.US,D,20220504,000000,16.35,17,16.11,16.92,221247,0
638
+ BAK.US,D,20220505,000000,16.51,16.53,15.73,15.96,223676,0
639
+ BAK.US,D,20220506,000000,15.77,15.87,15.36,15.64,164603,0
640
+ BAK.US,D,20220509,000000,15.32,15.92,15.2,15.65,351767,0
641
+ BAK.US,D,20220510,000000,15.75,15.8,15.21,15.33,205549,0
642
+ BAK.US,D,20220511,000000,15.1,16,15.09,15.71,512933,0
643
+ BAK.US,D,20220512,000000,15.8,16.15,15.44,15.72,173002,0
644
+ BAK.US,D,20220513,000000,15.86,16.8,15.8,16.58,490100,0
645
+ BAK.US,D,20220516,000000,16.63,17.04,16.43,16.82,248565,0
646
+ BAK.US,D,20220517,000000,17.5,17.93,17.49,17.92,321478,0
647
+ BAK.US,D,20220518,000000,17.52,17.72,16.9,17.14,281097,0
648
+ BAK.US,D,20220519,000000,17.26,17.6,17.02,17.34,288664,0
649
+ BAK.US,D,20220520,000000,17.62,17.85,17.4602,17.85,155556,0
650
+ BAK.US,D,20220523,000000,18.26,18.44,18.07,18.29,172839,0
651
+ BAK.US,D,20220524,000000,18.27,18.39,17.98,18.36,290401,0
652
+ BAK.US,D,20220525,000000,18.05,18.18,17.67,18.01,218828,0
653
+ BAK.US,D,20220526,000000,17.98,18.15,17.93,17.96,185092,0
654
+ BAK.US,D,20220527,000000,17.95,18.27,17.91,18.09,223232,0
655
+ BAK.US,D,20220531,000000,18.88,19.27,18.66,18.9,446031,0
656
+ BAK.US,D,20220601,000000,18.55,19.29,18.42,19.04,258310,0
657
+ BAK.US,D,20220602,000000,19.18,19.35,18.94,19.22,368714,0
658
+ BAK.US,D,20220603,000000,19.06,19.5,19.04,19.38,158838,0
659
+ BAK.US,D,20220606,000000,19.64,19.64,19.19,19.34,115462,0
660
+ BAK.US,D,20220607,000000,18.87,18.9,18.38,18.55,249170,0
661
+ BAK.US,D,20220608,000000,18.48,18.7,18.26,18.34,132389,0
662
+ BAK.US,D,20220609,000000,18.24,18.45,18.09,18.13,103649,0
663
+ BAK.US,D,20220610,000000,17.76,17.925,17.43,17.62,293685,0
664
+ BAK.US,D,20220613,000000,17.13,17.1755,16.34,16.45,199296,0
665
+ BAK.US,D,20220614,000000,16.46,16.46,15.91,16.1,138920,0
666
+ BAK.US,D,20220615,000000,16.3,16.43,15.87,16.14,135038,0
667
+ BAK.US,D,20220616,000000,15.9,15.9,15.02,15.09,177486,0
668
+ BAK.US,D,20220617,000000,15.26,15.28,14.6,14.61,277813,0
669
+ BAK.US,D,20220621,000000,14.32,14.665,14.17,14.5,290891,0
670
+ BAK.US,D,20220622,000000,14.27,14.45,14.21,14.22,156508,0
671
+ BAK.US,D,20220623,000000,14.52,14.55,14.03,14.16,150479,0
672
+ BAK.US,D,20220624,000000,14.24,14.63,14.13,14.48,297560,0
673
+ BAK.US,D,20220627,000000,14.86,15.21,14.84,14.95,221396,0
674
+ BAK.US,D,20220628,000000,15.14,15.46,14.89,15.09,165462,0
675
+ BAK.US,D,20220629,000000,15.4,15.45,14.59,14.67,179204,0
676
+ BAK.US,D,20220630,000000,14.35,14.48,14.1411,14.28,162669,0
677
+ BAK.US,D,20220701,000000,13.98,14.19,13.63,14.12,229993,0
678
+ BAK.US,D,20220705,000000,13.25,13.28,12.8866,13.21,252081,0
679
+ BAK.US,D,20220706,000000,13,13.01,12.27,12.47,358951,0
680
+ BAK.US,D,20220707,000000,12.88,13.425,12.88,13.15,313623,0
681
+ BAK.US,D,20220708,000000,13.24,13.3,12.97,13.09,131456,0
682
+ BAK.US,D,20220711,000000,12.69,12.84,12.52,12.73,176704,0
683
+ BAK.US,D,20220712,000000,12.51,12.78,12.46,12.58,139538,0
684
+ BAK.US,D,20220713,000000,12.73,12.95,12.575,12.61,204313,0
685
+ BAK.US,D,20220714,000000,12.28,12.28,12.07,12.24,197465,0
686
+ BAK.US,D,20220715,000000,12.2,12.83,12.12,12.81,221841,0
687
+ BAK.US,D,20220718,000000,13.01,13.13,12.53,12.54,330920,0
688
+ BAK.US,D,20220719,000000,12.73,12.93,12.68,12.74,259675,0
689
+ BAK.US,D,20220720,000000,12.84,12.98,12.585,12.77,230798,0
690
+ BAK.US,D,20220721,000000,12.54,12.81,12.42,12.69,210159,0
691
+ BAK.US,D,20220722,000000,12.84,12.97,12.34,12.44,152683,0
692
+ BAK.US,D,20220725,000000,12.58,12.67,12.45,12.58,138763,0
693
+ BAK.US,D,20220726,000000,12.46,12.67,12.45,12.59,147873,0
694
+ BAK.US,D,20220727,000000,12.8,13.18,12.73,13.11,161209,0
695
+ BAK.US,D,20220728,000000,13.54,13.61,13.3,13.53,166528,0
696
+ BAK.US,D,20220729,000000,13.53,14.45,13.22,14.24,775348,0
697
+ BAK.US,D,20220801,000000,13.61,13.76,13.41,13.43,345567,0
698
+ BAK.US,D,20220802,000000,13.25,13.37,12.985,13.18,197308,0
699
+ BAK.US,D,20220803,000000,13.24,13.44,13.06,13.11,138671,0
700
+ BAK.US,D,20220804,000000,12.92,13.37,12.82,13.07,181521,0
701
+ BAK.US,D,20220805,000000,13.05,13.79,13.04,13.67,176598,0
702
+ BAK.US,D,20220808,000000,13.79,14.1199,13.79,14.01,119340,0
703
+ BAK.US,D,20220809,000000,14.1,14.2,13.98,14.18,119606,0
704
+ BAK.US,D,20220810,000000,14.64,14.76,14.4,14.44,178616,0
705
+ BAK.US,D,20220811,000000,14.14,14.19,13.71,13.8,337892,0
706
+ BAK.US,D,20220812,000000,14.36,14.59,14.1,14.24,266300,0
707
+ BAK.US,D,20220815,000000,13.49,13.65,13.3699,13.52,231403,0
708
+ BAK.US,D,20220816,000000,13.34,13.45,13.2606,13.34,209086,0
709
+ BAK.US,D,20220817,000000,13.35,13.42,13.21,13.35,149247,0
710
+ BAK.US,D,20220818,000000,13.44,13.549,13.2,13.31,119978,0
711
+ BAK.US,D,20220819,000000,13.16,13.2,12.95,13.04,135740,0
712
+ BAK.US,D,20220822,000000,12.82,12.86,12.65,12.79,107200,0
713
+ BAK.US,D,20220823,000000,12.88,13.18,12.88,13.01,130139,0
714
+ BAK.US,D,20220824,000000,12.85,13.08,12.8112,12.94,110584,0
715
+ BAK.US,D,20220825,000000,13.07,13.19,12.93,13.02,156664,0
716
+ BAK.US,D,20220826,000000,13.1,13.2,12.8062,12.84,110072,0
717
+ BAK.US,D,20220829,000000,12.8,13.23,12.8,13.09,134783,0
718
+ BAK.US,D,20220830,000000,13.31,13.31,12.5552,12.59,263326,0
719
+ BAK.US,D,20220831,000000,12.33,12.44,11.81,11.82,516458,0
720
+ BAK.US,D,20220901,000000,11.72,11.72,11.41,11.58,283599,0
721
+ BAK.US,D,20220902,000000,12.48,12.688,12.29,12.53,314428,0
722
+ BAK.US,D,20220906,000000,12.79,12.83,12.06,12.18,164457,0
723
+ BAK.US,D,20220907,000000,12.26,12.34,11.865,12.3,121481,0
724
+ BAK.US,D,20220908,000000,12.01,12.07,11.7,11.81,195207,0
725
+ BAK.US,D,20220909,000000,11.81,12.16,11.79,12.07,260949,0
726
+ BAK.US,D,20220912,000000,12.37,12.49,12.13,12.16,179176,0
727
+ BAK.US,D,20220913,000000,11.85,12.01,11.48,11.5,169589,0
728
+ BAK.US,D,20220914,000000,11.38,11.57,11.14,11.15,193733,0
729
+ BAK.US,D,20220915,000000,11.31,11.39,10.92,10.94,164544,0
730
+ BAK.US,D,20220916,000000,10.85,10.95,10.72,10.94,251618,0
731
+ BAK.US,D,20220919,000000,10.69,11.56,10.66,11.49,251763,0
732
+ BAK.US,D,20220920,000000,11.35,11.66,11.28,11.45,172367,0
733
+ BAK.US,D,20220921,000000,11.55,11.55,11.21,11.24,158536,0
734
+ BAK.US,D,20220922,000000,11.41,11.7,11.24,11.62,322576,0
735
+ BAK.US,D,20220923,000000,11.22,11.25,10.79,10.92,342191,0
736
+ BAK.US,D,20220926,000000,10.7,10.79,10.2,10.21,230778,0
737
+ BAK.US,D,20220927,000000,10.35,10.44,10.093,10.15,125265,0
738
+ BAK.US,D,20220928,000000,10.16,10.38,10.02,10.07,297611,0
739
+ BAK.US,D,20220929,000000,9.85,9.85,9.4199,9.67,243115,0
740
+ BAK.US,D,20220930,000000,9.55,9.99,9.54,9.74,192259,0
741
+ BAK.US,D,20221003,000000,10.3,10.7,10.2014,10.6,150590,0
742
+ BAK.US,D,20221004,000000,10.99,11.07,10.65,10.82,344769,0
743
+ BAK.US,D,20221005,000000,10.73,10.9,10.45,10.78,156610,0
744
+ BAK.US,D,20221006,000000,10.76,10.965,10.73,10.84,132253,0
745
+ BAK.US,D,20221007,000000,10.79,10.92,10.445,10.59,389465,0
746
+ BAK.US,D,20221010,000000,10.7,10.88,10.67,10.74,111399,0
747
+ BAK.US,D,20221011,000000,11.81,13.14,11.74,12.76,897380,0
748
+ BAK.US,D,20221012,000000,12.69,12.9,12.33,12.61,283954,0
749
+ BAK.US,D,20221013,000000,12.55,14.51,12.5,14.09,937583,0
750
+ BAK.US,D,20221014,000000,14.36,14.43,13.38,13.44,538554,0
751
+ BAK.US,D,20221017,000000,13.67,13.81,13,13.12,184462,0
752
+ BAK.US,D,20221018,000000,13.44,13.6,12.97,13.23,298788,0
753
+ BAK.US,D,20221019,000000,13.22,13.4,13.1001,13.19,156243,0
754
+ BAK.US,D,20221020,000000,13.39,13.565,12.92,13.16,344086,0
755
+ BAK.US,D,20221021,000000,12.98,13.42,12.9,13.41,185488,0
756
+ BAK.US,D,20221024,000000,12.91,12.9738,12.47,12.68,437989,0
757
+ BAK.US,D,20221025,000000,12.67,12.89,12.48,12.57,266068,0
758
+ BAK.US,D,20221026,000000,12.5491,12.63,12.14,12.16,157876,0
759
+ BAK.US,D,20221027,000000,12.15,12.56,12.15,12.36,207310,0
760
+ BAK.US,D,20221028,000000,12.16,12.24,11.92,12.2,203298,0
761
+ BAK.US,D,20221031,000000,11.69,12.98,11.641,12.93,308508,0
762
+ BAK.US,D,20221101,000000,12.8,13,12.4009,12.82,198448,0
763
+ BAK.US,D,20221102,000000,12.78,12.79,12.32,12.38,88922,0
764
+ BAK.US,D,20221103,000000,12.22,12.63,12.08,12.54,163432,0
765
+ BAK.US,D,20221104,000000,13.77,13.77,12.95,13.13,624775,0
766
+ BAK.US,D,20221107,000000,13.15,13.15,12.38,12.48,145956,0
767
+ BAK.US,D,20221108,000000,12.3,12.39,12.13,12.33,168680,0
768
+ BAK.US,D,20221109,000000,11.57,12.19,11.4,11.52,371451,0
769
+ BAK.US,D,20221110,000000,10.82,10.93,10.54,10.71,530040,0
770
+ BAK.US,D,20221111,000000,11.18,12,11.12,11.99,758386,0
771
+ BAK.US,D,20221114,000000,11.7,11.91,11.62,11.68,258973,0
772
+ BAK.US,D,20221115,000000,11.97,12.09,11.7726,11.8,152542,0
773
+ BAK.US,D,20221116,000000,11.28,11.34,10.95,11.19,307824,0
774
+ BAK.US,D,20221117,000000,10.71,11.03,10.55,11.03,323319,0
775
+ BAK.US,D,20221118,000000,11.1,11.1,10.8227,10.93,139726,0
776
+ BAK.US,D,20221121,000000,10.92,11.14,10.65,11.1,206830,0
777
+ BAK.US,D,20221122,000000,11.13,11.17,10.76,10.91,124184,0
778
+ BAK.US,D,20221123,000000,10.95,11.06,10.6,10.91,158485,0
779
+ BAK.US,D,20221125,000000,11,11.11,10.73,10.86,153872,0
780
+ BAK.US,D,20221128,000000,10.54,10.8,10.5,10.79,200164,0
781
+ BAK.US,D,20221129,000000,11.12,11.3,11.05,11.11,257113,0
782
+ BAK.US,D,20221130,000000,10.99,11.055,10.87,10.97,537290,0
783
+ BAK.US,D,20221201,000000,10.76,10.9512,10.66,10.77,304881,0
784
+ BAK.US,D,20221202,000000,10.8,11.07,10.79,10.85,423742,0
785
+ BAK.US,D,20221205,000000,10.63,10.66,10.18,10.22,720451,0
786
+ BAK.US,D,20221206,000000,10.24,10.45,10.12,10.18,441369,0
787
+ BAK.US,D,20221207,000000,10.19,10.19,9.98,10.02,263190,0
788
+ BAK.US,D,20221208,000000,9.85,9.885,9.55,9.55,497464,0
789
+ BAK.US,D,20221209,000000,9.48,9.76,9.43,9.67,502110,0
790
+ BAK.US,D,20221212,000000,9.39,9.51,9.14,9.47,405367,0
791
+ BAK.US,D,20221213,000000,9.75,9.87,9.45,9.62,349337,0
792
+ BAK.US,D,20221214,000000,9.44,9.63,9.23,9.58,379970,0
793
+ BAK.US,D,20221215,000000,9.06,9.27,9.04,9.07,582855,0
794
+ BAK.US,D,20221216,000000,8.95,8.99,8.625,8.63,651521,0
795
+ BAK.US,D,20221219,000000,8.57,8.65,8.41,8.57,477065,0
796
+ BAK.US,D,20221220,000000,8.87,9.29,8.87,9.09,617250,0
797
+ BAK.US,D,20221221,000000,9.2,9.24,9.06,9.13,186469,0
798
+ BAK.US,D,20221222,000000,9,9.07,8.765,8.99,468867,0
799
+ BAK.US,D,20221223,000000,9.24,9.3,9.11,9.29,266906,0
800
+ BAK.US,D,20221227,000000,8.94,9.095,8.905,9.09,356642,0
801
+ BAK.US,D,20221228,000000,9.27,9.32,9.095,9.15,180303,0
802
+ BAK.US,D,20221229,000000,9.4,9.43,9.08,9.12,350730,0
803
+ BAK.US,D,20221230,000000,9.09,9.2,9.04,9.2,228581,0
804
+ BAK.US,D,20230103,000000,8.57,8.93,8.28,8.29,770488,0
805
+ BAK.US,D,20230104,000000,8.26,8.45,8.245,8.28,523009,0
806
+ BAK.US,D,20230105,000000,8.26,8.768,8.23,8.68,275690,0
807
+ BAK.US,D,20230106,000000,8.94,9,8.8001,8.94,234454,0
808
+ BAK.US,D,20230109,000000,8.79,8.985,8.74,8.91,306316,0
809
+ BAK.US,D,20230110,000000,8.9,8.9499,8.77,8.92,268863,0
810
+ BAK.US,D,20230111,000000,8.92,9.26,8.91,9.25,348597,0
811
+ BAK.US,D,20230112,000000,9.35,9.59,9.1,9.43,273795,0
812
+ BAK.US,D,20230113,000000,9.11,9.26,9.09,9.26,316723,0
813
+ BAK.US,D,20230117,000000,8.85,9.11,8.81,9.04,600319,0
814
+ BAK.US,D,20230118,000000,9.1,9.12,8.75,8.77,537133,0
815
+ BAK.US,D,20230119,000000,8.66,8.7,8.46,8.53,604313,0
816
+ BAK.US,D,20230120,000000,8.3,8.34,8.26,8.32,970556,0
817
+ BAK.US,D,20230123,000000,8.32,8.63,8.28,8.46,1459263,0
818
+ BAK.US,D,20230124,000000,8.65,9,8.45,8.92,828820,0
819
+ BAK.US,D,20230125,000000,8.85,9.31,8.85,8.97,708992,0
820
+ BAK.US,D,20230126,000000,8.97,9.11,8.87,9.08,515668,0
821
+ BAK.US,D,20230127,000000,8.95,9.1,8.795,9.03,573770,0
822
+ BAK.US,D,20230130,000000,9.19,9.21,8.87,8.9,394938,0
823
+ BAK.US,D,20230131,000000,9.15,9.25,9.12,9.23,378591,0
824
+ BAK.US,D,20230201,000000,9.31,9.485,9.11,9.47,365535,0
825
+ BAK.US,D,20230202,000000,9.45,9.47,8.93,8.98,543645,0
826
+ BAK.US,D,20230203,000000,8.71,8.92,8.58,8.62,436825,0
827
+ BAK.US,D,20230206,000000,8.53,8.59,8.35,8.56,682652,0
828
+ BAK.US,D,20230207,000000,8.56,8.705,8.41,8.56,584290,0
829
+ BAK.US,D,20230208,000000,8.5,8.76,8.45,8.67,867924,0
830
+ BAK.US,D,20230209,000000,8.6,8.63,8.4,8.49,1116722,0
831
+ BAK.US,D,20230210,000000,8.45,8.525,8.37,8.51,1065690,0
832
+ BAK.US,D,20230213,000000,8.39,8.55,8.375,8.44,361610,0
833
+ BAK.US,D,20230214,000000,8.23,8.3,7.97,8.06,1334901,0
834
+ BAK.US,D,20230215,000000,7.87,8.0485,7.77,7.91,820928,0
835
+ BAK.US,D,20230216,000000,7.81,7.915,7.73,7.8,1122332,0
836
+ BAK.US,D,20230217,000000,7.8,7.885,7.71,7.87,444610,0
837
+ BAK.US,D,20230221,000000,7.86,7.93,7.62,7.63,329551,0
838
+ BAK.US,D,20230222,000000,7.67,7.76,7.55,7.76,770554,0
839
+ BAK.US,D,20230223,000000,7.84,7.9599,7.66,7.91,1056831,0
840
+ BAK.US,D,20230224,000000,7.75,7.8,7.64,7.69,569615,0
841
+ BAK.US,D,20230227,000000,7.75,7.77,7.57,7.66,482025,0
842
+ BAK.US,D,20230228,000000,7.63,7.88,7.6,7.75,1266366,0
843
+ BAK.US,D,20230301,000000,7.72,7.73,7.37,7.62,1017073,0
844
+ BAK.US,D,20230302,000000,7.64,7.9,7.61,7.85,485375,0
845
+ BAK.US,D,20230303,000000,8.08,8.21,7.86,7.89,472074,0
846
+ BAK.US,D,20230306,000000,7.9,8.14,7.81,8.05,316098,0
847
+ BAK.US,D,20230307,000000,8.04,8.0801,7.66,7.86,821039,0
848
+ BAK.US,D,20230308,000000,8.06,8.23,7.91,8.01,598210,0
849
+ BAK.US,D,20230309,000000,8.03,8.135,7.88,7.9,940254,0
850
+ BAK.US,D,20230310,000000,7.68,7.69,7.435,7.51,1155267,0
851
+ BAK.US,D,20230313,000000,7.19,7.42,7.15,7.21,1003892,0
852
+ BAK.US,D,20230314,000000,7.27,7.27,7,7.03,627710,0
853
+ BAK.US,D,20230315,000000,6.97,6.99,6.79,6.94,725504,0
854
+ BAK.US,D,20230316,000000,6.9,7.1,6.81,7.06,969587,0
855
+ BAK.US,D,20230317,000000,6.91,7.275,6.785,7.19,1197388,0
856
+ BAK.US,D,20230320,000000,7.18,7.18,6.905,6.98,653898,0
857
+ BAK.US,D,20230321,000000,7.02,7.06,6.92,6.93,414063,0
858
+ BAK.US,D,20230322,000000,6.9,7.015,6.67,6.67,720676,0
859
+ BAK.US,D,20230323,000000,6.51,6.62,6.26,6.29,1191067,0
860
+ BAK.US,D,20230324,000000,6.31,6.94,6.27,6.82,1446268,0
861
+ BAK.US,D,20230327,000000,6.97,7.2,6.94,7.17,846592,0
862
+ BAK.US,D,20230328,000000,7.43,7.8,7.43,7.58,1365637,0
863
+ BAK.US,D,20230329,000000,7.61,7.61,7.42,7.5,1072989,0
864
+ BAK.US,D,20230330,000000,7.77,7.84,7.57,7.72,626960,0
865
+ BAK.US,D,20230331,000000,7.8,7.86,7.61,7.7,544174,0
866
+ BAK.US,D,20230403,000000,7.54,7.65,7.51,7.65,434094,0
867
+ BAK.US,D,20230404,000000,7.6,7.61,7.35,7.51,445855,0
868
+ BAK.US,D,20230405,000000,7.55,7.77,7.45,7.77,506496,0
869
+ BAK.US,D,20230406,000000,7.75,7.77,7.55,7.7,484207,0
870
+ BAK.US,D,20230410,000000,7.77,8.05,7.74,8.05,402677,0
871
+ BAK.US,D,20230411,000000,8.19,8.42,8.17,8.37,664940,0
872
+ BAK.US,D,20230412,000000,8.46,8.48,8.21,8.36,367035,0
873
+ BAK.US,D,20230413,000000,8.26,8.3507,8.2,8.27,274354,0
874
+ BAK.US,D,20230414,000000,8.59,8.8,8.4,8.43,848094,0
875
+ BAK.US,D,20230417,000000,8.41,8.41,8.2,8.32,467534,0
876
+ BAK.US,D,20230418,000000,8.05,8.12,7.91,8.02,618607,0
877
+ BAK.US,D,20230419,000000,7.87,7.89,7.7052,7.85,658457,0
878
+ BAK.US,D,20230420,000000,7.81,7.88,7.615,7.66,440545,0
879
+ BAK.US,D,20230421,000000,7.67,7.67,7.23,7.33,343996,0
880
+ BAK.US,D,20230424,000000,7.38,7.4687,7.27,7.36,352319,0
881
+ BAK.US,D,20230425,000000,7.77,7.84,7.495,7.61,1126209,0
882
+ BAK.US,D,20230426,000000,7.7,7.7443,7.48,7.48,442995,0
883
+ BAK.US,D,20230427,000000,7.59,7.64,7.48,7.62,242548,0
884
+ BAK.US,D,20230428,000000,7.59,7.99,7.58,7.86,828495,0
885
+ BAK.US,D,20230501,000000,7.83,7.85,7.67,7.68,176381,0
886
+ BAK.US,D,20230502,000000,7.68,7.68,7.39,7.44,555277,0
887
+ BAK.US,D,20230503,000000,7.4,7.765,7.26,7.61,666639,0
888
+ BAK.US,D,20230504,000000,7.7,7.8,7.415,7.59,368667,0
889
+ BAK.US,D,20230505,000000,7.68,11.99,7.65,9.17,11015176,0
890
+ BAK.US,D,20230508,000000,11.32,11.35,9.33,10.07,10571241,0
891
+ BAK.US,D,20230509,000000,9.5,10.62,9.41,10.53,2811875,0
892
+ BAK.US,D,20230510,000000,10.62,10.94,10.37,10.38,1827689,0
893
+ BAK.US,D,20230511,000000,10.41,10.5,10.12,10.3,1351238,0
894
+ BAK.US,D,20230512,000000,10.07,10.07,9.6,9.87,2409763,0
895
+ BAK.US,D,20230515,000000,9.65,9.74,8.88,9.29,3587131,0
896
+ BAK.US,D,20230516,000000,9.37,9.4782,9.22,9.26,1010249,0
897
+ BAK.US,D,20230517,000000,9.29,9.59,9.26,9.45,998313,0
898
+ BAK.US,D,20230518,000000,9.2,9.385,9.095,9.33,1111263,0
899
+ BAK.US,D,20230519,000000,9.4,9.67,9.315,9.55,1684168,0
900
+ BAK.US,D,20230522,000000,9.58,9.59,9.31,9.37,765432,0
901
+ BAK.US,D,20230523,000000,9.44,9.65,9.26,9.29,1145056,0
902
+ BAK.US,D,20230524,000000,9.46,9.72,9.32,9.6,1589437,0
903
+ BAK.US,D,20230525,000000,9.58,9.615,9.04,9.06,1176410,0
904
+ BAK.US,D,20230526,000000,9.21,9.245,9.07,9.16,697535,0
905
+ BAK.US,D,20230530,000000,8.97,9,8.8225,8.95,962899,0
906
+ BAK.US,D,20230531,000000,9.06,9.11,8.79,8.81,1030009,0
907
+ BAK.US,D,20230601,000000,8.85,9.22,8.85,9.16,705981,0
908
+ BAK.US,D,20230602,000000,9.4,9.63,9.32,9.61,783931,0
909
+ BAK.US,D,20230605,000000,9.84,9.89,9.68,9.78,623761,0
910
+ BAK.US,D,20230606,000000,9.68,10.1205,9.67,10.06,621919,0
911
+ BAK.US,D,20230607,000000,10.08,10.33,10.06,10.28,1012389,0
912
+ BAK.US,D,20230608,000000,10.29,10.3,9.95,10.13,363400,0
913
+ BAK.US,D,20230609,000000,10.22,10.5292,10.205,10.45,596524,0
914
+ BAK.US,D,20230612,000000,11.34,11.43,10.95,11.18,1946653,0
915
+ BAK.US,D,20230613,000000,11.23,11.345,10.915,11,1514747,0
916
+ BAK.US,D,20230614,000000,11.27,11.52,11.09,11.49,1689074,0
917
+ BAK.US,D,20230615,000000,11.79,12.54,11.59,12.28,2635422,0
918
+ BAK.US,D,20230616,000000,12.37,12.5092,12.005,12.46,1300949,0
919
+ BAK.US,D,20230620,000000,12.65,12.67,12.35,12.54,1378827,0
920
+ BAK.US,D,20230621,000000,12.3,12.485,12.26,12.3,752379,0
921
+ BAK.US,D,20230622,000000,11.95,12.14,11.83,11.99,655260,0
922
+ BAK.US,D,20230623,000000,11.76,12.22,11.68,12.11,669579,0
923
+ BAK.US,D,20230626,000000,12.1,12.23,11.93,12,372802,0
924
+ BAK.US,D,20230627,000000,11.95,12.05,11.69,11.84,468476,0
925
+ BAK.US,D,20230628,000000,11.88,11.9284,11.61,11.67,371357,0
926
+ BAK.US,D,20230629,000000,11.66,12,11.65,11.92,419802,0
927
+ BAK.US,D,20230630,000000,11.92,11.93,11.475,11.65,864972,0
928
+ BAK.US,D,20230703,000000,11.7,11.775,11.525,11.53,496306,0
929
+ BAK.US,D,20230705,000000,11.41,11.6,11.28,11.4,1378458,0
930
+ BAK.US,D,20230706,000000,11.09,11.13,10.85,10.86,756780,0
931
+ BAK.US,D,20230707,000000,11.03,11.18,11.01,11.12,726881,0
932
+ BAK.US,D,20230710,000000,10.9,10.96,10.79,10.82,691705,0
933
+ BAK.US,D,20230711,000000,10.62,10.725,10.57,10.68,676010,0
934
+ BAK.US,D,20230712,000000,10.87,11.36,10.77,10.86,1717170,0
935
+ BAK.US,D,20230713,000000,11.01,11.075,10.87,10.88,559008,0
936
+ BAK.US,D,20230714,000000,10.8,10.88,10.61,10.72,1259051,0
937
+ BAK.US,D,20230717,000000,10.72,10.78,10.59,10.69,888277,0
938
+ BAK.US,D,20230718,000000,10.65,10.77,10.48,10.59,739849,0
939
+ BAK.US,D,20230719,000000,10.62,10.722,10.24,10.32,1464434,0
940
+ BAK.US,D,20230720,000000,10.32,10.32,9.67,10.2,3309894,0
941
+ BAK.US,D,20230721,000000,10.18,10.325,10.135,10.25,888692,0
942
+ BAK.US,D,20230724,000000,10.36,10.675,10.34,10.62,1528222,0
943
+ BAK.US,D,20230725,000000,10.79,10.98,10.6794,10.73,843739,0
944
+ BAK.US,D,20230726,000000,10.79,10.91,10.575,10.67,463003,0
945
+ BAK.US,D,20230727,000000,10.65,10.66,10.27,10.27,683737,0
946
+ BAK.US,D,20230728,000000,10.37,10.37,10.2,10.34,474714,0
947
+ BAK.US,D,20230731,000000,10.47,10.665,10.47,10.62,917748,0
948
+ BAK.US,D,20230801,000000,10.51,10.59,10.39,10.41,429095,0
949
+ BAK.US,D,20230802,000000,10.31,10.34,10.1,10.12,817139,0
950
+ BAK.US,D,20230803,000000,10.05,10.11,9.87,9.89,658259,0
951
+ BAK.US,D,20230804,000000,10.05,10.07,9.65,9.65,872827,0
952
+ BAK.US,D,20230807,000000,9.59,9.62,9.43,9.48,646668,0
953
+ BAK.US,D,20230808,000000,9.35,9.69,9.22,9.65,813736,0
954
+ BAK.US,D,20230809,000000,9.71,9.72,9.31,9.44,950158,0
955
+ BAK.US,D,20230810,000000,9.75,10.54,9.71,10.13,1095177,0
956
+ BAK.US,D,20230811,000000,10.06,10.09,9.72,9.77,545128,0
957
+ BAK.US,D,20230814,000000,9.61,9.6475,9.455,9.47,539340,0
958
+ BAK.US,D,20230815,000000,9.42,9.75,9.33,9.45,700998,0
959
+ BAK.US,D,20230816,000000,9.45,9.45,9.14,9.14,1347007,0
960
+ BAK.US,D,20230817,000000,9.27,9.31,8.9932,9.03,751113,0
961
+ BAK.US,D,20230818,000000,9.06,9.235,9.05,9.21,1070195,0
962
+ BAK.US,D,20230821,000000,9.12,9.12,8.89,8.9,585199,0
963
+ BAK.US,D,20230822,000000,8.95,9.165,8.88,9.16,691175,0
964
+ BAK.US,D,20230823,000000,9.13,9.425,9.09,9.35,867471,0
965
+ BAK.US,D,20230824,000000,9.19,9.275,9.08,9.23,361821,0
966
+ BAK.US,D,20230825,000000,9.16,9.17,8.99,9.07,789163,0
967
+ BAK.US,D,20230828,000000,9,9.28,8.935,9.27,682508,0
968
+ BAK.US,D,20230829,000000,8.85,9.29,8.625,9.21,1253909,0
969
+ BAK.US,D,20230830,000000,9.21,9.39,9.18,9.25,569382,0
970
+ BAK.US,D,20230831,000000,9.11,9.18,8.84,8.84,608921,0
971
+ BAK.US,D,20230901,000000,9,9.08,8.9,8.99,569720,0
972
+ BAK.US,D,20230905,000000,8.89,9.0905,8.84,9.07,693731,0
973
+ BAK.US,D,20230906,000000,9.14,9.595,9.12,9.56,1485740,0
974
+ BAK.US,D,20230907,000000,9.49,9.49,9.2011,9.41,418376,0
975
+ BAK.US,D,20230908,000000,9.36,9.79,9.35,9.65,775461,0
976
+ BAK.US,D,20230911,000000,9.61,9.63,9.42,9.42,466887,0
977
+ BAK.US,D,20230912,000000,9.33,9.475,9.175,9.2,552035,0
978
+ BAK.US,D,20230913,000000,9.24,9.28,9.06,9.08,384251,0
979
+ BAK.US,D,20230914,000000,9.05,9.33,9.03,9.3,439365,0
980
+ BAK.US,D,20230915,000000,9.15,9.32,9,9.03,420958,0
981
+ BAK.US,D,20230918,000000,9.45,9.73,9.37,9.52,837524,0
982
+ BAK.US,D,20230919,000000,9.37,9.535,9.3,9.44,406321,0
983
+ BAK.US,D,20230920,000000,9.21,9.27,8.89,9.07,1676722,0
984
+ BAK.US,D,20230921,000000,8.77,8.85,8.59,8.59,1002888,0
985
+ BAK.US,D,20230922,000000,8.55,8.55,8.27,8.36,1072156,0
986
+ BAK.US,D,20230925,000000,8.3,8.4,8.16,8.36,529418,0
987
+ BAK.US,D,20230926,000000,8.29,8.37,8.11,8.14,465035,0
988
+ BAK.US,D,20230927,000000,8.15,8.15,7.925,7.99,435041,0
989
+ BAK.US,D,20230928,000000,7.97,8.08,7.845,8.04,556247,0
990
+ BAK.US,D,20230929,000000,8.26,8.35,8.155,8.21,368759,0
991
+ BAK.US,D,20231002,000000,8.175,8.225,7.91,7.94,367714,0
992
+ BAK.US,D,20231003,000000,7.87,7.895,7.66,7.67,586082,0
993
+ BAK.US,D,20231004,000000,7.69,7.775,7.55,7.64,576947,0
994
+ BAK.US,D,20231005,000000,7.64,7.675,7.41,7.51,523039,0
995
+ BAK.US,D,20231006,000000,7.36,7.5,7.24,7.45,605184,0
996
+ BAK.US,D,20231009,000000,7.34,7.5,7.29,7.5,487328,0
997
+ BAK.US,D,20231010,000000,7.56,7.77,7.52,7.76,565463,0
998
+ BAK.US,D,20231011,000000,7.79,7.845,7.64,7.66,351146,0
999
+ BAK.US,D,20231012,000000,7.65,7.68,7.44,7.48,238868,0
1000
+ BAK.US,D,20231013,000000,7.58,7.68,7.485,7.5,251050,0
1001
+ BAK.US,D,20231016,000000,7.55,7.55,7.415,7.44,352862,0
1002
+ BAK.US,D,20231017,000000,7.49,7.75,7.48,7.55,410118,0
1003
+ BAK.US,D,20231018,000000,7.41,7.46,7.34,7.38,458608,0
1004
+ BAK.US,D,20231019,000000,7.36,7.49,7.31,7.4,353605,0
1005
+ BAK.US,D,20231020,000000,7.35,7.39,7.23,7.23,317934,0
1006
+ BAK.US,D,20231023,000000,7.18,7.42,7.13,7.33,433091,0
1007
+ BAK.US,D,20231024,000000,7.36,7.41,7.21,7.26,366451,0
1008
+ BAK.US,D,20231025,000000,7.18,7.18,6.99,7.08,457292,0
1009
+ BAK.US,D,20231026,000000,7.1,7.14,6.9925,7.1,335238,0
1010
+ BAK.US,D,20231027,000000,7.26,7.37,6.985,7,598812,0
1011
+ BAK.US,D,20231030,000000,6.86,6.88,6.595,6.61,1135566,0
1012
+ BAK.US,D,20231031,000000,6.57,6.59,6.35,6.39,946348,0
1013
+ BAK.US,D,20231101,000000,6.46,6.65,6.3,6.63,866596,0
1014
+ BAK.US,D,20231102,000000,6.75,6.92,6.67,6.89,336773,0
1015
+ BAK.US,D,20231103,000000,6.96,7.25,6.96,7.21,625896,0
1016
+ BAK.US,D,20231106,000000,7.46,7.4779,7.22,7.25,557635,0
1017
+ BAK.US,D,20231107,000000,7.14,7.221,7.05,7.17,765484,0
1018
+ BAK.US,D,20231108,000000,7.35,7.35,7.025,7.03,707359,0
1019
+ BAK.US,D,20231109,000000,8.22,8.36,7.95,8.08,3095965,0
1020
+ BAK.US,D,20231110,000000,8.04,8.17,7.84,8.07,1034084,0
1021
+ BAK.US,D,20231113,000000,7.93,8.0994,7.8007,7.9,839157,0
1022
+ BAK.US,D,20231114,000000,8.13,8.29,8.13,8.2,1588739,0
1023
+ BAK.US,D,20231115,000000,8.24,8.3,8.03,8.07,658999,0
1024
+ BAK.US,D,20231116,000000,8.2,8.2301,7.975,8.06,820286,0
1025
+ BAK.US,D,20231117,000000,8.25,8.305,8.15,8.19,478147,0
1026
+ BAK.US,D,20231120,000000,8.24,8.41,8.2,8.36,437408,0
1027
+ BAK.US,D,20231121,000000,8.28,8.29,8.07,8.07,734418,0
1028
+ BAK.US,D,20231122,000000,8.31,8.32,8.05,8.13,768331,0
1029
+ BAK.US,D,20231124,000000,8.22,8.28,8.19,8.25,195800,0
1030
+ BAK.US,D,20231127,000000,8.2,8.28,8.079,8.12,359986,0
1031
+ BAK.US,D,20231128,000000,8.12,8.215,8.06,8.14,407219,0
1032
+ BAK.US,D,20231129,000000,8.42,8.62,8.33,8.36,735556,0
1033
+ BAK.US,D,20231130,000000,8.25,8.27,7.675,7.78,1345233,0
1034
+ BAK.US,D,20231201,000000,7.09,7.45,7.05,7.45,4198131,0
1035
+ BAK.US,D,20231204,000000,7.25,7.42,7.21,7.28,775141,0
1036
+ BAK.US,D,20231205,000000,7.28,7.28,7.03,7.07,563321,0
1037
+ BAK.US,D,20231206,000000,7.18,7.33,7.11,7.13,1390126,0
1038
+ BAK.US,D,20231207,000000,7.18,7.26,7.0589,7.25,885074,0
1039
+ BAK.US,D,20231208,000000,7.13,7.44,7.12,7.16,1689664,0
1040
+ BAK.US,D,20231211,000000,7,7.08,6.805,6.86,1487393,0
1041
+ BAK.US,D,20231212,000000,6.79,6.88,6.652,6.78,943416,0
1042
+ BAK.US,D,20231213,000000,6.73,7.07,6.575,7,1859365,0
1043
+ BAK.US,D,20231214,000000,7.09,7.135,6.68,6.89,2021645,0
1044
+ BAK.US,D,20231215,000000,6.89,7.06,6.88,7.04,1132951,0
1045
+ BAK.US,D,20231218,000000,7.26,7.4969,7.15,7.45,1311782,0
1046
+ BAK.US,D,20231219,000000,7.55,8.1,7.5209,8.09,2550278,0
1047
+ BAK.US,D,20231220,000000,8.04,8.37,8,8.06,1932199,0
1048
+ BAK.US,D,20231221,000000,8.15,8.75,8.15,8.72,2325119,0
1049
+ BAK.US,D,20231222,000000,8.87,8.94,8.715,8.94,1444496,0
1050
+ BAK.US,D,20231226,000000,9.02,9.17,8.9914,9.07,840083,0
1051
+ BAK.US,D,20231227,000000,8.97,9.08,8.88,9.07,767354,0
1052
+ BAK.US,D,20231228,000000,9.05,9.1199,8.96,8.99,443600,0
1053
+ BAK.US,D,20231229,000000,9.02,9.02,8.72,8.82,708813,0
1054
+ BAK.US,D,20240102,000000,8.8,8.82,8.49,8.59,917719,0
1055
+ BAK.US,D,20240103,000000,8.41,8.45,8.22,8.37,1141941,0
1056
+ BAK.US,D,20240104,000000,8.4,8.5312,8.31,8.48,625323,0
1057
+ BAK.US,D,20240105,000000,8.4,8.6099,8.25,8.29,944448,0
1058
+ BAK.US,D,20240108,000000,8.29,8.49,8.2702,8.48,867862,0
1059
+ BAK.US,D,20240109,000000,8.29,8.3,8.07,8.1,1221039,0
1060
+ BAK.US,D,20240110,000000,8,8.01,7.75,7.85,1312629,0
1061
+ BAK.US,D,20240111,000000,7.8,7.85,7.67,7.67,654342,0
1062
+ BAK.US,D,20240112,000000,7.98,8.08,7.77,7.86,1034238,0
1063
+ BAK.US,D,20240116,000000,7.71,7.72,7.46,7.56,876539,0
1064
+ BAK.US,D,20240117,000000,7.48,7.49,7.2892,7.3,1415943,0
1065
+ BAK.US,D,20240118,000000,7.26,7.3,7.19,7.24,767499,0
1066
+ BAK.US,D,20240119,000000,7.27,7.32,7.21,7.22,653032,0
1067
+ BAK.US,D,20240122,000000,7.08,7.1712,6.885,6.95,2150843,0
1068
+ BAK.US,D,20240123,000000,7,7.26,7,7.23,1012031,0
1069
+ BAK.US,D,20240124,000000,7.38,7.38,7.2208,7.3,656084,0
1070
+ BAK.US,D,20240125,000000,7.35,7.525,7.305,7.47,855578,0
1071
+ BAK.US,D,20240126,000000,7.51,7.655,7.4997,7.62,724394,0
1072
+ BAK.US,D,20240129,000000,7.5,7.7,7.395,7.69,620258,0
1073
+ BAK.US,D,20240130,000000,7.49,7.5181,7.19,7.24,1113688,0
1074
+ BAK.US,D,20240131,000000,7.37,7.515,7.23,7.24,725764,0
1075
+ BAK.US,D,20240201,000000,7.26,7.375,7.19,7.32,831465,0
1076
+ BAK.US,D,20240202,000000,7.23,7.27,7.08,7.1,840674,0
1077
+ BAK.US,D,20240205,000000,7,7.15,6.8,7.12,1208731,0
1078
+ BAK.US,D,20240206,000000,7.15,7.315,7.145,7.22,645422,0
1079
+ BAK.US,D,20240207,000000,7.2,7.21,6.995,7.08,668619,0
1080
+ BAK.US,D,20240208,000000,7.09,7.12,6.98,7.05,433833,0
1081
+ BAK.US,D,20240209,000000,7.08,7.17,6.99,7.02,470122,0
1082
+ BAK.US,D,20240212,000000,7.01,7.29,6.35,7.1,1726145,0
1083
+ BAK.US,D,20240213,000000,7,7.07,6.72,6.85,784378,0
1084
+ BAK.US,D,20240214,000000,6.9,7,6.78,6.92,643089,0
1085
+ BAK.US,D,20240215,000000,7.09,7.23,7.02,7.1,848654,0
1086
+ BAK.US,D,20240216,000000,7.45,7.975,7.43,7.82,1593943,0
1087
+ BAK.US,D,20240220,000000,7.86,7.96,7.67,7.93,1461636,0
1088
+ BAK.US,D,20240221,000000,8.16,8.24,7.73,7.9,2092468,0
1089
+ BAK.US,D,20240222,000000,7.99,8.395,7.94,8.34,2158812,0
1090
+ BAK.US,D,20240223,000000,8.26,8.295,8.1,8.18,989342,0
1091
+ BAK.US,D,20240226,000000,8.18,8.49,8.13,8.47,918782,0
1092
+ BAK.US,D,20240227,000000,8.54,8.74,8.48,8.6,603507,0
1093
+ BAK.US,D,20240228,000000,8.43,8.53,8.24,8.29,1101330,0
1094
+ BAK.US,D,20240229,000000,8.32,8.52,8.275,8.47,865132,0
1095
+ BAK.US,D,20240301,000000,8.63,8.845,8.55,8.8,871784,0
1096
+ BAK.US,D,20240304,000000,8.76,8.945,8.595,8.94,988356,0
1097
+ BAK.US,D,20240305,000000,8.93,8.94,8.47,8.48,922677,0
1098
+ BAK.US,D,20240306,000000,8.55,8.56,8.14,8.17,1074605,0
1099
+ BAK.US,D,20240307,000000,8.21,8.255,8.11,8.22,681004,0
1100
+ BAK.US,D,20240308,000000,8.12,8.185,7.995,8.02,754405,0
1101
+ BAK.US,D,20240311,000000,8.01,8.345,8.01,8.2,787332,0
1102
+ BAK.US,D,20240312,000000,8.37,8.42,8.175,8.21,491664,0
1103
+ BAK.US,D,20240313,000000,8.19,8.41,8.18,8.29,450670,0
1104
+ BAK.US,D,20240314,000000,8.22,8.34,8.095,8.33,925795,0
1105
+ BAK.US,D,20240315,000000,8.23,8.59,8.23,8.53,1302429,0
1106
+ BAK.US,D,20240318,000000,8.68,8.74,8.405,8.59,1114334,0
1107
+ BAK.US,D,20240319,000000,8.88,9.245,8.83,8.99,2378059,0
1108
+ BAK.US,D,20240320,000000,9.91,10.56,9.67,10.56,3961902,0
1109
+ BAK.US,D,20240321,000000,10.53,10.68,10.32,10.66,2383847,0
1110
+ BAK.US,D,20240322,000000,10.74,10.9801,10.48,10.81,1434920,0
1111
+ BAK.US,D,20240325,000000,10.7,10.7113,10.305,10.37,1424728,0
1112
+ BAK.US,D,20240326,000000,10.37,10.55,10.2612,10.39,642396,0
1113
+ BAK.US,D,20240327,000000,10.42,10.91,10.28,10.9,1188456,0
1114
+ BAK.US,D,20240328,000000,10.81,10.9,10.485,10.53,938086,0
1115
+ BAK.US,D,20240401,000000,10.48,10.5,10.23,10.3,452010,0
1116
+ BAK.US,D,20240402,000000,10.31,10.49,10.2347,10.27,515129,0
1117
+ BAK.US,D,20240403,000000,10.27,10.32,9.87,10.31,1138121,0
1118
+ BAK.US,D,20240404,000000,10.44,10.635,10.33,10.37,506665,0
1119
+ BAK.US,D,20240405,000000,10.4,10.5,10.04,10.19,963471,0
1120
+ BAK.US,D,20240408,000000,9.92,10,9.74,9.88,993672,0
1121
+ BAK.US,D,20240409,000000,9.96,9.965,9.805,9.9,471300,0
1122
+ BAK.US,D,20240410,000000,9.67,9.815,9.58,9.7,555121,0
1123
+ BAK.US,D,20240411,000000,9.6,9.7,9.5303,9.62,404883,0
1124
+ BAK.US,D,20240412,000000,9.47,9.51,9.21,9.27,756903,0
1125
+ BAK.US,D,20240415,000000,9.01,9.14,8.86,8.93,651240,0
1126
+ BAK.US,D,20240416,000000,8.75,8.79,8.6,8.71,700536,0
1127
+ BAK.US,D,20240417,000000,8.68,8.7,8.545,8.57,727607,0
1128
+ BAK.US,D,20240418,000000,8.5,8.64,8.35,8.64,1206474,0
1129
+ BAK.US,D,20240419,000000,8.52,8.75,8.52,8.655,661092,0
1130
+ BAK.US,D,20240422,000000,8.43,8.7999,8.38,8.76,601478,0
1131
+ BAK.US,D,20240423,000000,8.62,8.94,8.5899,8.89,500557,0
1132
+ BAK.US,D,20240424,000000,8.77,8.895,8.73,8.8,774222,0
1133
+ BAK.US,D,20240425,000000,8.64,8.82,8.64,8.72,422021,0
1134
+ BAK.US,D,20240426,000000,8.88,9.0499,8.82,8.94,694018,0
1135
+ BAK.US,D,20240429,000000,9.09,9.21,8.8,8.82,505957,0
1136
+ BAK.US,D,20240430,000000,8.44,8.44,8.13,8.2,1605959,0
1137
+ BAK.US,D,20240501,000000,8.17,8.31,8.06,8.16,629992,0
1138
+ BAK.US,D,20240502,000000,8.35,8.685,8.34,8.62,906951,0
1139
+ BAK.US,D,20240503,000000,8.83,9.05,8.765,9.03,739521,0
1140
+ BAK.US,D,20240506,000000,7.7,7.86,7.58,7.75,5857894,0
1141
+ BAK.US,D,20240507,000000,7.89,8.09,7.835,7.87,1132153,0
1142
+ BAK.US,D,20240508,000000,7.78,7.89,7.73,7.75,724290,0
1143
+ BAK.US,D,20240509,000000,7.45,7.585,7.365,7.41,1027280,0
1144
+ BAK.US,D,20240510,000000,7.52,7.565,7.34,7.36,466401,0
1145
+ BAK.US,D,20240513,000000,7.36,7.5,7.3,7.32,549780,0
1146
+ BAK.US,D,20240514,000000,7.31,7.61,7.31,7.57,1017592,0
1147
+ BAK.US,D,20240515,000000,7.57,7.65,7.445,7.5,568250,0
1148
+ BAK.US,D,20240516,000000,7.51,7.62,7.48,7.52,460751,0
1149
+ BAK.US,D,20240517,000000,7.59,7.625,7.52,7.54,242635,0
1150
+ BAK.US,D,20240520,000000,7.87,7.96,7.68,7.78,833752,0
1151
+ BAK.US,D,20240521,000000,7.88,7.89,7.765,7.83,567072,0
1152
+ BAK.US,D,20240522,000000,7.78,7.88,7.705,7.73,528311,0
1153
+ BAK.US,D,20240523,000000,7.73,7.755,7.44,7.45,726765,0
1154
+ BAK.US,D,20240524,000000,7.54,7.59,7.34,7.38,477894,0
1155
+ BAK.US,D,20240528,000000,7.5,7.58,7.37,7.47,483648,0
1156
+ BAK.US,D,20240529,000000,7.31,7.44,7.31,7.37,634727,0
1157
+ BAK.US,D,20240530,000000,7.32,7.44,7.3117,7.42,267912,0
1158
+ BAK.US,D,20240531,000000,7.39,7.42,7.1205,7.19,673236,0
1159
+ BAK.US,D,20240603,000000,7.2,7.225,7.02,7.12,766667,0
1160
+ BAK.US,D,20240604,000000,7.01,7.07,6.965,7.01,898762,0
1161
+ BAK.US,D,20240605,000000,7.09,7.18,7,7.1,1577015,0
1162
+ BAK.US,D,20240606,000000,7.07,7.085,6.74,6.8,1013693,0
1163
+ BAK.US,D,20240607,000000,6.66,6.71,6.535,6.62,670341,0
1164
+ BAK.US,D,20240610,000000,6.58,6.8,6.58,6.67,621945,0
1165
+ BAK.US,D,20240611,000000,6.79,6.865,6.725,6.81,673798,0
1166
+ BAK.US,D,20240612,000000,6.75,6.77,6.51,6.6,947509,0
1167
+ BAK.US,D,20240613,000000,6.65,6.88,6.625,6.86,810802,0
1168
+ BAK.US,D,20240614,000000,6.77,7.005,6.77,6.88,742835,0
1169
+ BAK.US,D,20240617,000000,6.7,6.73,6.44,6.5,843414,0
1170
+ BAK.US,D,20240618,000000,6.43,6.5695,6.4,6.53,848919,0
1171
+ BAK.US,D,20240620,000000,6.62,6.705,6.515,6.6,558583,0
1172
+ BAK.US,D,20240621,000000,6.48,6.6999,6.44,6.63,430653,0
1173
+ BAK.US,D,20240624,000000,6.7,6.75,6.615,6.72,508735,0
1174
+ BAK.US,D,20240625,000000,6.62,6.645,6.53,6.62,367315,0
1175
+ BAK.US,D,20240626,000000,6.49,6.53,6.44,6.52,506709,0
1176
+ BAK.US,D,20240627,000000,6.53,6.73,6.48,6.73,449112,0
1177
+ BAK.US,D,20240628,000000,6.58,6.6189,6.42,6.45,562768,0
1178
+ BAK.US,D,20240701,000000,6.4,6.53,6.23,6.27,683563,0
1179
+ BAK.US,D,20240702,000000,6.22,6.29,6.11,6.28,917672,0
1180
+ BAK.US,D,20240703,000000,6.38,6.77,6.38,6.77,816118,0
1181
+ BAK.US,D,20240705,000000,6.67,6.79,6.55,6.79,614994,0
1182
+ BAK.US,D,20240708,000000,6.63,6.81,6.62,6.81,483179,0
1183
+ BAK.US,D,20240709,000000,6.79,6.89,6.7601,6.84,450941,0
1184
+ BAK.US,D,20240710,000000,6.9,6.95,6.85,6.95,335404,0
1185
+ BAK.US,D,20240711,000000,7.05,7.1799,6.995,7.15,734863,0
1186
+ BAK.US,D,20240712,000000,7.16,7.225,7.09,7.15,266987,0
1187
+ BAK.US,D,20240715,000000,7.17,7.215,7.07,7.18,699395,0
1188
+ BAK.US,D,20240716,000000,7.27,7.32,7.15,7.24,422889,0
1189
+ BAK.US,D,20240717,000000,7.14,7.21,6.96,7.03,418231,0
1190
+ BAK.US,D,20240718,000000,6.82,6.87,6.555,6.6,611500,0
1191
+ BAK.US,D,20240719,000000,6.64,6.73,6.43,6.48,433616,0
1192
+ BAK.US,D,20240722,000000,6.64,6.84,6.62,6.75,407490,0
1193
+ BAK.US,D,20240723,000000,6.7,6.71,6.51,6.54,337190,0
1194
+ BAK.US,D,20240724,000000,6.44,6.51,6.285,6.32,354633,0
1195
+ BAK.US,D,20240725,000000,6.29,6.4076,6.255,6.32,341356,0
1196
+ BAK.US,D,20240726,000000,6.48,6.49,6.3,6.44,764047,0
1197
+ BAK.US,D,20240729,000000,6.39,6.4,6.34,6.38,285756,0
1198
+ BAK.US,D,20240730,000000,6.34,6.4289,6.315,6.33,335301,0
1199
+ BAK.US,D,20240731,000000,6.34,6.4,6.21,6.22,355645,0
1200
+ BAK.US,D,20240801,000000,6.26,6.33,5.96,6.02,719364,0
1201
+ BAK.US,D,20240802,000000,6.08,6.08,5.72,5.78,1531739,0
1202
+ BAK.US,D,20240805,000000,5.41,5.66,5.28,5.62,2735761,0
1203
+ BAK.US,D,20240806,000000,5.7,5.75,5.57,5.66,603437,0
1204
+ BAK.US,D,20240807,000000,5.77,5.965,5.72,5.91,909243,0
1205
+ BAK.US,D,20240808,000000,6.01,6.35,5.98,6.19,1754243,0
1206
+ BAK.US,D,20240809,000000,6.18,6.3,6.0901,6.24,606038,0
1207
+ BAK.US,D,20240812,000000,6.31,6.325,5.96,5.98,739267,0
1208
+ BAK.US,D,20240813,000000,5.99,6.085,5.97,6.01,514545,0
1209
+ BAK.US,D,20240814,000000,6.04,6.08,5.9401,6.01,575566,0
1210
+ BAK.US,D,20240815,000000,5.99,6.17,5.97,6.08,987363,0
1211
+ BAK.US,D,20240816,000000,6.27,6.27,6.12,6.22,340657,0
1212
+ BAK.US,D,20240819,000000,6.35,6.48,6.285,6.34,853786,0
1213
+ BAK.US,D,20240820,000000,6.47,6.48,6.265,6.46,506742,0
1214
+ BAK.US,D,20240821,000000,6.5,6.56,6.31,6.38,535387,0
1215
+ BAK.US,D,20240822,000000,6.28,6.28,6.09,6.09,307140,0
1216
+ BAK.US,D,20240823,000000,6.22,6.405,6.16,6.33,437057,0
1217
+ BAK.US,D,20240826,000000,6.32,6.51,6.3,6.43,739361,0
1218
+ BAK.US,D,20240827,000000,6.43,6.545,6.43,6.43,288925,0
1219
+ BAK.US,D,20240828,000000,6.36,6.435,6.32,6.38,316028,0
1220
+ BAK.US,D,20240829,000000,6.32,6.32,6.21,6.23,402986,0
1221
+ BAK.US,D,20240830,000000,6.16,6.35,6.16,6.32,377135,0
1222
+ BAK.US,D,20240903,000000,6.61,6.665,6.31,6.51,1334511,0
1223
+ BAK.US,D,20240904,000000,6.64,6.77,6.59,6.61,708530,0
1224
+ BAK.US,D,20240905,000000,6.63,6.63,6.425,6.51,461874,0
1225
+ BAK.US,D,20240906,000000,6.65,6.84,6.52,6.8,1858988,0
1226
+ BAK.US,D,20240909,000000,6.64,6.68,6.475,6.53,686777,0
1227
+ BAK.US,D,20240910,000000,6.34,6.43,6.14,6.22,877273,0
1228
+ BAK.US,D,20240911,000000,6.32,6.465,6.23,6.4,382680,0
1229
+ BAK.US,D,20240912,000000,6.29,6.455,6.2601,6.41,277024,0
1230
+ BAK.US,D,20240913,000000,6.57,6.98,6.56,6.97,723675,0
1231
+ BAK.US,D,20240916,000000,7.1,7.18,6.975,7,867711,0
1232
+ BAK.US,D,20240917,000000,6.96,6.96,6.79,6.91,582690,0
1233
+ BAK.US,D,20240918,000000,7.37,7.518,7.195,7.27,2232286,0
1234
+ BAK.US,D,20240919,000000,7.42,7.44,7.0305,7.04,994280,0
1235
+ BAK.US,D,20240920,000000,6.95,6.98,6.73,6.86,1240945,0
1236
+ BAK.US,D,20240923,000000,6.65,6.945,6.65,6.83,954611,0
1237
+ BAK.US,D,20240924,000000,7,7.15,6.96,7.15,1177950,0
1238
+ BAK.US,D,20240925,000000,7.11,7.4,7.03,7.38,1454450,0
1239
+ BAK.US,D,20240926,000000,7.53,7.5805,7.35,7.54,818818,0
1240
+ BAK.US,D,20240927,000000,7.6,7.71,7.4934,7.53,600990,0
1241
+ BAK.US,D,20240930,000000,7.45,7.51,7.31,7.34,544267,0
1242
+ BAK.US,D,20241001,000000,7.38,7.41,7.27,7.39,393116,0
1243
+ BAK.US,D,20241002,000000,7.55,7.605,7.43,7.5,389746,0
1244
+ BAK.US,D,20241003,000000,7.37,7.38,7.16,7.28,462834,0
1245
+ BAK.US,D,20241004,000000,7.23,7.38,7.185,7.38,465730,0
1246
+ BAK.US,D,20241007,000000,7.49,7.56,7.32,7.34,244916,0
1247
+ BAK.US,D,20241008,000000,7.26,7.34,7,7,762730,0
1248
+ BAK.US,D,20241009,000000,6.83,6.89,6.69,6.69,589769,0
1249
+ BAK.US,D,20241010,000000,6.68,6.77,6.6,6.75,357038,0
1250
+ BAK.US,D,20241011,000000,6.66,6.835,6.65,6.7,254634,0
1251
+ BAK.US,D,20241014,000000,6.64,6.79,6.62,6.73,291490,0
1252
+ BAK.US,D,20241015,000000,6.65,6.695,6.53,6.56,426674,0
1253
+ BAK.US,D,20241016,000000,6.56,6.6,6.495,6.53,334807,0
1254
+ BAK.US,D,20241017,000000,6.39,6.45,6.33,6.42,328542,0
1255
+ BAK.US,D,20241018,000000,6.56,6.56,6.34,6.34,313213,0
1256
+ BAK.US,D,20241021,000000,6.35,6.409,6.325,6.37,551599,0
1257
+ BAK.US,D,20241022,000000,6.32,6.355,6.225,6.27,328963,0
1258
+ BAK.US,D,20241023,000000,6.17,6.235,6.135,6.18,307384,0
1259
+ BAK.US,D,20241024,000000,6.18,6.25,6.03,6.16,552181,0
1260
+ BAK.US,D,20241025,000000,6.09,6.23,6.07,6.09,483948,0
1261
+ BAK.US,D,20241028,000000,6.28,6.345,6.22,6.32,407230,0
1262
+ BAK.US,D,20241029,000000,6.31,6.32,6.16,6.21,351487,0
1263
+ BAK.US,D,20241030,000000,6.16,6.255,6.125,6.13,191345,0
1264
+ BAK.US,D,20241031,000000,6.1,6.115,6.04,6.08,537129,0
1265
+ BAK.US,D,20241101,000000,6.03,6.065,5.83,5.89,853957,0
1266
+ BAK.US,D,20241104,000000,5.94,5.9995,5.85,5.92,741273,0
1267
+ BAK.US,D,20241105,000000,5.9,6.18,5.891,6.14,543939,0
1268
+ BAK.US,D,20241106,000000,6.05,6.2,5.95,6.11,519492,0
1269
+ BAK.US,D,20241107,000000,6.31,6.335,5.78,5.82,1481264,0
1270
+ BAK.US,D,20241108,000000,5.67,5.7,5.49,5.53,1036293,0
1271
+ BAK.US,D,20241111,000000,5.4994,5.55,5.44,5.45,642353,0
1272
+ BAK.US,D,20241112,000000,5.45,5.49,5.3,5.32,1124184,0
1273
+ BAK.US,D,20241113,000000,5.28,5.31,5.2,5.27,609781,0
1274
+ BAK.US,D,20241114,000000,5.34,5.34,5.18,5.19,400759,0
1275
+ BAK.US,D,20241115,000000,5.182,5.25,5.115,5.19,291346,0
1276
+ BAK.US,D,20241118,000000,5.175,5.23,5.09,5.1,629932,0
1277
+ BAK.US,D,20241119,000000,5.12,5.26,5.07,5.09,617984,0
1278
+ BAK.US,D,20241120,000000,5.09,5.16,5.055,5.08,279889,0
1279
+ BAK.US,D,20241121,000000,5,5.0289,4.92,4.96,1175359,0
1280
+ BAK.US,D,20241122,000000,5,5.31,5,5.3,1832966,0
1281
+ BAK.US,D,20241125,000000,5.35,5.46,5.305,5.33,1036500,0
1282
+ BAK.US,D,20241126,000000,5.398,5.398,5.18,5.21,595686,0
1283
+ BAK.US,D,20241127,000000,5.2,5.2661,4.9299,5.08,1473542,0
1284
+ BAK.US,D,20241129,000000,4.73,5.05,4.685,5.02,1454856,0
1285
+ BAK.US,D,20241202,000000,4.97,5.12,4.94,5.12,1173185,0
1286
+ BAK.US,D,20241203,000000,5.05,5.18,5,5.11,971871,0
1287
+ BAK.US,D,20241204,000000,5.09,5.15,5.0838,5.11,990201,0
1288
+ BAK.US,D,20241205,000000,5.2,5.26,5.085,5.1,726689,0
1289
+ BAK.US,D,20241206,000000,5.02,5.04,4.742,4.82,1369048,0
1290
+ BAK.US,D,20241209,000000,4.91,5.03,4.82,4.83,915355,0
1291
+ BAK.US,D,20241210,000000,4.99,5.05,4.88,5.04,944569,0
1292
+ BAK.US,D,20241211,000000,5.012,5.195,4.95,5.08,1284902,0
1293
+ BAK.US,D,20241212,000000,4.94,4.985,4.74,4.78,1078915,0
1294
+ BAK.US,D,20241213,000000,4.7,4.7,4.24,4.27,3705001,0
1295
+ BAK.US,D,20241216,000000,4.27,4.32,4.07,4.14,1771936,0
1296
+ BAK.US,D,20241217,000000,4.15,4.35,4.145,4.27,1670164,0
1297
+ BAK.US,D,20241218,000000,4.19,4.22,3.925,3.98,1367342,0
1298
+ BAK.US,D,20241219,000000,4.14,4.15,4.035,4.05,1026410,0
1299
+ BAK.US,D,20241220,000000,4.015,4.12,4,4.01,1068122,0
1300
+ BAK.US,D,20241223,000000,3.9,3.92,3.84,3.84,1246812,0
1301
+ BAK.US,D,20241224,000000,3.83,3.955,3.82,3.93,385920,0
1302
+ BAK.US,D,20241226,000000,3.79,3.9,3.78,3.84,1151096,0
1303
+ BAK.US,D,20241227,000000,3.785,3.92,3.735,3.8,979801,0
1304
+ BAK.US,D,20241230,000000,3.77,3.83,3.7,3.8,1346108,0
1305
+ BAK.US,D,20241231,000000,3.84,3.9,3.79,3.86,865751,0
1306
+ BAK.US,D,20250102,000000,3.77,4.095,3.77,4,1123679,0
1307
+ BAK.US,D,20250103,000000,3.98,4.03,3.76,3.78,1364471,0
1308
+ BAK.US,D,20250106,000000,3.91,4.015,3.89,3.9,1004405,0
1309
+ BAK.US,D,20250107,000000,3.98,4.03,3.895,3.9,608406,0
1310
+ BAK.US,D,20250108,000000,3.83,3.84,3.72,3.78,1021292,0
1311
+ BAK.US,D,20250110,000000,3.75,3.77,3.705,3.73,710859,0
1312
+ BAK.US,D,20250113,000000,3.72,3.81,3.6912,3.78,772938,0
1313
+ BAK.US,D,20250114,000000,3.77,3.92,3.76,3.9,841669,0
1314
+ BAK.US,D,20250115,000000,3.99,4.15,3.99,4.13,971874,0
1315
+ BAK.US,D,20250116,000000,4.1,4.15,4.07,4.11,545519,0
1316
+ BAK.US,D,20250117,000000,4.195,4.23,4.11,4.17,768770,0
1317
+ BAK.US,D,20250121,000000,4.58,4.845,4.46,4.82,2195376,0
1318
+ BAK.US,D,20250122,000000,4.82,4.8895,4.665,4.72,1043486,0
1319
+ BAK.US,D,20250123,000000,4.902,4.95,4.81,4.9,939895,0
1320
+ BAK.US,D,20250124,000000,4.938,4.97,4.8007,4.84,688905,0
1321
+ BAK.US,D,20250127,000000,4.99,5.09,4.95,5.04,787157,0
1322
+ BAK.US,D,20250128,000000,5.04,5.0999,4.935,4.95,653896,0
1323
+ BAK.US,D,20250129,000000,4.91,4.9394,4.79,4.83,409564,0
1324
+ BAK.US,D,20250130,000000,4.78,4.84,4.69,4.76,720420,0
1325
+ BAK.US,D,20250131,000000,4.8,4.8652,4.6,4.64,1422703,0
1326
+ BAK.US,D,20250203,000000,4.57,4.65,4.46,4.46,1161533,0
1327
+ BAK.US,D,20250204,000000,4.4806,4.825,4.45,4.71,1260569,0
1328
+ BAK.US,D,20250205,000000,4.66,4.71,4.57,4.57,635183,0
1329
+ BAK.US,D,20250206,000000,4.575,4.62,4.43,4.56,1607975,0
1330
+ BAK.US,D,20250207,000000,4.675,4.78,4.42,4.45,999291,0
1331
+ BAK.US,D,20250210,000000,4.64,4.65,4.5313,4.54,530340,0
1332
+ BAK.US,D,20250211,000000,4.625,4.66,4.51,4.51,508762,0
1333
+ BAK.US,D,20250212,000000,4.36,4.37,4.185,4.29,1100552,0
1334
+ BAK.US,D,20250213,000000,4.28,4.52,4.27,4.5,617695,0
1335
+ BAK.US,D,20250214,000000,4.59,4.63,4.505,4.6,425205,0
1336
+ BAK.US,D,20250218,000000,4.65,4.74,4.61,4.63,394559,0
1337
+ BAK.US,D,20250219,000000,4.58,4.65,4.53,4.56,355698,0
1338
+ BAK.US,D,20250220,000000,4.54,4.59,4.5,4.56,354327,0
1339
+ BAK.US,D,20250221,000000,4.53,4.55,4.37,4.41,554981,0
1340
+ BAK.US,D,20250224,000000,4.41,4.43,4.32,4.35,384637,0
1341
+ BAK.US,D,20250225,000000,4.35,4.35,4.19,4.21,616222,0
1342
+ BAK.US,D,20250226,000000,4.19,4.1986,4.06,4.08,695911,0
1343
+ BAK.US,D,20250227,000000,3.82,4.12,3.765,3.97,1296787,0
1344
+ BAK.US,D,20250228,000000,3.8693,3.8693,3.67,3.69,1502407,0
1345
+ BAK.US,D,20250303,000000,3.73,3.815,3.5,3.52,1053890,0
1346
+ BAK.US,D,20250304,000000,3.5911,3.61,3.4149,3.56,736034,0
1347
+ BAK.US,D,20250305,000000,3.668,3.735,3.6,3.66,939275,0
1348
+ BAK.US,D,20250306,000000,3.615,3.705,3.575,3.64,538158,0
1349
+ BAK.US,D,20250307,000000,3.6509,3.74,3.63,3.69,774881,0
1350
+ BAK.US,D,20250310,000000,3.66,3.68,3.525,3.57,475819,0
1351
+ BAK.US,D,20250311,000000,3.61,3.7,3.55,3.63,763090,0
1352
+ BAK.US,D,20250312,000000,3.59,3.64,3.48,3.48,608759,0
1353
+ BAK.US,D,20250313,000000,3.49,3.64,3.43,3.62,670003,0
1354
+ BAK.US,D,20250314,000000,3.715,3.9,3.69,3.84,697416,0
1355
+ BAK.US,D,20250317,000000,3.86,4.029,3.83,3.99,1131647,0
1356
+ BAK.US,D,20250318,000000,3.9719,3.98,3.865,3.89,391341,0
1357
+ BAK.US,D,20250319,000000,3.89,4,3.8805,3.92,446820,0
1358
+ BAK.US,D,20250320,000000,3.9,3.94,3.79,3.8,546667,0
1359
+ BAK.US,D,20250321,000000,3.79,3.8,3.69,3.75,639770,0
1360
+ BAK.US,D,20250324,000000,3.745,3.77,3.62,3.63,1055716,0
1361
+ BAK.US,D,20250325,000000,3.705,3.785,3.675,3.69,1994321,0
1362
+ BAK.US,D,20250326,000000,3.86,4.225,3.745,4.13,2145377,0
1363
+ BAK.US,D,20250327,000000,3.99,4.12,3.96,4.08,756188,0
1364
+ BAK.US,D,20250328,000000,4.12,4.13,3.915,3.95,468371,0
1365
+ BAK.US,D,20250331,000000,3.87,3.915,3.8,3.85,416693,0
1366
+ BAK.US,D,20250401,000000,3.8,3.82,3.7,3.71,483276,0
1367
+ BAK.US,D,20250402,000000,3.71,3.75,3.64,3.7,347047,0
1368
+ BAK.US,D,20250403,000000,3.72,3.8205,3.61,3.63,739082,0
1369
+ BAK.US,D,20250404,000000,3.5,3.51,3.245,3.32,2410675,0
1370
+ BAK.US,D,20250407,000000,3.2,3.385,3.0612,3.12,1586606,0
1371
+ BAK.US,D,20250408,000000,3.25,3.26,2.9,2.91,1268795,0
1372
+ BAK.US,D,20250409,000000,2.88,3.32,2.85,3.27,1795179,0
1373
+ BAK.US,D,20250410,000000,3.22,3.43,3.19,3.31,1665740,0
1374
+ BAK.US,D,20250411,000000,3.29,3.455,3.28,3.4,744000,0
1375
+ BAK.US,D,20250414,000000,3.465,3.54,3.4,3.48,834204,0
1376
+ BAK.US,D,20250415,000000,3.4432,3.45,3.27,3.3,1176558,0
1377
+ BAK.US,D,20250416,000000,3.31,3.41,3.29,3.38,484094,0
1378
+ BAK.US,D,20250417,000000,3.37,3.49,3.36,3.46,533671,0
1379
+ BAK.US,D,20250421,000000,3.49,3.54,3.415,3.51,761271,0
1380
+ BAK.US,D,20250422,000000,3.47,3.83,3.47,3.82,1421071,0
1381
+ BAK.US,D,20250423,000000,3.995,4.13,3.915,4,842608,0
1382
+ BAK.US,D,20250424,000000,4.09,4.09,4,4.09,487711,0
1383
+ BAK.US,D,20250425,000000,4.06,4.08,3.91,3.95,547768,0
1384
+ BAK.US,D,20250428,000000,3.965,3.9812,3.9,3.93,311466,0
1385
+ BAK.US,D,20250429,000000,3.9448,4.0291,3.92,3.94,199203,0
1386
+ BAK.US,D,20250430,000000,3.82,3.83,3.68,3.72,728395,0
1387
+ BAK.US,D,20250501,000000,3.682,3.7,3.4948,3.58,654905,0
1388
+ BAK.US,D,20250502,000000,3.71,3.74,3.645,3.68,488950,0
1389
+ BAK.US,D,20250505,000000,3.78,3.78,3.53,3.54,303658,0
1390
+ BAK.US,D,20250506,000000,3.66,3.7,3.59,3.66,362998,0
1391
+ BAK.US,D,20250507,000000,3.61,3.62,3.53,3.56,445846,0
1392
+ BAK.US,D,20250508,000000,3.73,3.99,3.71,3.95,1343400,0
1393
+ BAK.US,D,20250509,000000,3.86,3.88,3.57,3.62,595627,0
1394
+ BAK.US,D,20250512,000000,3.7,3.92,3.67,3.79,1155344,0
1395
+ BAK.US,D,20250513,000000,3.83,3.87,3.675,3.81,682322,0
1396
+ BAK.US,D,20250514,000000,3.82,3.85,3.58,3.61,1500239,0
1397
+ BAK.US,D,20250515,000000,3.69,3.805,3.615,3.63,571831,0
1398
+ BAK.US,D,20250516,000000,3.59,3.64,3.5,3.61,780238,0
1399
+ BAK.US,D,20250519,000000,3.62,3.78,3.61,3.69,478482,0
1400
+ BAK.US,D,20250520,000000,3.66,3.75,3.605,3.73,385987,0
1401
+ BAK.US,D,20250521,000000,3.7105,3.72,3.58,3.62,366752,0
1402
+ BAK.US,D,20250522,000000,3.64,3.66,3.55,3.56,440041,0
1403
+ BAK.US,D,20250523,000000,3.5081,3.96,3.4801,3.87,4716722,0
1404
+ BAK.US,D,20250527,000000,4.08,4.11,3.905,4.01,1908712,0
1405
+ BAK.US,D,20250528,000000,4.03,4.08,3.915,4.06,1363076,0
1406
+ BAK.US,D,20250529,000000,4.1,4.15,4.02,4.05,1184469,0
1407
+ BAK.US,D,20250530,000000,4.0395,4.0395,3.78,3.79,928603,0
1408
+ BAK.US,D,20250602,000000,3.9,3.91,3.63,3.65,1351376,0
1409
+ BAK.US,D,20250603,000000,3.64,3.705,3.59,3.65,648849,0
1410
+ BAK.US,D,20250604,000000,3.74,3.74,3.62,3.69,663792,0
1411
+ BAK.US,D,20250605,000000,3.7507,3.785,3.66,3.68,583989,0
1412
+ BAK.US,D,20250606,000000,3.71,3.725,3.645,3.69,549022,0
1413
+ BAK.US,D,20250609,000000,3.66,3.69,3.56,3.62,683116,0
1414
+ BAK.US,D,20250610,000000,3.73,3.85,3.72,3.82,1076595,0
1415
+ BAK.US,D,20250611,000000,3.8,3.8,3.71,3.75,446286,0
1416
+ BAK.US,D,20250612,000000,3.69,3.75,3.67,3.74,485938,0
1417
+ BAK.US,D,20250613,000000,3.72,3.78,3.6201,3.67,953609,0
1418
+ BAK.US,D,20250616,000000,3.74,3.87,3.69,3.82,1423755,0
1419
+ BAK.US,D,20250617,000000,3.78,3.795,3.66,3.67,649459,0
1420
+ BAK.US,D,20250618,000000,3.72,3.7754,3.61,3.62,877249,0
1421
+ BAK.US,D,20250620,000000,3.615,3.62,3.51,3.52,864578,0
1422
+ BAK.US,D,20250623,000000,3.52,3.5209,3.425,3.46,794911,0
1423
+ BAK.US,D,20250624,000000,3.48,3.505,3.355,3.41,761141,0
1424
+ BAK.US,D,20250625,000000,3.3,3.315,3.18,3.2,877275,0
1425
+ BAK.US,D,20250626,000000,3.23,3.29,3.205,3.22,823505,0
1426
+ BAK.US,D,20250627,000000,3.23,3.235,3.16,3.2,1437050,0
1427
+ BAK.US,D,20250630,000000,3.218,3.31,3.2,3.28,840141,0
1428
+ BAK.US,D,20250701,000000,3.35,3.37,3.285,3.3,713391,0
1429
+ BAK.US,D,20250702,000000,3.34,3.37,3.27,3.35,761212,0
1430
+ BAK.US,D,20250703,000000,3.35,3.42,3.341,3.41,385598,0
1431
+ BAK.US,D,20250707,000000,3.42,3.455,3.365,3.39,834243,0
1432
+ BAK.US,D,20250708,000000,3.38,3.43,3.375,3.39,1054091,0
1433
+ BAK.US,D,20250709,000000,3.65,3.8,3.595,3.67,4775433,0
1434
+ BAK.US,D,20250710,000000,3.575,3.7,3.505,3.65,2101956,0
1435
+ BAK.US,D,20250711,000000,3.55,3.59,3.5,3.56,1288486,0
1436
+ BAK.US,D,20250714,000000,3.525,3.54,3.4,3.4,790604,0
1437
+ BAK.US,D,20250715,000000,3.44,3.44,3.37,3.41,516150,0
1438
+ BAK.US,D,20250716,000000,3.37,3.39,3.2799,3.33,1153413,0
1439
+ BAK.US,D,20250717,000000,3.35,3.35,3.28,3.28,666799,0
1440
+ BAK.US,D,20250718,000000,3.3,3.305,2.96,3.04,2453362,0
1441
+ BAK.US,D,20250721,000000,3.05,3.14,3.0311,3.06,1161300,0
1442
+ BAK.US,D,20250722,000000,3.1,3.24,3.1,3.18,1108292,0
1443
+ BAK.US,D,20250723,000000,3.21,3.325,3.19,3.3,819156,0
1444
+ BAK.US,D,20250724,000000,3.3061,3.33,3.24,3.24,451032,0
1445
+ BAK.US,D,20250725,000000,3.25,3.3,3.215,3.29,510232,0
1446
+ BAK.US,D,20250728,000000,3.305,3.31,3.24,3.28,397570,0
1447
+ BAK.US,D,20250729,000000,3.255,3.28,3.21,3.27,586635,0
1448
+ BAK.US,D,20250730,000000,3.25,3.27,3.19,3.24,687981,0
1449
+ BAK.US,D,20250731,000000,3.16,3.26,3.1,3.16,849859,0
1450
+ BAK.US,D,20250801,000000,3.15,3.2297,3.03,3.04,788194,0
1451
+ BAK.US,D,20250804,000000,3.07,3.09,3.03,3.06,694649,0
1452
+ BAK.US,D,20250805,000000,3.08,3.17,3.08,3.12,441414,0
1453
+ BAK.US,D,20250806,000000,3.13,3.175,3.1,3.15,525573,0
1454
+ BAK.US,D,20250807,000000,3.11,3.19,3.015,3.04,1658205,0
1455
+ BAK.US,D,20250808,000000,3.17,3.33,3.145,3.2,1761529,0
1456
+ BAK.US,D,20250811,000000,3.09,3.09,2.93,2.94,1564329,0
1457
+ BAK.US,D,20250812,000000,3,3.055,2.9772,3,823623,0
1458
+ BAK.US,D,20250813,000000,2.94,3.04,2.94,2.96,833874,0
1459
+ BAK.US,D,20250814,000000,2.89,2.93,2.83,2.88,988674,0
1460
+ BAK.US,D,20250815,000000,2.86,2.91,2.83,2.86,688408,0
1461
+ BAK.US,D,20250818,000000,2.88,3.03,2.87,2.95,852914,0
1462
+ BAK.US,D,20250819,000000,2.88,2.91,2.8,2.84,1069564,0
1463
+ BAK.US,D,20250820,000000,2.84,2.95,2.84,2.9,651176,0
1464
+ BAK.US,D,20250821,000000,2.905,3.06,2.88,3.03,916854,0
1465
+ BAK.US,D,20250822,000000,3.03,3.18,3.01,3.18,996735,0
1466
+ BAK.US,D,20250825,000000,3.16,3.25,3.16,3.22,561390,0
1467
+ BAK.US,D,20250826,000000,3.2,3.375,3.2,3.28,1366618,0
1468
+ BAK.US,D,20250827,000000,3.3,3.5199,3.28,3.48,884145,0
1469
+ BAK.US,D,20250828,000000,3.61,3.63,3.47,3.48,1321959,0
1470
+ BAK.US,D,20250829,000000,3.49,3.54,3.44,3.48,746490,0
1471
+ BAK.US,D,20250902,000000,3.37,3.39,3.2913,3.33,894662,0
1472
+ BAK.US,D,20250903,000000,3.32,3.3688,3.24,3.29,871465,0
1473
+ BAK.US,D,20250904,000000,3.34,3.41,3.29,3.41,588257,0
1474
+ BAK.US,D,20250905,000000,3.465,3.54,3.44,3.53,766551,0
1475
+ BAK.US,D,20250908,000000,3.53,3.61,3.48,3.59,555703,0
1476
+ BAK.US,D,20250909,000000,3.55,3.56,3.4,3.4,467631,0
1477
+ BAK.US,D,20250910,000000,3.395,3.405,3.28,3.29,860470,0
1478
+ BAK.US,D,20250911,000000,3.32,3.379,3.31,3.36,500746,0
1479
+ BAK.US,D,20250912,000000,3.32,3.37,3.32,3.33,502522,0
1480
+ BAK.US,D,20250915,000000,3.39,3.4,3.33,3.34,399147,0
1481
+ BAK.US,D,20250916,000000,3.37,3.43,3.34,3.41,385629,0
1482
+ BAK.US,D,20250917,000000,3.4,3.5,3.36,3.38,652591,0
1483
+ BAK.US,D,20250918,000000,3.37,3.38,3.23,3.24,623714,0
1484
+ BAK.US,D,20250919,000000,3.23,3.2492,3.14,3.15,915260,0
1485
+ BAK.US,D,20250922,000000,3.095,3.11,3.03,3.11,854148,0
1486
+ BAK.US,D,20250923,000000,3.12,3.16,3.06,3.07,867681,0
1487
+ BAK.US,D,20250924,000000,3.13,3.26,3.1,3.21,543530,0
1488
+ BAK.US,D,20250925,000000,3.2,3.23,3.06,3.06,508493,0
1489
+ BAK.US,D,20250926,000000,2.86,2.865,2.5112,2.61,8901604,0
1490
+ BAK.US,D,20250929,000000,2.58,2.58,2.45,2.47,3600393,0
1491
+ BAK.US,D,20250930,000000,2.465,2.49,2.42,2.42,2123711,0
1492
+ BAK.US,D,20251001,000000,2.49,2.59,2.46,2.56,1010045,0
1493
+ BAK.US,D,20251002,000000,2.51,2.53,2.44,2.51,785790,0
1494
+ BAK.US,D,20251003,000000,2.48,2.51,2.455,2.47,968416,0
1495
+ BAK.US,D,20251006,000000,2.49,2.6,2.46,2.6,1243774,0
1496
+ BAK.US,D,20251007,000000,2.5508,2.61,2.52,2.53,969482,0
1497
+ BAK.US,D,20251008,000000,2.56,2.65,2.535,2.6,992378,0
1498
+ BAK.US,D,20251009,000000,2.61,2.65,2.51,2.55,734620,0
1499
+ BAK.US,D,20251010,000000,2.48,2.53,2.32,2.38,1875561,0
1500
+ BAK.US,D,20251013,000000,2.44,2.47,2.41,2.46,650780,0
1501
+ BAK.US,D,20251014,000000,2.4,2.5,2.38,2.5,665796,0
1502
+ BAK.US,D,20251015,000000,2.44,2.55,2.43,2.54,526056,0
1503
+ BAK.US,D,20251016,000000,2.46,2.47,2.32,2.39,1200877,0
1504
+ BAK.US,D,20251017,000000,2.34,2.4,2.32,2.38,1450675,0
1505
+ BAK.US,D,20251020,000000,2.4,2.49,2.4,2.4,600353,0
1506
+ BAK.US,D,20251021,000000,2.3669,2.4756,2.35,2.46,1205775,0
1507
+ BAK.US,D,20251022,000000,2.45,2.52,2.4,2.49,1081648,0
1508
+ BAK.US,D,20251023,000000,2.5199,2.65,2.48,2.63,1396988,0
1509
+ BAK.US,D,20251024,000000,2.67,2.705,2.62,2.66,1006248,0
1510
+ BAK.US,D,20251027,000000,2.71,2.77,2.695,2.72,1033278,0
1511
+ BAK.US,D,20251028,000000,2.7151,2.74,2.63,2.64,864809,0
1512
+ BAK.US,D,20251029,000000,2.69,2.72,2.58,2.6,721102,0
1513
+ BAK.US,D,20251030,000000,2.6,2.61,2.5,2.52,1122916,0
1514
+ BAK.US,D,20251031,000000,2.51,2.535,2.445,2.51,652087,0
1515
+ BAK.US,D,20251103,000000,2.53,2.53,2.44,2.45,536765,0
1516
+ BAK.US,D,20251104,000000,2.44,2.465,2.39,2.41,606793,0
1517
+ BAK.US,D,20251105,000000,2.4501,2.52,2.45,2.51,372832,0
1518
+ BAK.US,D,20251106,000000,2.47,2.48,2.4,2.41,441294,0
1519
+ BAK.US,D,20251107,000000,2.41,2.5082,2.395,2.48,1591395,0
1520
+ BAK.US,D,20251110,000000,2.5,2.51,2.395,2.5,1122809,0
1521
+ BAK.US,D,20251111,000000,2.72,3.01,2.715,3.01,3804518,0
1522
+ BAK.US,D,20251112,000000,3,3.14,2.885,2.99,1821187,0
1523
+ BAK.US,D,20251113,000000,2.91,2.95,2.76,2.77,996080,0
1524
+ BAK.US,D,20251114,000000,2.918,3.175,2.918,3.05,2330185,0
1525
+ BAK.US,D,20251117,000000,3.07,3.12,2.99,3.02,1910652,0
1526
+ BAK.US,D,20251118,000000,2.925,3.09,2.91,3.09,1456416,0
1527
+ BAK.US,D,20251119,000000,3.125,3.25,3.02,3.04,1718290,0
1528
+ BAK.US,D,20251120,000000,3.0517,3.098,2.89,2.92,884632,0
1529
+ BAK.US,D,20251121,000000,2.96,3.045,2.915,2.96,753034,0
1530
+ BAK.US,D,20251124,000000,2.98,3.05,2.95,2.99,898023,0
1531
+ BAK.US,D,20251125,000000,3.005,3.035,2.88,2.88,692793,0
1532
+ BAK.US,D,20251126,000000,2.92,2.955,2.865,2.89,875754,0
1533
+ BAK.US,D,20251128,000000,2.892,2.92,2.86,2.89,407772,0
1534
+ BAK.US,D,20251201,000000,2.9,3.02,2.8201,2.84,730614,0
1535
+ BAK.US,D,20251202,000000,2.835,2.92,2.82,2.92,411884,0
1536
+ BAK.US,D,20251203,000000,3.04,3.11,3.03,3.07,739102,0
1537
+ BAK.US,D,20251204,000000,3.07,3.08,2.93,2.97,373133,0
1538
+ BAK.US,D,20251205,000000,3.0101,3.205,2.91,2.92,1386326,0
1539
+ BAK.US,D,20251208,000000,2.95,2.975,2.9015,2.91,425062,0
1540
+ BAK.US,D,20251209,000000,2.85,2.99,2.83,2.98,604508,0
1541
+ BAK.US,D,20251210,000000,2.94,3.0096,2.915,2.94,534642,0
1542
+ BAK.US,D,20251211,000000,2.945,2.99,2.92,2.97,663923,0
1543
+ BAK.US,D,20251212,000000,2.95,2.9948,2.9,2.91,534112,0
1544
+ BAK.US,D,20251215,000000,3.04,3.1,2.82,2.86,1669199,0
1545
+ BAK.US,D,20251216,000000,2.81,2.85,2.745,2.84,965270,0
1546
+ BAK.US,D,20251217,000000,2.7,2.76,2.67,2.7,695919,0
1547
+ BAK.US,D,20251218,000000,2.72,2.76,2.7,2.71,475408,0
1548
+ BAK.US,D,20251219,000000,2.7,2.835,2.7,2.8,695266,0
1549
+ BAK.US,D,20251222,000000,2.88,2.95,2.87,2.93,1283629,0
1550
+ BAK.US,D,20251223,000000,2.86,2.89,2.78,2.79,875608,0
1551
+ BAK.US,D,20251224,000000,2.93,3.13,2.91,3.08,1338352,0
1552
+ BAK.US,D,20251226,000000,2.87,2.94,2.85,2.93,1219042,0
1553
+ BAK.US,D,20251229,000000,2.86,2.945,2.86,2.93,762164,0
1554
+ BAK.US,D,20251230,000000,2.925,3.03,2.91,2.96,741429,0
1555
+ BAK.US,D,20251231,000000,2.96,2.9798,2.92,2.95,456484,0
1556
+ BAK.US,D,20260102,000000,2.91,2.93,2.87,2.92,565066,0
1557
+ BAK.US,D,20260105,000000,2.9,2.905,2.82,2.86,1418397,0
1558
+ BAK.US,D,20260106,000000,2.915,3.09,2.91,3.02,1455713,0
1559
+ BAK.US,D,20260107,000000,2.98,3,2.85,2.9,1032643,0
1560
+ BAK.US,D,20260108,000000,2.87,2.94,2.85,2.92,970550,0
1561
+ BAK.US,D,20260109,000000,2.975,3.205,2.94,3.08,1796724,0
1562
+ BAK.US,D,20260112,000000,3.09,3.224,3.08,3.12,1620814,0
1563
+ BAK.US,D,20260113,000000,3.09,3.19,3.05,3.16,1160797,0
1564
+ BAK.US,D,20260114,000000,3.15,3.295,3.13,3.25,1466236,0
1565
+ BAK.US,D,20260115,000000,3.23,3.365,3.19,3.31,928696,0
1566
+ BAK.US,D,20260116,000000,3.14,3.1689,3.01,3.11,1736279,0
1567
+ BAK.US,D,20260120,000000,3.06,3.115,3.04,3.04,735308,0
1568
+ BAK.US,D,20260121,000000,3.11,3.34,3.09,3.3,2045554,0
1569
+ BAK.US,D,20260122,000000,3.37,3.505,3.32,3.34,2467100,0
1570
+ BAK.US,D,20260123,000000,3.34,3.66,3.32,3.63,1846328,0
1571
+ BAK.US,D,20260126,000000,3.61,3.7799,3.59,3.7,1896803,0
1572
+ BAK.US,D,20260127,000000,3.88,3.9693,3.78,3.84,2474777,0
1573
+ BAK.US,D,20260128,000000,3.928,3.948,3.67,3.74,1663353,0
1574
+ BAK.US,D,20260129,000000,3.7875,3.7876,3.52,3.7,1440877,0
1575
+ BAK.US,D,20260130,000000,3.55,3.6486,3.4815,3.55,1739358,0
1576
+ BAK.US,D,20260202,000000,3.47,3.49,3.35,3.47,1150249,0
1577
+ BAK.US,D,20260203,000000,3.63,3.708,3.55,3.61,1664565,0
1578
+ BAK.US,D,20260204,000000,3.62,3.745,3.555,3.66,1618067,0
1579
+ BAK.US,D,20260205,000000,3.62,3.63,3.45,3.45,1669100,0
1580
+ BAK.US,D,20260206,000000,3.5,3.72,3.5,3.64,1484546,0
1581
+ BAK.US,D,20260209,000000,3.66,3.755,3.6093,3.69,1294342,0
1582
+ BAK.US,D,20260210,000000,3.75,4.07,3.74,4.06,2873920,0
1583
+ BAK.US,D,20260211,000000,4.13,4.3,4.12,4.3,3019565,0
1584
+ BAK.US,D,20260212,000000,4.21,4.22,3.37,3.73,5089714,0
1585
+ BAK.US,D,20260213,000000,3.82,3.93,3.705,3.83,2549553,0
1586
+ BAK.US,D,20260217,000000,3.77,3.795,3.47,3.61,1535507,0
1587
+ BAK.US,D,20260218,000000,3.67,3.7,3.55,3.65,1400440,0
daily/us/nyse stocks/1/bbai.us.txt ADDED
@@ -0,0 +1,1222 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ BBAI.US,D,20210406,000000,9.56,9.72,9.56,9.71,1613,0
3
+ BBAI.US,D,20210407,000000,9.67,9.72,9.57,9.62,38797,0
4
+ BBAI.US,D,20210412,000000,9.71,9.71,9.7,9.7,6655,0
5
+ BBAI.US,D,20210414,000000,9.76,9.84,9.74,9.8,278774,0
6
+ BBAI.US,D,20210415,000000,9.751,9.83,9.75,9.77,627247,0
7
+ BBAI.US,D,20210416,000000,9.75,9.78,9.75,9.78,64695,0
8
+ BBAI.US,D,20210419,000000,9.75,9.84,9.7,9.79,63740,0
9
+ BBAI.US,D,20210420,000000,9.85,9.85,9.73,9.79,51759,0
10
+ BBAI.US,D,20210421,000000,9.82,9.82,9.736,9.77,51505,0
11
+ BBAI.US,D,20210422,000000,9.8,9.81,9.75,9.77,89937,0
12
+ BBAI.US,D,20210423,000000,9.73,9.77,9.73,9.77,8832,0
13
+ BBAI.US,D,20210426,000000,9.7301,9.7482,9.71,9.72,5626,0
14
+ BBAI.US,D,20210427,000000,9.73,9.74,9.71,9.73,4212,0
15
+ BBAI.US,D,20210428,000000,9.74,9.74,9.68,9.73,55341,0
16
+ BBAI.US,D,20210429,000000,9.73,9.734,9.7,9.73,88985,0
17
+ BBAI.US,D,20210430,000000,9.73,9.73,9.7,9.71,3524,0
18
+ BBAI.US,D,20210503,000000,9.73,9.73,9.71,9.73,1873,0
19
+ BBAI.US,D,20210504,000000,9.73,9.73,9.66,9.71,14516,0
20
+ BBAI.US,D,20210505,000000,9.68,9.69,9.66,9.67,23136,0
21
+ BBAI.US,D,20210506,000000,9.7,9.7,9.66,9.7,27308,0
22
+ BBAI.US,D,20210507,000000,9.7,9.72,9.67,9.68,27274,0
23
+ BBAI.US,D,20210510,000000,9.67,9.72,9.66,9.71,15863,0
24
+ BBAI.US,D,20210511,000000,9.67,9.69,9.6101,9.68,28568,0
25
+ BBAI.US,D,20210512,000000,9.7,9.7,9.67,9.7,80519,0
26
+ BBAI.US,D,20210513,000000,9.71,9.71,9.645,9.66,14212,0
27
+ BBAI.US,D,20210514,000000,9.7,9.7,9.64,9.66,37177,0
28
+ BBAI.US,D,20210517,000000,9.7,9.7,9.66,9.7,7318,0
29
+ BBAI.US,D,20210518,000000,9.72,9.72,9.66,9.67,7200,0
30
+ BBAI.US,D,20210519,000000,9.72,9.72,9.61,9.62,42746,0
31
+ BBAI.US,D,20210520,000000,9.62,9.66,9.62,9.65,39017,0
32
+ BBAI.US,D,20210521,000000,9.72,9.72,9.64,9.65,14594,0
33
+ BBAI.US,D,20210524,000000,9.65,9.65,9.62,9.64,59587,0
34
+ BBAI.US,D,20210525,000000,9.7,9.72,9.67,9.71,199568,0
35
+ BBAI.US,D,20210526,000000,9.71,9.73,9.7,9.72,43381,0
36
+ BBAI.US,D,20210527,000000,9.72,9.72,9.7,9.71,5753,0
37
+ BBAI.US,D,20210528,000000,9.71,9.71,9.65,9.68,210325,0
38
+ BBAI.US,D,20210601,000000,9.71,9.71,9.66,9.68,50215,0
39
+ BBAI.US,D,20210602,000000,9.695,9.72,9.66,9.72,28414,0
40
+ BBAI.US,D,20210603,000000,9.69,9.72,9.68,9.71,42496,0
41
+ BBAI.US,D,20210604,000000,9.7,9.8918,9.688,9.81,3076070,0
42
+ BBAI.US,D,20210607,000000,9.82,9.86,9.79,9.82,2999002,0
43
+ BBAI.US,D,20210608,000000,9.83,9.86,9.81,9.82,1411988,0
44
+ BBAI.US,D,20210609,000000,9.83,9.85,9.82,9.83,277942,0
45
+ BBAI.US,D,20210610,000000,9.84,9.85,9.82,9.84,355596,0
46
+ BBAI.US,D,20210611,000000,9.85,9.86,9.82,9.83,394930,0
47
+ BBAI.US,D,20210614,000000,9.85,9.86,9.81,9.84,731921,0
48
+ BBAI.US,D,20210615,000000,9.84,9.8434,9.81,9.83,383361,0
49
+ BBAI.US,D,20210616,000000,9.84,9.85,9.82,9.82,156182,0
50
+ BBAI.US,D,20210617,000000,9.83,9.84,9.82,9.83,201520,0
51
+ BBAI.US,D,20210618,000000,9.84,9.86,9.81,9.84,388387,0
52
+ BBAI.US,D,20210621,000000,9.86,9.86,9.815,9.82,206662,0
53
+ BBAI.US,D,20210622,000000,9.82,9.855,9.82,9.85,31693,0
54
+ BBAI.US,D,20210623,000000,9.84,9.8599,9.8301,9.8599,52439,0
55
+ BBAI.US,D,20210624,000000,9.86,9.8699,9.84,9.84,78053,0
56
+ BBAI.US,D,20210625,000000,9.86,9.86,9.84,9.85,67454,0
57
+ BBAI.US,D,20210628,000000,9.86,9.8687,9.84,9.85,493837,0
58
+ BBAI.US,D,20210629,000000,9.87,9.87,9.85,9.85,45132,0
59
+ BBAI.US,D,20210630,000000,9.86,9.86,9.85,9.85,48191,0
60
+ BBAI.US,D,20210701,000000,9.85,9.8523,9.82,9.83,192061,0
61
+ BBAI.US,D,20210702,000000,9.83,9.84,9.83,9.83,31879,0
62
+ BBAI.US,D,20210706,000000,9.82,9.84,9.82,9.84,103208,0
63
+ BBAI.US,D,20210707,000000,9.8341,9.85,9.83,9.83,342238,0
64
+ BBAI.US,D,20210708,000000,9.83,9.84,9.82,9.83,134799,0
65
+ BBAI.US,D,20210709,000000,9.84,9.84,9.82,9.82,17826,0
66
+ BBAI.US,D,20210712,000000,9.82,9.83,9.82,9.82,74279,0
67
+ BBAI.US,D,20210713,000000,9.83,9.83,9.82,9.82,4658,0
68
+ BBAI.US,D,20210714,000000,9.83,9.83,9.82,9.82,60413,0
69
+ BBAI.US,D,20210715,000000,9.82,9.83,9.82,9.82,59005,0
70
+ BBAI.US,D,20210716,000000,9.82,9.85,9.82,9.85,39367,0
71
+ BBAI.US,D,20210719,000000,9.82,9.84,9.81,9.83,167267,0
72
+ BBAI.US,D,20210720,000000,9.8222,9.84,9.81,9.82,85049,0
73
+ BBAI.US,D,20210721,000000,9.82,9.83,9.82,9.825,40829,0
74
+ BBAI.US,D,20210722,000000,9.82,9.83,9.82,9.82,27885,0
75
+ BBAI.US,D,20210723,000000,9.82,9.84,9.815,9.82,471192,0
76
+ BBAI.US,D,20210726,000000,9.82,9.83,9.82,9.82,47281,0
77
+ BBAI.US,D,20210727,000000,9.82,9.829,9.79,9.8,148624,0
78
+ BBAI.US,D,20210728,000000,9.81,9.82,9.81,9.82,21591,0
79
+ BBAI.US,D,20210729,000000,9.81,9.81,9.765,9.78,141122,0
80
+ BBAI.US,D,20210730,000000,9.76,9.79,9.76,9.78,11136,0
81
+ BBAI.US,D,20210802,000000,9.77,9.79,9.76,9.76,49538,0
82
+ BBAI.US,D,20210803,000000,9.76,9.78,9.73,9.75,99118,0
83
+ BBAI.US,D,20210804,000000,9.75,9.75,9.73,9.73,298253,0
84
+ BBAI.US,D,20210805,000000,9.77,9.7799,9.74,9.75,340953,0
85
+ BBAI.US,D,20210806,000000,9.75,9.77,9.74,9.75,160425,0
86
+ BBAI.US,D,20210809,000000,9.77,9.8,9.77,9.8,47094,0
87
+ BBAI.US,D,20210810,000000,9.83,9.83,9.8,9.83,145416,0
88
+ BBAI.US,D,20210811,000000,9.84,9.84,9.8283,9.84,6487,0
89
+ BBAI.US,D,20210812,000000,9.83,9.88,9.83,9.88,13333,0
90
+ BBAI.US,D,20210813,000000,9.83,9.8691,9.81,9.83,74381,0
91
+ BBAI.US,D,20210816,000000,9.83,9.83,9.8123,9.82,24934,0
92
+ BBAI.US,D,20210817,000000,9.8101,9.84,9.81,9.81,393046,0
93
+ BBAI.US,D,20210818,000000,9.82,9.84,9.82,9.82,50764,0
94
+ BBAI.US,D,20210819,000000,9.83,9.83,9.82,9.82,20177,0
95
+ BBAI.US,D,20210820,000000,9.82,9.8284,9.8,9.81,253739,0
96
+ BBAI.US,D,20210823,000000,9.8,9.82,9.79,9.815,32838,0
97
+ BBAI.US,D,20210824,000000,9.81,9.82,9.81,9.815,29409,0
98
+ BBAI.US,D,20210825,000000,9.81,9.83,9.81,9.83,120467,0
99
+ BBAI.US,D,20210826,000000,9.84,9.84,9.82,9.83,161369,0
100
+ BBAI.US,D,20210827,000000,9.82,9.84,9.82,9.84,19378,0
101
+ BBAI.US,D,20210830,000000,9.83,9.84,9.82,9.835,31234,0
102
+ BBAI.US,D,20210831,000000,9.84,9.88,9.83,9.88,95467,0
103
+ BBAI.US,D,20210901,000000,9.83,9.85,9.83,9.85,3588,0
104
+ BBAI.US,D,20210902,000000,9.84,9.84,9.83,9.83,6886,0
105
+ BBAI.US,D,20210903,000000,9.86,9.86,9.83,9.84,52705,0
106
+ BBAI.US,D,20210907,000000,9.83,9.85,9.82,9.83,87314,0
107
+ BBAI.US,D,20210908,000000,9.83,9.85,9.82,9.85,21662,0
108
+ BBAI.US,D,20210909,000000,9.8458,9.85,9.84,9.85,2406,0
109
+ BBAI.US,D,20210910,000000,9.87,9.87,9.84,9.85,1014921,0
110
+ BBAI.US,D,20210913,000000,9.82,9.87,9.82,9.855,7932,0
111
+ BBAI.US,D,20210914,000000,9.83,9.87,9.83,9.84,20903,0
112
+ BBAI.US,D,20210915,000000,9.84,9.88,9.84,9.84,342415,0
113
+ BBAI.US,D,20210916,000000,9.85,9.9,9.82,9.89,245941,0
114
+ BBAI.US,D,20210917,000000,9.88,9.88,9.85,9.85,3523,0
115
+ BBAI.US,D,20210920,000000,9.89,9.89,9.85,9.85,16845,0
116
+ BBAI.US,D,20210921,000000,9.87,9.9,9.87,9.89,421243,0
117
+ BBAI.US,D,20210922,000000,9.91,9.91,9.83,9.8498,147696,0
118
+ BBAI.US,D,20210923,000000,9.87,9.9,9.87,9.9,31973,0
119
+ BBAI.US,D,20210924,000000,9.9,9.9,9.86,9.8699,5926,0
120
+ BBAI.US,D,20210927,000000,9.9,9.9,9.86,9.875,122726,0
121
+ BBAI.US,D,20210928,000000,9.86,9.8779,9.85,9.85,25784,0
122
+ BBAI.US,D,20210929,000000,9.85,9.9,9.85,9.86,43496,0
123
+ BBAI.US,D,20210930,000000,9.85,9.87,9.83,9.86,118773,0
124
+ BBAI.US,D,20211001,000000,9.89,9.89,9.86,9.86,28630,0
125
+ BBAI.US,D,20211004,000000,9.86,9.87,9.83,9.86,31911,0
126
+ BBAI.US,D,20211005,000000,9.86,9.87,9.86,9.87,6287,0
127
+ BBAI.US,D,20211006,000000,9.85,9.86,9.8401,9.86,65973,0
128
+ BBAI.US,D,20211007,000000,9.84,9.87,9.84,9.86,6970,0
129
+ BBAI.US,D,20211008,000000,9.84,9.865,9.84,9.86,3416,0
130
+ BBAI.US,D,20211011,000000,9.85,9.8718,9.85,9.8602,95276,0
131
+ BBAI.US,D,20211012,000000,9.86,9.87,9.84,9.85,122952,0
132
+ BBAI.US,D,20211013,000000,9.85,9.88,9.85,9.87,12786,0
133
+ BBAI.US,D,20211014,000000,9.8516,9.8772,9.85,9.86,13819,0
134
+ BBAI.US,D,20211015,000000,9.87,9.93,9.87,9.89,53854,0
135
+ BBAI.US,D,20211018,000000,9.91,9.93,9.91,9.93,502538,0
136
+ BBAI.US,D,20211019,000000,9.92,9.93,9.92,9.9288,557056,0
137
+ BBAI.US,D,20211020,000000,9.89,9.91,9.87,9.89,83238,0
138
+ BBAI.US,D,20211021,000000,9.88,9.905,9.88,9.89,233322,0
139
+ BBAI.US,D,20211022,000000,9.89,9.92,9.8691,9.91,1041127,0
140
+ BBAI.US,D,20211025,000000,9.91,9.93,9.9001,9.92,91401,0
141
+ BBAI.US,D,20211026,000000,9.92,9.94,9.905,9.94,207880,0
142
+ BBAI.US,D,20211027,000000,9.93,9.95,9.92,9.94,51654,0
143
+ BBAI.US,D,20211028,000000,9.94,9.95,9.91,9.95,375125,0
144
+ BBAI.US,D,20211029,000000,9.94,9.97,9.93,9.97,326560,0
145
+ BBAI.US,D,20211101,000000,9.97,10,9.95,10,2434204,0
146
+ BBAI.US,D,20211102,000000,10,10,9.94,9.97,261167,0
147
+ BBAI.US,D,20211103,000000,9.9577,9.985,9.94,9.97,195824,0
148
+ BBAI.US,D,20211104,000000,9.98,9.99,9.93,9.98,79123,0
149
+ BBAI.US,D,20211105,000000,9.99,9.99,9.93,9.95,60852,0
150
+ BBAI.US,D,20211108,000000,9.99,9.99,9.96,9.97,676498,0
151
+ BBAI.US,D,20211109,000000,9.98,9.99,9.97,9.97,364768,0
152
+ BBAI.US,D,20211110,000000,9.96,9.98,9.96,9.98,597295,0
153
+ BBAI.US,D,20211111,000000,9.98,9.99,9.97,9.98,260393,0
154
+ BBAI.US,D,20211112,000000,9.9799,9.99,9.97,9.97,429566,0
155
+ BBAI.US,D,20211115,000000,9.98,9.99,9.97,9.98,417643,0
156
+ BBAI.US,D,20211116,000000,10,10,9.98,9.99,1709496,0
157
+ BBAI.US,D,20211117,000000,10,10,9.98,9.98,542662,0
158
+ BBAI.US,D,20211118,000000,9.99,10,9.97,9.99,636391,0
159
+ BBAI.US,D,20211119,000000,9.99,9.9999,9.97,9.98,908936,0
160
+ BBAI.US,D,20211122,000000,9.99,10,9.97,9.97,1769113,0
161
+ BBAI.US,D,20211123,000000,9.99,10.01,9.97,9.97,3668780,0
162
+ BBAI.US,D,20211124,000000,9.97,9.98,9.96,9.97,328260,0
163
+ BBAI.US,D,20211126,000000,9.97,9.9817,9.96,9.97,330222,0
164
+ BBAI.US,D,20211129,000000,9.97,9.98,9.95,9.95,899053,0
165
+ BBAI.US,D,20211130,000000,9.95,10.01,9.94,10,3535360,0
166
+ BBAI.US,D,20211201,000000,10.01,10.07,9.51,9.98,1122001,0
167
+ BBAI.US,D,20211202,000000,9.99,10.15,9.52,9.68,264867,0
168
+ BBAI.US,D,20211203,000000,9.75,9.88,9.5401,9.75,150443,0
169
+ BBAI.US,D,20211206,000000,9.8,10.21,9.55,9.99,165100,0
170
+ BBAI.US,D,20211207,000000,10,10.06,9.96,10.03,105900,0
171
+ BBAI.US,D,20211208,000000,9.84,9.84,9.1156,9.25,125700,0
172
+ BBAI.US,D,20211209,000000,9.12,9.42,8.0498,8.08,402500,0
173
+ BBAI.US,D,20211210,000000,8.05,8.2799,7.065,7.15,497700,0
174
+ BBAI.US,D,20211213,000000,7.27,7.4,6.75,7.05,289500,0
175
+ BBAI.US,D,20211214,000000,7.04,8.98,7.03,8.3,1359700,0
176
+ BBAI.US,D,20211215,000000,8.58,8.89,7.5338,8.43,592200,0
177
+ BBAI.US,D,20211216,000000,8.38,8.5191,7.6,8.01,315515,0
178
+ BBAI.US,D,20211217,000000,7.85,8.8,7.77,8.72,307303,0
179
+ BBAI.US,D,20211220,000000,8.28,8.28,7.6774,8.03,156300,0
180
+ BBAI.US,D,20211221,000000,7.95,8.1801,7.12,7.27,215400,0
181
+ BBAI.US,D,20211222,000000,7.31,7.51,6.61,6.83,188500,0
182
+ BBAI.US,D,20211223,000000,6.86,7.13,6.75,6.85,235500,0
183
+ BBAI.US,D,20211227,000000,6.8,7.19,6.04,6.1,300600,0
184
+ BBAI.US,D,20211228,000000,6.18,6.2001,6,6.01,162700,0
185
+ BBAI.US,D,20211229,000000,6.04,6.31,5.95,6.08,173900,0
186
+ BBAI.US,D,20211230,000000,5.98,6.2,5.9,5.94,197600,0
187
+ BBAI.US,D,20211231,000000,5.9,6.0399,5.52,5.66,235586,0
188
+ BBAI.US,D,20220103,000000,5.66,5.86,5.63,5.86,111565,0
189
+ BBAI.US,D,20220104,000000,5.89,6.07,5.8537,6.02,59674,0
190
+ BBAI.US,D,20220105,000000,6.02,6.0907,5.69,5.72,119214,0
191
+ BBAI.US,D,20220106,000000,5.64,5.8,5.13,5.28,185026,0
192
+ BBAI.US,D,20220107,000000,5.3,5.3,5.08,5.12,58295,0
193
+ BBAI.US,D,20220110,000000,5.01,5.26,4.81,5.01,196467,0
194
+ BBAI.US,D,20220111,000000,5,5.2126,4.89,4.95,56134,0
195
+ BBAI.US,D,20220112,000000,4.98,5.12,4.81,4.96,87277,0
196
+ BBAI.US,D,20220113,000000,4.96,5.08,4.62,4.73,127994,0
197
+ BBAI.US,D,20220114,000000,4.66,4.79,4.45,4.75,98978,0
198
+ BBAI.US,D,20220118,000000,4.8,4.95,4.6721,4.86,81400,0
199
+ BBAI.US,D,20220119,000000,4.91,5.02,4.82,5.02,46319,0
200
+ BBAI.US,D,20220120,000000,5,5.44,5,5.27,135259,0
201
+ BBAI.US,D,20220121,000000,5.28,5.42,5.1202,5.26,117851,0
202
+ BBAI.US,D,20220124,000000,5.14,5.72,5.11,5.59,141649,0
203
+ BBAI.US,D,20220125,000000,5.53,5.85,5.22,5.29,80437,0
204
+ BBAI.US,D,20220126,000000,5.33,5.39,5.25,5.3,53920,0
205
+ BBAI.US,D,20220127,000000,5.35,5.54,5.03,5.03,92748,0
206
+ BBAI.US,D,20220128,000000,5.15,5.15,4.96,5.05,26044,0
207
+ BBAI.US,D,20220131,000000,5.08,5.4,5.0252,5.11,33081,0
208
+ BBAI.US,D,20220201,000000,5.15,5.5,5.12,5.16,97357,0
209
+ BBAI.US,D,20220202,000000,5.15,5.4,5.06,5.16,32682,0
210
+ BBAI.US,D,20220203,000000,5.11,5.2314,5.0401,5.17,21522,0
211
+ BBAI.US,D,20220204,000000,5.1,5.3,4.99,5.29,59197,0
212
+ BBAI.US,D,20220207,000000,5.21,5.35,5.16,5.2,36682,0
213
+ BBAI.US,D,20220208,000000,5.2,5.2,4.91,5.08,61792,0
214
+ BBAI.US,D,20220209,000000,5.06,5.1948,4.86,4.93,85486,0
215
+ BBAI.US,D,20220210,000000,4.92,5.02,4.69,4.73,69327,0
216
+ BBAI.US,D,20220211,000000,4.71,4.81,4.55,4.61,73702,0
217
+ BBAI.US,D,20220214,000000,4.53,4.98,4.53,4.84,65167,0
218
+ BBAI.US,D,20220215,000000,4.81,5.28,4.78,5.2,80684,0
219
+ BBAI.US,D,20220216,000000,5.19,5.32,5.14,5.25,42124,0
220
+ BBAI.US,D,20220217,000000,5.23,5.345,4.99,5.19,73369,0
221
+ BBAI.US,D,20220218,000000,5.09,5.1738,4.95,5.1,34706,0
222
+ BBAI.US,D,20220222,000000,5,5.155,4.9001,5.01,24232,0
223
+ BBAI.US,D,20220223,000000,5,5.2142,5,5.21,34384,0
224
+ BBAI.US,D,20220224,000000,5.21,6.29,4.98,5.5,448966,0
225
+ BBAI.US,D,20220225,000000,5.88,6.44,5.33,6.06,800391,0
226
+ BBAI.US,D,20220228,000000,6.18,6.64,5.39,5.78,449598,0
227
+ BBAI.US,D,20220301,000000,5.78,5.99,5.69,5.84,84399,0
228
+ BBAI.US,D,20220302,000000,5.98,7.11,5.77,6.68,949494,0
229
+ BBAI.US,D,20220303,000000,6.6,7.46,6.42,7.46,547729,0
230
+ BBAI.US,D,20220304,000000,7.31,8.1937,7.17,7.75,574364,0
231
+ BBAI.US,D,20220307,000000,7.95,9.71,7.78,9.61,1107347,0
232
+ BBAI.US,D,20220308,000000,9.46,9.5,7,7.93,1051719,0
233
+ BBAI.US,D,20220309,000000,7.92,9.13,7.55,8.54,526431,0
234
+ BBAI.US,D,20220310,000000,8.27,9.43,8.27,8.61,468575,0
235
+ BBAI.US,D,20220311,000000,8.8,10.5,8.49,9.46,1085598,0
236
+ BBAI.US,D,20220314,000000,10.37,10.37,8.44,8.48,408835,0
237
+ BBAI.US,D,20220315,000000,8.7,8.7,7.55,8.16,335202,0
238
+ BBAI.US,D,20220316,000000,8.34,8.76,7.9101,8.45,218590,0
239
+ BBAI.US,D,20220317,000000,8.44,9.06,8.29,8.29,708862,0
240
+ BBAI.US,D,20220318,000000,6.72,6.96,6.21,6.44,973091,0
241
+ BBAI.US,D,20220321,000000,6.55,6.5999,6.15,6.17,501399,0
242
+ BBAI.US,D,20220322,000000,6.25,6.42,5.92,6.2,348956,0
243
+ BBAI.US,D,20220323,000000,6.2,6.48,6.01,6.29,322726,0
244
+ BBAI.US,D,20220324,000000,6.43,7.4664,6.3,7.33,274065,0
245
+ BBAI.US,D,20220325,000000,7.15,7.655,6.9,7.56,170608,0
246
+ BBAI.US,D,20220328,000000,7.85,8.12,7.41,7.47,253154,0
247
+ BBAI.US,D,20220329,000000,7.37,8.04,6.89,7,188558,0
248
+ BBAI.US,D,20220330,000000,7.32,8.27,7.31,8.27,680197,0
249
+ BBAI.US,D,20220331,000000,8.33,8.48,7.99,8.24,302199,0
250
+ BBAI.US,D,20220401,000000,8.82,8.98,8.0401,8.36,224683,0
251
+ BBAI.US,D,20220404,000000,8.72,8.9,8.37,8.74,185990,0
252
+ BBAI.US,D,20220405,000000,8.79,11.27,8.79,10.34,2104670,0
253
+ BBAI.US,D,20220406,000000,14.69,16.12,10.28,10.37,18016464,0
254
+ BBAI.US,D,20220407,000000,10.97,12.7299,10.5,11.54,5024929,0
255
+ BBAI.US,D,20220408,000000,11.78,14.04,11.4,11.58,4901524,0
256
+ BBAI.US,D,20220411,000000,11.17,12.7,10.62,12.32,1508581,0
257
+ BBAI.US,D,20220412,000000,11.79,12.29,10.82,11.74,590314,0
258
+ BBAI.US,D,20220413,000000,11.99,13.11,11.76,12.69,853439,0
259
+ BBAI.US,D,20220414,000000,12.53,13.5896,12.38,12.63,823646,0
260
+ BBAI.US,D,20220418,000000,12.76,12.93,11.57,11.63,578460,0
261
+ BBAI.US,D,20220419,000000,11.7,12.18,10.97,11.13,466474,0
262
+ BBAI.US,D,20220420,000000,10.97,11.9499,10.97,11.67,294395,0
263
+ BBAI.US,D,20220421,000000,11.71,12.1,11.27,11.8,289722,0
264
+ BBAI.US,D,20220422,000000,11.5,12.3892,8.11,8.55,1007354,0
265
+ BBAI.US,D,20220425,000000,9.55,10.34,8.4,10.1,594419,0
266
+ BBAI.US,D,20220426,000000,9.9,10.25,9.65,9.96,148658,0
267
+ BBAI.US,D,20220427,000000,9.76,10.85,9.55,10.6,212038,0
268
+ BBAI.US,D,20220428,000000,10.41,10.77,10.093,10.43,98981,0
269
+ BBAI.US,D,20220429,000000,10.03,10.38,9.57,10.01,114413,0
270
+ BBAI.US,D,20220502,000000,9.81,11.02,9.7792,10.67,151696,0
271
+ BBAI.US,D,20220503,000000,10.63,11.61,10.52,11.1,352572,0
272
+ BBAI.US,D,20220504,000000,10.93,11.3864,10.06,10.57,247003,0
273
+ BBAI.US,D,20220505,000000,10.49,10.92,10.1848,10.34,126220,0
274
+ BBAI.US,D,20220506,000000,10.18,10.29,9.84,10.07,76746,0
275
+ BBAI.US,D,20220509,000000,9.85,9.98,8.06,8.24,257308,0
276
+ BBAI.US,D,20220510,000000,8.49,8.76,7.64,8.01,129173,0
277
+ BBAI.US,D,20220511,000000,7.99,8.13,7.35,7.5,87014,0
278
+ BBAI.US,D,20220512,000000,7.35,7.6,7.1351,7.4,90176,0
279
+ BBAI.US,D,20220513,000000,7.56,7.72,7.42,7.64,56209,0
280
+ BBAI.US,D,20220516,000000,7.61,7.86,7.25,7.33,81897,0
281
+ BBAI.US,D,20220517,000000,7.27,7.6475,7.15,7.6,95432,0
282
+ BBAI.US,D,20220518,000000,7.7,9.72,7.4391,9.21,961467,0
283
+ BBAI.US,D,20220519,000000,9.21,10.2576,8.88,9.7,786518,0
284
+ BBAI.US,D,20220520,000000,10.15,10.3,9.09,10,575097,0
285
+ BBAI.US,D,20220523,000000,9.98,10.52,9.2668,10.12,511310,0
286
+ BBAI.US,D,20220524,000000,7.91,7.99,6.02,6.11,878478,0
287
+ BBAI.US,D,20220525,000000,6.36,7.2,6.21,6.52,555715,0
288
+ BBAI.US,D,20220526,000000,6.25,6.455,5.705,5.78,450618,0
289
+ BBAI.US,D,20220527,000000,5.89,5.89,5.08,5.38,381388,0
290
+ BBAI.US,D,20220531,000000,5.37,5.74,5.2301,5.33,297423,0
291
+ BBAI.US,D,20220601,000000,5.28,5.69,5.12,5.17,226968,0
292
+ BBAI.US,D,20220602,000000,5,5.44,4.97,5.44,246518,0
293
+ BBAI.US,D,20220603,000000,5.34,5.5,5.2,5.37,118799,0
294
+ BBAI.US,D,20220606,000000,5.46,5.62,4.91,4.99,232678,0
295
+ BBAI.US,D,20220607,000000,4.99,5.34,4.745,5.03,338480,0
296
+ BBAI.US,D,20220608,000000,4.93,5.25,4.8401,5.11,282519,0
297
+ BBAI.US,D,20220609,000000,5.01,5.36,5.01,5.16,193748,0
298
+ BBAI.US,D,20220610,000000,5.15,5.3923,4.92,4.94,177128,0
299
+ BBAI.US,D,20220613,000000,4.86,4.86,4.385,4.52,439572,0
300
+ BBAI.US,D,20220614,000000,4.43,4.465,4.2156,4.37,120860,0
301
+ BBAI.US,D,20220615,000000,4.51,4.51,4.05,4.06,227319,0
302
+ BBAI.US,D,20220616,000000,4,4.17,3.8601,3.99,220542,0
303
+ BBAI.US,D,20220617,000000,4.06,4.4264,4,4.05,314784,0
304
+ BBAI.US,D,20220621,000000,4,4.0581,3.91,3.92,182307,0
305
+ BBAI.US,D,20220622,000000,3.72,4,3.67,3.97,254853,0
306
+ BBAI.US,D,20220623,000000,3.93,4.005,3.83,3.87,148036,0
307
+ BBAI.US,D,20220624,000000,3.82,3.889,3.69,3.77,247337,0
308
+ BBAI.US,D,20220627,000000,3.79,4,3.7,3.75,133848,0
309
+ BBAI.US,D,20220628,000000,3.69,3.8,3.6676,3.73,98811,0
310
+ BBAI.US,D,20220629,000000,3.78,3.78,3.6,3.75,275286,0
311
+ BBAI.US,D,20220630,000000,3.72,3.77,3.57,3.68,77131,0
312
+ BBAI.US,D,20220701,000000,3.67,3.81,3.61,3.67,128024,0
313
+ BBAI.US,D,20220705,000000,3.68,3.71,3.5,3.67,108143,0
314
+ BBAI.US,D,20220706,000000,3.66,3.745,3.57,3.64,48686,0
315
+ BBAI.US,D,20220707,000000,3.66,3.76,3.5796,3.64,82558,0
316
+ BBAI.US,D,20220708,000000,3.69,3.84,3.635,3.69,115465,0
317
+ BBAI.US,D,20220711,000000,3.67,3.76,3.57,3.61,96417,0
318
+ BBAI.US,D,20220712,000000,3.65,3.65,3.46,3.51,84388,0
319
+ BBAI.US,D,20220713,000000,3.51,3.68,3.44,3.61,91281,0
320
+ BBAI.US,D,20220714,000000,3.59,3.78,3.46,3.64,323882,0
321
+ BBAI.US,D,20220715,000000,3.61,3.83,3.52,3.61,249062,0
322
+ BBAI.US,D,20220718,000000,3.67,3.7709,3.58,3.63,168206,0
323
+ BBAI.US,D,20220719,000000,3.69,3.69,3.58,3.61,76796,0
324
+ BBAI.US,D,20220720,000000,3.6,3.64,3.46,3.5,91577,0
325
+ BBAI.US,D,20220721,000000,3.52,3.57,3.4139,3.43,79325,0
326
+ BBAI.US,D,20220722,000000,3.48,3.48,2.68,2.72,518735,0
327
+ BBAI.US,D,20220725,000000,2.87,2.87,2.7,2.74,113113,0
328
+ BBAI.US,D,20220726,000000,2.69,2.95,2.44,2.86,298195,0
329
+ BBAI.US,D,20220727,000000,2.82,2.89,2.64,2.77,155156,0
330
+ BBAI.US,D,20220728,000000,2.75,2.75,2.55,2.68,76519,0
331
+ BBAI.US,D,20220729,000000,2.67,2.7291,2.51,2.54,99074,0
332
+ BBAI.US,D,20220801,000000,2.59,2.64,2.36,2.45,115461,0
333
+ BBAI.US,D,20220802,000000,2.45,2.4805,2.33,2.46,188704,0
334
+ BBAI.US,D,20220803,000000,2.43,2.5293,2.37,2.4,290662,0
335
+ BBAI.US,D,20220804,000000,2.41,2.45,2.33,2.41,402749,0
336
+ BBAI.US,D,20220805,000000,2.41,4.34,2.38,2.7,10936560,0
337
+ BBAI.US,D,20220808,000000,3.01,3.31,2.611,2.74,1947376,0
338
+ BBAI.US,D,20220809,000000,2.71,2.91,2.47,2.74,1226609,0
339
+ BBAI.US,D,20220810,000000,2.25,2.28,1.89,2,1568722,0
340
+ BBAI.US,D,20220811,000000,2.02,2.07,1.88,1.93,714311,0
341
+ BBAI.US,D,20220812,000000,1.87,2,1.86,1.92,458606,0
342
+ BBAI.US,D,20220815,000000,1.95,1.98,1.8712,1.96,297972,0
343
+ BBAI.US,D,20220816,000000,1.97,1.97,1.7644,1.79,802214,0
344
+ BBAI.US,D,20220817,000000,1.79,1.8,1.7,1.74,334394,0
345
+ BBAI.US,D,20220818,000000,1.71,1.7499,1.64,1.69,354778,0
346
+ BBAI.US,D,20220819,000000,1.7,1.7,1.5699,1.57,290453,0
347
+ BBAI.US,D,20220822,000000,1.58,1.7,1.48,1.51,395232,0
348
+ BBAI.US,D,20220823,000000,1.5,1.53,1.38,1.4,360254,0
349
+ BBAI.US,D,20220824,000000,1.4,1.44,1.37,1.39,219133,0
350
+ BBAI.US,D,20220825,000000,1.4,1.54,1.38,1.51,335284,0
351
+ BBAI.US,D,20220826,000000,1.49,1.54,1.45,1.53,291551,0
352
+ BBAI.US,D,20220829,000000,1.53,1.57,1.47,1.57,265374,0
353
+ BBAI.US,D,20220830,000000,1.57,1.63,1.56,1.58,176882,0
354
+ BBAI.US,D,20220831,000000,1.58,1.58,1.49,1.54,104512,0
355
+ BBAI.US,D,20220901,000000,1.52,1.57,1.49,1.51,129720,0
356
+ BBAI.US,D,20220902,000000,1.54,1.57,1.43,1.46,156099,0
357
+ BBAI.US,D,20220906,000000,1.5,1.5,1.25,1.25,380400,0
358
+ BBAI.US,D,20220907,000000,1.26,1.28,1.24,1.26,166703,0
359
+ BBAI.US,D,20220908,000000,1.28,1.34,1.2314,1.31,135030,0
360
+ BBAI.US,D,20220909,000000,1.35,1.48,1.3115,1.42,281092,0
361
+ BBAI.US,D,20220912,000000,1.48,1.48,1.3899,1.47,127215,0
362
+ BBAI.US,D,20220913,000000,1.52,1.52,1.42,1.49,123888,0
363
+ BBAI.US,D,20220914,000000,1.39,1.4799,1.39,1.45,60816,0
364
+ BBAI.US,D,20220915,000000,1.43,1.54,1.4061,1.51,72291,0
365
+ BBAI.US,D,20220916,000000,1.46,1.56,1.432,1.48,163053,0
366
+ BBAI.US,D,20220919,000000,1.49,1.56,1.43,1.45,57929,0
367
+ BBAI.US,D,20220920,000000,1.45,1.45,1.39,1.4,31510,0
368
+ BBAI.US,D,20220921,000000,1.4,1.5,1.4,1.41,59734,0
369
+ BBAI.US,D,20220922,000000,1.45,1.46,1.33,1.35,101448,0
370
+ BBAI.US,D,20220923,000000,1.34,1.37,1.21,1.33,152159,0
371
+ BBAI.US,D,20220926,000000,1.3,1.33,1.27,1.31,40895,0
372
+ BBAI.US,D,20220927,000000,1.28,1.33,1.2,1.23,81641,0
373
+ BBAI.US,D,20220928,000000,1.25,1.3,1.19,1.19,167506,0
374
+ BBAI.US,D,20220929,000000,1.61,1.8,1.47,1.55,54725510,0
375
+ BBAI.US,D,20220930,000000,1.53,1.64,1.47,1.57,1808236,0
376
+ BBAI.US,D,20221003,000000,1.59,1.63,1.43,1.61,1543602,0
377
+ BBAI.US,D,20221004,000000,1.54,1.85,1.54,1.75,2299929,0
378
+ BBAI.US,D,20221005,000000,1.73,2.08,1.73,1.8,3614414,0
379
+ BBAI.US,D,20221006,000000,1.7,1.7,1.47,1.49,777001,0
380
+ BBAI.US,D,20221007,000000,1.43,1.62,1.3701,1.48,407626,0
381
+ BBAI.US,D,20221010,000000,1.42,1.4547,1.2284,1.4,684006,0
382
+ BBAI.US,D,20221011,000000,1.33,1.3455,1.25,1.28,180575,0
383
+ BBAI.US,D,20221012,000000,1.27,1.39,1.24,1.35,202661,0
384
+ BBAI.US,D,20221013,000000,1.34,1.38,1.26,1.35,134157,0
385
+ BBAI.US,D,20221014,000000,1.33,1.3684,1.29,1.3,82492,0
386
+ BBAI.US,D,20221017,000000,1.29,1.3498,1.25,1.27,93978,0
387
+ BBAI.US,D,20221018,000000,1.3,1.32,1.25,1.3,134931,0
388
+ BBAI.US,D,20221019,000000,1.28,1.2998,1.17,1.18,205517,0
389
+ BBAI.US,D,20221020,000000,1.16,1.2,1.15,1.17,91529,0
390
+ BBAI.US,D,20221021,000000,1.15,1.26,1.11,1.23,74335,0
391
+ BBAI.US,D,20221024,000000,1.2,1.23,1.12,1.13,82676,0
392
+ BBAI.US,D,20221025,000000,1.12,1.1894,1.12,1.15,138591,0
393
+ BBAI.US,D,20221026,000000,1.18,1.21,1.14,1.16,123547,0
394
+ BBAI.US,D,20221027,000000,1.2,1.539,1.17,1.4,896779,0
395
+ BBAI.US,D,20221028,000000,1.35,1.39,1.31,1.32,209899,0
396
+ BBAI.US,D,20221031,000000,1.3,1.36,1.28,1.35,98447,0
397
+ BBAI.US,D,20221101,000000,1.39,1.39,1.26,1.26,120698,0
398
+ BBAI.US,D,20221102,000000,1.23,1.2401,1.14,1.17,127564,0
399
+ BBAI.US,D,20221103,000000,1.17,1.245,1.17,1.19,83739,0
400
+ BBAI.US,D,20221104,000000,1.17,1.24,1.1,1.11,153078,0
401
+ BBAI.US,D,20221107,000000,1.17,1.17,1.09,1.1,84151,0
402
+ BBAI.US,D,20221108,000000,1.15,1.15,1.05,1.08,117415,0
403
+ BBAI.US,D,20221109,000000,1.09,1.09,1.01,1.01,113378,0
404
+ BBAI.US,D,20221110,000000,0.949899,1.07,0.91,1.03,261085,0
405
+ BBAI.US,D,20221111,000000,1.02,1.09,1.01,1.09,34005,0
406
+ BBAI.US,D,20221114,000000,1.1,1.12,1.05,1.09,64657,0
407
+ BBAI.US,D,20221115,000000,1.09,1.1,1.03,1.05,86114,0
408
+ BBAI.US,D,20221116,000000,1.03,1.08,0.9834,0.99,247640,0
409
+ BBAI.US,D,20221117,000000,0.98,1.02,0.950001,0.9969,66837,0
410
+ BBAI.US,D,20221118,000000,1.04,1.04,0.97,0.9789,29908,0
411
+ BBAI.US,D,20221121,000000,0.9999,1,0.98,1,57512,0
412
+ BBAI.US,D,20221122,000000,1,1.005,0.96,0.9801,129855,0
413
+ BBAI.US,D,20221123,000000,1,1,0.97,0.9827,30627,0
414
+ BBAI.US,D,20221125,000000,1.01,1.01,0.96,0.9807,21300,0
415
+ BBAI.US,D,20221128,000000,0.9827,1.01,0.98,0.9992,39316,0
416
+ BBAI.US,D,20221129,000000,0.98,1.03,0.97,1,92407,0
417
+ BBAI.US,D,20221130,000000,0.9901,0.9901,0.96,0.97,61470,0
418
+ BBAI.US,D,20221201,000000,0.95,0.968799,0.85,0.88,143594,0
419
+ BBAI.US,D,20221202,000000,0.87,0.9699,0.87,0.9536,46821,0
420
+ BBAI.US,D,20221205,000000,0.94,0.98,0.92,0.98,62108,0
421
+ BBAI.US,D,20221206,000000,0.98,0.98,0.9203,0.9525,26426,0
422
+ BBAI.US,D,20221207,000000,0.9252,0.9748,0.9,0.9,21845,0
423
+ BBAI.US,D,20221208,000000,0.88,0.94,0.87,0.9299,57628,0
424
+ BBAI.US,D,20221209,000000,1,1,0.9343,0.96,41232,0
425
+ BBAI.US,D,20221212,000000,0.93,1.02,0.9,0.9,148458,0
426
+ BBAI.US,D,20221213,000000,0.93,0.97,0.8901,0.9199,74443,0
427
+ BBAI.US,D,20221214,000000,0.9799,0.9799,0.9014,0.9299,56173,0
428
+ BBAI.US,D,20221215,000000,0.9589,0.9589,0.82,0.8589,90204,0
429
+ BBAI.US,D,20221216,000000,0.85,0.85,0.8,0.82,61725,0
430
+ BBAI.US,D,20221219,000000,0.78,0.839899,0.7501,0.7941,123060,0
431
+ BBAI.US,D,20221220,000000,0.78,0.7999,0.72,0.7476,61365,0
432
+ BBAI.US,D,20221221,000000,0.77,0.779999,0.7,0.7599,119577,0
433
+ BBAI.US,D,20221222,000000,0.76,0.76,0.710001,0.7399,34630,0
434
+ BBAI.US,D,20221223,000000,0.75,0.7594,0.71,0.733,81369,0
435
+ BBAI.US,D,20221227,000000,0.75,0.757153,0.7,0.711251,48500,0
436
+ BBAI.US,D,20221228,000000,0.6901,0.71,0.63,0.6464,178729,0
437
+ BBAI.US,D,20221229,000000,0.63,0.6698,0.6,0.6328,163702,0
438
+ BBAI.US,D,20221230,000000,0.6,0.6784,0.58,0.6737,199063,0
439
+ BBAI.US,D,20230103,000000,0.7156,0.774899,0.695701,0.7302,68507,0
440
+ BBAI.US,D,20230104,000000,0.75,0.78,0.6743,0.7643,58602,0
441
+ BBAI.US,D,20230105,000000,0.8359,0.8359,0.7406,0.7598,27417,0
442
+ BBAI.US,D,20230106,000000,0.74,0.7899,0.730001,0.76,37296,0
443
+ BBAI.US,D,20230109,000000,0.77,0.78,0.700599,0.76,65037,0
444
+ BBAI.US,D,20230110,000000,0.7799,0.78,0.75,0.779899,68406,0
445
+ BBAI.US,D,20230111,000000,0.78,0.85,0.76,0.8461,78235,0
446
+ BBAI.US,D,20230112,000000,3.63,3.85,2.65,3.05,112679456,0
447
+ BBAI.US,D,20230113,000000,2.59,2.81,2.23,2.39,10814432,0
448
+ BBAI.US,D,20230117,000000,2.05,2.09,1.75,1.86,4249813,0
449
+ BBAI.US,D,20230118,000000,1.91,2.07,1.89,1.93,2143939,0
450
+ BBAI.US,D,20230119,000000,1.91,1.98,1.79,1.87,795909,0
451
+ BBAI.US,D,20230120,000000,1.8,2.03,1.8,1.95,1439394,0
452
+ BBAI.US,D,20230123,000000,1.9,1.99,1.86,1.93,848480,0
453
+ BBAI.US,D,20230124,000000,1.92,2.25,1.8807,2.05,2900632,0
454
+ BBAI.US,D,20230125,000000,2,2.4242,1.88,2.36,5310456,0
455
+ BBAI.US,D,20230126,000000,2.32,2.48,2.17,2.27,3399813,0
456
+ BBAI.US,D,20230127,000000,2.28,2.89,2.15,2.42,7409887,0
457
+ BBAI.US,D,20230130,000000,3.02,4.14,2.5501,3.98,60434107,0
458
+ BBAI.US,D,20230131,000000,3.31,4.45,3.17,3.27,25729746,0
459
+ BBAI.US,D,20230201,000000,3.36,3.65,3.03,3.43,6833414,0
460
+ BBAI.US,D,20230202,000000,3.58,3.97,3.32,3.6,5391431,0
461
+ BBAI.US,D,20230203,000000,3.53,5.9,3.43,5.19,55029842,0
462
+ BBAI.US,D,20230206,000000,5.7784,6.77,5.33,6.11,34829425,0
463
+ BBAI.US,D,20230207,000000,6.015,6.13,4.86,4.92,12409771,0
464
+ BBAI.US,D,20230208,000000,5.285,5.79,5.02,5.44,16041890,0
465
+ BBAI.US,D,20230209,000000,5.54,5.69,4.53,4.83,8624555,0
466
+ BBAI.US,D,20230210,000000,4.72,5.17,4.6,4.82,6423314,0
467
+ BBAI.US,D,20230213,000000,4.97,5.03,3.81,3.92,8214530,0
468
+ BBAI.US,D,20230214,000000,3.81,4.4,3.69,4.14,9340596,0
469
+ BBAI.US,D,20230215,000000,4.1,4.42,3.82,4.24,7930846,0
470
+ BBAI.US,D,20230216,000000,4.16,4.49,3.86,3.98,6994889,0
471
+ BBAI.US,D,20230217,000000,3.95,4.09,3.7501,3.91,3960631,0
472
+ BBAI.US,D,20230221,000000,3.83,4,3.45,3.48,2743903,0
473
+ BBAI.US,D,20230222,000000,3.39,3.65,3.3399,3.43,2237217,0
474
+ BBAI.US,D,20230223,000000,3.66,3.8379,3.4,3.42,3740459,0
475
+ BBAI.US,D,20230224,000000,3.38,3.41,3.15,3.15,1728212,0
476
+ BBAI.US,D,20230227,000000,3.2,3.24,2.86,3.14,2996312,0
477
+ BBAI.US,D,20230228,000000,2.97,3.2,2.93,2.94,1687787,0
478
+ BBAI.US,D,20230301,000000,2.93,2.96,2.53,2.61,2110182,0
479
+ BBAI.US,D,20230302,000000,2.5,3.06,2.45,2.84,4753813,0
480
+ BBAI.US,D,20230303,000000,3.1,3.48,2.97,3.18,15851226,0
481
+ BBAI.US,D,20230306,000000,3.22,3.79,3.13,3.18,12319921,0
482
+ BBAI.US,D,20230307,000000,3.19,3.4,2.94,3.02,6706614,0
483
+ BBAI.US,D,20230308,000000,2.93,2.98,2.5,2.55,6609309,0
484
+ BBAI.US,D,20230309,000000,2.62,2.63,2.16,2.2,5684775,0
485
+ BBAI.US,D,20230310,000000,2.16,2.3,2,2.17,3617777,0
486
+ BBAI.US,D,20230313,000000,2.12,2.3801,2,2.28,5763271,0
487
+ BBAI.US,D,20230314,000000,2.07,2.13,1.8,1.87,5644610,0
488
+ BBAI.US,D,20230315,000000,1.72,1.83,1.61,1.78,3263954,0
489
+ BBAI.US,D,20230316,000000,1.76,1.8,1.64,1.64,2759436,0
490
+ BBAI.US,D,20230317,000000,1.78,1.93,1.7,1.77,5968707,0
491
+ BBAI.US,D,20230320,000000,1.8,1.82,1.51,1.51,2767977,0
492
+ BBAI.US,D,20230321,000000,1.58,2.18,1.5701,1.87,16962902,0
493
+ BBAI.US,D,20230322,000000,1.86,2.13,1.74,1.84,10246855,0
494
+ BBAI.US,D,20230323,000000,1.91,2.06,1.79,1.93,8430302,0
495
+ BBAI.US,D,20230324,000000,1.96,2.09,1.83,1.88,6109211,0
496
+ BBAI.US,D,20230327,000000,1.93,2.0482,1.85,1.96,4400104,0
497
+ BBAI.US,D,20230328,000000,2,2.02,1.85,1.88,2374511,0
498
+ BBAI.US,D,20230329,000000,1.91,2.0594,1.87,2.02,4941781,0
499
+ BBAI.US,D,20230330,000000,2.03,2.15,1.92,1.98,6436350,0
500
+ BBAI.US,D,20230331,000000,2,2.5299,1.97,2.44,30196852,0
501
+ BBAI.US,D,20230403,000000,2.5,3.18,2.32,3.13,38496165,0
502
+ BBAI.US,D,20230404,000000,3.05,3.09,2.4201,2.68,21414633,0
503
+ BBAI.US,D,20230405,000000,2.47,2.58,2.02,2.2,12782713,0
504
+ BBAI.US,D,20230406,000000,2.17,2.7,2.1,2.51,22597551,0
505
+ BBAI.US,D,20230410,000000,2.52,2.85,2.3,2.81,13306936,0
506
+ BBAI.US,D,20230411,000000,2.94,3.33,2.8,2.8,16998649,0
507
+ BBAI.US,D,20230412,000000,3.02,3.1,2.68,3.08,16198869,0
508
+ BBAI.US,D,20230413,000000,2.79,3.02,2.75,2.79,9292951,0
509
+ BBAI.US,D,20230414,000000,3.02,3.55,2.9,3.21,25903890,0
510
+ BBAI.US,D,20230417,000000,3.17,3.72,3.12,3.57,19138201,0
511
+ BBAI.US,D,20230418,000000,3.64,3.74,3.3115,3.41,11857930,0
512
+ BBAI.US,D,20230419,000000,3.25,3.35,2.995,3.12,8867824,0
513
+ BBAI.US,D,20230420,000000,3.1,3.415,2.85,2.91,10011768,0
514
+ BBAI.US,D,20230421,000000,3.05,3.11,2.75,2.81,5466719,0
515
+ BBAI.US,D,20230424,000000,2.75,2.7899,2.36,2.51,7117636,0
516
+ BBAI.US,D,20230425,000000,2.55,2.66,2.4,2.42,4261893,0
517
+ BBAI.US,D,20230426,000000,2.56,3.04,2.5,2.87,10268027,0
518
+ BBAI.US,D,20230427,000000,3,3.08,2.8,2.82,6250603,0
519
+ BBAI.US,D,20230428,000000,2.81,3.02,2.7,2.9,5156115,0
520
+ BBAI.US,D,20230501,000000,2.88,3.08,2.74,2.94,5276043,0
521
+ BBAI.US,D,20230502,000000,2.95,2.99,2.55,2.59,5047163,0
522
+ BBAI.US,D,20230503,000000,2.58,2.72,2.52,2.6,3207344,0
523
+ BBAI.US,D,20230504,000000,2.63,2.64,2.39,2.53,4201255,0
524
+ BBAI.US,D,20230505,000000,2.62,2.84,2.61,2.74,5061120,0
525
+ BBAI.US,D,20230508,000000,2.79,2.89,2.63,2.79,4050488,0
526
+ BBAI.US,D,20230509,000000,2.82,3.25,2.75,2.97,11904455,0
527
+ BBAI.US,D,20230510,000000,2.92,2.94,2.49,2.55,9461641,0
528
+ BBAI.US,D,20230511,000000,2.59,2.65,2.5,2.51,3172622,0
529
+ BBAI.US,D,20230512,000000,2.53,2.53,2.31,2.38,4915770,0
530
+ BBAI.US,D,20230515,000000,2.5,2.59,2.36,2.53,11033515,0
531
+ BBAI.US,D,20230516,000000,2.5,2.5,2.35,2.41,4753519,0
532
+ BBAI.US,D,20230517,000000,2.42,2.48,2.35,2.4,8027452,0
533
+ BBAI.US,D,20230518,000000,2.44,2.5,2.36,2.42,10260640,0
534
+ BBAI.US,D,20230519,000000,2.44,2.45,2.2,2.21,6303134,0
535
+ BBAI.US,D,20230522,000000,2.24,2.41,2.214,2.41,6769454,0
536
+ BBAI.US,D,20230523,000000,2.42,2.58,2.36,2.44,7589671,0
537
+ BBAI.US,D,20230524,000000,2.4,2.42,2.29,2.4,5927741,0
538
+ BBAI.US,D,20230525,000000,2.68,2.68,2.35,2.4,10361746,0
539
+ BBAI.US,D,20230526,000000,2.4,2.47,2.32,2.35,7382639,0
540
+ BBAI.US,D,20230530,000000,2.41,2.5,2.11,2.13,14997374,0
541
+ BBAI.US,D,20230531,000000,2.19,2.2499,2.11,2.21,6045783,0
542
+ BBAI.US,D,20230601,000000,2.16,2.1685,2,2.09,5015546,0
543
+ BBAI.US,D,20230602,000000,2.14,2.18,1.94,2.02,4745297,0
544
+ BBAI.US,D,20230605,000000,2.11,2.11,1.96,2,2602210,0
545
+ BBAI.US,D,20230606,000000,1.98,2.16,1.94,2.15,4997105,0
546
+ BBAI.US,D,20230607,000000,2.17,2.22,2.02,2.07,3829877,0
547
+ BBAI.US,D,20230608,000000,2.07,2.15,2.005,2.11,3142061,0
548
+ BBAI.US,D,20230609,000000,2.09,2.27,1.99,2.04,7329701,0
549
+ BBAI.US,D,20230612,000000,2.05,2.07,2.02,2.04,2738118,0
550
+ BBAI.US,D,20230613,000000,2.09,2.36,2.06,2.3,11543917,0
551
+ BBAI.US,D,20230614,000000,2.29,2.38,2.2,2.29,6067484,0
552
+ BBAI.US,D,20230615,000000,2.23,2.7,2.21,2.56,15028105,0
553
+ BBAI.US,D,20230616,000000,2.65,2.68,2.46,2.51,8809069,0
554
+ BBAI.US,D,20230620,000000,2.54,2.67,2.35,2.59,9216827,0
555
+ BBAI.US,D,20230621,000000,2.59,2.6,2.33,2.4,5876317,0
556
+ BBAI.US,D,20230622,000000,2.37,2.59,2.34,2.39,6524110,0
557
+ BBAI.US,D,20230623,000000,2.37,2.3732,2.13,2.34,10400237,0
558
+ BBAI.US,D,20230626,000000,2.3,2.42,2.23,2.28,4982633,0
559
+ BBAI.US,D,20230627,000000,2.28,2.4,2.23,2.38,3943929,0
560
+ BBAI.US,D,20230628,000000,2.37,2.4,2.24,2.3,4308464,0
561
+ BBAI.US,D,20230629,000000,2.32,2.59,2.27,2.45,9942940,0
562
+ BBAI.US,D,20230630,000000,2.51,2.55,2.33,2.35,4166270,0
563
+ BBAI.US,D,20230703,000000,2.395,2.4297,2.28,2.39,3630087,0
564
+ BBAI.US,D,20230705,000000,2.36,2.3999,2.26,2.28,2921892,0
565
+ BBAI.US,D,20230706,000000,2.22,2.24,2.08,2.08,5912649,0
566
+ BBAI.US,D,20230707,000000,2.11,2.2391,2.09,2.11,4492714,0
567
+ BBAI.US,D,20230710,000000,2.13,2.14,2.04,2.09,3864618,0
568
+ BBAI.US,D,20230711,000000,2.1,2.13,2,2.07,5100121,0
569
+ BBAI.US,D,20230712,000000,2.17,2.17,2.065,2.1,4409555,0
570
+ BBAI.US,D,20230713,000000,2.14,2.18,2.08,2.11,4564998,0
571
+ BBAI.US,D,20230714,000000,2.11,2.11,1.98,2.03,4338770,0
572
+ BBAI.US,D,20230717,000000,2.03,2.08,2.01,2.03,2828092,0
573
+ BBAI.US,D,20230718,000000,2.04,2.08,2.02,2.04,3089019,0
574
+ BBAI.US,D,20230719,000000,2.05,2.23,2.05,2.07,6020668,0
575
+ BBAI.US,D,20230720,000000,2.06,2.09,1.86,1.89,7472302,0
576
+ BBAI.US,D,20230721,000000,1.94,2,1.89,1.96,3081022,0
577
+ BBAI.US,D,20230724,000000,1.95,1.9627,1.86,1.91,2993838,0
578
+ BBAI.US,D,20230725,000000,1.88,1.93,1.86,1.87,2421945,0
579
+ BBAI.US,D,20230726,000000,1.88,1.97,1.86,1.93,2658089,0
580
+ BBAI.US,D,20230727,000000,1.95,1.95,1.74,1.75,3881206,0
581
+ BBAI.US,D,20230728,000000,1.8,1.88,1.75,1.87,2732559,0
582
+ BBAI.US,D,20230731,000000,1.88,2.02,1.88,2.01,3789676,0
583
+ BBAI.US,D,20230801,000000,1.97,2.2099,1.95,2.12,7021292,0
584
+ BBAI.US,D,20230802,000000,2.05,2.05,1.94,1.98,2594852,0
585
+ BBAI.US,D,20230803,000000,1.97,2.06,1.96,2.01,2047323,0
586
+ BBAI.US,D,20230804,000000,2.04,2.05,1.97,2.01,2239032,0
587
+ BBAI.US,D,20230807,000000,2.05,2.05,1.81,1.83,4148435,0
588
+ BBAI.US,D,20230808,000000,1.82,1.82,1.71,1.77,3029410,0
589
+ BBAI.US,D,20230809,000000,1.78,1.78,1.51,1.59,4074759,0
590
+ BBAI.US,D,20230810,000000,1.67,1.7,1.55,1.57,2094875,0
591
+ BBAI.US,D,20230811,000000,1.54,1.71,1.5308,1.7,3294608,0
592
+ BBAI.US,D,20230814,000000,1.7,1.76,1.65,1.76,1736139,0
593
+ BBAI.US,D,20230815,000000,1.74,1.7555,1.6,1.61,1858095,0
594
+ BBAI.US,D,20230816,000000,1.61,1.61,1.52,1.53,2384155,0
595
+ BBAI.US,D,20230817,000000,1.54,1.55,1.42,1.42,3028617,0
596
+ BBAI.US,D,20230818,000000,1.39,1.43,1.34,1.42,2651627,0
597
+ BBAI.US,D,20230821,000000,1.44,1.4599,1.35,1.38,2799936,0
598
+ BBAI.US,D,20230822,000000,1.42,1.44,1.32,1.34,1917542,0
599
+ BBAI.US,D,20230823,000000,1.32,1.44,1.3,1.39,2157530,0
600
+ BBAI.US,D,20230824,000000,1.43,1.435,1.28,1.3,2306319,0
601
+ BBAI.US,D,20230825,000000,1.31,1.37,1.27,1.31,1888410,0
602
+ BBAI.US,D,20230828,000000,1.33,1.39,1.32,1.37,1273897,0
603
+ BBAI.US,D,20230829,000000,1.45,1.67,1.43,1.61,9258122,0
604
+ BBAI.US,D,20230830,000000,1.67,1.78,1.56,1.74,7073136,0
605
+ BBAI.US,D,20230831,000000,1.76,1.79,1.61,1.64,3502036,0
606
+ BBAI.US,D,20230901,000000,1.7,1.77,1.67,1.72,3762050,0
607
+ BBAI.US,D,20230905,000000,1.79,1.81,1.67,1.71,4241062,0
608
+ BBAI.US,D,20230906,000000,1.68,1.74,1.62,1.69,1892925,0
609
+ BBAI.US,D,20230907,000000,1.63,1.64,1.56,1.59,2196096,0
610
+ BBAI.US,D,20230908,000000,1.625,1.74,1.6,1.69,2685532,0
611
+ BBAI.US,D,20230911,000000,1.74,1.7999,1.66,1.73,2683257,0
612
+ BBAI.US,D,20230912,000000,1.68,1.8,1.67,1.71,2408922,0
613
+ BBAI.US,D,20230913,000000,1.69,1.72,1.6,1.6,2586272,0
614
+ BBAI.US,D,20230914,000000,1.64,1.68,1.58,1.61,1668427,0
615
+ BBAI.US,D,20230915,000000,1.62,1.66,1.59,1.66,4781210,0
616
+ BBAI.US,D,20230918,000000,1.64,1.65,1.57,1.63,1610923,0
617
+ BBAI.US,D,20230919,000000,1.59,1.62,1.57,1.6,1164738,0
618
+ BBAI.US,D,20230920,000000,1.64,1.65,1.58,1.59,1076198,0
619
+ BBAI.US,D,20230921,000000,1.55,1.57,1.48,1.48,1895746,0
620
+ BBAI.US,D,20230922,000000,1.49,1.4999,1.4,1.42,1710131,0
621
+ BBAI.US,D,20230925,000000,1.41,1.41,1.29,1.35,2136556,0
622
+ BBAI.US,D,20230926,000000,1.3,1.35,1.28,1.28,1390180,0
623
+ BBAI.US,D,20230927,000000,1.31,1.525,1.3,1.47,5244560,0
624
+ BBAI.US,D,20230928,000000,1.51,1.54,1.41,1.43,2605896,0
625
+ BBAI.US,D,20230929,000000,1.45,1.55,1.45,1.51,2223256,0
626
+ BBAI.US,D,20231002,000000,1.55,1.59,1.35,1.4,2727514,0
627
+ BBAI.US,D,20231003,000000,1.39,1.42,1.35,1.36,1262987,0
628
+ BBAI.US,D,20231004,000000,1.46,1.46,1.32,1.43,1798856,0
629
+ BBAI.US,D,20231005,000000,1.41,1.44,1.37,1.43,1201995,0
630
+ BBAI.US,D,20231006,000000,1.38,1.48,1.38,1.47,1124847,0
631
+ BBAI.US,D,20231009,000000,1.42,1.54,1.41,1.54,1541424,0
632
+ BBAI.US,D,20231010,000000,1.46,1.5442,1.45,1.46,1610257,0
633
+ BBAI.US,D,20231011,000000,1.43,1.47,1.4,1.4,1164135,0
634
+ BBAI.US,D,20231012,000000,1.4,1.41,1.35,1.36,927423,0
635
+ BBAI.US,D,20231013,000000,1.38,1.39,1.3,1.31,1046265,0
636
+ BBAI.US,D,20231016,000000,1.34,1.35,1.31,1.34,1051487,0
637
+ BBAI.US,D,20231017,000000,1.34,1.45,1.34,1.44,1627622,0
638
+ BBAI.US,D,20231018,000000,1.41,1.41,1.35,1.36,805527,0
639
+ BBAI.US,D,20231019,000000,1.36,1.38,1.32,1.35,1063279,0
640
+ BBAI.US,D,20231020,000000,1.33,1.35,1.3,1.3,1087449,0
641
+ BBAI.US,D,20231023,000000,1.3,1.39,1.2302,1.32,1472527,0
642
+ BBAI.US,D,20231024,000000,1.32,1.38,1.31,1.33,1114170,0
643
+ BBAI.US,D,20231025,000000,1.34,1.34,1.26,1.28,948417,0
644
+ BBAI.US,D,20231026,000000,1.31,1.33,1.26,1.27,936955,0
645
+ BBAI.US,D,20231027,000000,1.28,1.2997,1.23,1.25,696063,0
646
+ BBAI.US,D,20231030,000000,1.25,1.28,1.2,1.22,1016768,0
647
+ BBAI.US,D,20231031,000000,1.21,1.27,1.16,1.27,1170622,0
648
+ BBAI.US,D,20231101,000000,1.27,1.28,1.17,1.19,1046003,0
649
+ BBAI.US,D,20231102,000000,1.26,1.31,1.22,1.31,2247011,0
650
+ BBAI.US,D,20231103,000000,1.34,1.45,1.34,1.44,2090980,0
651
+ BBAI.US,D,20231106,000000,1.51,1.62,1.43,1.47,4104084,0
652
+ BBAI.US,D,20231107,000000,1.48,1.7,1.48,1.56,4318575,0
653
+ BBAI.US,D,20231108,000000,1.64,1.65,1.47,1.49,2563512,0
654
+ BBAI.US,D,20231109,000000,1.54,1.6,1.48,1.54,1931660,0
655
+ BBAI.US,D,20231110,000000,1.53,1.59,1.495,1.56,1461928,0
656
+ BBAI.US,D,20231113,000000,1.54,1.805,1.52,1.78,3849400,0
657
+ BBAI.US,D,20231114,000000,1.84,1.89,1.78,1.88,3201653,0
658
+ BBAI.US,D,20231115,000000,1.89,2.09,1.86,1.93,4788185,0
659
+ BBAI.US,D,20231116,000000,1.91,1.91,1.76,1.79,2599482,0
660
+ BBAI.US,D,20231117,000000,1.81,1.88,1.78,1.8,1727934,0
661
+ BBAI.US,D,20231120,000000,1.84,1.95,1.8,1.83,2612559,0
662
+ BBAI.US,D,20231121,000000,1.85,1.86,1.73,1.74,1548340,0
663
+ BBAI.US,D,20231122,000000,1.81,1.85,1.74,1.77,1099947,0
664
+ BBAI.US,D,20231124,000000,1.77,1.885,1.72,1.86,1152400,0
665
+ BBAI.US,D,20231127,000000,1.88,1.9499,1.8225,1.89,1597476,0
666
+ BBAI.US,D,20231128,000000,1.89,1.9297,1.82,1.89,1346962,0
667
+ BBAI.US,D,20231129,000000,1.91,1.97,1.79,1.82,2916751,0
668
+ BBAI.US,D,20231130,000000,1.79,1.82,1.68,1.7,2380702,0
669
+ BBAI.US,D,20231201,000000,1.71,1.81,1.645,1.8,2483251,0
670
+ BBAI.US,D,20231204,000000,1.81,1.8202,1.75,1.78,1503644,0
671
+ BBAI.US,D,20231205,000000,1.77,1.795,1.7,1.71,1687306,0
672
+ BBAI.US,D,20231206,000000,1.73,1.76,1.6711,1.68,1104823,0
673
+ BBAI.US,D,20231207,000000,1.68,1.6999,1.62,1.64,1371601,0
674
+ BBAI.US,D,20231208,000000,1.61,1.76,1.61,1.74,1669305,0
675
+ BBAI.US,D,20231211,000000,1.77,1.805,1.72,1.79,1700047,0
676
+ BBAI.US,D,20231212,000000,1.8,1.8,1.6511,1.67,1618589,0
677
+ BBAI.US,D,20231213,000000,1.7,1.84,1.67,1.84,2184860,0
678
+ BBAI.US,D,20231214,000000,1.89,1.94,1.8403,1.88,2754627,0
679
+ BBAI.US,D,20231215,000000,1.89,1.97,1.88,1.92,2703011,0
680
+ BBAI.US,D,20231218,000000,1.89,1.95,1.77,1.78,2192323,0
681
+ BBAI.US,D,20231219,000000,1.78,1.87,1.72,1.78,2195275,0
682
+ BBAI.US,D,20231220,000000,1.77,1.82,1.66,1.67,1838568,0
683
+ BBAI.US,D,20231221,000000,1.74,1.7472,1.67,1.74,1015762,0
684
+ BBAI.US,D,20231222,000000,1.78,1.92,1.745,1.85,3289649,0
685
+ BBAI.US,D,20231226,000000,1.87,1.99,1.865,1.97,2676385,0
686
+ BBAI.US,D,20231227,000000,2.02,2.19,1.97,2.11,4900112,0
687
+ BBAI.US,D,20231228,000000,2.13,2.35,2.125,2.33,6152651,0
688
+ BBAI.US,D,20231229,000000,2.33,2.33,2.11,2.14,4008327,0
689
+ BBAI.US,D,20240102,000000,2.07,2.13,1.97,2,4723611,0
690
+ BBAI.US,D,20240103,000000,1.95,1.95,1.85,1.88,2730460,0
691
+ BBAI.US,D,20240104,000000,1.92,2.01,1.88,1.99,2324174,0
692
+ BBAI.US,D,20240105,000000,1.99,2.02,1.905,1.94,1637969,0
693
+ BBAI.US,D,20240108,000000,1.99,2.22,1.965,2.19,4803476,0
694
+ BBAI.US,D,20240109,000000,2.22,2.24,2.04,2.04,2937539,0
695
+ BBAI.US,D,20240110,000000,2.07,2.19,2.0301,2.06,3497255,0
696
+ BBAI.US,D,20240111,000000,2.05,2.05,1.85,1.99,3703662,0
697
+ BBAI.US,D,20240112,000000,2,2.03,1.955,2,1504301,0
698
+ BBAI.US,D,20240116,000000,1.97,1.99,1.84,1.85,2324919,0
699
+ BBAI.US,D,20240117,000000,1.83,1.855,1.71,1.78,2908507,0
700
+ BBAI.US,D,20240118,000000,1.82,1.83,1.65,1.66,2594569,0
701
+ BBAI.US,D,20240119,000000,1.69,1.77,1.62,1.77,2584375,0
702
+ BBAI.US,D,20240122,000000,1.81,1.95,1.805,1.95,3379538,0
703
+ BBAI.US,D,20240123,000000,1.96,1.98,1.86,1.94,2382652,0
704
+ BBAI.US,D,20240124,000000,1.96,1.98,1.84,1.85,1841815,0
705
+ BBAI.US,D,20240125,000000,1.88,1.88,1.76,1.81,1228752,0
706
+ BBAI.US,D,20240126,000000,1.79,1.88,1.79,1.81,1365675,0
707
+ BBAI.US,D,20240129,000000,1.82,1.85,1.71,1.83,1759479,0
708
+ BBAI.US,D,20240130,000000,1.79,1.8,1.7,1.71,1554503,0
709
+ BBAI.US,D,20240131,000000,1.7,1.7308,1.62,1.62,1824398,0
710
+ BBAI.US,D,20240201,000000,1.65,1.69,1.58,1.65,1583140,0
711
+ BBAI.US,D,20240202,000000,1.63,1.65,1.57,1.63,1308133,0
712
+ BBAI.US,D,20240205,000000,1.66,1.69,1.57,1.58,1555140,0
713
+ BBAI.US,D,20240206,000000,1.6,1.76,1.58,1.74,2288245,0
714
+ BBAI.US,D,20240207,000000,1.71,1.7199,1.65,1.66,1402834,0
715
+ BBAI.US,D,20240208,000000,1.65,1.75,1.6201,1.72,1925693,0
716
+ BBAI.US,D,20240209,000000,1.73,1.91,1.73,1.85,3897739,0
717
+ BBAI.US,D,20240212,000000,1.86,2.02,1.85,1.96,4244883,0
718
+ BBAI.US,D,20240213,000000,1.81,1.88,1.74,1.8,2468037,0
719
+ BBAI.US,D,20240214,000000,1.87,1.93,1.83,1.91,2141953,0
720
+ BBAI.US,D,20240215,000000,2.13,2.33,1.94,2.25,13601270,0
721
+ BBAI.US,D,20240216,000000,2.26,2.27,2.0801,2.21,7821199,0
722
+ BBAI.US,D,20240220,000000,2.17,2.26,2.04,2.13,6310740,0
723
+ BBAI.US,D,20240221,000000,2.07,2.075,1.9,1.93,4486344,0
724
+ BBAI.US,D,20240222,000000,2.08,2.2,2.05,2.06,4397155,0
725
+ BBAI.US,D,20240223,000000,2.07,2.07,1.92,1.95,3410150,0
726
+ BBAI.US,D,20240226,000000,1.95,2.495,1.92,2.49,15269797,0
727
+ BBAI.US,D,20240227,000000,2.72,3.47,2.64,3.44,48832297,0
728
+ BBAI.US,D,20240228,000000,3.67,3.75,3.05,3.14,28385869,0
729
+ BBAI.US,D,20240229,000000,3.32,3.55,3.15,3.36,18683390,0
730
+ BBAI.US,D,20240301,000000,3.38,4.18,3.14,3.46,46593292,0
731
+ BBAI.US,D,20240304,000000,4.1,4.795,4.02,4.33,67504141,0
732
+ BBAI.US,D,20240305,000000,4.57,4.63,3.54,3.75,37653191,0
733
+ BBAI.US,D,20240306,000000,4.06,4.2694,3.75,3.82,24431637,0
734
+ BBAI.US,D,20240307,000000,3.86,3.94,3.57,3.76,29583091,0
735
+ BBAI.US,D,20240308,000000,2.81,2.95,2.52,2.57,39702230,0
736
+ BBAI.US,D,20240311,000000,2.57,2.62,2.4,2.42,16788661,0
737
+ BBAI.US,D,20240312,000000,2.44,2.46,2.28,2.33,19024932,0
738
+ BBAI.US,D,20240313,000000,2.6,2.68,2.4,2.46,41114382,0
739
+ BBAI.US,D,20240314,000000,2.89,2.89,2.36,2.44,53874404,0
740
+ BBAI.US,D,20240315,000000,2.39,2.56,2.36,2.44,22937024,0
741
+ BBAI.US,D,20240318,000000,2.45,2.49,2.19,2.21,19694677,0
742
+ BBAI.US,D,20240319,000000,2.05,2.26,2.01,2.2,14311467,0
743
+ BBAI.US,D,20240320,000000,2.15,2.2,2.07,2.15,11729651,0
744
+ BBAI.US,D,20240321,000000,2.18,2.22,2.035,2.07,9744153,0
745
+ BBAI.US,D,20240322,000000,2.05,2.06,1.95,2,9214284,0
746
+ BBAI.US,D,20240325,000000,2,2.18,1.96,2.17,12320575,0
747
+ BBAI.US,D,20240326,000000,2.22,2.2299,2.08,2.09,8677072,0
748
+ BBAI.US,D,20240327,000000,2.1,2.1801,2.0101,2.15,14418641,0
749
+ BBAI.US,D,20240328,000000,2.12,2.2,2.035,2.05,6681986,0
750
+ BBAI.US,D,20240401,000000,2.04,2.05,1.93,1.96,7168769,0
751
+ BBAI.US,D,20240402,000000,1.89,1.9,1.83,1.86,7198299,0
752
+ BBAI.US,D,20240403,000000,1.83,1.97,1.82,1.97,5432960,0
753
+ BBAI.US,D,20240404,000000,2.01,2.07,1.92,1.93,6569850,0
754
+ BBAI.US,D,20240405,000000,1.95,2.01,1.91,1.95,3726081,0
755
+ BBAI.US,D,20240408,000000,1.98,1.99,1.87,1.9,5616371,0
756
+ BBAI.US,D,20240409,000000,1.92,1.94,1.84,1.85,3791715,0
757
+ BBAI.US,D,20240410,000000,1.8,1.84,1.76,1.78,4722718,0
758
+ BBAI.US,D,20240411,000000,1.8,1.805,1.75,1.76,3734654,0
759
+ BBAI.US,D,20240412,000000,1.76,1.77,1.68,1.75,4989625,0
760
+ BBAI.US,D,20240415,000000,1.73,1.74,1.55,1.58,6636932,0
761
+ BBAI.US,D,20240416,000000,1.55,1.64,1.55,1.6,3177019,0
762
+ BBAI.US,D,20240417,000000,1.62,1.67,1.55,1.56,4632715,0
763
+ BBAI.US,D,20240418,000000,1.58,1.6,1.52,1.53,2201624,0
764
+ BBAI.US,D,20240419,000000,1.52,1.545,1.44,1.45,4244974,0
765
+ BBAI.US,D,20240422,000000,1.49,1.6,1.47,1.56,4464702,0
766
+ BBAI.US,D,20240423,000000,1.68,1.75,1.63,1.71,7038323,0
767
+ BBAI.US,D,20240424,000000,1.79,1.82,1.65,1.69,6913890,0
768
+ BBAI.US,D,20240425,000000,1.64,1.7,1.61,1.66,2621859,0
769
+ BBAI.US,D,20240426,000000,1.69,1.8,1.68,1.8,3620250,0
770
+ BBAI.US,D,20240429,000000,1.83,1.87,1.7,1.75,5937146,0
771
+ BBAI.US,D,20240430,000000,1.7,1.76,1.65,1.66,3896442,0
772
+ BBAI.US,D,20240501,000000,1.65,1.82,1.65,1.72,5232415,0
773
+ BBAI.US,D,20240502,000000,1.76,1.765,1.69,1.73,7899433,0
774
+ BBAI.US,D,20240503,000000,1.52,1.6201,1.46,1.49,11236383,0
775
+ BBAI.US,D,20240506,000000,1.5,1.56,1.49,1.51,4515366,0
776
+ BBAI.US,D,20240507,000000,1.53,1.53,1.45,1.48,3081351,0
777
+ BBAI.US,D,20240508,000000,1.48,1.49,1.45,1.49,2052275,0
778
+ BBAI.US,D,20240509,000000,1.46,1.4899,1.45,1.48,2334402,0
779
+ BBAI.US,D,20240510,000000,1.49,1.51,1.39,1.39,4018263,0
780
+ BBAI.US,D,20240513,000000,1.43,1.5799,1.4,1.47,5747137,0
781
+ BBAI.US,D,20240514,000000,1.52,1.665,1.51,1.61,7937909,0
782
+ BBAI.US,D,20240515,000000,1.69,1.71,1.6,1.68,7252586,0
783
+ BBAI.US,D,20240516,000000,1.68,1.71,1.53,1.56,4835280,0
784
+ BBAI.US,D,20240517,000000,1.56,1.64,1.47,1.51,6085587,0
785
+ BBAI.US,D,20240520,000000,1.52,1.64,1.52,1.6,5566584,0
786
+ BBAI.US,D,20240521,000000,1.61,1.61,1.51,1.55,4061902,0
787
+ BBAI.US,D,20240522,000000,1.55,1.5502,1.48,1.5,3305350,0
788
+ BBAI.US,D,20240523,000000,1.58,1.63,1.49,1.52,6128350,0
789
+ BBAI.US,D,20240524,000000,1.54,1.57,1.53,1.57,1948098,0
790
+ BBAI.US,D,20240528,000000,1.59,1.6,1.55,1.6,2234142,0
791
+ BBAI.US,D,20240529,000000,1.53,1.57,1.51,1.53,3357473,0
792
+ BBAI.US,D,20240530,000000,1.54,1.61,1.52,1.53,3659314,0
793
+ BBAI.US,D,20240531,000000,1.53,1.56,1.47,1.5,3660110,0
794
+ BBAI.US,D,20240603,000000,1.5,1.52,1.45,1.48,2880855,0
795
+ BBAI.US,D,20240604,000000,1.48,1.5,1.46,1.48,2331798,0
796
+ BBAI.US,D,20240605,000000,1.48,1.49,1.395,1.41,4286808,0
797
+ BBAI.US,D,20240606,000000,1.41,1.42,1.32,1.36,4952684,0
798
+ BBAI.US,D,20240607,000000,1.41,1.48,1.37,1.44,5564005,0
799
+ BBAI.US,D,20240610,000000,1.4,1.4199,1.36,1.36,4103966,0
800
+ BBAI.US,D,20240611,000000,1.36,1.42,1.34,1.4,2876972,0
801
+ BBAI.US,D,20240612,000000,1.4,1.47,1.39,1.4,2851479,0
802
+ BBAI.US,D,20240613,000000,1.43,1.43,1.36,1.37,1620162,0
803
+ BBAI.US,D,20240614,000000,1.37,1.38,1.35,1.36,1818772,0
804
+ BBAI.US,D,20240617,000000,1.35,1.36,1.3,1.32,3012977,0
805
+ BBAI.US,D,20240618,000000,1.3,1.3463,1.29,1.29,2647841,0
806
+ BBAI.US,D,20240620,000000,1.29,1.3,1.18,1.2,5047928,0
807
+ BBAI.US,D,20240621,000000,1.23,1.3,1.22,1.29,3197990,0
808
+ BBAI.US,D,20240624,000000,1.29,1.33,1.26,1.27,2309318,0
809
+ BBAI.US,D,20240625,000000,1.27,1.38,1.235,1.35,3231677,0
810
+ BBAI.US,D,20240626,000000,1.33,1.39,1.31,1.39,2735198,0
811
+ BBAI.US,D,20240627,000000,1.36,1.5,1.36,1.49,3475972,0
812
+ BBAI.US,D,20240628,000000,1.49,1.52,1.47,1.51,8518271,0
813
+ BBAI.US,D,20240701,000000,1.49,1.5,1.41,1.46,2332927,0
814
+ BBAI.US,D,20240702,000000,1.44,1.47,1.41,1.45,1357708,0
815
+ BBAI.US,D,20240703,000000,1.44,1.5,1.44,1.48,1847691,0
816
+ BBAI.US,D,20240705,000000,1.45,1.46,1.4,1.43,2310643,0
817
+ BBAI.US,D,20240708,000000,1.43,1.51,1.41,1.48,2267819,0
818
+ BBAI.US,D,20240709,000000,1.49,1.5,1.43,1.45,2450864,0
819
+ BBAI.US,D,20240710,000000,1.44,1.56,1.43,1.55,4829318,0
820
+ BBAI.US,D,20240711,000000,1.59,1.63,1.53,1.6,4437879,0
821
+ BBAI.US,D,20240712,000000,1.58,1.61,1.55,1.61,3032663,0
822
+ BBAI.US,D,20240715,000000,1.62,1.63,1.55,1.56,2675307,0
823
+ BBAI.US,D,20240716,000000,1.58,1.67,1.54,1.66,3794204,0
824
+ BBAI.US,D,20240717,000000,1.61,1.66,1.5,1.54,5932580,0
825
+ BBAI.US,D,20240718,000000,1.57,1.585,1.46,1.48,2636281,0
826
+ BBAI.US,D,20240719,000000,1.49,1.515,1.45,1.48,1427054,0
827
+ BBAI.US,D,20240722,000000,1.48,1.51,1.44,1.5,2000769,0
828
+ BBAI.US,D,20240723,000000,1.5,1.55,1.49,1.54,2076834,0
829
+ BBAI.US,D,20240724,000000,1.5,1.54,1.47,1.53,2509092,0
830
+ BBAI.US,D,20240725,000000,1.49,1.54,1.4401,1.54,3401058,0
831
+ BBAI.US,D,20240726,000000,1.55,1.558,1.48,1.52,2668672,0
832
+ BBAI.US,D,20240729,000000,1.52,1.5299,1.42,1.42,2588621,0
833
+ BBAI.US,D,20240730,000000,1.44,1.47,1.37,1.45,3010186,0
834
+ BBAI.US,D,20240731,000000,1.47,1.57,1.455,1.51,2429328,0
835
+ BBAI.US,D,20240801,000000,1.53,1.54,1.4,1.4,3102522,0
836
+ BBAI.US,D,20240802,000000,1.31,1.4,1.28,1.34,4151137,0
837
+ BBAI.US,D,20240805,000000,1.17,1.28,1.165,1.24,3288038,0
838
+ BBAI.US,D,20240806,000000,1.28,1.28,1.21,1.23,1638339,0
839
+ BBAI.US,D,20240807,000000,1.27,1.28,1.17,1.19,3010329,0
840
+ BBAI.US,D,20240808,000000,1.21,1.25,1.18,1.23,2423905,0
841
+ BBAI.US,D,20240809,000000,1.23,1.25,1.21,1.21,1230058,0
842
+ BBAI.US,D,20240812,000000,1.23,1.41,1.2,1.35,8608696,0
843
+ BBAI.US,D,20240813,000000,1.37,1.39,1.25,1.28,3880706,0
844
+ BBAI.US,D,20240814,000000,1.3,1.3087,1.21,1.21,3821752,0
845
+ BBAI.US,D,20240815,000000,1.26,1.31,1.24,1.29,2506051,0
846
+ BBAI.US,D,20240816,000000,1.28,1.3,1.24,1.26,1387105,0
847
+ BBAI.US,D,20240819,000000,1.26,1.37,1.26,1.37,2399477,0
848
+ BBAI.US,D,20240820,000000,1.36,1.36,1.3,1.33,13327349,0
849
+ BBAI.US,D,20240821,000000,1.79,1.96,1.63,1.69,79219122,0
850
+ BBAI.US,D,20240822,000000,1.66,1.68,1.53,1.62,10917857,0
851
+ BBAI.US,D,20240823,000000,1.55,1.75,1.54,1.72,9024518,0
852
+ BBAI.US,D,20240826,000000,1.7,1.71,1.61,1.65,4223412,0
853
+ BBAI.US,D,20240827,000000,1.63,1.71,1.585,1.69,3647076,0
854
+ BBAI.US,D,20240828,000000,1.7,1.7,1.56,1.57,4201686,0
855
+ BBAI.US,D,20240829,000000,1.6,1.67,1.58,1.62,3286940,0
856
+ BBAI.US,D,20240830,000000,1.62,1.63,1.54,1.59,2468844,0
857
+ BBAI.US,D,20240903,000000,1.6,1.62,1.42,1.44,3733008,0
858
+ BBAI.US,D,20240904,000000,1.42,1.42,1.3701,1.39,2216010,0
859
+ BBAI.US,D,20240905,000000,1.39,1.41,1.35,1.35,2153540,0
860
+ BBAI.US,D,20240906,000000,1.35,1.36,1.29,1.29,2141964,0
861
+ BBAI.US,D,20240909,000000,1.32,1.43,1.3,1.43,3229495,0
862
+ BBAI.US,D,20240910,000000,1.42,1.49,1.39,1.49,1785107,0
863
+ BBAI.US,D,20240911,000000,1.48,1.55,1.45,1.55,2262037,0
864
+ BBAI.US,D,20240912,000000,1.54,1.58,1.51,1.55,1897415,0
865
+ BBAI.US,D,20240913,000000,1.56,1.6,1.54,1.58,2077304,0
866
+ BBAI.US,D,20240916,000000,1.59,1.59,1.545,1.58,1309451,0
867
+ BBAI.US,D,20240917,000000,1.6,1.66,1.58,1.6,2611299,0
868
+ BBAI.US,D,20240918,000000,1.6,1.65,1.55,1.56,2126196,0
869
+ BBAI.US,D,20240919,000000,1.62,1.63,1.56,1.58,2151604,0
870
+ BBAI.US,D,20240920,000000,1.57,1.6,1.5515,1.58,4731974,0
871
+ BBAI.US,D,20240923,000000,1.6,1.6,1.53,1.56,1486400,0
872
+ BBAI.US,D,20240924,000000,1.55,1.56,1.5112,1.55,1270928,0
873
+ BBAI.US,D,20240925,000000,1.53,1.58,1.5,1.55,1805926,0
874
+ BBAI.US,D,20240926,000000,1.57,1.59,1.525,1.57,1667955,0
875
+ BBAI.US,D,20240927,000000,1.57,1.6,1.53,1.55,1907869,0
876
+ BBAI.US,D,20240930,000000,1.53,1.55,1.45,1.46,2719009,0
877
+ BBAI.US,D,20241001,000000,1.44,1.46,1.36,1.38,2328533,0
878
+ BBAI.US,D,20241002,000000,1.42,1.42,1.37,1.38,2027064,0
879
+ BBAI.US,D,20241003,000000,1.39,1.49,1.38,1.49,2472970,0
880
+ BBAI.US,D,20241004,000000,1.49,1.53,1.4701,1.51,1692811,0
881
+ BBAI.US,D,20241007,000000,1.59,1.61,1.52,1.54,3233778,0
882
+ BBAI.US,D,20241008,000000,1.56,1.56,1.5,1.51,1362119,0
883
+ BBAI.US,D,20241009,000000,1.52,1.54,1.48,1.54,1705785,0
884
+ BBAI.US,D,20241010,000000,1.5,1.52,1.48,1.5,1475881,0
885
+ BBAI.US,D,20241011,000000,1.5,1.61,1.5,1.61,2870295,0
886
+ BBAI.US,D,20241014,000000,1.68,1.94,1.67,1.91,22688110,0
887
+ BBAI.US,D,20241015,000000,1.89,1.894,1.71,1.76,8902744,0
888
+ BBAI.US,D,20241016,000000,1.79,1.8,1.71,1.75,3957423,0
889
+ BBAI.US,D,20241017,000000,1.73,1.76,1.66,1.7,3921869,0
890
+ BBAI.US,D,20241018,000000,1.72,1.8397,1.71,1.75,4289709,0
891
+ BBAI.US,D,20241021,000000,1.74,1.765,1.66,1.73,3570104,0
892
+ BBAI.US,D,20241022,000000,1.71,1.74,1.7,1.71,2091090,0
893
+ BBAI.US,D,20241023,000000,1.69,1.7,1.56,1.6,4627399,0
894
+ BBAI.US,D,20241024,000000,1.63,1.655,1.6,1.63,2914990,0
895
+ BBAI.US,D,20241025,000000,1.66,1.66,1.575,1.59,2364877,0
896
+ BBAI.US,D,20241028,000000,1.61,1.75,1.59,1.73,5505398,0
897
+ BBAI.US,D,20241029,000000,1.75,1.8,1.7,1.77,4189215,0
898
+ BBAI.US,D,20241030,000000,1.74,1.76,1.68,1.68,2638676,0
899
+ BBAI.US,D,20241031,000000,1.68,1.69,1.56,1.59,3888910,0
900
+ BBAI.US,D,20241101,000000,1.64,1.66,1.58,1.58,2727898,0
901
+ BBAI.US,D,20241104,000000,1.64,1.66,1.59,1.61,3047400,0
902
+ BBAI.US,D,20241105,000000,1.71,1.7885,1.67,1.76,10076870,0
903
+ BBAI.US,D,20241106,000000,1.63,1.67,1.51,1.59,8098311,0
904
+ BBAI.US,D,20241107,000000,1.6,1.77,1.59,1.74,7373018,0
905
+ BBAI.US,D,20241108,000000,1.73,1.79,1.69,1.76,6194921,0
906
+ BBAI.US,D,20241111,000000,1.85,1.97,1.7321,1.96,16049691,0
907
+ BBAI.US,D,20241112,000000,1.96,1.97,1.78,1.82,9040246,0
908
+ BBAI.US,D,20241113,000000,1.845,1.85,1.65,1.71,7845582,0
909
+ BBAI.US,D,20241114,000000,1.71,1.8,1.7,1.73,5100191,0
910
+ BBAI.US,D,20241115,000000,1.75,1.76,1.68,1.7,3796481,0
911
+ BBAI.US,D,20241118,000000,1.725,1.83,1.7,1.76,5230786,0
912
+ BBAI.US,D,20241119,000000,1.76,2.08,1.74,2.06,23552177,0
913
+ BBAI.US,D,20241120,000000,2.07,2.1,1.965,2.09,10338322,0
914
+ BBAI.US,D,20241121,000000,2.14,2.3,2.08,2.19,19668409,0
915
+ BBAI.US,D,20241122,000000,2.24,2.51,2.2,2.45,23607080,0
916
+ BBAI.US,D,20241125,000000,2.615,2.63,2.215,2.25,25145832,0
917
+ BBAI.US,D,20241126,000000,2.09,2.185,2.02,2.12,12478587,0
918
+ BBAI.US,D,20241127,000000,2.175,2.24,2.05,2.15,9040409,0
919
+ BBAI.US,D,20241129,000000,2.17,2.39,2.1,2.29,12743803,0
920
+ BBAI.US,D,20241202,000000,2.36,2.37,2.16,2.2,12215836,0
921
+ BBAI.US,D,20241203,000000,2.12,2.92,2.12,2.83,59769830,0
922
+ BBAI.US,D,20241204,000000,2.76,3,2.5,2.61,45845136,0
923
+ BBAI.US,D,20241205,000000,2.68,3.2,2.65,2.86,53165781,0
924
+ BBAI.US,D,20241206,000000,3.18,3.6299,3.09,3.38,71588991,0
925
+ BBAI.US,D,20241209,000000,4.15,4.49,3.55,3.66,105006484,0
926
+ BBAI.US,D,20241210,000000,3.42,3.56,3.03,3.11,52009195,0
927
+ BBAI.US,D,20241211,000000,3.11,3.15,2.73,2.98,44904698,0
928
+ BBAI.US,D,20241212,000000,2.94,2.94,2.52,2.66,41307932,0
929
+ BBAI.US,D,20241213,000000,2.62,2.7,2.42,2.52,31402124,0
930
+ BBAI.US,D,20241216,000000,2.62,3.18,2.55,2.99,69808810,0
931
+ BBAI.US,D,20241217,000000,3.175,3.45,2.95,3.4,63485671,0
932
+ BBAI.US,D,20241218,000000,3.43,3.82,2.99,3.13,71583879,0
933
+ BBAI.US,D,20241219,000000,3.42,3.71,2.8,2.82,80455653,0
934
+ BBAI.US,D,20241220,000000,2.73,3.15,2.67,3.11,39738958,0
935
+ BBAI.US,D,20241223,000000,3.2,3.5,3.03,3.19,51724646,0
936
+ BBAI.US,D,20241224,000000,3.22,3.75,3.12,3.73,49682014,0
937
+ BBAI.US,D,20241226,000000,3.935,4.73,3.8,4.45,112195662,0
938
+ BBAI.US,D,20241227,000000,4.5,4.61,3.84,4.21,67356620,0
939
+ BBAI.US,D,20241230,000000,4.1,5.08,4.08,4.81,76085041,0
940
+ BBAI.US,D,20241231,000000,5.12,5.2,4.21,4.45,66353014,0
941
+ BBAI.US,D,20250102,000000,4.585,4.64,4.05,4.11,40861595,0
942
+ BBAI.US,D,20250103,000000,4.08,4.56,3.97,4.53,48928840,0
943
+ BBAI.US,D,20250106,000000,4.46,4.79,4.29,4.3,42661606,0
944
+ BBAI.US,D,20250107,000000,4.31,4.37,3.91,3.96,33669686,0
945
+ BBAI.US,D,20250108,000000,3.72,3.87,3.19,3.32,48264987,0
946
+ BBAI.US,D,20250110,000000,3.34,3.42,3.18,3.24,22945409,0
947
+ BBAI.US,D,20250113,000000,3,3.13,2.85,2.98,23896992,0
948
+ BBAI.US,D,20250114,000000,3.17,3.305,3.0501,3.18,19844527,0
949
+ BBAI.US,D,20250115,000000,3.41,3.53,3.26,3.39,27000226,0
950
+ BBAI.US,D,20250116,000000,3.73,4.17,3.57,4.15,58472340,0
951
+ BBAI.US,D,20250117,000000,4.26,4.4,3.91,3.92,37863806,0
952
+ BBAI.US,D,20250121,000000,3.94,4.51,3.93,4.41,42925045,0
953
+ BBAI.US,D,20250122,000000,4.6,4.82,4.34,4.44,40330817,0
954
+ BBAI.US,D,20250123,000000,4.295,4.44,4.1,4.22,24694464,0
955
+ BBAI.US,D,20250124,000000,4.25,4.59,4.12,4.13,29619523,0
956
+ BBAI.US,D,20250127,000000,3.78,3.97,3.5,3.68,25342040,0
957
+ BBAI.US,D,20250128,000000,3.81,3.87,3.55,3.7,19339658,0
958
+ BBAI.US,D,20250129,000000,3.73,3.81,3.52,3.64,14850098,0
959
+ BBAI.US,D,20250130,000000,3.86,4.3,3.85,4.12,46164490,0
960
+ BBAI.US,D,20250131,000000,4.25,4.53,4.12,4.24,41007080,0
961
+ BBAI.US,D,20250203,000000,3.82,4.4,3.78,4.23,26528325,0
962
+ BBAI.US,D,20250204,000000,4.5,5.07,4.46,4.91,68485842,0
963
+ BBAI.US,D,20250205,000000,5.5,7.5388,5.36,7.11,269635406,0
964
+ BBAI.US,D,20250206,000000,7.48,7.82,6.67,6.77,165866086,0
965
+ BBAI.US,D,20250207,000000,6.77,9.305,6.52,8.59,231271405,0
966
+ BBAI.US,D,20250210,000000,9.43,9.7,8.2,8.72,187527724,0
967
+ BBAI.US,D,20250211,000000,8.47,9.41,7.87,8,119094085,0
968
+ BBAI.US,D,20250212,000000,7.7,9.93,7.55,9.74,153707510,0
969
+ BBAI.US,D,20250213,000000,10.28,10.36,9.06,9.78,126712701,0
970
+ BBAI.US,D,20250214,000000,9.39,9.58,8.555,9.02,84258022,0
971
+ BBAI.US,D,20250218,000000,9.01,9.45,8.27,8.42,59371695,0
972
+ BBAI.US,D,20250219,000000,8.3,8.48,7.68,7.87,65282140,0
973
+ BBAI.US,D,20250220,000000,7.305,7.65,6.73,7.51,55554539,0
974
+ BBAI.US,D,20250221,000000,7.75,7.88,6.7,6.79,41455458,0
975
+ BBAI.US,D,20250224,000000,6.73,6.738,5.88,5.94,43317599,0
976
+ BBAI.US,D,20250225,000000,5.77,6.165,5.25,5.6,43421722,0
977
+ BBAI.US,D,20250226,000000,5.92,6.255,5.53,5.69,39564348,0
978
+ BBAI.US,D,20250227,000000,5.91,6.03,5.06,5.12,39244298,0
979
+ BBAI.US,D,20250228,000000,4.99,5.34,4.8,5.16,44205484,0
980
+ BBAI.US,D,20250303,000000,5.485,5.65,4.69,4.76,56290963,0
981
+ BBAI.US,D,20250304,000000,4.52,5,4.39,4.71,48713360,0
982
+ BBAI.US,D,20250305,000000,4.73,4.8,4.45,4.8,44050278,0
983
+ BBAI.US,D,20250306,000000,4.485,4.54,4.1,4.2,55737163,0
984
+ BBAI.US,D,20250307,000000,3.53,3.54,3.13,3.34,78654641,0
985
+ BBAI.US,D,20250310,000000,3.475,3.5699,3.05,3.14,62428607,0
986
+ BBAI.US,D,20250311,000000,3.03,3.24,2.93,3.18,42521204,0
987
+ BBAI.US,D,20250312,000000,3.38,3.47,3.14,3.27,47821203,0
988
+ BBAI.US,D,20250313,000000,3.26,3.33,3.12,3.27,30810325,0
989
+ BBAI.US,D,20250314,000000,3.355,3.59,3.32,3.53,55122153,0
990
+ BBAI.US,D,20250317,000000,3.625,3.6673,3.39,3.49,42355499,0
991
+ BBAI.US,D,20250318,000000,3.09,3.12,2.8601,2.97,49757920,0
992
+ BBAI.US,D,20250319,000000,3.01,3.17,2.92,3.11,23538476,0
993
+ BBAI.US,D,20250320,000000,3.035,3.1,2.95,3,19270093,0
994
+ BBAI.US,D,20250321,000000,2.92,2.99,2.85,2.97,21501228,0
995
+ BBAI.US,D,20250324,000000,3.07,3.58,3.06,3.54,48995140,0
996
+ BBAI.US,D,20250325,000000,3.73,3.83,3.415,3.51,65939471,0
997
+ BBAI.US,D,20250326,000000,3.445,3.515,3.14,3.19,34280360,0
998
+ BBAI.US,D,20250327,000000,3.1,3.27,3.05,3.06,25006464,0
999
+ BBAI.US,D,20250328,000000,3.02,3.075,2.94,3.04,25312438,0
1000
+ BBAI.US,D,20250331,000000,2.91,2.95,2.8,2.86,35157809,0
1001
+ BBAI.US,D,20250401,000000,2.89,3.03,2.8,2.95,34473727,0
1002
+ BBAI.US,D,20250402,000000,2.83,3.21,2.8,3.13,42486907,0
1003
+ BBAI.US,D,20250403,000000,2.87,3.21,2.85,3.04,47031274,0
1004
+ BBAI.US,D,20250404,000000,2.92,2.95,2.7,2.85,51428306,0
1005
+ BBAI.US,D,20250407,000000,2.555,3.05,2.48,2.93,54252175,0
1006
+ BBAI.US,D,20250408,000000,3.15,3.2,2.55,2.66,53322411,0
1007
+ BBAI.US,D,20250409,000000,2.79,3.12,2.65,3.1,68057556,0
1008
+ BBAI.US,D,20250410,000000,2.9811,3,2.8,2.84,46714099,0
1009
+ BBAI.US,D,20250411,000000,2.85,2.8673,2.71,2.81,41486081,0
1010
+ BBAI.US,D,20250414,000000,2.89,2.98,2.62,2.62,67417418,0
1011
+ BBAI.US,D,20250415,000000,2.59,2.613,2.48,2.57,39191503,0
1012
+ BBAI.US,D,20250416,000000,2.5,2.55,2.41,2.49,37860783,0
1013
+ BBAI.US,D,20250417,000000,2.4974,2.6,2.46,2.53,29302960,0
1014
+ BBAI.US,D,20250421,000000,2.46,2.48,2.36,2.39,28914022,0
1015
+ BBAI.US,D,20250422,000000,2.435,2.5952,2.43,2.57,42886151,0
1016
+ BBAI.US,D,20250423,000000,2.71,2.82,2.66,2.7,42655297,0
1017
+ BBAI.US,D,20250424,000000,2.71,2.92,2.685,2.91,35380418,0
1018
+ BBAI.US,D,20250425,000000,2.97,3.66,2.91,3.53,125625884,0
1019
+ BBAI.US,D,20250428,000000,3.79,3.79,3.38,3.57,96801929,0
1020
+ BBAI.US,D,20250429,000000,3.6,3.71,3.45,3.58,60665792,0
1021
+ BBAI.US,D,20250430,000000,3.355,3.45,3.23,3.41,48041042,0
1022
+ BBAI.US,D,20250501,000000,3.56,3.58,3.32,3.34,75383109,0
1023
+ BBAI.US,D,20250502,000000,3.12,3.43,3.08,3.36,90396243,0
1024
+ BBAI.US,D,20250505,000000,3.31,3.34,3.08,3.21,62075116,0
1025
+ BBAI.US,D,20250506,000000,3.09,3.19,3.01,3.09,62440977,0
1026
+ BBAI.US,D,20250507,000000,3.09,3.11,2.96,3.05,44573554,0
1027
+ BBAI.US,D,20250508,000000,3.13,3.28,3.1,3.25,54462775,0
1028
+ BBAI.US,D,20250509,000000,3.27,3.2885,3.08,3.16,44200527,0
1029
+ BBAI.US,D,20250512,000000,3.38,3.4,3.22,3.25,59210852,0
1030
+ BBAI.US,D,20250513,000000,3.28,3.85,3.2784,3.56,98208696,0
1031
+ BBAI.US,D,20250514,000000,4,4.37,3.75,3.85,120715753,0
1032
+ BBAI.US,D,20250515,000000,3.76,3.79,3.49,3.64,74647250,0
1033
+ BBAI.US,D,20250516,000000,3.7,3.83,3.59,3.67,63910771,0
1034
+ BBAI.US,D,20250519,000000,3.5,3.755,3.44,3.72,58221411,0
1035
+ BBAI.US,D,20250520,000000,3.75,3.778,3.5,3.55,43589144,0
1036
+ BBAI.US,D,20250521,000000,3.51,4.13,3.48,3.72,119091117,0
1037
+ BBAI.US,D,20250522,000000,3.725,4.13,3.66,3.82,124309393,0
1038
+ BBAI.US,D,20250523,000000,3.73,3.8,3.56,3.64,92774449,0
1039
+ BBAI.US,D,20250527,000000,3.78,4.55,3.755,4.49,172020970,0
1040
+ BBAI.US,D,20250528,000000,4.55,4.61,4.04,4.14,94635164,0
1041
+ BBAI.US,D,20250529,000000,4.395,4.4,3.87,3.87,69205085,0
1042
+ BBAI.US,D,20250530,000000,3.9,4.34,3.84,4.16,157841879,0
1043
+ BBAI.US,D,20250602,000000,4.02,4.11,3.89,3.95,100710956,0
1044
+ BBAI.US,D,20250603,000000,4.05,4.21,3.78,3.79,94334308,0
1045
+ BBAI.US,D,20250604,000000,3.81,4.42,3.72,4.26,188099253,0
1046
+ BBAI.US,D,20250605,000000,4.18,4.19,3.65,3.77,129622358,0
1047
+ BBAI.US,D,20250606,000000,3.87,4.03,3.81,3.85,61997926,0
1048
+ BBAI.US,D,20250609,000000,3.92,3.94,3.79,3.9,72345643,0
1049
+ BBAI.US,D,20250610,000000,3.915,3.94,3.7,3.77,77180639,0
1050
+ BBAI.US,D,20250611,000000,3.865,3.99,3.73,3.73,109097005,0
1051
+ BBAI.US,D,20250612,000000,3.73,3.94,3.69,3.83,77154150,0
1052
+ BBAI.US,D,20250613,000000,3.72,3.93,3.65,3.72,95898716,0
1053
+ BBAI.US,D,20250616,000000,3.76,4.14,3.735,4.14,141164246,0
1054
+ BBAI.US,D,20250617,000000,4.13,4.4,4,4.05,183662443,0
1055
+ BBAI.US,D,20250618,000000,4.105,4.3,3.92,3.96,205313288,0
1056
+ BBAI.US,D,20250620,000000,4.03,4.09,3.81,4,167333681,0
1057
+ BBAI.US,D,20250623,000000,3.9,4.18,3.78,4.18,195355414,0
1058
+ BBAI.US,D,20250624,000000,4.24,5.25,4.23,5.23,298709167,0
1059
+ BBAI.US,D,20250625,000000,5.8,5.89,4.7,4.81,258046141,0
1060
+ BBAI.US,D,20250626,000000,4.89,5.89,4.83,5.8,271833942,0
1061
+ BBAI.US,D,20250627,000000,5.9,5.98,5.545,5.84,301325409,0
1062
+ BBAI.US,D,20250630,000000,6.28,7.23,6.26,6.79,356135497,0
1063
+ BBAI.US,D,20250701,000000,7.15,7.15,6.27,6.65,254896335,0
1064
+ BBAI.US,D,20250702,000000,6.55,7.85,6.5,7.56,375003056,0
1065
+ BBAI.US,D,20250703,000000,7.84,8.28,7.56,7.75,201359253,0
1066
+ BBAI.US,D,20250707,000000,7.765,7.99,7.22,7.78,155350465,0
1067
+ BBAI.US,D,20250708,000000,7.97,8.72,7.56,7.59,198347411,0
1068
+ BBAI.US,D,20250709,000000,7.95,8.07,6.96,7.37,169265912,0
1069
+ BBAI.US,D,20250710,000000,7.19,7.49,6.84,7.12,144218082,0
1070
+ BBAI.US,D,20250711,000000,7,7.2,6.39,6.44,129707584,0
1071
+ BBAI.US,D,20250714,000000,6.24,6.93,6.09,6.92,118666776,0
1072
+ BBAI.US,D,20250715,000000,7.09,7.17,6.68,7.1,136748751,0
1073
+ BBAI.US,D,20250716,000000,7.1,7.51,6.88,7.12,128385811,0
1074
+ BBAI.US,D,20250717,000000,7.28,8.38,7.25,8.22,206080080,0
1075
+ BBAI.US,D,20250718,000000,8.39,8.48,7.86,7.95,125673820,0
1076
+ BBAI.US,D,20250721,000000,8.21,8.59,7.38,7.4,112030523,0
1077
+ BBAI.US,D,20250722,000000,7.4,7.4375,6.9,7.37,74786634,0
1078
+ BBAI.US,D,20250723,000000,7.55,7.94,7.42,7.93,92486211,0
1079
+ BBAI.US,D,20250724,000000,7.79,8.06,7.76,7.8,71270127,0
1080
+ BBAI.US,D,20250725,000000,7.79,7.8,7.35,7.39,62861990,0
1081
+ BBAI.US,D,20250728,000000,7.52,7.57,7.01,7.15,63168120,0
1082
+ BBAI.US,D,20250729,000000,7.12,7.15,6.58,6.62,66988006,0
1083
+ BBAI.US,D,20250730,000000,6.565,6.72,6.28,6.41,58280013,0
1084
+ BBAI.US,D,20250731,000000,6.61,6.81,6.33,6.35,61691389,0
1085
+ BBAI.US,D,20250801,000000,6.045,6.61,6.01,6.4,73000196,0
1086
+ BBAI.US,D,20250804,000000,6.6,7.32,6.49,7.09,89153048,0
1087
+ BBAI.US,D,20250805,000000,7.11,7.34,6.96,7.04,77268666,0
1088
+ BBAI.US,D,20250806,000000,6.9601,6.99,6.67,6.72,56970917,0
1089
+ BBAI.US,D,20250807,000000,6.78,6.9,6.39,6.61,61499066,0
1090
+ BBAI.US,D,20250808,000000,6.92,7.26,6.85,7.14,87383505,0
1091
+ BBAI.US,D,20250811,000000,7.02,7.39,6.74,7.09,137019903,0
1092
+ BBAI.US,D,20250812,000000,4.85,6.08,4.75,5.97,239350390,0
1093
+ BBAI.US,D,20250813,000000,5.885,6.03,5.6,5.81,90663937,0
1094
+ BBAI.US,D,20250814,000000,5.67,5.99,5.62,5.84,70298474,0
1095
+ BBAI.US,D,20250815,000000,5.785,6.22,5.56,6.14,71983464,0
1096
+ BBAI.US,D,20250818,000000,6.05,6.19,5.77,5.85,62221283,0
1097
+ BBAI.US,D,20250819,000000,5.85,5.89,5.42,5.5,60500459,0
1098
+ BBAI.US,D,20250820,000000,5.43,5.6999,5.24,5.61,60443805,0
1099
+ BBAI.US,D,20250821,000000,5.48,5.64,5.44,5.48,43871174,0
1100
+ BBAI.US,D,20250822,000000,5.47,5.66,5.26,5.5,51779548,0
1101
+ BBAI.US,D,20250825,000000,5.48,5.5,5.28,5.3,51819615,0
1102
+ BBAI.US,D,20250826,000000,5.305,5.48,5.19,5.35,53043024,0
1103
+ BBAI.US,D,20250827,000000,5.35,5.3898,5.11,5.13,44619403,0
1104
+ BBAI.US,D,20250828,000000,5.2,5.25,5.1,5.16,43131139,0
1105
+ BBAI.US,D,20250829,000000,5.15,5.18,4.95,5.07,38137202,0
1106
+ BBAI.US,D,20250902,000000,4.94,5.08,4.81,5.02,43589340,0
1107
+ BBAI.US,D,20250903,000000,5.005,5.03,4.85,4.9,30724817,0
1108
+ BBAI.US,D,20250904,000000,4.9,4.98,4.75,4.93,40958478,0
1109
+ BBAI.US,D,20250905,000000,4.99,5.06,4.73,4.98,45189845,0
1110
+ BBAI.US,D,20250908,000000,4.98,5.05,4.85,4.87,33041609,0
1111
+ BBAI.US,D,20250909,000000,4.885,4.9,4.73,4.8,37191260,0
1112
+ BBAI.US,D,20250910,000000,4.86,4.92,4.65,4.73,49355952,0
1113
+ BBAI.US,D,20250911,000000,4.74,5.09,4.695,4.87,61593013,0
1114
+ BBAI.US,D,20250912,000000,5.19,5.38,4.97,5.06,118700906,0
1115
+ BBAI.US,D,20250915,000000,5.19,5.33,5.02,5.09,92017727,0
1116
+ BBAI.US,D,20250916,000000,5.34,6,5.33,5.94,213074958,0
1117
+ BBAI.US,D,20250917,000000,5.81,6.17,5.61,6.02,148128295,0
1118
+ BBAI.US,D,20250918,000000,6.24,6.43,6.02,6.28,121507945,0
1119
+ BBAI.US,D,20250919,000000,6.3002,6.94,6.275,6.85,156953034,0
1120
+ BBAI.US,D,20250922,000000,6.78,7.21,6.31,7.08,134586620,0
1121
+ BBAI.US,D,20250923,000000,7.37,8.48,7.21,7.99,233582321,0
1122
+ BBAI.US,D,20250924,000000,8.04,8.14,7.54,7.59,133640857,0
1123
+ BBAI.US,D,20250925,000000,7.09,7.36,6.77,7.14,100998914,0
1124
+ BBAI.US,D,20250926,000000,7.15,7.19,6.56,6.73,70832702,0
1125
+ BBAI.US,D,20250929,000000,6.87,6.985,6.435,6.46,73588312,0
1126
+ BBAI.US,D,20250930,000000,6.4,6.69,6.33,6.52,67859986,0
1127
+ BBAI.US,D,20251001,000000,6.57,7.06,6.39,6.98,91122286,0
1128
+ BBAI.US,D,20251002,000000,7.14,7.36,6.96,7.27,94542249,0
1129
+ BBAI.US,D,20251003,000000,7.335,7.37,6.9,7.19,87622302,0
1130
+ BBAI.US,D,20251006,000000,7.28,7.87,7.22,7.69,130405888,0
1131
+ BBAI.US,D,20251007,000000,7.75,7.8,7.12,7.44,94517225,0
1132
+ BBAI.US,D,20251008,000000,7.535,7.77,7.09,7.29,120253641,0
1133
+ BBAI.US,D,20251009,000000,7.29,7.56,7.11,7.49,153455382,0
1134
+ BBAI.US,D,20251010,000000,7.56,8.8,7.2,7.22,236911479,0
1135
+ BBAI.US,D,20251013,000000,7.6,9.195,7.55,8.81,211830148,0
1136
+ BBAI.US,D,20251014,000000,8.87,9.39,8.41,8.91,176513580,0
1137
+ BBAI.US,D,20251015,000000,9.11,9.27,8,8.52,132033522,0
1138
+ BBAI.US,D,20251016,000000,8.6,8.68,7.65,7.7,96101550,0
1139
+ BBAI.US,D,20251017,000000,7.5,7.73,7.1,7.42,127409352,0
1140
+ BBAI.US,D,20251020,000000,7.64,7.83,7.34,7.46,163795082,0
1141
+ BBAI.US,D,20251021,000000,7.37,7.5,6.915,7.08,128256576,0
1142
+ BBAI.US,D,20251022,000000,6.82,7,6.4,6.61,148112553,0
1143
+ BBAI.US,D,20251023,000000,6.7,6.9,6.56,6.78,114363523,0
1144
+ BBAI.US,D,20251024,000000,7.1019,7.33,7.02,7.05,293442704,0
1145
+ BBAI.US,D,20251027,000000,7.205,7.32,6.87,7.1,352543723,0
1146
+ BBAI.US,D,20251028,000000,7.08,7.27,6.75,6.78,357605540,0
1147
+ BBAI.US,D,20251029,000000,6.8,7.07,6.61,6.9,124260415,0
1148
+ BBAI.US,D,20251030,000000,6.68,6.93,6.55,6.74,90211900,0
1149
+ BBAI.US,D,20251031,000000,6.77,6.945,6.61,6.92,86741604,0
1150
+ BBAI.US,D,20251103,000000,6.9,6.92,6.225,6.3,90997281,0
1151
+ BBAI.US,D,20251104,000000,5.9,6.1399,5.7,5.73,54605881,0
1152
+ BBAI.US,D,20251105,000000,5.84,6.21,5.745,6.13,67767686,0
1153
+ BBAI.US,D,20251106,000000,6.06,6.08,5.5735,5.66,65576282,0
1154
+ BBAI.US,D,20251107,000000,5.435,5.7199,5.29,5.68,78567606,0
1155
+ BBAI.US,D,20251110,000000,5.93,5.96,5.58,5.71,86376877,0
1156
+ BBAI.US,D,20251111,000000,6.96,6.99,6.01,6.06,157695817,0
1157
+ BBAI.US,D,20251112,000000,6.4,7.4,6.32,7.17,187273551,0
1158
+ BBAI.US,D,20251113,000000,7,7.05,6.14,6.34,97606478,0
1159
+ BBAI.US,D,20251114,000000,6.1,6.6,6.02,6.06,90751720,0
1160
+ BBAI.US,D,20251117,000000,5.96,6.035,5.38,5.57,84912569,0
1161
+ BBAI.US,D,20251118,000000,5.53,6.21,5.43,5.98,107586680,0
1162
+ BBAI.US,D,20251119,000000,5.9,6.1091,5.71,5.84,90458763,0
1163
+ BBAI.US,D,20251120,000000,6.15,6.49,5.49,5.51,96223389,0
1164
+ BBAI.US,D,20251121,000000,5.54,5.67,5.03,5.4,97370337,0
1165
+ BBAI.US,D,20251124,000000,5.52,6.275,5.5,6.27,99676755,0
1166
+ BBAI.US,D,20251125,000000,6.07,6.215,5.9,6.19,85030017,0
1167
+ BBAI.US,D,20251126,000000,6.27,6.3019,5.99,6.02,87739714,0
1168
+ BBAI.US,D,20251128,000000,6.07,6.44,6.04,6.34,71670206,0
1169
+ BBAI.US,D,20251201,000000,6.14,6.23,5.98,6.05,73024102,0
1170
+ BBAI.US,D,20251202,000000,6.09,6.16,5.78,5.79,59959702,0
1171
+ BBAI.US,D,20251203,000000,5.8,6.12,5.62,6.1,80147863,0
1172
+ BBAI.US,D,20251204,000000,6.1,7.18,6.0452,7.02,170692771,0
1173
+ BBAI.US,D,20251205,000000,6.86,7.04,6.54,6.82,113407624,0
1174
+ BBAI.US,D,20251208,000000,6.99,7.01,6.41,6.56,103316884,0
1175
+ BBAI.US,D,20251209,000000,6.435,6.72,6.35,6.71,94922279,0
1176
+ BBAI.US,D,20251210,000000,6.61,7,6.47,6.61,102914550,0
1177
+ BBAI.US,D,20251211,000000,6.485,6.85,6.31,6.74,105809871,0
1178
+ BBAI.US,D,20251212,000000,6.67,6.97,6.17,6.38,163294844,0
1179
+ BBAI.US,D,20251215,000000,6.38,6.41,5.78,5.97,127669504,0
1180
+ BBAI.US,D,20251216,000000,5.955,6.115,5.813,5.86,101691881,0
1181
+ BBAI.US,D,20251217,000000,5.89,5.98,5.42,5.44,133777463,0
1182
+ BBAI.US,D,20251218,000000,5.67,5.79,5.52,5.63,191603423,0
1183
+ BBAI.US,D,20251219,000000,5.74,6.34,5.7,6.26,217907173,0
1184
+ BBAI.US,D,20251222,000000,6.34,6.55,6.17,6.39,78148715,0
1185
+ BBAI.US,D,20251223,000000,6.25,6.455,6.07,6.12,52899607,0
1186
+ BBAI.US,D,20251224,000000,6.082,6.1173,5.96,6.03,28149793,0
1187
+ BBAI.US,D,20251226,000000,6.05,6.05,5.69,5.73,41128309,0
1188
+ BBAI.US,D,20251229,000000,5.625,5.86,5.59,5.67,43509199,0
1189
+ BBAI.US,D,20251230,000000,5.69,5.7,5.4444,5.5,42260144,0
1190
+ BBAI.US,D,20251231,000000,5.47,5.54,5.3,5.4,34533522,0
1191
+ BBAI.US,D,20260102,000000,5.595,5.85,5.42,5.84,56019733,0
1192
+ BBAI.US,D,20260105,000000,5.87,5.945,5.56,5.88,74991358,0
1193
+ BBAI.US,D,20260106,000000,5.91,6.41,5.825,6.41,93675932,0
1194
+ BBAI.US,D,20260107,000000,6.15,6.35,5.96,5.99,65798025,0
1195
+ BBAI.US,D,20260108,000000,5.95,6.28,5.9,6.17,60079890,0
1196
+ BBAI.US,D,20260109,000000,6.24,6.51,6.15,6.2,71382641,0
1197
+ BBAI.US,D,20260112,000000,6.16,6.35,6.06,6.31,62881045,0
1198
+ BBAI.US,D,20260113,000000,6.3504,6.46,5.98,6.09,67180598,0
1199
+ BBAI.US,D,20260114,000000,6.07,6.33,5.86,6.26,91272289,0
1200
+ BBAI.US,D,20260115,000000,6.29,6.62,6.16,6.17,126954421,0
1201
+ BBAI.US,D,20260116,000000,6.2,6.36,6.04,6.12,91828430,0
1202
+ BBAI.US,D,20260120,000000,5.87,6.19,5.81,5.94,116161128,0
1203
+ BBAI.US,D,20260121,000000,5.99,6.13,5.33,5.71,116168328,0
1204
+ BBAI.US,D,20260122,000000,5.79,6.02,5.71,5.93,77255846,0
1205
+ BBAI.US,D,20260123,000000,5.87,6.03,5.74,5.82,86445560,0
1206
+ BBAI.US,D,20260126,000000,5.84,6.05,5.65,5.72,54773896,0
1207
+ BBAI.US,D,20260127,000000,5.72,6.2,5.67,6.16,92575075,0
1208
+ BBAI.US,D,20260128,000000,6.29,6.555,5.89,6.01,87932007,0
1209
+ BBAI.US,D,20260129,000000,5.97,5.99,5.42,5.52,102243348,0
1210
+ BBAI.US,D,20260130,000000,5.415,5.525,4.965,5.04,86321430,0
1211
+ BBAI.US,D,20260202,000000,5.035,5.065,4.78,4.78,49074960,0
1212
+ BBAI.US,D,20260203,000000,4.95,5,4.7,4.95,71497580,0
1213
+ BBAI.US,D,20260204,000000,4.875,4.9,4.4,4.5,70119093,0
1214
+ BBAI.US,D,20260205,000000,4.265,4.48,4,4.08,72131340,0
1215
+ BBAI.US,D,20260206,000000,4.27,4.82,4.185,4.72,56842541,0
1216
+ BBAI.US,D,20260209,000000,4.57,4.92,4.55,4.87,58529316,0
1217
+ BBAI.US,D,20260210,000000,4.865,4.92,4.52,4.56,67292246,0
1218
+ BBAI.US,D,20260211,000000,4.61,4.6399,4.26,4.43,54538598,0
1219
+ BBAI.US,D,20260212,000000,4.46,4.47,3.97,4.1,61951856,0
1220
+ BBAI.US,D,20260213,000000,4.17,4.28,4.03,4.08,38506096,0
1221
+ BBAI.US,D,20260217,000000,3.99,4.08,3.88,3.94,43544246,0
1222
+ BBAI.US,D,20260218,000000,3.95,4.21,3.9,4.09,38164785,0
daily/us/nyse stocks/1/bbu.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/bbva.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/bby.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/bc.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/bepj.us.txt ADDED
@@ -0,0 +1,475 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ BEPJ.US,D,20240328,000000,25,25.08,24.975,24.99,421896,0
3
+ BEPJ.US,D,20240401,000000,25.01,25.012,24.91,25.01,166841,0
4
+ BEPJ.US,D,20240402,000000,24.98,25.05,24.86,24.99,83483,0
5
+ BEPJ.US,D,20240403,000000,24.93,24.99,24.92,24.97,52117,0
6
+ BEPJ.US,D,20240404,000000,25.03,25.03,24.98,25.02,93401,0
7
+ BEPJ.US,D,20240405,000000,25.01,25.07,24.9,25.04,117867,0
8
+ BEPJ.US,D,20240408,000000,24.995,25.05,24.995,25.05,38449,0
9
+ BEPJ.US,D,20240409,000000,25.05,25.06,24.97,25.04,201896,0
10
+ BEPJ.US,D,20240410,000000,24.91,25.14,24.9001,25.14,140276,0
11
+ BEPJ.US,D,20240411,000000,25,25.25,24.99,25.14,62792,0
12
+ BEPJ.US,D,20240412,000000,24.99,25.17,24.99,25.17,43886,0
13
+ BEPJ.US,D,20240415,000000,25.125,25.17,24.87,24.98,125089,0
14
+ BEPJ.US,D,20240416,000000,24.97,25,24.76,24.88,117976,0
15
+ BEPJ.US,D,20240417,000000,24.975,25.16,24.82,25.13,198526,0
16
+ BEPJ.US,D,20240418,000000,25,25.12,24.8002,24.85,70698,0
17
+ BEPJ.US,D,20240419,000000,24.8,25.08,24.8,25.04,20256,0
18
+ BEPJ.US,D,20240422,000000,25.09,25.13,24.93,24.99,221216,0
19
+ BEPJ.US,D,20240423,000000,25.055,25.13,25.0001,25.01,64129,0
20
+ BEPJ.US,D,20240424,000000,24.9,25.23,24.9,25.01,68906,0
21
+ BEPJ.US,D,20240425,000000,24.94,25,24.85,24.86,24933,0
22
+ BEPJ.US,D,20240426,000000,24.91,25,24.83,24.85,34101,0
23
+ BEPJ.US,D,20240429,000000,24.88,24.93,24.84,24.86,280214,0
24
+ BEPJ.US,D,20240430,000000,24.82,24.93,24.73,24.83,719596,0
25
+ BEPJ.US,D,20240501,000000,24.83,24.93,24.78,24.92,50934,0
26
+ BEPJ.US,D,20240502,000000,24.94,25.08,24.94,25,22351,0
27
+ BEPJ.US,D,20240503,000000,25.04,25.17,25.03,25.1,25028,0
28
+ BEPJ.US,D,20240506,000000,25.03,25.06,24.92,25.06,29212,0
29
+ BEPJ.US,D,20240507,000000,25.06,25.09,24.97,25.06,26898,0
30
+ BEPJ.US,D,20240508,000000,25.025,25.08,24.9707,25.06,22854,0
31
+ BEPJ.US,D,20240509,000000,25.06,25.06,25.04,25.04,7773,0
32
+ BEPJ.US,D,20240510,000000,25.04,25.05,24.95,25.03,9220,0
33
+ BEPJ.US,D,20240513,000000,25.03,25.04,25,25.04,35693,0
34
+ BEPJ.US,D,20240514,000000,25.06,25.06,25.03,25.06,3176,0
35
+ BEPJ.US,D,20240515,000000,25.05,25.15,24.9805,25.15,113949,0
36
+ BEPJ.US,D,20240516,000000,25.09,25.09,25.04,25.06,28523,0
37
+ BEPJ.US,D,20240517,000000,25.06,25.08,24.95,25.08,11283,0
38
+ BEPJ.US,D,20240520,000000,25.0483,25.17,24.9916,25.17,24189,0
39
+ BEPJ.US,D,20240521,000000,25.168,25.17,25.06,25.06,27807,0
40
+ BEPJ.US,D,20240522,000000,25.08,25.08,25.05,25.08,11991,0
41
+ BEPJ.US,D,20240523,000000,25.08,25.08,25,25.08,11450,0
42
+ BEPJ.US,D,20240524,000000,25.08,25.35,25.08,25.35,33985,0
43
+ BEPJ.US,D,20240528,000000,25.44,25.44,25.185,25.35,28707,0
44
+ BEPJ.US,D,20240529,000000,25.16,25.185,25,25.08,65246,0
45
+ BEPJ.US,D,20240530,000000,25.06,25.14,25.01,25.01,36954,0
46
+ BEPJ.US,D,20240531,000000,25.15,25.38,25.15,25.38,21263,0
47
+ BEPJ.US,D,20240603,000000,25.2,25.34,25.165,25.34,9754,0
48
+ BEPJ.US,D,20240604,000000,25.34,25.48,25.34,25.48,42640,0
49
+ BEPJ.US,D,20240605,000000,25.48,25.7,25.23,25.7,31278,0
50
+ BEPJ.US,D,20240606,000000,25.69,25.7187,25.42,25.57,24316,0
51
+ BEPJ.US,D,20240607,000000,25.29,25.505,25.2,25.5,10944,0
52
+ BEPJ.US,D,20240610,000000,25.58,25.58,25.21,25.34,26209,0
53
+ BEPJ.US,D,20240611,000000,25.33,25.44,25.22,25.36,28801,0
54
+ BEPJ.US,D,20240612,000000,25.4,25.48,25.31,25.37,29094,0
55
+ BEPJ.US,D,20240613,000000,25.4,25.5899,25.3101,25.39,10260,0
56
+ BEPJ.US,D,20240614,000000,25.33,25.65,25.33,25.65,13559,0
57
+ BEPJ.US,D,20240617,000000,25.6,25.65,25.43,25.65,10285,0
58
+ BEPJ.US,D,20240618,000000,25.6,25.68,25.5611,25.65,11686,0
59
+ BEPJ.US,D,20240620,000000,25.72,25.72,25.51,25.61,10756,0
60
+ BEPJ.US,D,20240621,000000,25.61,25.7,25.5774,25.7,16980,0
61
+ BEPJ.US,D,20240624,000000,25.72,25.75,25.41,25.55,24077,0
62
+ BEPJ.US,D,20240625,000000,25.58,25.8,25.51,25.8,26956,0
63
+ BEPJ.US,D,20240626,000000,25.55,25.68,25.5201,25.68,9673,0
64
+ BEPJ.US,D,20240627,000000,25.75,25.75,25.54,25.65,27244,0
65
+ BEPJ.US,D,20240628,000000,25.59,25.85,25.46,25.5,136956,0
66
+ BEPJ.US,D,20240701,000000,25.47,25.51,25.3,25.45,16403,0
67
+ BEPJ.US,D,20240702,000000,25.51,25.51,25.42,25.5,16664,0
68
+ BEPJ.US,D,20240703,000000,25.4982,25.68,25.4982,25.56,32216,0
69
+ BEPJ.US,D,20240705,000000,25.6,25.68,25.6,25.65,10318,0
70
+ BEPJ.US,D,20240708,000000,25.65,25.65,25.36,25.41,15825,0
71
+ BEPJ.US,D,20240709,000000,25.41,25.535,25.4,25.44,12012,0
72
+ BEPJ.US,D,20240710,000000,25.3,25.48,25.22,25.35,33328,0
73
+ BEPJ.US,D,20240711,000000,25.26,25.46,25.26,25.4,15859,0
74
+ BEPJ.US,D,20240712,000000,25.35,25.53,25.35,25.46,6678,0
75
+ BEPJ.US,D,20240715,000000,25.09,25.09,24.92,25.07,9054,0
76
+ BEPJ.US,D,20240716,000000,25.2899,25.29,25,25,15502,0
77
+ BEPJ.US,D,20240717,000000,24.92,25.0999,24.92,25.07,9748,0
78
+ BEPJ.US,D,20240718,000000,24.93,24.96,24.83,24.95,5309,0
79
+ BEPJ.US,D,20240719,000000,24.92,24.9889,24.81,24.81,15102,0
80
+ BEPJ.US,D,20240722,000000,24.87,24.9,24.76,24.9,5007,0
81
+ BEPJ.US,D,20240723,000000,24.78,24.83,24.65,24.78,11481,0
82
+ BEPJ.US,D,20240724,000000,24.82,24.82,24.62,24.81,24520,0
83
+ BEPJ.US,D,20240725,000000,24.801,24.96,24.801,24.9,7065,0
84
+ BEPJ.US,D,20240726,000000,24.85,25,24.84,25,6400,0
85
+ BEPJ.US,D,20240729,000000,24.92,24.92,24.92,24.92,897,0
86
+ BEPJ.US,D,20240730,000000,24.82,25.02,24.8148,25.01,6605,0
87
+ BEPJ.US,D,20240731,000000,25.06,25.17,25,25.1,14918,0
88
+ BEPJ.US,D,20240801,000000,25.1,25.2103,24.974,25.12,12508,0
89
+ BEPJ.US,D,20240802,000000,25.26,25.38,24.99,25,8366,0
90
+ BEPJ.US,D,20240805,000000,24.8158,25.05,24.51,24.78,19123,0
91
+ BEPJ.US,D,20240806,000000,24.91,25,24.78,24.93,8337,0
92
+ BEPJ.US,D,20240807,000000,24.77,24.92,24.74,24.9,6831,0
93
+ BEPJ.US,D,20240808,000000,24.91,24.91,24.7,24.85,4237,0
94
+ BEPJ.US,D,20240809,000000,24.85,25.18,24.85,24.97,6446,0
95
+ BEPJ.US,D,20240812,000000,24.95,25.1,24.95,24.96,11515,0
96
+ BEPJ.US,D,20240813,000000,24.95,25.185,24.95,25.05,19169,0
97
+ BEPJ.US,D,20240814,000000,25.17,25.19,25.05,25.17,8707,0
98
+ BEPJ.US,D,20240815,000000,25.01,25.19,24.99,25.01,11954,0
99
+ BEPJ.US,D,20240816,000000,25.17,25.27,25.05,25.17,12318,0
100
+ BEPJ.US,D,20240819,000000,25.195,25.38,25.13,25.38,3644,0
101
+ BEPJ.US,D,20240820,000000,25.38,25.6,25.38,25.42,9319,0
102
+ BEPJ.US,D,20240821,000000,25.34,25.666,25.08,25.3,15495,0
103
+ BEPJ.US,D,20240822,000000,25.41,25.4399,25.345,25.39,2553,0
104
+ BEPJ.US,D,20240823,000000,25.35,25.48,25.35,25.37,5036,0
105
+ BEPJ.US,D,20240826,000000,25.41,25.42,25.4,25.415,1647,0
106
+ BEPJ.US,D,20240827,000000,25.45,25.46,25.42,25.42,5749,0
107
+ BEPJ.US,D,20240828,000000,25.46,25.46,25.34,25.41,4262,0
108
+ BEPJ.US,D,20240829,000000,25.31,25.45,25.24,25.325,20519,0
109
+ BEPJ.US,D,20240830,000000,25.3262,25.42,25.26,25.26,4696,0
110
+ BEPJ.US,D,20240903,000000,25.36,25.51,25.26,25.37,4228,0
111
+ BEPJ.US,D,20240904,000000,25.5985,25.5985,25.515,25.52,1519,0
112
+ BEPJ.US,D,20240905,000000,25.6,25.81,25.45,25.58,28859,0
113
+ BEPJ.US,D,20240906,000000,25.54,25.54,25.36,25.36,4865,0
114
+ BEPJ.US,D,20240909,000000,25.45,25.65,25.435,25.46,13678,0
115
+ BEPJ.US,D,20240910,000000,25.48,25.68,25.43,25.6,15888,0
116
+ BEPJ.US,D,20240911,000000,25.69,25.76,25.55,25.75,16353,0
117
+ BEPJ.US,D,20240912,000000,25.75,25.75,25.65,25.66,4870,0
118
+ BEPJ.US,D,20240913,000000,25.76,25.76,25.43,25.45,19061,0
119
+ BEPJ.US,D,20240916,000000,25.59,25.75,25.45,25.46,17190,0
120
+ BEPJ.US,D,20240917,000000,25.57,25.57,25.36,25.5,6179,0
121
+ BEPJ.US,D,20240918,000000,25.48,25.74,25.48,25.73,3514,0
122
+ BEPJ.US,D,20240919,000000,25.75,25.88,25.55,25.73,7076,0
123
+ BEPJ.US,D,20240920,000000,25.59,25.9,25.48,25.7731,3264,0
124
+ BEPJ.US,D,20240923,000000,25.95,25.96,25.66,25.66,13238,0
125
+ BEPJ.US,D,20240924,000000,25.7,25.92,25.48,25.82,16230,0
126
+ BEPJ.US,D,20240925,000000,25.88,25.95,25.51,25.73,3821,0
127
+ BEPJ.US,D,20240926,000000,25.5679,25.7899,25.5679,25.77,6088,0
128
+ BEPJ.US,D,20240927,000000,25.76,25.77,25.53,25.5301,19511,0
129
+ BEPJ.US,D,20240930,000000,25.56,25.69,25.49,25.52,46023,0
130
+ BEPJ.US,D,20241001,000000,25.76,25.77,25.6,25.77,7311,0
131
+ BEPJ.US,D,20241002,000000,25.85,25.85,25.59,25.76,26837,0
132
+ BEPJ.US,D,20241003,000000,25.6,25.85,25.6,25.8,5089,0
133
+ BEPJ.US,D,20241004,000000,25.75,25.75,25.56,25.68,22224,0
134
+ BEPJ.US,D,20241007,000000,25.75,25.75,25.42,25.42,40058,0
135
+ BEPJ.US,D,20241008,000000,25.55,25.78,25.51,25.7,8493,0
136
+ BEPJ.US,D,20241009,000000,25.72,25.77,25.62,25.69,7199,0
137
+ BEPJ.US,D,20241010,000000,25.64,25.7,25.56,25.64,14598,0
138
+ BEPJ.US,D,20241011,000000,25.66,25.81,25.66,25.81,5419,0
139
+ BEPJ.US,D,20241014,000000,25.66,25.9,25.66,25.89,4987,0
140
+ BEPJ.US,D,20241015,000000,25.41,25.73,25.4,25.71,14266,0
141
+ BEPJ.US,D,20241016,000000,25.79,25.84,25.72,25.84,13975,0
142
+ BEPJ.US,D,20241017,000000,25.84,25.84,25.59,25.59,5856,0
143
+ BEPJ.US,D,20241018,000000,25.6,25.82,25.4,25.82,9085,0
144
+ BEPJ.US,D,20241021,000000,25.59,25.78,25.55,25.59,12522,0
145
+ BEPJ.US,D,20241022,000000,25.64,25.64,25.42,25.61,2456,0
146
+ BEPJ.US,D,20241023,000000,25.6,25.79,25.58,25.58,15142,0
147
+ BEPJ.US,D,20241024,000000,25.5,25.66,25.5,25.61,4129,0
148
+ BEPJ.US,D,20241025,000000,25.66,25.82,25.6,25.68,6561,0
149
+ BEPJ.US,D,20241028,000000,25.58,25.82,25.56,25.68,25601,0
150
+ BEPJ.US,D,20241029,000000,25.74,25.74,25.53,25.55,9607,0
151
+ BEPJ.US,D,20241030,000000,25.5,25.6,25.47,25.52,6070,0
152
+ BEPJ.US,D,20241031,000000,25.45,25.6,25.4101,25.59,11966,0
153
+ BEPJ.US,D,20241101,000000,25.78,25.81,25.52,25.52,5282,0
154
+ BEPJ.US,D,20241104,000000,25.598,25.67,25.46,25.66,15811,0
155
+ BEPJ.US,D,20241105,000000,25.53,26.15,25.53,26.05,47612,0
156
+ BEPJ.US,D,20241106,000000,25.88,26.08,25.88,25.89,7909,0
157
+ BEPJ.US,D,20241107,000000,25.96,26.13,25.93,26.08,4845,0
158
+ BEPJ.US,D,20241108,000000,26.08,26.5,26.05,26.28,12492,0
159
+ BEPJ.US,D,20241111,000000,26.4,26.4,26.05,26.32,10744,0
160
+ BEPJ.US,D,20241112,000000,26.2825,26.395,26.17,26.28,6188,0
161
+ BEPJ.US,D,20241113,000000,26.391166,26.55,26.3,26.39,18346,0
162
+ BEPJ.US,D,20241114,000000,26.32,26.56,26.05,26.56,7927,0
163
+ BEPJ.US,D,20241115,000000,26.59,26.65,26.4104,26.56,19555,0
164
+ BEPJ.US,D,20241118,000000,26.12,26.6,26.12,26.56,19923,0
165
+ BEPJ.US,D,20241119,000000,26.64,26.67,26.37,26.55,31716,0
166
+ BEPJ.US,D,20241120,000000,26.48,26.59,26.43,26.46,9900,0
167
+ BEPJ.US,D,20241121,000000,26.59,26.6,26.23,26.3,28796,0
168
+ BEPJ.US,D,20241122,000000,26.35,26.35,26.16,26.17,10900,0
169
+ BEPJ.US,D,20241125,000000,26.25,26.25,25.97,26,24852,0
170
+ BEPJ.US,D,20241126,000000,25.9,26.02,25.85,25.99,3413,0
171
+ BEPJ.US,D,20241127,000000,26.06,26.06,25.83,25.85,114642,0
172
+ BEPJ.US,D,20241129,000000,26.06,26.35,25.936,26.33,30287,0
173
+ BEPJ.US,D,20241202,000000,26.14,26.365,25.92,25.9563,32254,0
174
+ BEPJ.US,D,20241203,000000,25.9213,25.99,25.76,25.88,14500,0
175
+ BEPJ.US,D,20241204,000000,25.993,26.3927,25.8,26.25,20877,0
176
+ BEPJ.US,D,20241205,000000,26.0912,26.35,25.88,26,18043,0
177
+ BEPJ.US,D,20241206,000000,26,26.025,25.86,25.86,4794,0
178
+ BEPJ.US,D,20241209,000000,25.86,26.025,25.75,25.75,12747,0
179
+ BEPJ.US,D,20241210,000000,25.825,25.89,25.59,25.59,9935,0
180
+ BEPJ.US,D,20241211,000000,25.75,25.95,25.54,25.78,7250,0
181
+ BEPJ.US,D,20241212,000000,25.55,25.6713,25.42,25.44,16916,0
182
+ BEPJ.US,D,20241213,000000,25.5114,25.525,25.4,25.4,10228,0
183
+ BEPJ.US,D,20241216,000000,25.5,25.54,25.3795,25.42,9103,0
184
+ BEPJ.US,D,20241217,000000,25.53,25.53,25.32,25.33,5548,0
185
+ BEPJ.US,D,20241218,000000,25.5,25.59,25.21,25.21,10543,0
186
+ BEPJ.US,D,20241219,000000,25.3,25.39,25.12,25.265,8739,0
187
+ BEPJ.US,D,20241220,000000,25.345,25.5686,25.345,25.55,6780,0
188
+ BEPJ.US,D,20241223,000000,25.51,25.54,25.2,25.34,8107,0
189
+ BEPJ.US,D,20241224,000000,25.3625,25.42,25.02,25.1,10120,0
190
+ BEPJ.US,D,20241226,000000,24.9901,25.2582,24.77,25.16,11152,0
191
+ BEPJ.US,D,20241227,000000,25.16,25.29,24.74,24.95,16375,0
192
+ BEPJ.US,D,20241230,000000,24.76,25.34,24.62,24.75,15330,0
193
+ BEPJ.US,D,20241231,000000,24.94,25.33,24.63,25.32,13158,0
194
+ BEPJ.US,D,20250102,000000,25.32,25.43,25.12,25.43,5160,0
195
+ BEPJ.US,D,20250103,000000,25.63,25.72,25.55,25.71,5683,0
196
+ BEPJ.US,D,20250106,000000,25.64,25.93,25.45,25.45,7341,0
197
+ BEPJ.US,D,20250107,000000,25.52,25.55,25.43,25.45,5841,0
198
+ BEPJ.US,D,20250108,000000,25.43,25.57,25.3,25.46,6605,0
199
+ BEPJ.US,D,20250110,000000,25.59,25.59,25.05,25.1,3640,0
200
+ BEPJ.US,D,20250113,000000,25.05,25.25,24.7,25,23770,0
201
+ BEPJ.US,D,20250114,000000,24.7,25,24.52,24.97,11367,0
202
+ BEPJ.US,D,20250115,000000,24.92,24.99,24.48,24.75,57001,0
203
+ BEPJ.US,D,20250116,000000,24.75,24.89,24.67,24.75,30624,0
204
+ BEPJ.US,D,20250117,000000,24.8,24.85,24.74,24.75,7321,0
205
+ BEPJ.US,D,20250121,000000,24.83,24.98,24.75,24.95,22280,0
206
+ BEPJ.US,D,20250122,000000,25,25,24.75,24.85,14370,0
207
+ BEPJ.US,D,20250123,000000,24.7647,24.81,24.75,24.8089,3270,0
208
+ BEPJ.US,D,20250124,000000,24.88,24.92,24.84,24.92,5996,0
209
+ BEPJ.US,D,20250127,000000,25,25.2599,24.99,25.01,38804,0
210
+ BEPJ.US,D,20250128,000000,25.01,25.15,24.79,24.9072,10106,0
211
+ BEPJ.US,D,20250129,000000,24.81,25,24.81,24.92,6259,0
212
+ BEPJ.US,D,20250130,000000,24.81,25.14,24.81,25.1201,13293,0
213
+ BEPJ.US,D,20250131,000000,24.995,25.21,24.995,25.06,6042,0
214
+ BEPJ.US,D,20250203,000000,25.17,25.23,24.98,25.05,4396,0
215
+ BEPJ.US,D,20250204,000000,24.99,25.03,24.92,24.95,10951,0
216
+ BEPJ.US,D,20250205,000000,25.09,25.11,24.98,25.1,9414,0
217
+ BEPJ.US,D,20250206,000000,24.98,25.11,24.98,25.08,2315,0
218
+ BEPJ.US,D,20250207,000000,25.05,25.08,24.98,24.98,6159,0
219
+ BEPJ.US,D,20250210,000000,25.04,25.1,24.98,25.1,5141,0
220
+ BEPJ.US,D,20250211,000000,25.09,25.1,24.98,25.04,16004,0
221
+ BEPJ.US,D,20250212,000000,24.88,24.9978,24.86,24.99,8777,0
222
+ BEPJ.US,D,20250213,000000,24.99,25.09,24.95,25.09,29158,0
223
+ BEPJ.US,D,20250214,000000,24.92,25.05,24.92,25.005,4000,0
224
+ BEPJ.US,D,20250218,000000,24.95,25.07,24.92,24.92,7896,0
225
+ BEPJ.US,D,20250219,000000,24.9999,25,24.7412,24.99,13440,0
226
+ BEPJ.US,D,20250220,000000,24.97,25,24.87,24.98,3861,0
227
+ BEPJ.US,D,20250221,000000,24.97,25,24.78,24.9545,23272,0
228
+ BEPJ.US,D,20250224,000000,24.9151,25.06,24.85,25,6899,0
229
+ BEPJ.US,D,20250225,000000,25.08,25.09,24.95,24.95,7600,0
230
+ BEPJ.US,D,20250226,000000,24.95,25.08,24.94,25.01,17390,0
231
+ BEPJ.US,D,20250227,000000,24.85,25.03,24.68,25.0299,13065,0
232
+ BEPJ.US,D,20250228,000000,24.9999,24.9999,24.53,24.66,91205,0
233
+ BEPJ.US,D,20250303,000000,24.71,24.79,24.6,24.74,11244,0
234
+ BEPJ.US,D,20250304,000000,24.62,24.79,24.42,24.6,8563,0
235
+ BEPJ.US,D,20250305,000000,24.64,24.64,24.52,24.57,6083,0
236
+ BEPJ.US,D,20250306,000000,24.5,24.7399,24.22,24.34,14771,0
237
+ BEPJ.US,D,20250307,000000,24.57,24.57,24.1659,24.28,6750,0
238
+ BEPJ.US,D,20250310,000000,24.2,24.28,23.9,24.09,17312,0
239
+ BEPJ.US,D,20250311,000000,24.04,24.06,23.85,23.92,16022,0
240
+ BEPJ.US,D,20250312,000000,23.97,24.18,23.94,24.18,26745,0
241
+ BEPJ.US,D,20250313,000000,24.02,24.2376,24.02,24.22,8051,0
242
+ BEPJ.US,D,20250314,000000,24.2725,24.48,24.1901,24.48,6668,0
243
+ BEPJ.US,D,20250317,000000,24.61,24.71,24.58,24.6,5190,0
244
+ BEPJ.US,D,20250318,000000,24.75,24.76,24.44,24.6,4452,0
245
+ BEPJ.US,D,20250319,000000,24.75,24.76,24.64,24.6973,4834,0
246
+ BEPJ.US,D,20250320,000000,24.79,24.84,24.75,24.83,9097,0
247
+ BEPJ.US,D,20250321,000000,24.85,25.01,24.79,24.87,13214,0
248
+ BEPJ.US,D,20250324,000000,24.64,25.05,24.6,24.6901,4955,0
249
+ BEPJ.US,D,20250325,000000,24.85,24.95,24.68,24.7,14672,0
250
+ BEPJ.US,D,20250326,000000,24.725,24.79,24.28,24.39,7447,0
251
+ BEPJ.US,D,20250327,000000,24.85,24.89,24.1,24.21,6942,0
252
+ BEPJ.US,D,20250328,000000,24.75,24.75,24.15,24.23,9432,0
253
+ BEPJ.US,D,20250331,000000,24.5159,24.5159,23.9,24.09,19416,0
254
+ BEPJ.US,D,20250401,000000,24.0393,24.16,23.92,23.97,5640,0
255
+ BEPJ.US,D,20250402,000000,23.97,24.28,23.8,23.87,9470,0
256
+ BEPJ.US,D,20250403,000000,23.74,24.38,23.21,23.81,20011,0
257
+ BEPJ.US,D,20250404,000000,22.909,23.72,22.62,22.82,26983,0
258
+ BEPJ.US,D,20250407,000000,22.1778,22.98,21.42,21.86,39954,0
259
+ BEPJ.US,D,20250408,000000,22.41,22.96,21.97,22.14,16910,0
260
+ BEPJ.US,D,20250409,000000,22.0551,23.28,21.9,23.01,19504,0
261
+ BEPJ.US,D,20250410,000000,22.96,23.16,22.13,22.13,5937,0
262
+ BEPJ.US,D,20250411,000000,22.4999,22.4999,21.25,21.74,11537,0
263
+ BEPJ.US,D,20250414,000000,22.71,22.78,21.52,22,37876,0
264
+ BEPJ.US,D,20250415,000000,21.92,22.06,21.525,21.56,31426,0
265
+ BEPJ.US,D,20250416,000000,21.7,21.74,21.0601,21.61,17980,0
266
+ BEPJ.US,D,20250417,000000,21.8,22.35,21.76,22.32,19075,0
267
+ BEPJ.US,D,20250421,000000,22.11,22.37,21.8,22.2,9211,0
268
+ BEPJ.US,D,20250422,000000,22.29,22.48,22.24,22.48,5417,0
269
+ BEPJ.US,D,20250423,000000,22.87,23.02,22.77,22.84,7559,0
270
+ BEPJ.US,D,20250424,000000,22.85,22.99,22.85,22.9433,3661,0
271
+ BEPJ.US,D,20250425,000000,22.765,23.2,22.765,23.11,7410,0
272
+ BEPJ.US,D,20250428,000000,23.16,23.46,22.85,23.44,12543,0
273
+ BEPJ.US,D,20250429,000000,23.035,23.45,23.035,23.37,3572,0
274
+ BEPJ.US,D,20250430,000000,23.47,23.52,22.83,23.08,17867,0
275
+ BEPJ.US,D,20250501,000000,23.51,23.51,23.2,23.2,5500,0
276
+ BEPJ.US,D,20250502,000000,23.4,23.92,23.35,23.73,10805,0
277
+ BEPJ.US,D,20250505,000000,23.7975,24.04,23.2001,23.63,18669,0
278
+ BEPJ.US,D,20250506,000000,23.84,23.87,23.47,23.87,6385,0
279
+ BEPJ.US,D,20250507,000000,23.5523,23.9,23.5523,23.75,7501,0
280
+ BEPJ.US,D,20250508,000000,23.89,23.9,23.631,23.9,4905,0
281
+ BEPJ.US,D,20250509,000000,23.75,24.33,23.63,23.63,14185,0
282
+ BEPJ.US,D,20250512,000000,24.27,24.27,23.27,23.27,9657,0
283
+ BEPJ.US,D,20250513,000000,23.67,23.67,23.24,23.3155,19181,0
284
+ BEPJ.US,D,20250514,000000,23.62,23.99,23.19,23.36,16214,0
285
+ BEPJ.US,D,20250515,000000,23.54,23.85,23.11,23.64,19297,0
286
+ BEPJ.US,D,20250516,000000,23.45,24.07,23.29,23.94,8319,0
287
+ BEPJ.US,D,20250519,000000,23.7,24.22,23.58,24.06,20498,0
288
+ BEPJ.US,D,20250520,000000,24.11,24.24,23.44,23.77,11359,0
289
+ BEPJ.US,D,20250521,000000,23.8999,24.14,23.53,23.53,6127,0
290
+ BEPJ.US,D,20250522,000000,23.9,24.2,23.6749,23.9,4827,0
291
+ BEPJ.US,D,20250523,000000,23.61,23.99,23.52,23.97,2541,0
292
+ BEPJ.US,D,20250527,000000,23.9,24.0899,23.82,23.97,4654,0
293
+ BEPJ.US,D,20250528,000000,23.78,24.17,23.5401,23.76,3883,0
294
+ BEPJ.US,D,20250529,000000,23.49,23.9,23.49,23.64,17054,0
295
+ BEPJ.US,D,20250530,000000,23.33,23.8,22.93,22.93,28810,0
296
+ BEPJ.US,D,20250602,000000,23.7399,23.7399,22.59,22.78,12157,0
297
+ BEPJ.US,D,20250603,000000,23.05,23.2,22.56,22.81,15052,0
298
+ BEPJ.US,D,20250604,000000,22.79,22.86,22.38,22.66,18142,0
299
+ BEPJ.US,D,20250605,000000,22.69,22.82,22.6,22.6,32190,0
300
+ BEPJ.US,D,20250606,000000,22.61,22.64,22.455,22.55,8387,0
301
+ BEPJ.US,D,20250609,000000,22.52,22.86,22.51,22.86,10151,0
302
+ BEPJ.US,D,20250610,000000,22.67,22.9,22.67,22.8,5376,0
303
+ BEPJ.US,D,20250611,000000,22.845,22.93,22.565,22.6,30446,0
304
+ BEPJ.US,D,20250612,000000,22.8,22.84,22.56,22.61,8171,0
305
+ BEPJ.US,D,20250613,000000,22.51,22.72,22.51,22.54,17710,0
306
+ BEPJ.US,D,20250616,000000,22.5035,22.73,22.08,22.1,96399,0
307
+ BEPJ.US,D,20250617,000000,22.29,22.57,22.13,22.42,38642,0
308
+ BEPJ.US,D,20250618,000000,22.53,22.65,22.37,22.52,28438,0
309
+ BEPJ.US,D,20250620,000000,22.705,22.71,22.56,22.61,7367,0
310
+ BEPJ.US,D,20250623,000000,22.755,22.92,22.51,22.8,46728,0
311
+ BEPJ.US,D,20250624,000000,23,23.38,22.81,23.14,37228,0
312
+ BEPJ.US,D,20250625,000000,23.2571,23.44,23.19,23.34,33896,0
313
+ BEPJ.US,D,20250626,000000,23.3,23.69,23.17,23.59,24780,0
314
+ BEPJ.US,D,20250627,000000,23.56,23.7145,23.22,23.24,71844,0
315
+ BEPJ.US,D,20250630,000000,23.34,23.6,22.85,23.21,148347,0
316
+ BEPJ.US,D,20250701,000000,23.28,23.6,23.09,23.58,53358,0
317
+ BEPJ.US,D,20250702,000000,23.48,23.95,23.48,23.93,17824,0
318
+ BEPJ.US,D,20250703,000000,23.7425,24.1182,23.7425,24.02,5591,0
319
+ BEPJ.US,D,20250707,000000,23.91,24.39,23.85,24.33,47115,0
320
+ BEPJ.US,D,20250708,000000,24.05,24.39,24.05,24.32,17880,0
321
+ BEPJ.US,D,20250709,000000,24.23,24.45,24.23,24.38,5074,0
322
+ BEPJ.US,D,20250710,000000,24.385,24.57,24.36,24.39,17572,0
323
+ BEPJ.US,D,20250711,000000,24.39,24.4767,24.34,24.43,16775,0
324
+ BEPJ.US,D,20250714,000000,24.61,24.61,24.35,24.4,12604,0
325
+ BEPJ.US,D,20250715,000000,24.19,24.6,24.19,24.31,48405,0
326
+ BEPJ.US,D,20250716,000000,24.6,24.72,24.31,24.57,16558,0
327
+ BEPJ.US,D,20250717,000000,24.665,25.06,24.2955,24.85,93201,0
328
+ BEPJ.US,D,20250718,000000,24.91,24.98,24.6201,24.75,11090,0
329
+ BEPJ.US,D,20250721,000000,24.89,24.96,24.6146,24.7,8150,0
330
+ BEPJ.US,D,20250722,000000,24.57,24.93,24.57,24.87,5390,0
331
+ BEPJ.US,D,20250723,000000,24.7,24.98,24.6598,24.67,22653,0
332
+ BEPJ.US,D,20250724,000000,24.73,24.96,24.72,24.84,15149,0
333
+ BEPJ.US,D,20250725,000000,24.9,24.98,24.88,24.9,14135,0
334
+ BEPJ.US,D,20250728,000000,24.96,24.99,24.7001,24.98,26151,0
335
+ BEPJ.US,D,20250729,000000,24.95,25.05,24.76,24.98,33048,0
336
+ BEPJ.US,D,20250730,000000,24.99,25.09,24.77,24.9,10105,0
337
+ BEPJ.US,D,20250731,000000,24.9899,24.9899,24.46,24.6,35965,0
338
+ BEPJ.US,D,20250801,000000,24.745,24.86,24.605,24.72,2850,0
339
+ BEPJ.US,D,20250804,000000,24.72,25.04,24.71,25.01,10965,0
340
+ BEPJ.US,D,20250805,000000,25.05,25.05,24.83,24.87,3230,0
341
+ BEPJ.US,D,20250806,000000,24.88,24.99,24.81,24.81,2032,0
342
+ BEPJ.US,D,20250807,000000,24.92,25,24.62,24.62,21828,0
343
+ BEPJ.US,D,20250808,000000,24.76,24.86,24.4401,24.75,4405,0
344
+ BEPJ.US,D,20250811,000000,24.79,24.9599,24.51,24.78,8072,0
345
+ BEPJ.US,D,20250812,000000,24.9,25.02,24.75,25.02,10937,0
346
+ BEPJ.US,D,20250813,000000,24.76,25.05,24.7,25.04,10274,0
347
+ BEPJ.US,D,20250814,000000,24.905,25.02,24.872,25,5385,0
348
+ BEPJ.US,D,20250815,000000,24.93,25.05,24.915,25.02,6588,0
349
+ BEPJ.US,D,20250818,000000,24.87,25.05,24.75,25.05,9129,0
350
+ BEPJ.US,D,20250819,000000,24.5,25.1,24.5,25.07,7201,0
351
+ BEPJ.US,D,20250820,000000,25.1,25.1,24.946,25.08,10855,0
352
+ BEPJ.US,D,20250821,000000,25.09,25.1,24.8201,25.07,7255,0
353
+ BEPJ.US,D,20250822,000000,25.1,25.1789,24.9801,25.02,7424,0
354
+ BEPJ.US,D,20250825,000000,25,25.17,24.97,25.0176,12401,0
355
+ BEPJ.US,D,20250826,000000,25.05,25.13,25.03,25.03,5739,0
356
+ BEPJ.US,D,20250827,000000,25.05,25.1433,25.04,25.04,9323,0
357
+ BEPJ.US,D,20250828,000000,25.04,25.165,25.04,25.12,7340,0
358
+ BEPJ.US,D,20250829,000000,25.07,25.125,25.05,25.09,9322,0
359
+ BEPJ.US,D,20250902,000000,25.04,25.115,24.9508,24.99,15743,0
360
+ BEPJ.US,D,20250903,000000,25.05,25.11,25.01,25.08,15201,0
361
+ BEPJ.US,D,20250904,000000,25.08,25.18,25.03,25.13,7582,0
362
+ BEPJ.US,D,20250905,000000,25.1,25.15,25.01,25.11,7350,0
363
+ BEPJ.US,D,20250908,000000,25.2,25.3,25.1,25.1,12554,0
364
+ BEPJ.US,D,20250909,000000,25.37,25.6799,25.12,25.16,5818,0
365
+ BEPJ.US,D,20250910,000000,25.2678,25.2678,25.12,25.13,3996,0
366
+ BEPJ.US,D,20250911,000000,25.0601,25.46,25.0601,25.2,13707,0
367
+ BEPJ.US,D,20250912,000000,25.395,25.395,24.99,24.9901,17594,0
368
+ BEPJ.US,D,20250915,000000,25,25.7229,25,25.04,9110,0
369
+ BEPJ.US,D,20250916,000000,25.01,25.31,25.01,25.13,8187,0
370
+ BEPJ.US,D,20250917,000000,25.25,25.5,25.13,25.44,19283,0
371
+ BEPJ.US,D,20250918,000000,25.4,25.66,25.15,25.15,5122,0
372
+ BEPJ.US,D,20250919,000000,25.3,25.41,25.15,25.33,6643,0
373
+ BEPJ.US,D,20250922,000000,25.39,25.605,25.22,25.605,6157,0
374
+ BEPJ.US,D,20250923,000000,25.52,25.52,25.52,25.52,941,0
375
+ BEPJ.US,D,20250924,000000,25.54,25.58,25.33,25.36,1668,0
376
+ BEPJ.US,D,20250925,000000,25.41,25.49,25.0001,25.34,8861,0
377
+ BEPJ.US,D,20250926,000000,25.4,25.43,25.1,25.22,3044,0
378
+ BEPJ.US,D,20250929,000000,25.15,25.45,25.15,25.45,2595,0
379
+ BEPJ.US,D,20250930,000000,25.19,25.55,24.7,24.86,26456,0
380
+ BEPJ.US,D,20251001,000000,25.06,25.39,24.96,25.39,12227,0
381
+ BEPJ.US,D,20251002,000000,25.39,25.47,25.3,25.39,3185,0
382
+ BEPJ.US,D,20251003,000000,25.42,25.48,25.31,25.38,6645,0
383
+ BEPJ.US,D,20251006,000000,25.43,25.55,25.37,25.46,3419,0
384
+ BEPJ.US,D,20251007,000000,25.46,25.54,25.435,25.46,1108,0
385
+ BEPJ.US,D,20251008,000000,25.53,25.53,25.44,25.44,1356,0
386
+ BEPJ.US,D,20251009,000000,25.53,25.65,25.35,25.6,13805,0
387
+ BEPJ.US,D,20251010,000000,25.59,25.86,25.48,25.48,8497,0
388
+ BEPJ.US,D,20251013,000000,25.75,25.75,25.44,25.44,1504,0
389
+ BEPJ.US,D,20251014,000000,25.48,25.67,25.33,25.48,2131,0
390
+ BEPJ.US,D,20251015,000000,25.48,25.48,25.18,25.24,2615,0
391
+ BEPJ.US,D,20251016,000000,25.45,25.54,25.2216,25.31,5587,0
392
+ BEPJ.US,D,20251017,000000,25.21,25.4,25.21,25.32,962,0
393
+ BEPJ.US,D,20251020,000000,25.3,25.52,25.22,25.3,3588,0
394
+ BEPJ.US,D,20251021,000000,25.3,25.45,25.28,25.3981,2255,0
395
+ BEPJ.US,D,20251022,000000,25.38,25.49,25.3,25.3,1203,0
396
+ BEPJ.US,D,20251023,000000,25.4,25.43,25,25,11864,0
397
+ BEPJ.US,D,20251024,000000,25.19,25.25,24.98,25.22,8778,0
398
+ BEPJ.US,D,20251027,000000,25.1955,25.34,24.91,24.99,12924,0
399
+ BEPJ.US,D,20251028,000000,24.88,25.1646,24.88,25.1646,4672,0
400
+ BEPJ.US,D,20251029,000000,25.3499,25.3499,25.14,25.25,4501,0
401
+ BEPJ.US,D,20251030,000000,25.17,25.3399,25.02,25.11,7574,0
402
+ BEPJ.US,D,20251031,000000,25.238,25.24,25.05,25.18,2760,0
403
+ BEPJ.US,D,20251103,000000,25.32,25.32,25.165,25.19,2380,0
404
+ BEPJ.US,D,20251104,000000,25.15,25.3,25.07,25.25,7223,0
405
+ BEPJ.US,D,20251105,000000,25.34,25.35,25.31,25.33,2110,0
406
+ BEPJ.US,D,20251106,000000,25.3431,25.5,25.3141,25.42,7660,0
407
+ BEPJ.US,D,20251107,000000,25.55,25.65,25.42,25.65,5171,0
408
+ BEPJ.US,D,20251110,000000,26.04,26.09,25.42,25.62,15396,0
409
+ BEPJ.US,D,20251111,000000,25.62,25.65,25.41,25.53,4761,0
410
+ BEPJ.US,D,20251112,000000,25.484,25.65,25.31,25.43,8745,0
411
+ BEPJ.US,D,20251113,000000,25.54,25.62,25.45,25.45,7463,0
412
+ BEPJ.US,D,20251114,000000,25.37,25.5,25.36,25.5,3479,0
413
+ BEPJ.US,D,20251117,000000,25.36,25.48,25.25,25.33,7942,0
414
+ BEPJ.US,D,20251118,000000,25.27,25.43,25.26,25.42,3419,0
415
+ BEPJ.US,D,20251119,000000,25.28,25.4,25.28,25.3697,12730,0
416
+ BEPJ.US,D,20251120,000000,25.365,25.54,25.2,25.27,6505,0
417
+ BEPJ.US,D,20251121,000000,25.29,25.41,25.29,25.35,2275,0
418
+ BEPJ.US,D,20251124,000000,25.25,25.39,25.08,25.31,7663,0
419
+ BEPJ.US,D,20251125,000000,25.3,25.37,25.15,25.25,2263,0
420
+ BEPJ.US,D,20251126,000000,25.3,25.37,25.13,25.3,6114,0
421
+ BEPJ.US,D,20251128,000000,25.29,25.34,25.19,25.3,3771,0
422
+ BEPJ.US,D,20251201,000000,25.155,25.28,25.01,25.15,10467,0
423
+ BEPJ.US,D,20251202,000000,25.15,25.26,25.13,25.18,4530,0
424
+ BEPJ.US,D,20251203,000000,25.22,25.32,25.195,25.25,8087,0
425
+ BEPJ.US,D,20251204,000000,25.32,25.41,25.2,25.23,19991,0
426
+ BEPJ.US,D,20251205,000000,25.3,25.3,25.17,25.17,4047,0
427
+ BEPJ.US,D,20251208,000000,25.06,25.25,25.06,25.2,3490,0
428
+ BEPJ.US,D,20251209,000000,25.2,25.29,25.0501,25.07,8593,0
429
+ BEPJ.US,D,20251210,000000,25.15,25.19,25.13,25.14,5255,0
430
+ BEPJ.US,D,20251211,000000,25.2,25.22,25.1001,25.19,4157,0
431
+ BEPJ.US,D,20251212,000000,25.1645,25.25,25.155,25.24,2351,0
432
+ BEPJ.US,D,20251215,000000,25.17,25.25,25.155,25.25,4101,0
433
+ BEPJ.US,D,20251216,000000,25.1659,25.25,25.1659,25.25,2585,0
434
+ BEPJ.US,D,20251217,000000,25.25,25.25,25.15,25.24,5168,0
435
+ BEPJ.US,D,20251218,000000,25.21,25.48,25.205,25.3,4010,0
436
+ BEPJ.US,D,20251219,000000,25.3,25.47,25.18,25.24,5901,0
437
+ BEPJ.US,D,20251222,000000,25.29,25.3,25.13,25.1643,5012,0
438
+ BEPJ.US,D,20251223,000000,25.205,25.28,25.205,25.205,1257,0
439
+ BEPJ.US,D,20251224,000000,25.14,25.3,25.12,25.3,3105,0
440
+ BEPJ.US,D,20251226,000000,25.205,25.3,25.205,25.3,1304,0
441
+ BEPJ.US,D,20251229,000000,25.3,25.3,25.12,25.3,2332,0
442
+ BEPJ.US,D,20251230,000000,25.205,25.39,25.205,25.39,3961,0
443
+ BEPJ.US,D,20251231,000000,25.3,25.54,24.93,25.02,19998,0
444
+ BEPJ.US,D,20260102,000000,25.15,25.1572,25.045,25.045,3699,0
445
+ BEPJ.US,D,20260105,000000,25.125,25.19,24.97,25.19,6673,0
446
+ BEPJ.US,D,20260106,000000,25.115,25.2,25.03,25.13,6101,0
447
+ BEPJ.US,D,20260107,000000,25.08,25.29,25.08,25.225,13395,0
448
+ BEPJ.US,D,20260108,000000,25.11,25.29,25.1,25.2,5362,0
449
+ BEPJ.US,D,20260109,000000,25.25,25.29,25.0138,25.21,6859,0
450
+ BEPJ.US,D,20260112,000000,25.125,25.27,25.11,25.2,5962,0
451
+ BEPJ.US,D,20260113,000000,25.155,25.3,25.155,25.25,9139,0
452
+ BEPJ.US,D,20260114,000000,25.3,25.31,25.27,25.3,11445,0
453
+ BEPJ.US,D,20260115,000000,25.1,25.26,24.9,24.9,5885,0
454
+ BEPJ.US,D,20260116,000000,25.01,25.01,24.76,24.89,12545,0
455
+ BEPJ.US,D,20260120,000000,24.88,25.17,24.86,24.89,6789,0
456
+ BEPJ.US,D,20260121,000000,25.045,25.21,24.97,25.025,8977,0
457
+ BEPJ.US,D,20260122,000000,25,25.14,25,25.08,3569,0
458
+ BEPJ.US,D,20260123,000000,25.095,25.2,24.98,25.095,4005,0
459
+ BEPJ.US,D,20260126,000000,25.01,25.15,24.95,25.02,3172,0
460
+ BEPJ.US,D,20260127,000000,25.04,25.1,24.96,24.96,5445,0
461
+ BEPJ.US,D,20260128,000000,25.04,25.04,24.92,24.99,1093,0
462
+ BEPJ.US,D,20260129,000000,24.99,25,24.89,24.89,4483,0
463
+ BEPJ.US,D,20260130,000000,24.68,24.7,24.5,24.67,25803,0
464
+ BEPJ.US,D,20260202,000000,24.85,24.95,24.79,24.835,8931,0
465
+ BEPJ.US,D,20260203,000000,24.9,24.97,24.73,24.73,6339,0
466
+ BEPJ.US,D,20260204,000000,24.82,24.82,24.7,24.73,4571,0
467
+ BEPJ.US,D,20260205,000000,24.76,24.83,24.73,24.83,5910,0
468
+ BEPJ.US,D,20260206,000000,24.6387,24.84,24.6387,24.72,7984,0
469
+ BEPJ.US,D,20260209,000000,24.7445,24.82,24.71,24.732,4052,0
470
+ BEPJ.US,D,20260210,000000,24.83,24.84,24.75,24.825,11976,0
471
+ BEPJ.US,D,20260211,000000,24.84,24.94,24.83,24.93,6121,0
472
+ BEPJ.US,D,20260212,000000,25.2,25.2,24.8,25,4151,0
473
+ BEPJ.US,D,20260213,000000,24.79,25,24.76,24.88,4709,0
474
+ BEPJ.US,D,20260217,000000,24.89,25.21,24.89,25.16,6441,0
475
+ BEPJ.US,D,20260218,000000,25.22,25.3,25,25.3,3483,0
daily/us/nyse stocks/1/bfoc.us.txt ADDED
@@ -0,0 +1,78 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ BFOC.US,D,20251001,000000,20.19,20.1937,20.171,20.1937,1500,0
3
+ BFOC.US,D,20251003,000000,20.43,20.5159,20.42,20.5159,20798,0
4
+ BFOC.US,D,20251006,000000,20.62,20.705,20.6193,20.6297,5069,0
5
+ BFOC.US,D,20251007,000000,20.62,20.63,20.54,20.575,10314,0
6
+ BFOC.US,D,20251008,000000,20.41,20.43,20.38,20.38,1901,0
7
+ BFOC.US,D,20251009,000000,20.41,20.46,20.3115,20.3115,4410,0
8
+ BFOC.US,D,20251010,000000,20.32,20.32,20.0344,20.0344,2859,0
9
+ BFOC.US,D,20251013,000000,20.01,20.0462,19.985,20.0462,287,0
10
+ BFOC.US,D,20251014,000000,19.91,19.91,19.836,19.836,8519,0
11
+ BFOC.US,D,20251015,000000,19.77,19.78,19.7414,19.7414,1541,0
12
+ BFOC.US,D,20251016,000000,19.6962,19.75,19.5973,19.5973,4510,0
13
+ BFOC.US,D,20251017,000000,19.445,19.58,19.445,19.5269,3090,0
14
+ BFOC.US,D,20251020,000000,19.81,19.8897,19.76,19.8064,2983,0
15
+ BFOC.US,D,20251021,000000,19.83,19.83,19.8044,19.8044,101,0
16
+ BFOC.US,D,20251022,000000,19.61,19.61,19.5577,19.5577,961,0
17
+ BFOC.US,D,20251023,000000,19.69,19.718,19.65,19.718,6302,0
18
+ BFOC.US,D,20251024,000000,19.732,19.74,19.704,19.704,7200,0
19
+ BFOC.US,D,20251027,000000,19.98,19.99,19.98,19.99,848,0
20
+ BFOC.US,D,20251028,000000,20.07,20.09,19.8866,19.8866,210524,0
21
+ BFOC.US,D,20251029,000000,19.87,19.89,19.7589,19.7589,7700,0
22
+ BFOC.US,D,20251030,000000,19.53,19.53,19.4295,19.4295,2194,0
23
+ BFOC.US,D,20251031,000000,19.5892,19.612,19.5892,19.612,276,0
24
+ BFOC.US,D,20251103,000000,19.46,19.46,19.44,19.4445,759,0
25
+ BFOC.US,D,20251104,000000,19.27,19.27,19.0773,19.0773,1350,0
26
+ BFOC.US,D,20251105,000000,19.27,19.27,19.2433,19.2433,1807,0
27
+ BFOC.US,D,20251106,000000,19.11,19.11,19.0878,19.0878,1000,0
28
+ BFOC.US,D,20251110,000000,19.41,19.41,19.391,19.391,304,0
29
+ BFOC.US,D,20251112,000000,19.09,19.1071,19.09,19.1071,300,0
30
+ BFOC.US,D,20251113,000000,18.97,18.98,18.9042,18.9042,131100,0
31
+ BFOC.US,D,20251114,000000,18.85,18.9,18.6668,18.6668,4534,0
32
+ BFOC.US,D,20251117,000000,18.6399,18.6399,18.5298,18.5298,501,0
33
+ BFOC.US,D,20251118,000000,18.6399,18.6399,18.5933,18.5933,665,0
34
+ BFOC.US,D,20251119,000000,18.4,18.45,18.3773,18.3773,4220,0
35
+ BFOC.US,D,20251120,000000,18.46,18.46,18.2592,18.2592,2344,0
36
+ BFOC.US,D,20251121,000000,18.1615,18.1615,18.1335,18.1335,227,0
37
+ BFOC.US,D,20251201,000000,18.11,18.1154,18.1099,18.1154,1116,0
38
+ BFOC.US,D,20251202,000000,18.41,18.54,18.41,18.4659,1971,0
39
+ BFOC.US,D,20251203,000000,18.61,18.61,18.6002,18.6002,100,0
40
+ BFOC.US,D,20251204,000000,18.579,18.579,18.498,18.5598,1620,0
41
+ BFOC.US,D,20251205,000000,18.4265,18.48,18.4265,18.4574,2784,0
42
+ BFOC.US,D,20251208,000000,18.41,18.441,18.41,18.441,320,0
43
+ BFOC.US,D,20251209,000000,18.5298,18.5615,18.5298,18.5615,641,0
44
+ BFOC.US,D,20251210,000000,18.57,18.7,18.5613,18.5613,1475,0
45
+ BFOC.US,D,20251211,000000,18.37,18.5193,18.37,18.5193,512,0
46
+ BFOC.US,D,20251212,000000,18.4411,18.46,18.4351,18.4351,825,0
47
+ BFOC.US,D,20251215,000000,18.25,18.25,18.18,18.18,2187,0
48
+ BFOC.US,D,20251216,000000,18.25,18.315,18.2468,18.2468,2300,0
49
+ BFOC.US,D,20251217,000000,18.39,18.39,18.1386,18.1386,1008,0
50
+ BFOC.US,D,20251218,000000,18.32,18.32,18.145,18.145,903,0
51
+ BFOC.US,D,20251219,000000,18.2799,18.2895,18.2799,18.2895,402,0
52
+ BFOC.US,D,20251222,000000,18.3384,18.35,18.26,18.3037,5445,0
53
+ BFOC.US,D,20251223,000000,18.22,18.265,18.22,18.265,104040,0
54
+ BFOC.US,D,20251224,000000,18.27,18.2709,18.27,18.2709,131,0
55
+ BFOC.US,D,20251226,000000,18.26,18.26,18.2564,18.2564,1367,0
56
+ BFOC.US,D,20251231,000000,18.22,18.2223,18.22,18.2223,252,0
57
+ BFOC.US,D,20260105,000000,18.62,18.62,18.6115,18.6115,1700,0
58
+ BFOC.US,D,20260106,000000,18.48,18.5714,18.48,18.5714,801,0
59
+ BFOC.US,D,20260107,000000,18.45,18.4635,18.44,18.4635,798,0
60
+ BFOC.US,D,20260112,000000,18.46,18.46,18.4514,18.4514,118,0
61
+ BFOC.US,D,20260121,000000,18.31,18.3682,18.31,18.3682,1061,0
62
+ BFOC.US,D,20260122,000000,18.32,18.3295,18.32,18.3295,101,0
63
+ BFOC.US,D,20260123,000000,18.35,18.35,18.31,18.325,235,0
64
+ BFOC.US,D,20260128,000000,18.26,18.2913,18.26,18.2913,119,0
65
+ BFOC.US,D,20260129,000000,18.03,18.03,17.9904,17.9904,101,0
66
+ BFOC.US,D,20260130,000000,17.94,17.955,17.92,17.955,701,0
67
+ BFOC.US,D,20260202,000000,17.66,17.72,17.66,17.715,1280,0
68
+ BFOC.US,D,20260203,000000,17.71,17.71,17.5799,17.5929,3133,0
69
+ BFOC.US,D,20260204,000000,17.38,17.4242,17.38,17.4242,1023,0
70
+ BFOC.US,D,20260205,000000,17.23,17.3,17.11,17.1222,16531,0
71
+ BFOC.US,D,20260206,000000,17.48,17.62,17.29,17.4561,14668,0
72
+ BFOC.US,D,20260209,000000,17.3,17.38,17.3,17.3543,8162,0
73
+ BFOC.US,D,20260210,000000,17.19,17.2301,17.15,17.2301,2121,0
74
+ BFOC.US,D,20260211,000000,17.18,17.2554,17.13,17.2554,3873,0
75
+ BFOC.US,D,20260212,000000,17.23,17.23,17.0752,17.0752,1137,0
76
+ BFOC.US,D,20260213,000000,17.26,17.3599,17.26,17.3064,5936,0
77
+ BFOC.US,D,20260217,000000,17.1,17.19,17.1,17.18,212,0
78
+ BFOC.US,D,20260218,000000,17.19,17.2,17.07,17.07,5251,0
daily/us/nyse stocks/1/bgh.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/boot.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/bui.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/cag.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/cbu.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/cbxj.us.txt ADDED
@@ -0,0 +1,255 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ CBXJ.US,D,20250205,000000,25.06,25.13,25.02,25.04,170269,0
3
+ CBXJ.US,D,20250206,000000,25.1,25.14,24.93,25.01,169331,0
4
+ CBXJ.US,D,20250207,000000,25.1778,25.18,24.9099,24.9099,55330,0
5
+ CBXJ.US,D,20250210,000000,24.9979,25.0799,24.9501,25.0505,120854,0
6
+ CBXJ.US,D,20250211,000000,25,25.02,24.805,24.86,34535,0
7
+ CBXJ.US,D,20250212,000000,24.8659,24.9825,24.83,24.9,87304,0
8
+ CBXJ.US,D,20250213,000000,24.85,25,24.8199,24.975,60141,0
9
+ CBXJ.US,D,20250214,000000,24.99,25.1071,24.98,24.99,24471,0
10
+ CBXJ.US,D,20250218,000000,24.98,24.99,24.7406,24.7406,23415,0
11
+ CBXJ.US,D,20250219,000000,24.945,24.99,24.9202,24.95,21488,0
12
+ CBXJ.US,D,20250220,000000,25.12,25.1351,24.97,25.08,46596,0
13
+ CBXJ.US,D,20250221,000000,25.19,25.19,24.8701,24.91,24293,0
14
+ CBXJ.US,D,20250224,000000,24.95,24.96,24.828,24.835,20992,0
15
+ CBXJ.US,D,20250225,000000,24.4692,24.56,24.25,24.395,31022,0
16
+ CBXJ.US,D,20250226,000000,24.2308,24.43,24,24.14,25715,0
17
+ CBXJ.US,D,20250227,000000,24.22,24.24,24,24.07,39522,0
18
+ CBXJ.US,D,20250228,000000,23.93,24.19,23.9,24.144,25617,0
19
+ CBXJ.US,D,20250303,000000,24.71,24.71,24.2201,24.32,31108,0
20
+ CBXJ.US,D,20250304,000000,24.08,24.49,24.0101,24.352,32154,0
21
+ CBXJ.US,D,20250305,000000,24.48,24.6,24.41,24.5996,17653,0
22
+ CBXJ.US,D,20250306,000000,24.56,24.65,24.4501,24.55,13517,0
23
+ CBXJ.US,D,20250307,000000,24.53,24.67,24.38,24.38,55444,0
24
+ CBXJ.US,D,20250310,000000,24.08,24.11,23.7601,23.88,36202,0
25
+ CBXJ.US,D,20250311,000000,23.89,24.11,23.8,24.0857,17559,0
26
+ CBXJ.US,D,20250312,000000,24.1018,24.11,23.91,24.1,23337,0
27
+ CBXJ.US,D,20250313,000000,24.03,24.03,23.85,23.85,9987,0
28
+ CBXJ.US,D,20250314,000000,24,24.21,24,24.14,13506,0
29
+ CBXJ.US,D,20250317,000000,24.06,24.1682,24.025,24.1682,15678,0
30
+ CBXJ.US,D,20250318,000000,23.98,24.04,23.93,23.9921,8095,0
31
+ CBXJ.US,D,20250319,000000,24.0901,24.3,24.09,24.2157,49390,0
32
+ CBXJ.US,D,20250320,000000,24.21,24.27,24.0981,24.0981,10393,0
33
+ CBXJ.US,D,20250321,000000,24.09,24.12,24.05,24.0646,11765,0
34
+ CBXJ.US,D,20250324,000000,24.3447,24.43,24.3341,24.41,8918,0
35
+ CBXJ.US,D,20250325,000000,24.3121,24.42,24.3121,24.3928,9687,0
36
+ CBXJ.US,D,20250326,000000,24.33,24.33,24.21,24.26,3135,0
37
+ CBXJ.US,D,20250327,000000,24.29,24.37,24.2694,24.37,3499,0
38
+ CBXJ.US,D,20250328,000000,24.18,24.18,24.0906,24.0906,846,0
39
+ CBXJ.US,D,20250331,000000,24.02,24.12,23.9117,24.014,3515,0
40
+ CBXJ.US,D,20250401,000000,24.06,24.27,24.06,24.223,3191,0
41
+ CBXJ.US,D,20250402,000000,24.29,24.39,24.25,24.3552,2313,0
42
+ CBXJ.US,D,20250403,000000,24.017,24.07,23.98,24.065,31610,0
43
+ CBXJ.US,D,20250404,000000,24.08,24.24,24.08,24.1859,41746,0
44
+ CBXJ.US,D,20250407,000000,23.61,23.9752,23.61,23.74,68919,0
45
+ CBXJ.US,D,20250408,000000,23.91,23.93,23.64,23.7496,22612,0
46
+ CBXJ.US,D,20250409,000000,23.75,24.06,23.68,24.0361,28147,0
47
+ CBXJ.US,D,20250410,000000,23.975,23.98,23.77,23.8148,27472,0
48
+ CBXJ.US,D,20250411,000000,24.0291,24.2167,24.0068,24.17,4663,0
49
+ CBXJ.US,D,20250414,000000,24.24,24.31,24.17,24.2012,15516,0
50
+ CBXJ.US,D,20250415,000000,24.27,24.2955,24.1591,24.1591,4656,0
51
+ CBXJ.US,D,20250416,000000,24.27,24.28,24.06,24.185,9975,0
52
+ CBXJ.US,D,20250417,000000,24.12,24.225,24.12,24.2059,791,0
53
+ CBXJ.US,D,20250421,000000,24.4,24.51,24.3471,24.37,28731,0
54
+ CBXJ.US,D,20250422,000000,24.6899,24.7528,24.59,24.68,14116,0
55
+ CBXJ.US,D,20250423,000000,24.8306,24.88,24.77,24.825,1912,0
56
+ CBXJ.US,D,20250424,000000,24.82,24.87,24.74,24.845,12657,0
57
+ CBXJ.US,D,20250425,000000,24.96,25.05,24.84,24.975,8653,0
58
+ CBXJ.US,D,20250428,000000,24.975,24.975,24.86,24.925,4346,0
59
+ CBXJ.US,D,20250429,000000,24.91,25,24.89,24.9805,14998,0
60
+ CBXJ.US,D,20250430,000000,24.85,24.97,24.85,24.895,9387,0
61
+ CBXJ.US,D,20250501,000000,25.08,25.14,25.06,25.1234,4008,0
62
+ CBXJ.US,D,20250502,000000,25.13,25.1999,25.12,25.1203,27452,0
63
+ CBXJ.US,D,20250505,000000,24.9,24.95,24.8412,24.9149,4947,0
64
+ CBXJ.US,D,20250506,000000,24.9,24.9763,24.84,24.9763,2104,0
65
+ CBXJ.US,D,20250507,000000,25.14,25.15,25.07,25.11,14344,0
66
+ CBXJ.US,D,20250508,000000,25.32,25.56,25.32,25.56,10072,0
67
+ CBXJ.US,D,20250509,000000,25.64,25.72,25.64,25.69,9227,0
68
+ CBXJ.US,D,20250512,000000,25.75,25.79,25.55,25.5952,11709,0
69
+ CBXJ.US,D,20250513,000000,25.71,25.83,25.69,25.8212,4367,0
70
+ CBXJ.US,D,20250514,000000,25.75,25.78,25.67,25.7613,3913,0
71
+ CBXJ.US,D,20250515,000000,25.64,25.84,25.64,25.775,58826,0
72
+ CBXJ.US,D,20250516,000000,25.82,25.88,25.79,25.8329,10020,0
73
+ CBXJ.US,D,20250519,000000,25.76,26,25.76,26,17180,0
74
+ CBXJ.US,D,20250520,000000,25.9,26.1187,25.89,26.1187,5533,0
75
+ CBXJ.US,D,20250521,000000,26.08,26.24,26.03,26.2157,11785,0
76
+ CBXJ.US,D,20250522,000000,26.44,26.4599,26.3981,26.3981,3995,0
77
+ CBXJ.US,D,20250523,000000,26.24,26.2699,26.16,26.2155,32778,0
78
+ CBXJ.US,D,20250527,000000,26.42,26.42,26.373,26.3871,3586,0
79
+ CBXJ.US,D,20250528,000000,26.23,26.32,26.1646,26.1646,3064,0
80
+ CBXJ.US,D,20250529,000000,26.26,26.26,26.0998,26.0998,3374,0
81
+ CBXJ.US,D,20250530,000000,26.11,26.14,26.06,26.0675,4881,0
82
+ CBXJ.US,D,20250602,000000,26.06,26.06,25.99,26.04,12107,0
83
+ CBXJ.US,D,20250603,000000,26.06,26.19,26.06,26.1054,1859,0
84
+ CBXJ.US,D,20250604,000000,26.0005,26.01,25.99,26.01,789,0
85
+ CBXJ.US,D,20250605,000000,25.93,25.97,25.71,25.7134,9959,0
86
+ CBXJ.US,D,20250606,000000,25.97,26.02,25.9299,25.9299,4024,0
87
+ CBXJ.US,D,20250609,000000,26.24,26.3749,26.23,26.3749,8146,0
88
+ CBXJ.US,D,20250610,000000,26.4276,26.4752,26.39,26.4752,2636,0
89
+ CBXJ.US,D,20250612,000000,26.3,26.36,26.2699,26.2699,2131,0
90
+ CBXJ.US,D,20250613,000000,26.02,26.123,26.02,26.0416,1680,0
91
+ CBXJ.US,D,20250616,000000,26.35,26.4557,26.33,26.4557,2323,0
92
+ CBXJ.US,D,20250617,000000,26.105,26.105,25.94,26.09,5542,0
93
+ CBXJ.US,D,20250618,000000,26.05,26.1,26,26.02,2213,0
94
+ CBXJ.US,D,20250620,000000,26.1684,26.17,25.983,25.983,772,0
95
+ CBXJ.US,D,20250623,000000,25.855,25.97,25.61,25.9508,5919,0
96
+ CBXJ.US,D,20250624,000000,26.17,26.2912,26.1546,26.2167,1149,0
97
+ CBXJ.US,D,20250625,000000,26.4001,26.47,26.377,26.4504,5327,0
98
+ CBXJ.US,D,20250626,000000,26.48,26.4991,26.421,26.4991,814,0
99
+ CBXJ.US,D,20250627,000000,26.4302,26.431,26.4133,26.4133,1643,0
100
+ CBXJ.US,D,20250630,000000,26.43,26.4911,26.43,26.4911,164,0
101
+ CBXJ.US,D,20250701,000000,26.42,26.42,26.26,26.2617,4502,0
102
+ CBXJ.US,D,20250702,000000,26.53,26.71,26.53,26.67,10313,0
103
+ CBXJ.US,D,20250703,000000,26.79,26.79,26.695,26.7053,1628,0
104
+ CBXJ.US,D,20250707,000000,26.56,26.6586,26.55,26.5951,4580,0
105
+ CBXJ.US,D,20250708,000000,26.6936,26.6943,26.63,26.6943,4450,0
106
+ CBXJ.US,D,20250709,000000,26.74,26.9797,26.73,26.9797,5553,0
107
+ CBXJ.US,D,20250710,000000,26.8724,27.1137,26.8724,27.1056,5065,0
108
+ CBXJ.US,D,20250711,000000,27.57,27.66,27.48,27.6301,11057,0
109
+ CBXJ.US,D,20250714,000000,28.07,28.07,27.84,27.9285,7808,0
110
+ CBXJ.US,D,20250715,000000,27.7,27.7,27.42,27.4636,15639,0
111
+ CBXJ.US,D,20250716,000000,27.67,27.75,27.6,27.7255,14013,0
112
+ CBXJ.US,D,20250717,000000,27.6645,27.7683,27.6645,27.7683,1215,0
113
+ CBXJ.US,D,20250718,000000,27.6729,27.6897,27.59,27.6108,1457,0
114
+ CBXJ.US,D,20250721,000000,27.7,27.725,27.4978,27.4978,9716,0
115
+ CBXJ.US,D,20250722,000000,27.54,27.83,27.54,27.72,2846,0
116
+ CBXJ.US,D,20250723,000000,27.55,27.63,27.55,27.5993,5930,0
117
+ CBXJ.US,D,20250724,000000,27.6145,27.6882,27.59,27.6882,1167,0
118
+ CBXJ.US,D,20250725,000000,27.39,27.455,27.255,27.455,10287,0
119
+ CBXJ.US,D,20250728,000000,27.645,27.66,27.58,27.6486,4038,0
120
+ CBXJ.US,D,20250730,000000,27.67,27.68,27.4733,27.5803,3072,0
121
+ CBXJ.US,D,20250731,000000,27.691,27.7,27.615,27.615,367,0
122
+ CBXJ.US,D,20250801,000000,27.335,27.37,27.13,27.1867,8881,0
123
+ CBXJ.US,D,20250804,000000,27.27,27.4,27.27,27.4,1093,0
124
+ CBXJ.US,D,20250805,000000,27.33,27.33,27.24,27.3196,791,0
125
+ CBXJ.US,D,20250806,000000,27.38,27.539,27.38,27.5251,4059,0
126
+ CBXJ.US,D,20250807,000000,27.62,27.7405,27.62,27.7405,1111,0
127
+ CBXJ.US,D,20250808,000000,27.69,27.6985,27.635,27.6701,425,0
128
+ CBXJ.US,D,20250811,000000,28.01,28.0668,27.908,27.908,1100,0
129
+ CBXJ.US,D,20250812,000000,28.01,28.02,27.97,27.9751,2239,0
130
+ CBXJ.US,D,20250813,000000,28.1484,28.2551,28.14,28.2551,3541,0
131
+ CBXJ.US,D,20250814,000000,27.71,27.8048,27.71,27.8048,305,0
132
+ CBXJ.US,D,20250818,000000,27.5939,27.7308,27.5922,27.7308,1446,0
133
+ CBXJ.US,D,20250819,000000,27.5706,27.5706,27.33,27.3899,3299,0
134
+ CBXJ.US,D,20250820,000000,27.33,27.5735,27.33,27.5735,1524,0
135
+ CBXJ.US,D,20250821,000000,27.47,27.5,27.3302,27.3361,4723,0
136
+ CBXJ.US,D,20250822,000000,27.4,27.8167,27.4,27.8167,4867,0
137
+ CBXJ.US,D,20250825,000000,27.2,27.41,27.17,27.17,912,0
138
+ CBXJ.US,D,20250826,000000,27.05,27.25,27,27.2206,3975,0
139
+ CBXJ.US,D,20250827,000000,27.3955,27.42,27.28,27.3448,77951,0
140
+ CBXJ.US,D,20250828,000000,27.44,27.5,27.3401,27.3401,1108,0
141
+ CBXJ.US,D,20250829,000000,27.06,27.18,26.89,26.8982,7018,0
142
+ CBXJ.US,D,20250902,000000,27.23,27.29,27.19,27.2225,1442,0
143
+ CBXJ.US,D,20250903,000000,27.35,27.45,27.33,27.43,2293,0
144
+ CBXJ.US,D,20250904,000000,27.13,27.16,27.1196,27.1446,819,0
145
+ CBXJ.US,D,20250905,000000,27.55,27.56,27.23,27.3718,9920,0
146
+ CBXJ.US,D,20250908,000000,27.45,27.51,27.45,27.4511,2360,0
147
+ CBXJ.US,D,20250909,000000,27.52,27.54,27.25,27.32,4956,0
148
+ CBXJ.US,D,20250910,000000,27.67,27.69,27.6359,27.6359,1032,0
149
+ CBXJ.US,D,20250911,000000,27.68,27.7736,27.58,27.7736,1940,0
150
+ CBXJ.US,D,20250912,000000,27.8,28.0064,27.8,28.0064,306,0
151
+ CBXJ.US,D,20250915,000000,27.76,27.811,27.74,27.811,2174,0
152
+ CBXJ.US,D,20250916,000000,27.79,28,27.78,27.9801,5655,0
153
+ CBXJ.US,D,20250917,000000,27.86,27.93,27.74,27.8712,2721,0
154
+ CBXJ.US,D,20250918,000000,28.05,28.16,28.05,28.11,2442,0
155
+ CBXJ.US,D,20250922,000000,27.44,27.51,27.4213,27.4213,4278,0
156
+ CBXJ.US,D,20250923,000000,27.55,27.57,27.3652,27.3652,4120,0
157
+ CBXJ.US,D,20250924,000000,27.5207,27.6799,27.5207,27.595,2754,0
158
+ CBXJ.US,D,20250925,000000,27.106,27.106,27.03,27.03,2254,0
159
+ CBXJ.US,D,20250929,000000,27.6,27.6952,27.6,27.6952,1470,0
160
+ CBXJ.US,D,20250930,000000,27.53,27.7299,27.495,27.7299,1118,0
161
+ CBXJ.US,D,20251001,000000,28.125,28.13,27.98,28.0883,833,0
162
+ CBXJ.US,D,20251002,000000,28.2985,28.4894,28.26,28.4894,8687,0
163
+ CBXJ.US,D,20251003,000000,28.69,28.6929,28.6702,28.6702,3264,0
164
+ CBXJ.US,D,20251006,000000,28.81,28.96,28.81,28.84,6604,0
165
+ CBXJ.US,D,20251007,000000,28.719,28.719,28.3648,28.453,18842,0
166
+ CBXJ.US,D,20251008,000000,28.5534,28.67,28.55,28.6289,1824,0
167
+ CBXJ.US,D,20251009,000000,28.41,28.4282,28.41,28.4282,685,0
168
+ CBXJ.US,D,20251010,000000,28.555,28.555,27.9638,27.9638,2367,0
169
+ CBXJ.US,D,20251013,000000,27.699,27.9146,27.6805,27.9146,11554,0
170
+ CBXJ.US,D,20251014,000000,27.37,27.6,27.35,27.4968,2901,0
171
+ CBXJ.US,D,20251015,000000,27.388,27.43,27.25,27.3439,2537,0
172
+ CBXJ.US,D,20251016,000000,27.37,27.37,26.9005,26.9801,1697,0
173
+ CBXJ.US,D,20251017,000000,26.47,26.785,26.47,26.6814,6152,0
174
+ CBXJ.US,D,20251020,000000,27.3,27.35,27.23,27.297,970,0
175
+ CBXJ.US,D,20251021,000000,26.94,27.62,26.94,27.4047,1695,0
176
+ CBXJ.US,D,20251022,000000,26.86,26.9103,26.86,26.9103,330,0
177
+ CBXJ.US,D,20251023,000000,27.06,27.245,27.06,27.2328,1219,0
178
+ CBXJ.US,D,20251024,000000,27.32,27.32,27.2,27.29,1301,0
179
+ CBXJ.US,D,20251027,000000,27.87,27.9618,27.83,27.87,2958,0
180
+ CBXJ.US,D,20251028,000000,27.98,28,27.7744,27.7744,4412,0
181
+ CBXJ.US,D,20251029,000000,27.62,27.62,27.3315,27.3315,2422,0
182
+ CBXJ.US,D,20251030,000000,26.97,26.97,26.7,26.7211,32216,0
183
+ CBXJ.US,D,20251031,000000,27.21,27.2872,27.16,27.2872,2431,0
184
+ CBXJ.US,D,20251103,000000,26.69,26.8762,26.64,26.7604,16891,0
185
+ CBXJ.US,D,20251104,000000,26.44,26.5,25.7701,25.9055,43048,0
186
+ CBXJ.US,D,20251105,000000,26.27,26.44,26.2,26.3795,2781,0
187
+ CBXJ.US,D,20251106,000000,26.18,26.2,25.9383,25.9383,6658,0
188
+ CBXJ.US,D,20251107,000000,25.89,26.391,25.87,26.391,3045,0
189
+ CBXJ.US,D,20251111,000000,26.23,26.2325,26.23,26.2325,463,0
190
+ CBXJ.US,D,20251112,000000,26.5,26.53,25.97,26.0308,77619,0
191
+ CBXJ.US,D,20251113,000000,26.0714,26.2348,25.4775,25.56,17100,0
192
+ CBXJ.US,D,20251114,000000,25.2,25.3425,24.89,24.8999,7590,0
193
+ CBXJ.US,D,20251117,000000,25,25.05,24.52,24.575,4738,0
194
+ CBXJ.US,D,20251118,000000,24.5,24.8,24.49,24.7005,13127,0
195
+ CBXJ.US,D,20251119,000000,24.3959,24.4,24.15,24.269,3992,0
196
+ CBXJ.US,D,20251120,000000,24.345,24.345,23.83,23.8475,3845,0
197
+ CBXJ.US,D,20251121,000000,23.67,23.76,23.61,23.75,19356,0
198
+ CBXJ.US,D,20251124,000000,23.76,24.1457,23.76,24.1457,1683,0
199
+ CBXJ.US,D,20251125,000000,23.82,23.93,23.76,23.9028,2451,0
200
+ CBXJ.US,D,20251126,000000,23.83,24.17,23.83,24.1299,1365,0
201
+ CBXJ.US,D,20251128,000000,24.379,24.38,24.16,24.16,25306,0
202
+ CBXJ.US,D,20251201,000000,23.515,23.65,23.5,23.5719,21528,0
203
+ CBXJ.US,D,20251202,000000,24.09,24.33,24.09,24.2369,1841,0
204
+ CBXJ.US,D,20251203,000000,24.461,24.5295,24.37,24.4814,15337,0
205
+ CBXJ.US,D,20251204,000000,24.37,24.42,24.23,24.3763,2838,0
206
+ CBXJ.US,D,20251205,000000,24.145,24.1901,23.81,23.9248,11071,0
207
+ CBXJ.US,D,20251208,000000,24.101,24.101,23.95,24.056,7629,0
208
+ CBXJ.US,D,20251209,000000,23.96,24.62,23.96,24.39,9510,0
209
+ CBXJ.US,D,20251210,000000,24.22,24.44,24.21,24.3299,8018,0
210
+ CBXJ.US,D,20251211,000000,23.939,24.1225,23.87,24.1225,1590,0
211
+ CBXJ.US,D,20251212,000000,23.49,23.49,23.4,23.4311,1948,0
212
+ CBXJ.US,D,20251215,000000,22.97,22.99,22.8205,22.8446,3054,0
213
+ CBXJ.US,D,20251216,000000,22.98,23.045,22.97,23.0314,1103,0
214
+ CBXJ.US,D,20251217,000000,23.35,23.35,22.771,22.824,2927,0
215
+ CBXJ.US,D,20251218,000000,23.04,23.05,22.6941,22.6941,1758,0
216
+ CBXJ.US,D,20251219,000000,23.05,23.09,22.935,23.0132,12487,0
217
+ CBXJ.US,D,20251222,000000,23.306,23.306,22.95,22.9846,5371,0
218
+ CBXJ.US,D,20251223,000000,22.801,22.8949,22.8,22.8552,3855,0
219
+ CBXJ.US,D,20251224,000000,22.69,22.8004,22.69,22.7774,4847,0
220
+ CBXJ.US,D,20251226,000000,22.9,22.9,22.71,22.778,4114,0
221
+ CBXJ.US,D,20251229,000000,22.75,22.75,22.67,22.6744,5747,0
222
+ CBXJ.US,D,20251230,000000,22.935,22.935,22.74,22.75,5420,0
223
+ CBXJ.US,D,20251231,000000,22.71,22.7101,22.65,22.6721,3075,0
224
+ CBXJ.US,D,20260102,000000,22.86,23.14,22.86,22.9719,4366,0
225
+ CBXJ.US,D,20260105,000000,23.62,23.77,23.62,23.7101,1335,0
226
+ CBXJ.US,D,20260106,000000,23.561,23.561,23.276,23.395,8383,0
227
+ CBXJ.US,D,20260107,000000,23.28,23.28,23.1057,23.1057,3422,0
228
+ CBXJ.US,D,20260108,000000,22.98,23.03,22.96,23.01,8721,0
229
+ CBXJ.US,D,20260109,000000,22.87,23.116,22.84,22.84,30640,0
230
+ CBXJ.US,D,20260112,000000,22.93,23.13,22.88,23.02,4104,0
231
+ CBXJ.US,D,20260113,000000,23.19,23.58,23.19,23.56,1065,0
232
+ CBXJ.US,D,20260114,000000,23.9,24.28,23.9,24.28,27137,0
233
+ CBXJ.US,D,20260115,000000,23.83,23.83,23.7,23.7,937,0
234
+ CBXJ.US,D,20260116,000000,23.68,23.68,23.55,23.6795,1140,0
235
+ CBXJ.US,D,20260120,000000,22.77,22.81,22.52,22.52,13456,0
236
+ CBXJ.US,D,20260121,000000,22.62,22.62,22.32,22.56,6774,0
237
+ CBXJ.US,D,20260122,000000,22.4,22.43,22.34,22.43,3094,0
238
+ CBXJ.US,D,20260123,000000,22.4147,22.62,22.245,22.36,4189,0
239
+ CBXJ.US,D,20260126,000000,22.15,22.19,22.0998,22.0998,9244,0
240
+ CBXJ.US,D,20260127,000000,22.11,22.21,22.04,22.21,1407,0
241
+ CBXJ.US,D,20260128,000000,22.15,22.18,22.14,22.14,1892,0
242
+ CBXJ.US,D,20260129,000000,21.96,21.9601,21.86,21.89,7015,0
243
+ CBXJ.US,D,20260130,000000,21.8625,21.88,21.85,21.85,4574,0
244
+ CBXJ.US,D,20260202,000000,21.44,21.51,21.35,21.35,32266,0
245
+ CBXJ.US,D,20260203,000000,21.37,21.39,21.02,21.21,12683,0
246
+ CBXJ.US,D,20260204,000000,21.115,21.16,20.97,21.08,8000,0
247
+ CBXJ.US,D,20260205,000000,20.81,20.84,20.49,20.49,35510,0
248
+ CBXJ.US,D,20260206,000000,20.84,21,20.81,20.91,8480,0
249
+ CBXJ.US,D,20260209,000000,20.8577,20.96,20.8577,20.93,9092,0
250
+ CBXJ.US,D,20260210,000000,20.79,20.89,20.79,20.81,7857,0
251
+ CBXJ.US,D,20260211,000000,20.63,20.7598,20.63,20.7598,579,0
252
+ CBXJ.US,D,20260212,000000,20.76,20.81,20.57,20.57,2607,0
253
+ CBXJ.US,D,20260213,000000,20.7,20.86,20.7,20.8427,1801,0
254
+ CBXJ.US,D,20260217,000000,20.725,20.77,20.705,20.75,4503,0
255
+ CBXJ.US,D,20260218,000000,20.73,20.76,20.64,20.64,7861,0
daily/us/nyse stocks/1/cfr.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/chmi_a.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/cm.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/cmre_c.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/cord.us.txt ADDED
@@ -0,0 +1,60 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ CORD.US,D,20251121,000000,58.48,67.545,54.35,56.45,547943,0
3
+ CORD.US,D,20251124,000000,54.055,57.4392,52.4114,53.24,136185,0
4
+ CORD.US,D,20251125,000000,57.03,64.41,55.34,56.7,362732,0
5
+ CORD.US,D,20251126,000000,51.03,53.79,48.44,51.88,284400,0
6
+ CORD.US,D,20251128,000000,50.05,54.93,50.05,53.45,77691,0
7
+ CORD.US,D,20251201,000000,56.93,59,47.33,47.7852,193910,0
8
+ CORD.US,D,20251202,000000,47.07,49.01,40.735835,48.98,171548,0
9
+ CORD.US,D,20251203,000000,50.1,52.34,44.4255,44.77,122531,0
10
+ CORD.US,D,20251204,000000,44.76,46.35,34.7,37.49,357212,0
11
+ CORD.US,D,20251205,000000,36,38.44,35,35.42,268350,0
12
+ CORD.US,D,20251208,000000,39,41.8,36.47,36.93,519190,0
13
+ CORD.US,D,20251209,000000,38.84,39.11,32.75,33.23,385184,0
14
+ CORD.US,D,20251210,000000,34.76,37,33.89,34.95,206442,0
15
+ CORD.US,D,20251211,000000,39.065,40.53,34.78,35.69,328778,0
16
+ CORD.US,D,20251212,000000,36.56,43.492,35.42,42.77,373153,0
17
+ CORD.US,D,20251215,000000,42,49.92,41.81,49.66,435922,0
18
+ CORD.US,D,20251216,000000,51.62,55.78,50.98,53.54,362455,0
19
+ CORD.US,D,20251217,000000,53.4,62.1782,53.01,61.02,375960,0
20
+ CORD.US,D,20251218,000000,55.53,58.615,52.85,55.15,514332,0
21
+ CORD.US,D,20251219,000000,50.16,50.3,28.175,29.99,2691856,0
22
+ CORD.US,D,20251222,000000,28.82,29.35,27.1407,28.88,868091,0
23
+ CORD.US,D,20251223,000000,30.64,33,29.695,31.94,858059,0
24
+ CORD.US,D,20251224,000000,32.23,33.38,31.49,32.96,391705,0
25
+ CORD.US,D,20251226,000000,32.92,35.7499,32.8,35.03,351916,0
26
+ CORD.US,D,20251229,000000,37.7825,37.98,33.9415,36.5,418172,0
27
+ CORD.US,D,20251230,000000,36.62,37.72,35.69,37.48,233634,0
28
+ CORD.US,D,20251231,000000,37.9,41.025,37.69,39.8,280042,0
29
+ CORD.US,D,20260102,000000,37.23,37.91,29.3301,31.23,895884,0
30
+ CORD.US,D,20260105,000000,28.5,33.275,27.3,33.2,540990,0
31
+ CORD.US,D,20260106,000000,31.79,35.86,31.665,32.29,586463,0
32
+ CORD.US,D,20260107,000000,32.945,34.07,30.68,32.9,338640,0
33
+ CORD.US,D,20260108,000000,32.62,33.98,30.66,33.04,501271,0
34
+ CORD.US,D,20260109,000000,31.99,34.22,29.27,30.4,651601,0
35
+ CORD.US,D,20260112,000000,31.5899,32.01,21.5,22.95,2767819,0
36
+ CORD.US,D,20260113,000000,23.4,24.44,22.17,24.12,1181201,0
37
+ CORD.US,D,20260114,000000,23.21,24.64,21.0454,22.96,1177240,0
38
+ CORD.US,D,20260115,000000,20.48,20.52,17.85,19.94,3009414,0
39
+ CORD.US,D,20260116,000000,19.255,19.9053,16.88,17.6,2369784,0
40
+ CORD.US,D,20260120,000000,19.66,20.38,18.91,19.61,1472424,0
41
+ CORD.US,D,20260121,000000,19.54,22.92,19.47,20.18,1548284,0
42
+ CORD.US,D,20260122,000000,18.71,21.16,17.95,21.16,992823,0
43
+ CORD.US,D,20260123,000000,21.78,23.232,19.16,20.52,1222133,0
44
+ CORD.US,D,20260126,000000,16.6,18.27,13.68,18.17,4114936,0
45
+ CORD.US,D,20260127,000000,16.19,16.8,13.2,14.26,6434576,0
46
+ CORD.US,D,20260128,000000,12.88,15.88,12.82,15.03,3766212,0
47
+ CORD.US,D,20260129,000000,15.73,17.81,14.935,16.82,1969989,0
48
+ CORD.US,D,20260130,000000,17.08,19.2,16.885,18.99,1338624,0
49
+ CORD.US,D,20260202,000000,19.19,20.9,18.45,20.71,1160616,0
50
+ CORD.US,D,20260203,000000,19.92,23.06,19.3901,20.16,984576,0
51
+ CORD.US,D,20260204,000000,20.89,24.235,19.4,23.81,982061,0
52
+ CORD.US,D,20260205,000000,25.24,28.42,23.923,28.06,1605548,0
53
+ CORD.US,D,20260206,000000,25.89,26.28,16.1687,16.66,1962401,0
54
+ CORD.US,D,20260209,000000,16.57,16.98,13.64,14.12,1617667,0
55
+ CORD.US,D,20260210,000000,14.6499,14.8671,13.9,14.46,732706,0
56
+ CORD.US,D,20260211,000000,14.12,16.48,13.72,14.54,1176560,0
57
+ CORD.US,D,20260212,000000,14.88,15.9,13.75,14.47,1350753,0
58
+ CORD.US,D,20260213,000000,14.7,15.69,12.8299,14.16,1377032,0
59
+ CORD.US,D,20260217,000000,15.155,16.252,14.4,15.73,1100339,0
60
+ CORD.US,D,20260218,000000,15.66,16.85,13.51,14.09,1695195,0
daily/us/nyse stocks/1/cpsp.us.txt ADDED
@@ -0,0 +1,132 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ CPSP.US,D,20250403,000000,24.67,24.69,24.58,24.58,29505,0
3
+ CPSP.US,D,20250404,000000,24.56,24.56,24.35,24.35,23381,0
4
+ CPSP.US,D,20250407,000000,24.195,24.55,24.195,24.3663,69484,0
5
+ CPSP.US,D,20250408,000000,24.59,24.59,24.31,24.3135,33076,0
6
+ CPSP.US,D,20250409,000000,24.344,24.63,24.2901,24.61,22221,0
7
+ CPSP.US,D,20250410,000000,24.55,24.65,24.4344,24.4958,25623,0
8
+ CPSP.US,D,20250411,000000,24.57,24.63,24.52,24.62,15362,0
9
+ CPSP.US,D,20250414,000000,24.62,24.68,24.53,24.604,26269,0
10
+ CPSP.US,D,20250415,000000,24.67,24.7,24.59,24.59,56254,0
11
+ CPSP.US,D,20250416,000000,24.59,24.62,24.52,24.534,31637,0
12
+ CPSP.US,D,20250417,000000,24.51,24.5585,24.49,24.5299,23068,0
13
+ CPSP.US,D,20250421,000000,24.46,24.54,24.38,24.45,19005,0
14
+ CPSP.US,D,20250422,000000,24.52,24.63,24.47,24.53,61803,0
15
+ CPSP.US,D,20250423,000000,24.6072,24.66,24.55,24.575,4756,0
16
+ CPSP.US,D,20250424,000000,24.63,24.6961,24.63,24.6954,9559,0
17
+ CPSP.US,D,20250425,000000,24.69,24.73,24.66,24.7253,2730,0
18
+ CPSP.US,D,20250428,000000,24.72,24.79,24.6557,24.74,11748,0
19
+ CPSP.US,D,20250429,000000,24.76,24.795,24.76,24.795,10921,0
20
+ CPSP.US,D,20250430,000000,24.69,24.82,24.69,24.8,8247,0
21
+ CPSP.US,D,20250501,000000,24.82,24.86,24.8174,24.8174,3840,0
22
+ CPSP.US,D,20250502,000000,24.83,24.8991,24.8,24.8145,10022,0
23
+ CPSP.US,D,20250505,000000,24.8,24.85,24.74,24.8,7862,0
24
+ CPSP.US,D,20250508,000000,24.8,24.81,24.8,24.81,242,0
25
+ CPSP.US,D,20250509,000000,24.85,24.85,24.82,24.82,4235,0
26
+ CPSP.US,D,20250512,000000,24.93,24.97,24.93,24.97,3183,0
27
+ CPSP.US,D,20250514,000000,24.96,24.97,24.94,24.97,7494,0
28
+ CPSP.US,D,20250515,000000,24.97,25.02,24.94,25.02,2460,0
29
+ CPSP.US,D,20250519,000000,25.028,25.04,25.01,25.04,1373,0
30
+ CPSP.US,D,20250521,000000,24.98,24.98,24.98,24.98,343,0
31
+ CPSP.US,D,20250528,000000,25.03,25.03,25.0006,25.0006,400,0
32
+ CPSP.US,D,20250529,000000,25.14,25.14,25.01,25.01,2727,0
33
+ CPSP.US,D,20250602,000000,25.08,25.08,25.0604,25.0604,5463,0
34
+ CPSP.US,D,20250603,000000,25.08,25.1057,25.08,25.1057,210,0
35
+ CPSP.US,D,20250605,000000,25.12,25.12,25.08,25.09,6826,0
36
+ CPSP.US,D,20250606,000000,25.13,25.16,25.0905,25.14,32014,0
37
+ CPSP.US,D,20250610,000000,25.17,25.1878,25.14,25.14,1000,0
38
+ CPSP.US,D,20250611,000000,25.15,25.17,25.13,25.16,2900,0
39
+ CPSP.US,D,20250612,000000,25.18,25.2,25.13,25.19,10020,0
40
+ CPSP.US,D,20250613,000000,25.11,25.12,25.1,25.1,800,0
41
+ CPSP.US,D,20250618,000000,25.12,25.1464,25.12,25.1464,625,0
42
+ CPSP.US,D,20250624,000000,25.22,25.2404,25.22,25.2404,463,0
43
+ CPSP.US,D,20250625,000000,25.24,25.2453,25.24,25.2453,285,0
44
+ CPSP.US,D,20250702,000000,25.3,25.3359,25.3,25.3359,1509,0
45
+ CPSP.US,D,20250707,000000,25.34,25.34,25.325,25.325,472,0
46
+ CPSP.US,D,20250708,000000,25.325,25.35,25.325,25.325,248,0
47
+ CPSP.US,D,20250709,000000,25.3414,25.345,25.3414,25.345,227,0
48
+ CPSP.US,D,20250710,000000,25.34,25.36,25.34,25.36,3015,0
49
+ CPSP.US,D,20250711,000000,25.302,25.355,25.3,25.355,2165,0
50
+ CPSP.US,D,20250716,000000,25.39,25.405,25.37,25.37,4126,0
51
+ CPSP.US,D,20250717,000000,25.39,25.42,25.3597,25.4,6041,0
52
+ CPSP.US,D,20250721,000000,25.41,25.41,25.375,25.375,1875,0
53
+ CPSP.US,D,20250722,000000,25.37,25.3921,25.36,25.3914,1894,0
54
+ CPSP.US,D,20250724,000000,25.42,25.42,25.41,25.415,2831,0
55
+ CPSP.US,D,20250725,000000,25.42,25.45,25.42,25.45,194,0
56
+ CPSP.US,D,20250728,000000,25.44,25.44,25.42,25.4221,4812,0
57
+ CPSP.US,D,20250729,000000,25.43,25.4352,25.43,25.4352,2797,0
58
+ CPSP.US,D,20250730,000000,25.43,25.43,25.4,25.4249,3826,0
59
+ CPSP.US,D,20250731,000000,25.4226,25.43,25.39,25.41,5326,0
60
+ CPSP.US,D,20250801,000000,25.38,25.415,25.37,25.415,2057,0
61
+ CPSP.US,D,20250804,000000,25.43,25.465,25.43,25.465,2036,0
62
+ CPSP.US,D,20250811,000000,25.48,25.5002,25.48,25.5002,813,0
63
+ CPSP.US,D,20250812,000000,25.49,25.535,25.49,25.535,5179,0
64
+ CPSP.US,D,20250813,000000,25.51,25.55,25.51,25.55,108,0
65
+ CPSP.US,D,20250814,000000,25.51,25.55,25.51,25.55,225,0
66
+ CPSP.US,D,20250818,000000,25.51,25.545,25.51,25.545,334,0
67
+ CPSP.US,D,20250819,000000,25.51,25.535,25.51,25.535,256,0
68
+ CPSP.US,D,20250820,000000,25.49,25.535,25.49,25.535,180,0
69
+ CPSP.US,D,20250821,000000,25.47,25.495,25.43,25.4849,10468,0
70
+ CPSP.US,D,20250822,000000,25.54,25.5716,25.54,25.5716,1980,0
71
+ CPSP.US,D,20250825,000000,25.5794,25.5794,25.5398,25.5398,1787,0
72
+ CPSP.US,D,20250826,000000,25.55,25.57,25.55,25.5696,338,0
73
+ CPSP.US,D,20250828,000000,25.56,25.57,25.54,25.57,2344,0
74
+ CPSP.US,D,20250829,000000,25.56,25.565,25.56,25.565,363,0
75
+ CPSP.US,D,20250903,000000,25.56,25.565,25.56,25.565,375,0
76
+ CPSP.US,D,20250904,000000,25.59,25.625,25.59,25.625,1014,0
77
+ CPSP.US,D,20250910,000000,25.63,25.63,25.63,25.63,305,0
78
+ CPSP.US,D,20250911,000000,25.64,25.74,25.63,25.6799,9500,0
79
+ CPSP.US,D,20250915,000000,25.7,25.7,25.64,25.69,14005,0
80
+ CPSP.US,D,20250916,000000,25.653,25.653,25.65,25.65,2225,0
81
+ CPSP.US,D,20250917,000000,25.65,25.6949,25.65,25.6949,374,0
82
+ CPSP.US,D,20250919,000000,25.715,25.72,25.715,25.72,1222,0
83
+ CPSP.US,D,20250923,000000,25.68,25.715,25.67,25.715,13701,0
84
+ CPSP.US,D,20250924,000000,25.67,25.71,25.67,25.71,527,0
85
+ CPSP.US,D,20250925,000000,25.66,25.695,25.66,25.695,315,0
86
+ CPSP.US,D,20250930,000000,25.691,25.7441,25.691,25.7441,400,0
87
+ CPSP.US,D,20251001,000000,25.73,25.7514,25.71,25.7514,3336,0
88
+ CPSP.US,D,20251002,000000,25.73,25.755,25.715,25.755,499,0
89
+ CPSP.US,D,20251003,000000,25.73,25.765,25.73,25.765,489,0
90
+ CPSP.US,D,20251007,000000,25.73,25.76,25.73,25.76,310,0
91
+ CPSP.US,D,20251008,000000,25.74,25.77,25.74,25.77,1229,0
92
+ CPSP.US,D,20251009,000000,25.7201,25.77,25.7201,25.77,3237,0
93
+ CPSP.US,D,20251010,000000,25.81,25.81,25.711,25.711,762,0
94
+ CPSP.US,D,20251013,000000,25.7201,25.76,25.72,25.76,2458,0
95
+ CPSP.US,D,20251020,000000,25.8185,25.8185,25.805,25.805,160,0
96
+ CPSP.US,D,20251022,000000,25.75,25.775,25.75,25.775,111,0
97
+ CPSP.US,D,20251023,000000,25.78,25.79,25.78,25.79,1162,0
98
+ CPSP.US,D,20251028,000000,25.835,25.835,25.82,25.835,424,0
99
+ CPSP.US,D,20251031,000000,25.8,25.8038,25.8,25.8038,645,0
100
+ CPSP.US,D,20251103,000000,25.81,25.815,25.81,25.815,1764,0
101
+ CPSP.US,D,20251110,000000,25.82,25.84,25.81,25.84,855,0
102
+ CPSP.US,D,20251114,000000,25.85,25.85,25.82,25.82,415,0
103
+ CPSP.US,D,20251120,000000,25.8,25.8,25.7482,25.7482,1628,0
104
+ CPSP.US,D,20251202,000000,25.96,25.9641,25.915,25.915,410,0
105
+ CPSP.US,D,20251203,000000,25.9175,25.925,25.9175,25.925,290,0
106
+ CPSP.US,D,20251204,000000,25.9018,25.95,25.9018,25.95,100,0
107
+ CPSP.US,D,20251205,000000,25.94,25.975,25.92,25.975,3600,0
108
+ CPSP.US,D,20251208,000000,25.94,25.9704,25.94,25.9704,101,0
109
+ CPSP.US,D,20251209,000000,25.94,25.975,25.94,25.975,250,0
110
+ CPSP.US,D,20251211,000000,26,26,25.975,25.975,1462,0
111
+ CPSP.US,D,20251215,000000,25.96,26,25.96,26,2470,0
112
+ CPSP.US,D,20251217,000000,26,26.01,26,26.01,567,0
113
+ CPSP.US,D,20251223,000000,26.03,26.07,26.02,26.045,1529,0
114
+ CPSP.US,D,20251224,000000,26.08,26.08,26.055,26.055,385,0
115
+ CPSP.US,D,20251226,000000,26.09,26.09,26.065,26.065,631,0
116
+ CPSP.US,D,20251229,000000,26.09,26.09,26.0796,26.0796,101,0
117
+ CPSP.US,D,20251230,000000,26.06,26.07,26.06,26.07,253,0
118
+ CPSP.US,D,20260112,000000,26.1,26.12,26.09,26.12,8100,0
119
+ CPSP.US,D,20260115,000000,26.11,26.13,26.11,26.12,1300,0
120
+ CPSP.US,D,20260116,000000,26.135,26.135,26.13,26.13,454,0
121
+ CPSP.US,D,20260121,000000,26.11,26.135,26.11,26.135,210,0
122
+ CPSP.US,D,20260122,000000,26.18,26.2,26.1649,26.1649,400,0
123
+ CPSP.US,D,20260126,000000,26.18,26.18,26.18,26.18,763,0
124
+ CPSP.US,D,20260127,000000,26.22,26.22,26.14,26.18,3071,0
125
+ CPSP.US,D,20260128,000000,26.2,26.23,26.185,26.185,1015,0
126
+ CPSP.US,D,20260130,000000,26.22,26.22,26.16,26.172,379,0
127
+ CPSP.US,D,20260202,000000,26.23,26.23,26.205,26.205,280,0
128
+ CPSP.US,D,20260204,000000,26.22,26.22,26.185,26.185,2295,0
129
+ CPSP.US,D,20260205,000000,26.19,26.21,26.17,26.17,2001,0
130
+ CPSP.US,D,20260206,000000,26.24,26.25,26.215,26.215,2902,0
131
+ CPSP.US,D,20260213,000000,26.25,26.27,26.22,26.22,2457,0
132
+ CPSP.US,D,20260218,000000,26.26,26.26,26.26,26.26,1453,0
daily/us/nyse stocks/1/cpt.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/crh.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/dbi.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/dgx.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/dlr_l.us.txt ADDED
@@ -0,0 +1,1595 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ DLR_L.US,D,20191015,000000,25.43,25.51,25.43,25.48,612358,0
3
+ DLR_L.US,D,20191016,000000,25.5,25.6,25.45,25.6,272435,0
4
+ DLR_L.US,D,20191017,000000,25.57,25.68,25.56,25.63,155715,0
5
+ DLR_L.US,D,20191018,000000,25.67,25.68,25.57,25.58,112761,0
6
+ DLR_L.US,D,20191021,000000,25.59,25.59,25.46,25.48,154725,0
7
+ DLR_L.US,D,20191022,000000,25.52,25.55,25.471,25.52,103501,0
8
+ DLR_L.US,D,20191023,000000,25.53,25.5844,25.52,25.58,221045,0
9
+ DLR_L.US,D,20191024,000000,25.58,25.62,25.56,25.62,103119,0
10
+ DLR_L.US,D,20191025,000000,25.62,25.77,25.59,25.67,85648,0
11
+ DLR_L.US,D,20191028,000000,25.65,25.7,25.57,25.65,302956,0
12
+ DLR_L.US,D,20191029,000000,25.65,25.7,25.59,25.65,224619,0
13
+ DLR_L.US,D,20191030,000000,25.65,25.89,25.57,25.78,553383,0
14
+ DLR_L.US,D,20191031,000000,25.85,26.16,25.85,26,1809471,0
15
+ DLR_L.US,D,20191101,000000,25.91,25.93,25.84,25.85,66259,0
16
+ DLR_L.US,D,20191104,000000,25.85,25.85,25.73,25.77,47155,0
17
+ DLR_L.US,D,20191105,000000,25.804,25.804,25.55,25.59,135440,0
18
+ DLR_L.US,D,20191106,000000,25.6,25.64,25.45,25.57,121229,0
19
+ DLR_L.US,D,20191107,000000,25.52,25.52,25.25,25.32,90214,0
20
+ DLR_L.US,D,20191108,000000,25.32,25.4219,25.27,25.35,75322,0
21
+ DLR_L.US,D,20191111,000000,25.42,25.48,25.4,25.44,37375,0
22
+ DLR_L.US,D,20191112,000000,25.47,25.49,25.4,25.46,45435,0
23
+ DLR_L.US,D,20191113,000000,25.5,25.5599,25.48,25.53,153738,0
24
+ DLR_L.US,D,20191114,000000,25.57,25.63,25.52,25.54,70232,0
25
+ DLR_L.US,D,20191115,000000,25.56,25.56,25.47,25.48,57114,0
26
+ DLR_L.US,D,20191118,000000,25.52,25.58,25.47,25.52,99036,0
27
+ DLR_L.US,D,20191119,000000,25.53,25.54,25.5,25.5064,87685,0
28
+ DLR_L.US,D,20191120,000000,25.55,25.63,25.49,25.53,149652,0
29
+ DLR_L.US,D,20191121,000000,25.53,25.6365,25.38,25.39,68406,0
30
+ DLR_L.US,D,20191122,000000,25.42,25.44,25.37,25.4,60750,0
31
+ DLR_L.US,D,20191125,000000,25.44,25.45,25.4,25.44,14862,0
32
+ DLR_L.US,D,20191126,000000,25.47,25.51,25.45,25.491,22762,0
33
+ DLR_L.US,D,20191127,000000,25.51,25.5557,25.44,25.5,34361,0
34
+ DLR_L.US,D,20191129,000000,25.51,25.51,25.3,25.31,63782,0
35
+ DLR_L.US,D,20191202,000000,25.35,25.35,25.01,25.13,87314,0
36
+ DLR_L.US,D,20191203,000000,25.1451,25.23,25.1,25.21,74112,0
37
+ DLR_L.US,D,20191204,000000,25.23,25.33,25.16,25.32,46932,0
38
+ DLR_L.US,D,20191205,000000,25.3,25.3195,25.21,25.27,60999,0
39
+ DLR_L.US,D,20191206,000000,25.25,25.31,25.16,25.27,26103,0
40
+ DLR_L.US,D,20191209,000000,25.33,25.419,25.29,25.33,24897,0
41
+ DLR_L.US,D,20191210,000000,25.35,25.39,25.27,25.38,40138,0
42
+ DLR_L.US,D,20191211,000000,25.38,25.43,25.31,25.4,41577,0
43
+ DLR_L.US,D,20191212,000000,25.18,25.24,25.1,25.16,43111,0
44
+ DLR_L.US,D,20191213,000000,25.2,25.49,25.1,25.48,58944,0
45
+ DLR_L.US,D,20191216,000000,25.48,25.53,25.3613,25.51,21544,0
46
+ DLR_L.US,D,20191217,000000,25.51,25.59,25.45,25.55,67878,0
47
+ DLR_L.US,D,20191218,000000,25.55,25.59,25.47,25.525,54709,0
48
+ DLR_L.US,D,20191219,000000,25.57,25.65,25.5221,25.65,38401,0
49
+ DLR_L.US,D,20191220,000000,25.65,25.72,25.605,25.69,32988,0
50
+ DLR_L.US,D,20191223,000000,25.69,25.91,25.665,25.88,36970,0
51
+ DLR_L.US,D,20191224,000000,25.88,25.98,25.81,25.855,11764,0
52
+ DLR_L.US,D,20191226,000000,25.93,25.94,25.79,25.79,34623,0
53
+ DLR_L.US,D,20191227,000000,25.79,25.922,25.79,25.85,15217,0
54
+ DLR_L.US,D,20191230,000000,25.8,26.02,25.8,25.91,320969,0
55
+ DLR_L.US,D,20191231,000000,25.85,26,25.81,25.81,18153,0
56
+ DLR_L.US,D,20200102,000000,25.81,26.09,25.81,26.09,30076,0
57
+ DLR_L.US,D,20200103,000000,26.09,26.09,25.85,25.99,432904,0
58
+ DLR_L.US,D,20200106,000000,25.96,26.0099,25.55,25.8,134435,0
59
+ DLR_L.US,D,20200107,000000,25.81,25.9047,25.68,25.81,81914,0
60
+ DLR_L.US,D,20200108,000000,25.86,25.996,25.78,25.85,92343,0
61
+ DLR_L.US,D,20200109,000000,25.88,26.0464,25.864,25.965,66307,0
62
+ DLR_L.US,D,20200110,000000,26.03,26.041,25.97,26.0327,20646,0
63
+ DLR_L.US,D,20200113,000000,26.07,26.07,25.82,25.95,71074,0
64
+ DLR_L.US,D,20200114,000000,25.99,25.995,25.89,25.98,47951,0
65
+ DLR_L.US,D,20200115,000000,26.07,26.07,25.89,25.98,35970,0
66
+ DLR_L.US,D,20200116,000000,25.99,26.0199,25.9,25.94,14157,0
67
+ DLR_L.US,D,20200117,000000,26.01,26.15,25.93,26.15,48014,0
68
+ DLR_L.US,D,20200121,000000,26.15,26.15,26.08,26.15,9557,0
69
+ DLR_L.US,D,20200122,000000,26.15,26.15,25.9701,25.99,22704,0
70
+ DLR_L.US,D,20200123,000000,26.07,26.118,26.01,26.07,19253,0
71
+ DLR_L.US,D,20200124,000000,26.14,26.14,26.0329,26.1201,25397,0
72
+ DLR_L.US,D,20200127,000000,26.1,26.14,26.03,26.1025,16852,0
73
+ DLR_L.US,D,20200128,000000,26.12,26.12,26.05,26.06,19566,0
74
+ DLR_L.US,D,20200129,000000,26.12,26.14,26.05,26.0741,22789,0
75
+ DLR_L.US,D,20200130,000000,26.14,26.15,26.01,26.03,53598,0
76
+ DLR_L.US,D,20200131,000000,26.15,26.15,25.96,25.96,48716,0
77
+ DLR_L.US,D,20200203,000000,26.11,26.11,25.961,26.11,30731,0
78
+ DLR_L.US,D,20200204,000000,26.11,26.14,25.99,26.1,47167,0
79
+ DLR_L.US,D,20200205,000000,26.06,26.1,26.04,26.1,47124,0
80
+ DLR_L.US,D,20200206,000000,26.11,26.2601,26.07,26.26,46117,0
81
+ DLR_L.US,D,20200207,000000,26.29,26.43,26.1,26.3214,61612,0
82
+ DLR_L.US,D,20200210,000000,26.39,26.4514,26.3,26.345,21528,0
83
+ DLR_L.US,D,20200211,000000,26.37,26.47,26.3,26.45,31330,0
84
+ DLR_L.US,D,20200212,000000,26.49,26.49,26.41,26.41,28847,0
85
+ DLR_L.US,D,20200213,000000,26.47,26.47,26.41,26.47,24533,0
86
+ DLR_L.US,D,20200214,000000,26.4525,26.56,26.4,26.56,20885,0
87
+ DLR_L.US,D,20200218,000000,26.56,26.65,26.53,26.65,30699,0
88
+ DLR_L.US,D,20200219,000000,26.66,26.76,26.56,26.62,50319,0
89
+ DLR_L.US,D,20200220,000000,26.74,26.76,26.5,26.73,51619,0
90
+ DLR_L.US,D,20200221,000000,26.73,26.73,26.42,26.46,25575,0
91
+ DLR_L.US,D,20200224,000000,26.43,26.46,26.31,26.36,49744,0
92
+ DLR_L.US,D,20200225,000000,26.39,26.39,25.98,25.98,110106,0
93
+ DLR_L.US,D,20200226,000000,26.17,26.17,25.91,25.97,61154,0
94
+ DLR_L.US,D,20200227,000000,25.7,25.8197,25.51,25.51,40360,0
95
+ DLR_L.US,D,20200228,000000,25.4,25.41,25.02,25.02,104855,0
96
+ DLR_L.US,D,20200302,000000,25.23,25.63,25.2148,25.63,33357,0
97
+ DLR_L.US,D,20200303,000000,25.66,26.0999,25.62,25.63,91669,0
98
+ DLR_L.US,D,20200304,000000,25.87,25.99,25.6,25.96,19944,0
99
+ DLR_L.US,D,20200305,000000,25.95,26.0041,25.68,25.72,32166,0
100
+ DLR_L.US,D,20200306,000000,25.36,25.47,25.25,25.47,39887,0
101
+ DLR_L.US,D,20200309,000000,25.05,25.37,24.8,25.165,89865,0
102
+ DLR_L.US,D,20200310,000000,25.38,25.58,25.15,25.33,66553,0
103
+ DLR_L.US,D,20200311,000000,25.01,25.24,24.96,25.13,82054,0
104
+ DLR_L.US,D,20200312,000000,24.7,24.97,21.06,22.75,281525,0
105
+ DLR_L.US,D,20200313,000000,23.2,23.6188,22.9286,23.48,42436,0
106
+ DLR_L.US,D,20200316,000000,22.16,22.16,20.39,21.19,87807,0
107
+ DLR_L.US,D,20200317,000000,20.76,21.3161,20.09,20.85,68410,0
108
+ DLR_L.US,D,20200318,000000,20.47,20.6,16,17.8,98397,0
109
+ DLR_L.US,D,20200319,000000,17.5,20.36,17.5,20.36,88525,0
110
+ DLR_L.US,D,20200320,000000,20.7,21.28,20,20.41,65683,0
111
+ DLR_L.US,D,20200323,000000,20.16,20.64,17.63,18.48,69516,0
112
+ DLR_L.US,D,20200324,000000,18.98,20.9292,18.98,19.85,46341,0
113
+ DLR_L.US,D,20200325,000000,20.09,22.9146,19.99,22.8,89974,0
114
+ DLR_L.US,D,20200326,000000,23.49,23.79,23.13,23.75,126208,0
115
+ DLR_L.US,D,20200327,000000,22.52,23.25,22.52,23,53874,0
116
+ DLR_L.US,D,20200330,000000,22.84,23.29,22.75,23.29,34394,0
117
+ DLR_L.US,D,20200331,000000,23.3,23.5,23.05,23.05,35927,0
118
+ DLR_L.US,D,20200401,000000,22.89,22.9,22.52,22.85,45013,0
119
+ DLR_L.US,D,20200402,000000,22.78,22.88,22.25,22.82,68015,0
120
+ DLR_L.US,D,20200403,000000,22.94,22.94,22.26,22.26,321036,0
121
+ DLR_L.US,D,20200406,000000,23.37,23.37,22.65,22.82,30521,0
122
+ DLR_L.US,D,20200407,000000,23.44,23.75,23.1,23.74,46615,0
123
+ DLR_L.US,D,20200408,000000,23.75,24.2,23.5778,24,41510,0
124
+ DLR_L.US,D,20200409,000000,24.03,24.73,24.03,24.7,59636,0
125
+ DLR_L.US,D,20200413,000000,24.65,24.74,23.91,24.55,42651,0
126
+ DLR_L.US,D,20200414,000000,24.75,24.85,24.5859,24.725,35852,0
127
+ DLR_L.US,D,20200415,000000,24.57,24.86,24.35,24.82,33393,0
128
+ DLR_L.US,D,20200416,000000,24.89,25.05,24.6601,24.92,60461,0
129
+ DLR_L.US,D,20200417,000000,25.05,25.21,25,25.21,43829,0
130
+ DLR_L.US,D,20200420,000000,25.14,25.14,24.7339,25.0343,40932,0
131
+ DLR_L.US,D,20200421,000000,24.92,25,24.53,24.9,49128,0
132
+ DLR_L.US,D,20200422,000000,25,25.15,24.9023,25.04,93295,0
133
+ DLR_L.US,D,20200423,000000,25.14,25.25,25.0165,25.05,99321,0
134
+ DLR_L.US,D,20200424,000000,25.23,25.23,24.9135,24.98,51772,0
135
+ DLR_L.US,D,20200427,000000,25.18,25.29,25.08,25.1,39371,0
136
+ DLR_L.US,D,20200428,000000,25.29,25.29,25,25.03,49472,0
137
+ DLR_L.US,D,20200429,000000,25.31,25.35,25.1629,25.3,103357,0
138
+ DLR_L.US,D,20200430,000000,25.32,25.69,25.23,25.69,102044,0
139
+ DLR_L.US,D,20200501,000000,25.62,25.62,25.43,25.54,90244,0
140
+ DLR_L.US,D,20200504,000000,25.52,25.65,25.42,25.65,24586,0
141
+ DLR_L.US,D,20200505,000000,25.7,25.7,25.56,25.63,27486,0
142
+ DLR_L.US,D,20200506,000000,25.58,25.68,25.58,25.6158,74256,0
143
+ DLR_L.US,D,20200507,000000,25.69,25.75,25.54,25.6,33265,0
144
+ DLR_L.US,D,20200508,000000,25.68,25.73,25.62,25.705,26164,0
145
+ DLR_L.US,D,20200511,000000,25.63,25.73,25.6,25.72,31170,0
146
+ DLR_L.US,D,20200512,000000,25.66,25.76,25.6,25.76,93066,0
147
+ DLR_L.US,D,20200513,000000,25.72,25.7693,25.52,25.56,121071,0
148
+ DLR_L.US,D,20200514,000000,25.46,25.46,25.06,25.1,132291,0
149
+ DLR_L.US,D,20200515,000000,25.1,25.39,25.04,25.06,18118,0
150
+ DLR_L.US,D,20200518,000000,25.37,25.37,25,25.06,104099,0
151
+ DLR_L.US,D,20200519,000000,25.1,25.2132,25,25.13,48039,0
152
+ DLR_L.US,D,20200520,000000,25.22,25.22,25.02,25.0936,50815,0
153
+ DLR_L.US,D,20200521,000000,25.1,25.14,25.01,25.14,35488,0
154
+ DLR_L.US,D,20200522,000000,25.14,25.15,25.05,25.1198,17628,0
155
+ DLR_L.US,D,20200526,000000,25.16,25.31,25.12,25.12,93978,0
156
+ DLR_L.US,D,20200527,000000,25.19,25.25,25.12,25.18,32642,0
157
+ DLR_L.US,D,20200528,000000,25.28,25.3,25.19,25.27,43823,0
158
+ DLR_L.US,D,20200529,000000,25.3,25.54,25.2,25.54,38601,0
159
+ DLR_L.US,D,20200601,000000,25.54,25.5646,25.4,25.5,38441,0
160
+ DLR_L.US,D,20200602,000000,25.63,25.63,25.5,25.6,28707,0
161
+ DLR_L.US,D,20200603,000000,25.6,25.68,25.5504,25.68,29437,0
162
+ DLR_L.US,D,20200604,000000,25.73,25.75,25.5824,25.5929,41065,0
163
+ DLR_L.US,D,20200605,000000,25.79,25.79,25.64,25.6845,31040,0
164
+ DLR_L.US,D,20200608,000000,25.75,25.8,25.71,25.75,29877,0
165
+ DLR_L.US,D,20200609,000000,25.74,25.74,25.7,25.7,14902,0
166
+ DLR_L.US,D,20200610,000000,25.7,25.73,25.55,25.69,25469,0
167
+ DLR_L.US,D,20200611,000000,25.54,25.5591,25.17,25.38,48470,0
168
+ DLR_L.US,D,20200612,000000,25.16,25.18,24.98,25,41481,0
169
+ DLR_L.US,D,20200615,000000,25,25.147,25,25.08,12553,0
170
+ DLR_L.US,D,20200616,000000,25.17,25.19,25.04,25.1,66770,0
171
+ DLR_L.US,D,20200617,000000,25.1,25.1,25,25.06,34582,0
172
+ DLR_L.US,D,20200618,000000,25,25.19,24.9999,25.17,312178,0
173
+ DLR_L.US,D,20200619,000000,25.17,25.18,25.1,25.15,19009,0
174
+ DLR_L.US,D,20200622,000000,25.17,25.23,25.05,25.06,22779,0
175
+ DLR_L.US,D,20200623,000000,25.14,25.2,25.075,25.19,48071,0
176
+ DLR_L.US,D,20200624,000000,25.22,25.22,25.09,25.1,51294,0
177
+ DLR_L.US,D,20200625,000000,25.15,25.15,25.08,25.14,40636,0
178
+ DLR_L.US,D,20200626,000000,25.18,25.18,25.1,25.128,44875,0
179
+ DLR_L.US,D,20200629,000000,25.15,25.28,25.03,25.28,24025,0
180
+ DLR_L.US,D,20200630,000000,25.28,25.36,25.17,25.17,121309,0
181
+ DLR_L.US,D,20200701,000000,25.37,25.38,25.284,25.31,17784,0
182
+ DLR_L.US,D,20200702,000000,25.36,25.44,25.31,25.4104,7996,0
183
+ DLR_L.US,D,20200706,000000,25.51,25.53,25.3832,25.53,15251,0
184
+ DLR_L.US,D,20200707,000000,25.51,25.55,25.44,25.44,31078,0
185
+ DLR_L.US,D,20200708,000000,25.45,25.54,25.45,25.52,21991,0
186
+ DLR_L.US,D,20200709,000000,25.57,25.57,25.48,25.49,16239,0
187
+ DLR_L.US,D,20200710,000000,25.46,25.62,25.46,25.62,23733,0
188
+ DLR_L.US,D,20200713,000000,25.62,25.7,25.53,25.6,35354,0
189
+ DLR_L.US,D,20200714,000000,25.57,25.57,25.37,25.5,54738,0
190
+ DLR_L.US,D,20200715,000000,25.5,25.65,25.5,25.64,25778,0
191
+ DLR_L.US,D,20200716,000000,25.64,25.75,25.6,25.7486,14471,0
192
+ DLR_L.US,D,20200717,000000,25.8,25.9,25.79,25.9,23369,0
193
+ DLR_L.US,D,20200720,000000,25.95,26,25.85,26,21503,0
194
+ DLR_L.US,D,20200721,000000,26.07,26.12,25.9728,26.08,20279,0
195
+ DLR_L.US,D,20200722,000000,26.14,26.18,26.03,26.17,16934,0
196
+ DLR_L.US,D,20200723,000000,26.18,26.2401,26.1015,26.1801,24273,0
197
+ DLR_L.US,D,20200724,000000,26.27,26.29,26.215,26.2501,9932,0
198
+ DLR_L.US,D,20200727,000000,26.29,26.32,26.26,26.3002,27801,0
199
+ DLR_L.US,D,20200728,000000,26.35,26.35,26.27,26.34,8547,0
200
+ DLR_L.US,D,20200729,000000,26.35,26.54,26.35,26.54,19463,0
201
+ DLR_L.US,D,20200730,000000,26.54,26.74,26.54,26.6935,41253,0
202
+ DLR_L.US,D,20200731,000000,26.74,26.95,26.7,26.85,29805,0
203
+ DLR_L.US,D,20200803,000000,26.77,27.1,26.77,27.07,31553,0
204
+ DLR_L.US,D,20200804,000000,26.99,27.33,26.99,27.2,56813,0
205
+ DLR_L.US,D,20200805,000000,27.25,27.42,27.24,27.36,143639,0
206
+ DLR_L.US,D,20200806,000000,27.36,27.45,27.33,27.43,134831,0
207
+ DLR_L.US,D,20200807,000000,27.43,27.43,27.245,27.36,59725,0
208
+ DLR_L.US,D,20200810,000000,27.38,27.48,27.29,27.37,43544,0
209
+ DLR_L.US,D,20200811,000000,27.44,27.44,27.25,27.25,33986,0
210
+ DLR_L.US,D,20200812,000000,27.38,27.45,27.2607,27.36,17234,0
211
+ DLR_L.US,D,20200813,000000,27.39,27.47,27.35,27.45,24961,0
212
+ DLR_L.US,D,20200814,000000,27.43,27.47,27.37,27.37,29030,0
213
+ DLR_L.US,D,20200817,000000,27.37,27.54,27.37,27.5,21781,0
214
+ DLR_L.US,D,20200818,000000,27.54,27.7,27.48,27.7,21766,0
215
+ DLR_L.US,D,20200819,000000,27.7,27.7,27.55,27.63,22577,0
216
+ DLR_L.US,D,20200820,000000,27.58,27.7,27.34,27.6,502947,0
217
+ DLR_L.US,D,20200821,000000,27.64,27.6592,27.505,27.58,14891,0
218
+ DLR_L.US,D,20200824,000000,27.64,27.68,27.6,27.63,23500,0
219
+ DLR_L.US,D,20200825,000000,27.6,27.6699,27.5,27.59,29289,0
220
+ DLR_L.US,D,20200826,000000,27.65,27.73,27.6,27.66,22248,0
221
+ DLR_L.US,D,20200827,000000,27.7,27.73,27.58,27.6001,131285,0
222
+ DLR_L.US,D,20200828,000000,27.7,27.7,27.56,27.6,23997,0
223
+ DLR_L.US,D,20200831,000000,27.67,27.68,27.48,27.5,41527,0
224
+ DLR_L.US,D,20200901,000000,27.6,27.62,27.5,27.5,21087,0
225
+ DLR_L.US,D,20200902,000000,27.58,27.58,27.44,27.5,68254,0
226
+ DLR_L.US,D,20200903,000000,27.53,27.54,27.28,27.34,19743,0
227
+ DLR_L.US,D,20200904,000000,27.41,27.41,27.16,27.22,67747,0
228
+ DLR_L.US,D,20200908,000000,27.22,27.22,27,27.0801,22640,0
229
+ DLR_L.US,D,20200909,000000,27.14,27.2923,27.14,27.205,24314,0
230
+ DLR_L.US,D,20200910,000000,27.35,27.4,27.293,27.36,52591,0
231
+ DLR_L.US,D,20200911,000000,27.4,27.52,27.4,27.46,78978,0
232
+ DLR_L.US,D,20200914,000000,27.2,27.39,27.2,27.34,55955,0
233
+ DLR_L.US,D,20200915,000000,27.42,27.46,27.31,27.3501,566688,0
234
+ DLR_L.US,D,20200916,000000,27.46,27.46,27.27,27.27,31323,0
235
+ DLR_L.US,D,20200917,000000,27.23,27.35,27.23,27.3,11028,0
236
+ DLR_L.US,D,20200918,000000,27.34,27.34,27.16,27.2,14171,0
237
+ DLR_L.US,D,20200921,000000,27.28,27.28,27.02,27.1699,13260,0
238
+ DLR_L.US,D,20200922,000000,27.27,27.28,27.15,27.25,40939,0
239
+ DLR_L.US,D,20200923,000000,27.35,27.35,26.85,27.06,26221,0
240
+ DLR_L.US,D,20200924,000000,27.05,27.05,26.8,26.9306,17303,0
241
+ DLR_L.US,D,20200925,000000,27,27.255,26.9488,27.16,36961,0
242
+ DLR_L.US,D,20200928,000000,27.35,27.424,27.28,27.34,63088,0
243
+ DLR_L.US,D,20200929,000000,27.42,27.4207,27.2673,27.34,75605,0
244
+ DLR_L.US,D,20200930,000000,27.42,27.42,27.12,27.18,51568,0
245
+ DLR_L.US,D,20201001,000000,27.27,27.37,27.2465,27.35,26384,0
246
+ DLR_L.US,D,20201002,000000,27.25,27.39,27.1,27.34,73255,0
247
+ DLR_L.US,D,20201005,000000,27.42,27.42,27.13,27.2,54492,0
248
+ DLR_L.US,D,20201006,000000,27.27,27.3,27.1223,27.29,20607,0
249
+ DLR_L.US,D,20201007,000000,27.29,27.32,27.23,27.3,27811,0
250
+ DLR_L.US,D,20201008,000000,27.37,27.4,27.02,27.245,57515,0
251
+ DLR_L.US,D,20201009,000000,27.23,27.26,26.86,27.05,20321,0
252
+ DLR_L.US,D,20201012,000000,27.14,27.1801,27.01,27.15,14075,0
253
+ DLR_L.US,D,20201013,000000,27.19,27.19,27.03,27.17,60763,0
254
+ DLR_L.US,D,20201014,000000,27.18,27.18,26.92,27.05,22030,0
255
+ DLR_L.US,D,20201015,000000,27.03,27.07,26.95,27.07,49203,0
256
+ DLR_L.US,D,20201016,000000,27.16,27.18,26.98,27.04,17943,0
257
+ DLR_L.US,D,20201019,000000,27.1,27.1,26.835,26.98,89326,0
258
+ DLR_L.US,D,20201020,000000,27,27.05,26.9802,27.045,20372,0
259
+ DLR_L.US,D,20201021,000000,27.12,27.12,26.65,26.7097,35620,0
260
+ DLR_L.US,D,20201022,000000,26.75,26.88,26.66,26.88,35079,0
261
+ DLR_L.US,D,20201023,000000,26.93,27.01,26.8,26.94,24794,0
262
+ DLR_L.US,D,20201026,000000,27.02,27.02,26.77,26.88,27651,0
263
+ DLR_L.US,D,20201027,000000,26.95,26.97,26.83,26.96,51028,0
264
+ DLR_L.US,D,20201028,000000,26.87,26.94,26.63,26.63,187667,0
265
+ DLR_L.US,D,20201029,000000,26.68,26.825,26.56,26.61,25815,0
266
+ DLR_L.US,D,20201030,000000,26.72,26.72,26.44,26.6,89376,0
267
+ DLR_L.US,D,20201102,000000,26.69,26.7,26.49,26.49,16516,0
268
+ DLR_L.US,D,20201103,000000,26.64,26.69,26.56,26.56,18698,0
269
+ DLR_L.US,D,20201104,000000,26.75,26.8485,26.65,26.74,69877,0
270
+ DLR_L.US,D,20201105,000000,26.9,26.91,26.685,26.74,29959,0
271
+ DLR_L.US,D,20201106,000000,26.81,26.81,26.57,26.61,37192,0
272
+ DLR_L.US,D,20201109,000000,26.7,26.88,26.7,26.775,17146,0
273
+ DLR_L.US,D,20201110,000000,26.84,26.85,26.67,26.7298,18805,0
274
+ DLR_L.US,D,20201111,000000,26.78,26.79,26.72,26.77,33994,0
275
+ DLR_L.US,D,20201112,000000,26.77,26.9,26.77,26.84,23533,0
276
+ DLR_L.US,D,20201113,000000,26.89,27.375,26.8259,27.22,113783,0
277
+ DLR_L.US,D,20201116,000000,27.35,27.4,27.17,27.29,49395,0
278
+ DLR_L.US,D,20201117,000000,27.41,27.5978,27.28,27.47,25151,0
279
+ DLR_L.US,D,20201118,000000,27.48,27.55,27.325,27.46,23646,0
280
+ DLR_L.US,D,20201119,000000,27.46,27.5895,27.405,27.435,17262,0
281
+ DLR_L.US,D,20201120,000000,27.59,27.59,27.34,27.45,28700,0
282
+ DLR_L.US,D,20201123,000000,27.52,27.59,27.5,27.52,22935,0
283
+ DLR_L.US,D,20201124,000000,27.59,27.78,27.4,27.45,45331,0
284
+ DLR_L.US,D,20201125,000000,27.61,27.61,27.415,27.45,12358,0
285
+ DLR_L.US,D,20201127,000000,27.56,27.626,27.49,27.49,6006,0
286
+ DLR_L.US,D,20201130,000000,27.39,27.49,27.34,27.35,80840,0
287
+ DLR_L.US,D,20201201,000000,27.45,27.6,27.37,27.49,20464,0
288
+ DLR_L.US,D,20201202,000000,27.49,27.673,27.41,27.6,65905,0
289
+ DLR_L.US,D,20201203,000000,27.67,27.67,27.5516,27.6,13967,0
290
+ DLR_L.US,D,20201204,000000,27.65,27.65,27.53,27.6,20319,0
291
+ DLR_L.US,D,20201207,000000,27.65,27.69,27.52,27.57,30244,0
292
+ DLR_L.US,D,20201208,000000,27.62,27.65,27.5,27.5201,33489,0
293
+ DLR_L.US,D,20201209,000000,27.58,27.63,27.41,27.6,44902,0
294
+ DLR_L.US,D,20201210,000000,27.6,27.6,27.4093,27.52,17437,0
295
+ DLR_L.US,D,20201211,000000,27.51,27.52,27.37,27.38,29853,0
296
+ DLR_L.US,D,20201214,000000,27.18,27.21,27.1121,27.2,32890,0
297
+ DLR_L.US,D,20201215,000000,27.14,27.23,27.1029,27.2001,32628,0
298
+ DLR_L.US,D,20201216,000000,27.25,27.36,27.14,27.21,50087,0
299
+ DLR_L.US,D,20201217,000000,27.32,27.32,27.1957,27.21,81522,0
300
+ DLR_L.US,D,20201218,000000,27.27,27.27,27.19,27.22,32349,0
301
+ DLR_L.US,D,20201221,000000,27.28,27.28,27.2,27.21,52470,0
302
+ DLR_L.US,D,20201222,000000,27.3,27.3,27.1492,27.1999,25406,0
303
+ DLR_L.US,D,20201223,000000,27.27,27.3,27.1704,27.3,12364,0
304
+ DLR_L.US,D,20201224,000000,27.3,27.3599,27.22,27.35,8584,0
305
+ DLR_L.US,D,20201228,000000,27.35,27.35,27.275,27.29,18689,0
306
+ DLR_L.US,D,20201229,000000,27.35,27.35,27.27,27.31,8235,0
307
+ DLR_L.US,D,20201230,000000,27.34,27.34,27.2407,27.32,40678,0
308
+ DLR_L.US,D,20201231,000000,27.34,27.43,27.27,27.3,38509,0
309
+ DLR_L.US,D,20210104,000000,27.15,27.28,27.1257,27.17,31710,0
310
+ DLR_L.US,D,20210105,000000,27.24,27.24,27.17,27.2,25092,0
311
+ DLR_L.US,D,20210106,000000,27.2,27.2,26.44,26.68,53783,0
312
+ DLR_L.US,D,20210107,000000,26.68,26.68,26.31,26.33,83117,0
313
+ DLR_L.US,D,20210108,000000,26.29,26.6,26.27,26.48,112964,0
314
+ DLR_L.US,D,20210111,000000,26.48,26.48,26.16,26.19,27606,0
315
+ DLR_L.US,D,20210112,000000,26.2,26.33,25.91,26.33,118609,0
316
+ DLR_L.US,D,20210113,000000,26.37,26.78,26.37,26.63,63232,0
317
+ DLR_L.US,D,20210114,000000,26.73,26.86,26.4758,26.86,118576,0
318
+ DLR_L.US,D,20210115,000000,26.86,27.01,26.66,26.95,30961,0
319
+ DLR_L.US,D,20210119,000000,26.82,27.17,26.7548,27.1,30961,0
320
+ DLR_L.US,D,20210120,000000,27.19,27.19,26.99,27.12,24608,0
321
+ DLR_L.US,D,20210121,000000,27.19,27.19,26.848,26.86,16165,0
322
+ DLR_L.US,D,20210122,000000,26.95,27.27,26.8986,27.14,17169,0
323
+ DLR_L.US,D,20210125,000000,27.28,27.28,27.02,27.02,15364,0
324
+ DLR_L.US,D,20210126,000000,27.09,27.1,26.77,26.79,38235,0
325
+ DLR_L.US,D,20210127,000000,26.67,26.75,26.47,26.57,97235,0
326
+ DLR_L.US,D,20210128,000000,26.66,26.66,26.55,26.6598,19742,0
327
+ DLR_L.US,D,20210129,000000,26.66,27.2,26.52,26.96,83248,0
328
+ DLR_L.US,D,20210201,000000,26.96,27.09,26.8812,26.89,9425,0
329
+ DLR_L.US,D,20210202,000000,27,27.055,26.925,26.9638,19366,0
330
+ DLR_L.US,D,20210203,000000,27.05,27.09,26.82,27,28476,0
331
+ DLR_L.US,D,20210204,000000,26.97,27.06,26.65,26.95,30550,0
332
+ DLR_L.US,D,20210205,000000,26.95,27.1,26.89,26.92,21065,0
333
+ DLR_L.US,D,20210208,000000,27.08,27.08,26.87,26.87,15161,0
334
+ DLR_L.US,D,20210209,000000,26.92,27.16,26.92,27.08,21631,0
335
+ DLR_L.US,D,20210210,000000,27.1,27.2,26.89,27.14,29353,0
336
+ DLR_L.US,D,20210211,000000,27.21,27.21,26.92,26.92,15289,0
337
+ DLR_L.US,D,20210212,000000,27.06,27.06,26.715,26.79,18550,0
338
+ DLR_L.US,D,20210216,000000,26.69,26.7809,26.52,26.52,21311,0
339
+ DLR_L.US,D,20210217,000000,26.68,26.72,26.52,26.65,17295,0
340
+ DLR_L.US,D,20210218,000000,26.7,26.7,26.51,26.55,16331,0
341
+ DLR_L.US,D,20210219,000000,26.65,26.65,26.5099,26.565,12335,0
342
+ DLR_L.US,D,20210222,000000,26.68,26.68,26.38,26.543,24764,0
343
+ DLR_L.US,D,20210223,000000,26.61,26.67,26.46,26.55,31424,0
344
+ DLR_L.US,D,20210224,000000,26.6,26.6,26.12,26.17,61698,0
345
+ DLR_L.US,D,20210225,000000,26.38,26.38,25.8182,26.06,31701,0
346
+ DLR_L.US,D,20210226,000000,26.19,26.19,25.925,26.01,28907,0
347
+ DLR_L.US,D,20210301,000000,26.27,26.27,26.02,26.18,12453,0
348
+ DLR_L.US,D,20210302,000000,26.23,26.34,26.1634,26.31,13539,0
349
+ DLR_L.US,D,20210303,000000,26.39,26.39,26.1,26.36,11379,0
350
+ DLR_L.US,D,20210304,000000,26.35,26.47,26.0718,26.34,20839,0
351
+ DLR_L.US,D,20210305,000000,26.34,26.5004,26.22,26.34,16968,0
352
+ DLR_L.US,D,20210308,000000,26.49,26.49,26.25,26.3,95461,0
353
+ DLR_L.US,D,20210309,000000,26.45,26.5,26.28,26.4864,21339,0
354
+ DLR_L.US,D,20210310,000000,26.5,26.63,26.46,26.63,12962,0
355
+ DLR_L.US,D,20210311,000000,26.68,26.85,26.651,26.85,19582,0
356
+ DLR_L.US,D,20210312,000000,26.5,26.5,26.32,26.4,18447,0
357
+ DLR_L.US,D,20210315,000000,26.4,26.43,26.2993,26.3409,33197,0
358
+ DLR_L.US,D,20210316,000000,26.44,26.54,26.37,26.535,19492,0
359
+ DLR_L.US,D,20210317,000000,26.5,26.57,26.4,26.5378,9622,0
360
+ DLR_L.US,D,20210318,000000,26.53,26.53,26.28,26.28,13668,0
361
+ DLR_L.US,D,20210319,000000,26.41,26.41,26.14,26.38,9370,0
362
+ DLR_L.US,D,20210322,000000,26.28,26.57,26.28,26.54,18741,0
363
+ DLR_L.US,D,20210323,000000,26.38,26.66,26.38,26.41,23911,0
364
+ DLR_L.US,D,20210324,000000,26.58,26.65,26.5183,26.53,22586,0
365
+ DLR_L.US,D,20210325,000000,26.63,26.64,26.41,26.41,18012,0
366
+ DLR_L.US,D,20210326,000000,26.48,26.49,26.39,26.46,25520,0
367
+ DLR_L.US,D,20210329,000000,26.49,26.49,26.31,26.41,14158,0
368
+ DLR_L.US,D,20210330,000000,26.45,26.56,26.4,26.56,25500,0
369
+ DLR_L.US,D,20210331,000000,26.63,26.77,26.55,26.65,28232,0
370
+ DLR_L.US,D,20210401,000000,26.82,26.98,26.56,26.98,16240,0
371
+ DLR_L.US,D,20210405,000000,26.97,27,26.825,27,35018,0
372
+ DLR_L.US,D,20210406,000000,27,27.44,26.9383,27.44,32810,0
373
+ DLR_L.US,D,20210407,000000,27.47,27.69,27.35,27.53,53168,0
374
+ DLR_L.US,D,20210408,000000,27.54,27.72,27.51,27.68,35555,0
375
+ DLR_L.US,D,20210409,000000,27.63,27.77,27.54,27.62,16373,0
376
+ DLR_L.US,D,20210412,000000,27.69,27.73,27.5319,27.6,15944,0
377
+ DLR_L.US,D,20210413,000000,27.7,27.83,27.4901,27.66,32375,0
378
+ DLR_L.US,D,20210414,000000,27.66,27.7857,27.55,27.62,27608,0
379
+ DLR_L.US,D,20210415,000000,27.64,27.75,27.41,27.69,82702,0
380
+ DLR_L.US,D,20210416,000000,27.7,27.735,27.5404,27.65,17369,0
381
+ DLR_L.US,D,20210419,000000,27.67,27.67,27.55,27.62,15109,0
382
+ DLR_L.US,D,20210420,000000,27.67,27.67,27.42,27.53,28262,0
383
+ DLR_L.US,D,20210421,000000,27.51,27.64,27.51,27.5345,24827,0
384
+ DLR_L.US,D,20210422,000000,27.65,27.65,27.45,27.52,14528,0
385
+ DLR_L.US,D,20210423,000000,27.59,27.67,27.59,27.65,21062,0
386
+ DLR_L.US,D,20210426,000000,27.64,27.76,27.609,27.7,17784,0
387
+ DLR_L.US,D,20210427,000000,27.74,27.74,27.63,27.63,18535,0
388
+ DLR_L.US,D,20210428,000000,27.69,27.69,27.52,27.54,19558,0
389
+ DLR_L.US,D,20210429,000000,27.65,27.65,27.38,27.4,20666,0
390
+ DLR_L.US,D,20210430,000000,27.4,27.4784,27.24,27.25,43844,0
391
+ DLR_L.US,D,20210503,000000,27.3,27.4699,27.3,27.456,15511,0
392
+ DLR_L.US,D,20210504,000000,27.33,27.5253,27.33,27.52,14192,0
393
+ DLR_L.US,D,20210505,000000,27.55,27.55,27.14,27.23,9229,0
394
+ DLR_L.US,D,20210506,000000,27.23,27.49,27.23,27.38,21047,0
395
+ DLR_L.US,D,20210507,000000,27.46,27.51,27.4,27.4,8922,0
396
+ DLR_L.US,D,20210510,000000,27.5,27.521,27.341,27.4,23614,0
397
+ DLR_L.US,D,20210511,000000,27.33,27.4,27.15,27.38,12663,0
398
+ DLR_L.US,D,20210512,000000,27.3,27.31,27.0718,27.12,34681,0
399
+ DLR_L.US,D,20210513,000000,27.29,27.3727,27.07,27.12,17137,0
400
+ DLR_L.US,D,20210514,000000,27.34,27.36,27.15,27.19,15694,0
401
+ DLR_L.US,D,20210517,000000,27.24,27.2498,27.15,27.24,13460,0
402
+ DLR_L.US,D,20210518,000000,27.25,27.38,27.14,27.38,12571,0
403
+ DLR_L.US,D,20210519,000000,27.29,27.29,27.12,27.2,19292,0
404
+ DLR_L.US,D,20210520,000000,27.27,27.37,27.25,27.37,22491,0
405
+ DLR_L.US,D,20210521,000000,27.38,27.48,27.35,27.4719,10133,0
406
+ DLR_L.US,D,20210524,000000,27.6,27.7352,27.46,27.55,35819,0
407
+ DLR_L.US,D,20210525,000000,27.66,27.67,27.53,27.61,30378,0
408
+ DLR_L.US,D,20210526,000000,27.64,27.68,27.55,27.55,33708,0
409
+ DLR_L.US,D,20210527,000000,27.62,27.6696,27.6,27.63,14752,0
410
+ DLR_L.US,D,20210528,000000,27.65,27.77,27.55,27.76,33915,0
411
+ DLR_L.US,D,20210601,000000,27.8,27.86,27.741,27.86,20467,0
412
+ DLR_L.US,D,20210602,000000,27.85,28.12,27.84,28.05,97280,0
413
+ DLR_L.US,D,20210603,000000,28.03,28.03,27.88,27.9537,17475,0
414
+ DLR_L.US,D,20210604,000000,28.08,28.08,27.7601,27.96,19265,0
415
+ DLR_L.US,D,20210607,000000,27.96,28.05,27.94,28,5134,0
416
+ DLR_L.US,D,20210608,000000,28,28.01,27.965,28.01,17120,0
417
+ DLR_L.US,D,20210609,000000,28.09,28.09,27.8828,27.97,21742,0
418
+ DLR_L.US,D,20210610,000000,28.07,28.1,27.86,28.09,19474,0
419
+ DLR_L.US,D,20210611,000000,28.1,28.1,27.95,28.04,20045,0
420
+ DLR_L.US,D,20210614,000000,27.78,27.86,27.75,27.86,21519,0
421
+ DLR_L.US,D,20210615,000000,27.93,27.93,27.76,27.81,16024,0
422
+ DLR_L.US,D,20210616,000000,27.87,27.89,27.74,27.82,20130,0
423
+ DLR_L.US,D,20210617,000000,27.88,28.04,27.83,27.95,18210,0
424
+ DLR_L.US,D,20210618,000000,27.95,28.06,27.88,28.01,30089,0
425
+ DLR_L.US,D,20210621,000000,28.03,28.14,28.03,28.11,11649,0
426
+ DLR_L.US,D,20210622,000000,28.09,28.23,28.09,28.23,23512,0
427
+ DLR_L.US,D,20210623,000000,28.33,28.36,28.1705,28.25,17332,0
428
+ DLR_L.US,D,20210624,000000,28.31,28.35,28.05,28.13,64114,0
429
+ DLR_L.US,D,20210625,000000,28.21,28.21,28.0317,28.1262,7176,0
430
+ DLR_L.US,D,20210628,000000,28.2,28.2,28,28.13,13852,0
431
+ DLR_L.US,D,20210629,000000,28.19,28.19,28.1,28.13,33100,0
432
+ DLR_L.US,D,20210630,000000,28.2,28.23,28.08,28.18,93457,0
433
+ DLR_L.US,D,20210701,000000,28.26,28.26,28.13,28.1962,40703,0
434
+ DLR_L.US,D,20210702,000000,28.19,28.3,28.1401,28.16,47039,0
435
+ DLR_L.US,D,20210706,000000,28.19,28.2,28.1,28.18,67345,0
436
+ DLR_L.US,D,20210707,000000,28.21,28.21,28.05,28.05,33337,0
437
+ DLR_L.US,D,20210708,000000,28,28.1563,28,28.11,16797,0
438
+ DLR_L.US,D,20210709,000000,28.18,28.18,28.04,28.04,16415,0
439
+ DLR_L.US,D,20210712,000000,28.22,28.24,28.1172,28.17,10157,0
440
+ DLR_L.US,D,20210713,000000,28.23,28.23,27.94,28.11,18763,0
441
+ DLR_L.US,D,20210714,000000,28.04,28.09,27.94,28,16649,0
442
+ DLR_L.US,D,20210715,000000,28.13,28.1584,27.86,27.86,13358,0
443
+ DLR_L.US,D,20210716,000000,27.99,28.0599,27.8,27.81,11833,0
444
+ DLR_L.US,D,20210719,000000,27.79,27.79,27.62,27.62,12644,0
445
+ DLR_L.US,D,20210720,000000,27.78,27.78,27.563,27.58,17740,0
446
+ DLR_L.US,D,20210721,000000,27.72,27.78,27.5941,27.71,9839,0
447
+ DLR_L.US,D,20210722,000000,27.7,27.7299,27.6,27.6393,4478,0
448
+ DLR_L.US,D,20210723,000000,27.72,27.72,27.4986,27.615,10294,0
449
+ DLR_L.US,D,20210726,000000,27.69,27.76,27.5701,27.75,7770,0
450
+ DLR_L.US,D,20210727,000000,27.73,27.73,27.54,27.7,7342,0
451
+ DLR_L.US,D,20210728,000000,27.7,27.7,27.54,27.6,9001,0
452
+ DLR_L.US,D,20210729,000000,27.6,27.69,27.54,27.69,9060,0
453
+ DLR_L.US,D,20210730,000000,27.68,27.7781,27.6,27.65,16742,0
454
+ DLR_L.US,D,20210802,000000,27.74,27.9037,27.74,27.85,11950,0
455
+ DLR_L.US,D,20210803,000000,27.91,27.91,27.6,27.75,37162,0
456
+ DLR_L.US,D,20210804,000000,27.77,27.77,27.68,27.75,10306,0
457
+ DLR_L.US,D,20210805,000000,27.81,27.91,27.7914,27.9,14482,0
458
+ DLR_L.US,D,20210806,000000,27.93,27.96,27.774,27.82,16978,0
459
+ DLR_L.US,D,20210809,000000,27.9,27.9,27.55,27.55,16016,0
460
+ DLR_L.US,D,20210810,000000,27.64,27.67,27.29,27.46,11641,0
461
+ DLR_L.US,D,20210811,000000,27.55,27.6399,27.55,27.6,6091,0
462
+ DLR_L.US,D,20210812,000000,27.61,27.727,27.61,27.63,14235,0
463
+ DLR_L.US,D,20210813,000000,27.67,27.77,27.59,27.59,9926,0
464
+ DLR_L.US,D,20210816,000000,27.66,27.6794,27.19,27.4,51411,0
465
+ DLR_L.US,D,20210817,000000,27.47,27.47,27.32,27.39,9520,0
466
+ DLR_L.US,D,20210818,000000,27.47,27.47,27.2225,27.29,18603,0
467
+ DLR_L.US,D,20210819,000000,27.33,27.33,27.02,27.21,60275,0
468
+ DLR_L.US,D,20210820,000000,27.15,27.31,27.06,27.14,58876,0
469
+ DLR_L.US,D,20210823,000000,27.15,27.32,27.08,27.1,87621,0
470
+ DLR_L.US,D,20210824,000000,27.14,27.21,26.91,27.09,104861,0
471
+ DLR_L.US,D,20210825,000000,27.04,27.14,26.97,27.1,105257,0
472
+ DLR_L.US,D,20210826,000000,27.09,27.1025,27.07,27.08,21952,0
473
+ DLR_L.US,D,20210827,000000,27.08,27.21,26.88,27.17,13805,0
474
+ DLR_L.US,D,20210830,000000,27.3,27.3,27.1368,27.16,8377,0
475
+ DLR_L.US,D,20210831,000000,27.21,27.25,27.1113,27.23,27517,0
476
+ DLR_L.US,D,20210901,000000,27.29,27.43,27.268,27.33,17820,0
477
+ DLR_L.US,D,20210902,000000,27.39,27.49,27.2998,27.49,12203,0
478
+ DLR_L.US,D,20210903,000000,27.49,27.49,27.3836,27.46,10700,0
479
+ DLR_L.US,D,20210907,000000,27.47,27.49,27.279,27.37,125716,0
480
+ DLR_L.US,D,20210908,000000,27.43,27.47,27.36,27.43,124877,0
481
+ DLR_L.US,D,20210909,000000,27.45,27.5,27.43,27.5,20504,0
482
+ DLR_L.US,D,20210910,000000,27.58,27.62,27.495,27.58,10546,0
483
+ DLR_L.US,D,20210913,000000,27.59,27.64,27.5405,27.62,9427,0
484
+ DLR_L.US,D,20210914,000000,27.34,27.39,27.25,27.2778,13653,0
485
+ DLR_L.US,D,20210915,000000,27.38,27.385,27.28,27.32,7013,0
486
+ DLR_L.US,D,20210916,000000,27.39,27.51,27.355,27.49,11386,0
487
+ DLR_L.US,D,20210917,000000,27.51,27.51,27.3231,27.41,10558,0
488
+ DLR_L.US,D,20210920,000000,27.31,27.4415,27.169,27.22,10169,0
489
+ DLR_L.US,D,20210921,000000,27.32,27.34,27.1962,27.22,17159,0
490
+ DLR_L.US,D,20210922,000000,27.29,27.39,27.29,27.339,10747,0
491
+ DLR_L.US,D,20210923,000000,27.35,27.43,27.12,27.185,19150,0
492
+ DLR_L.US,D,20210924,000000,27.17,27.2,26.93,27.04,14421,0
493
+ DLR_L.US,D,20210927,000000,27,27.1,26.95,27.09,8855,0
494
+ DLR_L.US,D,20210928,000000,27.03,27.03,26.751,26.81,19679,0
495
+ DLR_L.US,D,20210929,000000,26.96,27.17,26.849,27.12,34989,0
496
+ DLR_L.US,D,20210930,000000,26.95,27.2,26.9382,27.2,66350,0
497
+ DLR_L.US,D,20211001,000000,27.2,27.2,27.02,27.04,10942,0
498
+ DLR_L.US,D,20211004,000000,27.04,27.0617,26.67,26.71,31231,0
499
+ DLR_L.US,D,20211005,000000,26.85,26.85,26.43,26.48,86564,0
500
+ DLR_L.US,D,20211006,000000,26.41,26.75,26.3603,26.75,43059,0
501
+ DLR_L.US,D,20211007,000000,26.62,26.74,26.5701,26.73,27506,0
502
+ DLR_L.US,D,20211008,000000,26.73,26.73,26.5155,26.68,33912,0
503
+ DLR_L.US,D,20211011,000000,26.67,26.74,26.67,26.72,5166,0
504
+ DLR_L.US,D,20211012,000000,26.64,26.92,26.64,26.82,12901,0
505
+ DLR_L.US,D,20211013,000000,26.77,27.1,26.72,27.1,35083,0
506
+ DLR_L.US,D,20211014,000000,27.14,27.25,27.01,27.25,18603,0
507
+ DLR_L.US,D,20211015,000000,27.14,27.19,27.04,27.1,12016,0
508
+ DLR_L.US,D,20211018,000000,27.17,27.18,26.9616,27.17,4200,0
509
+ DLR_L.US,D,20211019,000000,27.03,27.21,27.03,27.18,49961,0
510
+ DLR_L.US,D,20211020,000000,27.06,27.38,27.06,27.35,23804,0
511
+ DLR_L.US,D,20211021,000000,27.39,27.4,27.2225,27.38,22368,0
512
+ DLR_L.US,D,20211022,000000,27.47,27.47,27.2,27.3398,19376,0
513
+ DLR_L.US,D,20211025,000000,27.36,27.36,27.09,27.2,31151,0
514
+ DLR_L.US,D,20211026,000000,27.12,27.3451,27.09,27.2,11438,0
515
+ DLR_L.US,D,20211027,000000,27.15,27.2,27.13,27.14,32004,0
516
+ DLR_L.US,D,20211028,000000,27.13,27.28,27.13,27.2,23806,0
517
+ DLR_L.US,D,20211029,000000,27.27,27.4,27.2,27.39,30293,0
518
+ DLR_L.US,D,20211101,000000,27.36,27.51,27.28,27.51,27567,0
519
+ DLR_L.US,D,20211102,000000,27.48,27.58,27.34,27.52,16320,0
520
+ DLR_L.US,D,20211103,000000,27.51,27.52,27.41,27.519,12795,0
521
+ DLR_L.US,D,20211104,000000,27.58,27.66,27.45,27.6,50667,0
522
+ DLR_L.US,D,20211105,000000,27.67,27.69,27.5773,27.67,23992,0
523
+ DLR_L.US,D,20211108,000000,27.7,27.7,27.535,27.54,13045,0
524
+ DLR_L.US,D,20211109,000000,27.54,27.56,27.4,27.4,16159,0
525
+ DLR_L.US,D,20211110,000000,27.45,27.45,27,27.0065,20037,0
526
+ DLR_L.US,D,20211111,000000,27.11,27.14,26.75,26.75,19812,0
527
+ DLR_L.US,D,20211112,000000,26.9,26.9999,26.75,26.845,9827,0
528
+ DLR_L.US,D,20211115,000000,26.92,26.92,26.8,26.91,9121,0
529
+ DLR_L.US,D,20211116,000000,26.91,26.9375,26.8,26.91,13530,0
530
+ DLR_L.US,D,20211117,000000,26.8,27.0098,26.62,26.91,28454,0
531
+ DLR_L.US,D,20211118,000000,26.86,26.9899,26.8,26.93,42604,0
532
+ DLR_L.US,D,20211119,000000,26.95,26.95,26.85,26.86,11253,0
533
+ DLR_L.US,D,20211122,000000,26.98,27.07,26.83,26.91,23303,0
534
+ DLR_L.US,D,20211123,000000,26.97,26.99,26.8,26.9,19563,0
535
+ DLR_L.US,D,20211124,000000,26.93,27.02,26.76,26.99,10299,0
536
+ DLR_L.US,D,20211126,000000,26.92,26.92,26.68,26.68,7759,0
537
+ DLR_L.US,D,20211129,000000,26.68,26.9532,26.68,26.9,25119,0
538
+ DLR_L.US,D,20211130,000000,26.95,26.95,26.629,26.65,52866,0
539
+ DLR_L.US,D,20211201,000000,26.7,27.03,26.7,26.8388,10483,0
540
+ DLR_L.US,D,20211202,000000,26.72,27.15,26.72,26.97,10947,0
541
+ DLR_L.US,D,20211203,000000,26.88,27.01,26.75,26.87,5190,0
542
+ DLR_L.US,D,20211206,000000,27,27.08,26.918,27,6566,0
543
+ DLR_L.US,D,20211207,000000,27.16,27.21,26.98,27,8069,0
544
+ DLR_L.US,D,20211208,000000,27.13,27.13,26.77,27.08,12630,0
545
+ DLR_L.US,D,20211209,000000,27.07,27.07,26.75,26.8,56704,0
546
+ DLR_L.US,D,20211210,000000,26.85,26.85,26.7,26.74,28572,0
547
+ DLR_L.US,D,20211213,000000,26.75,26.83,26.66,26.71,16325,0
548
+ DLR_L.US,D,20211214,000000,26.38,26.39,26.32,26.33,8120,0
549
+ DLR_L.US,D,20211215,000000,26.4,26.4815,26.3054,26.43,8505,0
550
+ DLR_L.US,D,20211216,000000,26.54,26.54,26.37,26.48,114390,0
551
+ DLR_L.US,D,20211217,000000,26.49,26.49,26.3,26.45,68990,0
552
+ DLR_L.US,D,20211220,000000,26.39,26.39,26.26,26.31,13159,0
553
+ DLR_L.US,D,20211221,000000,26.44,26.4686,26.3007,26.43,32729,0
554
+ DLR_L.US,D,20211222,000000,26.46,26.6,26.42,26.6,11111,0
555
+ DLR_L.US,D,20211223,000000,26.66,26.66,26.4182,26.45,9436,0
556
+ DLR_L.US,D,20211227,000000,26.55,26.55,26.39,26.39,7973,0
557
+ DLR_L.US,D,20211228,000000,26.41,26.54,26.4,26.44,8340,0
558
+ DLR_L.US,D,20211229,000000,26.44,26.51,26.41,26.42,5623,0
559
+ DLR_L.US,D,20211230,000000,26.45,26.649,26.45,26.6,4763,0
560
+ DLR_L.US,D,20211231,000000,26.64,26.79,26.54,26.78,32171,0
561
+ DLR_L.US,D,20220103,000000,26.78,26.787,26.56,26.56,37688,0
562
+ DLR_L.US,D,20220104,000000,26.67,26.67,26.39,26.39,57458,0
563
+ DLR_L.US,D,20220105,000000,26.5,26.5239,26.089,26.11,14756,0
564
+ DLR_L.US,D,20220106,000000,26.21,26.365,26.0109,26.35,11460,0
565
+ DLR_L.US,D,20220107,000000,26.21,26.29,26.14,26.25,66268,0
566
+ DLR_L.US,D,20220110,000000,26.16,26.26,26.15,26.26,20977,0
567
+ DLR_L.US,D,20220111,000000,26.31,26.4498,26.21,26.3996,8741,0
568
+ DLR_L.US,D,20220112,000000,26.35,26.45,26.3287,26.4,11060,0
569
+ DLR_L.US,D,20220113,000000,26.33,26.5,26.33,26.3901,12737,0
570
+ DLR_L.US,D,20220114,000000,26.29,26.5,26.29,26.44,64599,0
571
+ DLR_L.US,D,20220118,000000,26.34,26.4,26.17,26.25,44333,0
572
+ DLR_L.US,D,20220119,000000,26.21,26.34,26.2,26.28,25897,0
573
+ DLR_L.US,D,20220120,000000,26.35,26.3814,26.26,26.27,20858,0
574
+ DLR_L.US,D,20220121,000000,26.27,26.3,26.09,26.23,19839,0
575
+ DLR_L.US,D,20220124,000000,26.08,26.22,26.01,26.22,19430,0
576
+ DLR_L.US,D,20220125,000000,26.2,26.2,25.91,26.17,23071,0
577
+ DLR_L.US,D,20220126,000000,26.07,26.27,25.99,26.01,50298,0
578
+ DLR_L.US,D,20220127,000000,26.19,26.19,25.68,25.76,66276,0
579
+ DLR_L.US,D,20220128,000000,25.97,25.97,25.57,25.71,19429,0
580
+ DLR_L.US,D,20220131,000000,25.63,26.2,25.63,26.19,38395,0
581
+ DLR_L.US,D,20220201,000000,26.24,26.24,26,26.03,10322,0
582
+ DLR_L.US,D,20220202,000000,26.17,26.17,25.82,25.84,17310,0
583
+ DLR_L.US,D,20220203,000000,25.73,25.77,25.5686,25.635,19614,0
584
+ DLR_L.US,D,20220204,000000,25.52,25.67,25.14,25.23,30902,0
585
+ DLR_L.US,D,20220207,000000,25.34,25.45,25.07,25.11,115149,0
586
+ DLR_L.US,D,20220208,000000,25,25.06,24.85,24.89,24937,0
587
+ DLR_L.US,D,20220209,000000,25.03,25.18,24.88,24.93,71607,0
588
+ DLR_L.US,D,20220210,000000,24.82,24.93,24.46,24.93,44394,0
589
+ DLR_L.US,D,20220211,000000,24.93,24.9356,24.63,24.75,120271,0
590
+ DLR_L.US,D,20220214,000000,24.84,24.84,24.12,24.22,35017,0
591
+ DLR_L.US,D,20220215,000000,24.32,24.75,24.3,24.37,52569,0
592
+ DLR_L.US,D,20220216,000000,24.3,24.5328,24.18,24.39,82815,0
593
+ DLR_L.US,D,20220217,000000,24.37,24.58,24.25,24.38,164713,0
594
+ DLR_L.US,D,20220218,000000,24.26,24.47,24.26,24.29,63386,0
595
+ DLR_L.US,D,20220222,000000,24.25,24.33,24.145,24.255,57712,0
596
+ DLR_L.US,D,20220223,000000,24.32,24.3312,24.15,24.25,31586,0
597
+ DLR_L.US,D,20220224,000000,24.14,24.33,23.82,24.33,55566,0
598
+ DLR_L.US,D,20220225,000000,24.4,24.76,24.4,24.68,75651,0
599
+ DLR_L.US,D,20220228,000000,24.7,24.99,24.6,24.6,46545,0
600
+ DLR_L.US,D,20220301,000000,24.74,24.88,24.7065,24.79,22322,0
601
+ DLR_L.US,D,20220302,000000,24.83,24.99,24.7,24.79,40361,0
602
+ DLR_L.US,D,20220303,000000,24.91,24.98,24.85,24.94,33472,0
603
+ DLR_L.US,D,20220304,000000,24.88,24.89,24.75,24.8399,29908,0
604
+ DLR_L.US,D,20220307,000000,24.8,24.8,24.6,24.7,55929,0
605
+ DLR_L.US,D,20220308,000000,24.59,24.74,24.535,24.66,37530,0
606
+ DLR_L.US,D,20220309,000000,24.8,25,24.7394,24.91,37896,0
607
+ DLR_L.US,D,20220310,000000,24.82,24.8998,24.7118,24.81,37086,0
608
+ DLR_L.US,D,20220311,000000,24.9,24.95,24.7407,24.81,60701,0
609
+ DLR_L.US,D,20220314,000000,24.5,24.5,24.01,24.16,39576,0
610
+ DLR_L.US,D,20220315,000000,24.23,24.23,23.8,24.02,48712,0
611
+ DLR_L.US,D,20220316,000000,24.12,24.32,23.98,24.32,36120,0
612
+ DLR_L.US,D,20220317,000000,24.35,24.75,24.35,24.74,20820,0
613
+ DLR_L.US,D,20220318,000000,24.75,24.86,24.685,24.71,36238,0
614
+ DLR_L.US,D,20220321,000000,24.75,24.8703,24.52,24.59,17627,0
615
+ DLR_L.US,D,20220322,000000,24.55,24.7,24.5,24.56,18689,0
616
+ DLR_L.US,D,20220323,000000,24.67,24.67,24.49,24.56,47572,0
617
+ DLR_L.US,D,20220324,000000,24.62,24.62,24.4399,24.56,60245,0
618
+ DLR_L.US,D,20220325,000000,24.62,24.625,24.39,24.4,83122,0
619
+ DLR_L.US,D,20220328,000000,24.41,24.555,24.4,24.46,16383,0
620
+ DLR_L.US,D,20220329,000000,24.6,24.76,24.51,24.7,61145,0
621
+ DLR_L.US,D,20220330,000000,24.78,24.93,24.76,24.7689,23606,0
622
+ DLR_L.US,D,20220331,000000,24.89,24.98,24.8334,24.9,34596,0
623
+ DLR_L.US,D,20220401,000000,24.9,24.9,24.66,24.8,32549,0
624
+ DLR_L.US,D,20220404,000000,24.92,24.92,24.6996,24.81,36522,0
625
+ DLR_L.US,D,20220405,000000,24.78,24.9,24.47,24.5,37151,0
626
+ DLR_L.US,D,20220406,000000,24.45,24.64,24.19,24.53,109767,0
627
+ DLR_L.US,D,20220407,000000,24.49,24.68,24.4101,24.615,42568,0
628
+ DLR_L.US,D,20220408,000000,24.54,24.69,24.41,24.46,25008,0
629
+ DLR_L.US,D,20220411,000000,24.39,24.45,24.2,24.2,26892,0
630
+ DLR_L.US,D,20220412,000000,24.32,24.4777,24.06,24.12,22347,0
631
+ DLR_L.US,D,20220413,000000,24.23,24.25,24.11,24.22,49051,0
632
+ DLR_L.US,D,20220414,000000,24.13,24.19,24.09,24.09,11883,0
633
+ DLR_L.US,D,20220418,000000,24.01,24.28,24.01,24.07,20975,0
634
+ DLR_L.US,D,20220419,000000,24.06,24.26,24,24.12,69970,0
635
+ DLR_L.US,D,20220420,000000,24.1,24.38,24.1,24.26,19015,0
636
+ DLR_L.US,D,20220421,000000,24.27,24.3,24.03,24.1,20644,0
637
+ DLR_L.US,D,20220422,000000,24.02,24.09,23.7,23.92,44644,0
638
+ DLR_L.US,D,20220425,000000,23.95,24,23.6703,24,18490,0
639
+ DLR_L.US,D,20220426,000000,23.96,24.01,23.8,23.83,19677,0
640
+ DLR_L.US,D,20220427,000000,23.95,23.97,23.6,23.76,70468,0
641
+ DLR_L.US,D,20220428,000000,23.73,23.9,23.6586,23.74,241082,0
642
+ DLR_L.US,D,20220429,000000,23.7,23.7,23.34,23.55,76559,0
643
+ DLR_L.US,D,20220502,000000,23.44,23.44,23.0489,23.09,17897,0
644
+ DLR_L.US,D,20220503,000000,23.05,23.2958,22.8001,22.8672,38817,0
645
+ DLR_L.US,D,20220504,000000,22.82,23.72,22.74,23.68,44408,0
646
+ DLR_L.US,D,20220505,000000,23.49,23.49,23,23.25,31723,0
647
+ DLR_L.US,D,20220506,000000,22.9,23.24,22.84,23.16,30541,0
648
+ DLR_L.US,D,20220509,000000,22.97,23.0696,22.62,22.63,29409,0
649
+ DLR_L.US,D,20220510,000000,23.08,23.12,22.63,22.74,27652,0
650
+ DLR_L.US,D,20220511,000000,22.62,22.8785,22.62,22.8,25153,0
651
+ DLR_L.US,D,20220512,000000,22.66,23.2599,22.66,22.79,9591,0
652
+ DLR_L.US,D,20220513,000000,22.85,23.02,22.8001,23.02,10539,0
653
+ DLR_L.US,D,20220516,000000,22.91,23.3952,22.75,23.1658,18762,0
654
+ DLR_L.US,D,20220517,000000,23.28,23.3011,22.89,22.89,23781,0
655
+ DLR_L.US,D,20220518,000000,22.79,23.0782,22.75,22.8,28557,0
656
+ DLR_L.US,D,20220519,000000,22.85,23.2,22.76,23.03,42717,0
657
+ DLR_L.US,D,20220520,000000,23.17,23.17,22.8,22.83,24361,0
658
+ DLR_L.US,D,20220523,000000,22.99,23.06,22.81,22.83,29241,0
659
+ DLR_L.US,D,20220524,000000,22.8,23.09,22.79,23.09,36407,0
660
+ DLR_L.US,D,20220525,000000,23.17,23.84,23.17,23.76,28223,0
661
+ DLR_L.US,D,20220526,000000,23.86,24.4,23.86,24.27,20588,0
662
+ DLR_L.US,D,20220527,000000,24.45,24.975,24.44,24.83,21739,0
663
+ DLR_L.US,D,20220531,000000,24.74,24.82,24.5,24.76,47813,0
664
+ DLR_L.US,D,20220601,000000,24.79,24.84,24.51,24.76,47367,0
665
+ DLR_L.US,D,20220602,000000,24.7,24.88,24.47,24.82,27395,0
666
+ DLR_L.US,D,20220603,000000,24.66,24.83,24.62,24.82,22498,0
667
+ DLR_L.US,D,20220606,000000,24.83,24.91,24.6401,24.65,38972,0
668
+ DLR_L.US,D,20220607,000000,24.64,24.74,24.48,24.73,66188,0
669
+ DLR_L.US,D,20220608,000000,24.71,24.7835,24.55,24.55,18737,0
670
+ DLR_L.US,D,20220609,000000,24.59,24.59,24.31,24.31,12847,0
671
+ DLR_L.US,D,20220610,000000,24.21,24.21,23.6,23.6,19529,0
672
+ DLR_L.US,D,20220613,000000,23.31,23.47,22.78,22.9,36637,0
673
+ DLR_L.US,D,20220614,000000,22.81,22.91,22.26,22.46,19381,0
674
+ DLR_L.US,D,20220615,000000,22.5,22.8132,22.43,22.74,18243,0
675
+ DLR_L.US,D,20220616,000000,22.74,22.74,22.32,22.444,81720,0
676
+ DLR_L.US,D,20220617,000000,22.58,22.62,22.32,22.5,6934,0
677
+ DLR_L.US,D,20220621,000000,22.709,22.96,22.5,22.95,16818,0
678
+ DLR_L.US,D,20220622,000000,22.95,23.27,22.9352,23.27,9617,0
679
+ DLR_L.US,D,20220623,000000,23.27,23.54,23.27,23.495,17037,0
680
+ DLR_L.US,D,20220624,000000,23.62,23.78,23.62,23.7,32373,0
681
+ DLR_L.US,D,20220627,000000,23.81,23.85,23.7,23.771,8185,0
682
+ DLR_L.US,D,20220628,000000,23.86,23.95,23.7601,23.79,32157,0
683
+ DLR_L.US,D,20220629,000000,23.89,23.89,23.6,23.7,12613,0
684
+ DLR_L.US,D,20220630,000000,23.72,23.8,23.55,23.79,17878,0
685
+ DLR_L.US,D,20220701,000000,23.85,24.22,23.7801,23.85,9632,0
686
+ DLR_L.US,D,20220705,000000,23.77,23.89,23.73,23.75,11551,0
687
+ DLR_L.US,D,20220706,000000,23.89,24.1008,23.77,23.8578,36864,0
688
+ DLR_L.US,D,20220707,000000,24,24.1172,23.771,23.87,20795,0
689
+ DLR_L.US,D,20220708,000000,23.8856,24.05,23.8826,23.95,44491,0
690
+ DLR_L.US,D,20220711,000000,24.04,24.05,23.94,23.99,11890,0
691
+ DLR_L.US,D,20220712,000000,24.04,24.1599,23.88,23.88,10819,0
692
+ DLR_L.US,D,20220713,000000,23.69,24.0767,23.67,24.0767,9904,0
693
+ DLR_L.US,D,20220714,000000,23.96,24.15,23.96,24.15,6800,0
694
+ DLR_L.US,D,20220715,000000,24.07,24.3683,24.07,24.23,19024,0
695
+ DLR_L.US,D,20220718,000000,24.35,24.35,23.91,24.25,12384,0
696
+ DLR_L.US,D,20220719,000000,24.34,24.4,24.19,24.31,19377,0
697
+ DLR_L.US,D,20220720,000000,24.37,24.39,24.25,24.325,10546,0
698
+ DLR_L.US,D,20220721,000000,24.3,24.5,24.3,24.49,19654,0
699
+ DLR_L.US,D,20220722,000000,24.62,24.66,24.55,24.55,4200,0
700
+ DLR_L.US,D,20220725,000000,24.6,24.65,24.52,24.63,8934,0
701
+ DLR_L.US,D,20220726,000000,24.65,24.68,24.5283,24.57,10442,0
702
+ DLR_L.US,D,20220727,000000,24.61,24.71,24.5401,24.64,4969,0
703
+ DLR_L.US,D,20220728,000000,24.74,24.74,24.56,24.58,67857,0
704
+ DLR_L.US,D,20220729,000000,24.69,25.12,24.61,25.1,54132,0
705
+ DLR_L.US,D,20220801,000000,25.05,25.15,24.955,25.01,11785,0
706
+ DLR_L.US,D,20220802,000000,25.04,25.6,24.98,25.35,39345,0
707
+ DLR_L.US,D,20220803,000000,25.37,25.69,25.28,25.45,27319,0
708
+ DLR_L.US,D,20220804,000000,25.51,25.51,25.0121,25.37,23312,0
709
+ DLR_L.US,D,20220805,000000,25.13,25.26,25.05,25.19,10805,0
710
+ DLR_L.US,D,20220808,000000,25.25,25.25,25,25.03,19765,0
711
+ DLR_L.US,D,20220809,000000,25,25,24.53,24.6,26760,0
712
+ DLR_L.US,D,20220810,000000,24.8,25.01,24.72,24.82,5499,0
713
+ DLR_L.US,D,20220811,000000,24.97,24.9836,24.67,24.67,5941,0
714
+ DLR_L.US,D,20220812,000000,24.83,24.97,24.7697,24.83,6388,0
715
+ DLR_L.US,D,20220815,000000,24.93,25.07,24.7661,25,12470,0
716
+ DLR_L.US,D,20220816,000000,25.04,25.04,24.45,24.81,334455,0
717
+ DLR_L.US,D,20220817,000000,24.73,24.73,24.4,24.4,7879,0
718
+ DLR_L.US,D,20220818,000000,24.5,24.55,24.32,24.42,10414,0
719
+ DLR_L.US,D,20220819,000000,24.31,24.31,24.02,24.02,12134,0
720
+ DLR_L.US,D,20220822,000000,23.96,23.99,23.68,23.7,21672,0
721
+ DLR_L.US,D,20220823,000000,23.78,24,23.31,23.5,117000,0
722
+ DLR_L.US,D,20220824,000000,23.61,23.9799,23.5,23.63,141453,0
723
+ DLR_L.US,D,20220825,000000,23.81,24.13,23.81,24.03,16066,0
724
+ DLR_L.US,D,20220826,000000,24.12,24.12,23.875,23.92,10201,0
725
+ DLR_L.US,D,20220829,000000,23.87,23.96,23.6,23.72,24924,0
726
+ DLR_L.US,D,20220830,000000,23.72,23.73,23.6,23.67,24413,0
727
+ DLR_L.US,D,20220831,000000,23.77,23.77,23.28,23.47,33646,0
728
+ DLR_L.US,D,20220901,000000,23.26,23.3082,22.82,22.82,136431,0
729
+ DLR_L.US,D,20220902,000000,22.88,23.02,22.83,22.99,26003,0
730
+ DLR_L.US,D,20220906,000000,22.98,23,22.63,22.63,13431,0
731
+ DLR_L.US,D,20220907,000000,22.57,22.9046,22.57,22.57,21352,0
732
+ DLR_L.US,D,20220908,000000,22.63,22.72,22.4,22.45,17870,0
733
+ DLR_L.US,D,20220909,000000,22.58,22.7069,22.44,22.6,24010,0
734
+ DLR_L.US,D,20220912,000000,22.78,23.0754,22.61,22.93,12033,0
735
+ DLR_L.US,D,20220913,000000,22.61,22.7699,22.54,22.7,17402,0
736
+ DLR_L.US,D,20220914,000000,22.28,22.45,22.28,22.45,19802,0
737
+ DLR_L.US,D,20220915,000000,22.29,22.4599,22.29,22.32,9303,0
738
+ DLR_L.US,D,20220916,000000,22.25,22.33,22.01,22.33,8140,0
739
+ DLR_L.US,D,20220919,000000,22.33,22.38,22.01,22.01,17442,0
740
+ DLR_L.US,D,20220920,000000,21.96,22.1197,21.72,21.875,14798,0
741
+ DLR_L.US,D,20220921,000000,21.98,22.15,21.8277,22.15,12272,0
742
+ DLR_L.US,D,20220922,000000,22.15,22.15,21.65,21.77,15516,0
743
+ DLR_L.US,D,20220923,000000,21.86,21.87,21.31,21.64,19317,0
744
+ DLR_L.US,D,20220926,000000,21.47,21.56,21.2,21.47,20435,0
745
+ DLR_L.US,D,20220927,000000,21.47,21.5,21.15,21.36,27812,0
746
+ DLR_L.US,D,20220928,000000,21.26,21.5,21.26,21.46,26424,0
747
+ DLR_L.US,D,20220929,000000,21.36,21.39,21.0868,21.2,30400,0
748
+ DLR_L.US,D,20220930,000000,21.3,21.38,21.01,21.05,74399,0
749
+ DLR_L.US,D,20221003,000000,21.41,21.4745,21.08,21.17,23311,0
750
+ DLR_L.US,D,20221004,000000,21.31,21.47,21.02,21.11,38223,0
751
+ DLR_L.US,D,20221005,000000,21.09,21.19,20.84,20.9,16144,0
752
+ DLR_L.US,D,20221006,000000,20.78,20.9815,20.61,20.72,17713,0
753
+ DLR_L.US,D,20221007,000000,20.59,20.64,20.37,20.52,12333,0
754
+ DLR_L.US,D,20221010,000000,20.52,20.59,20.16,20.3898,16700,0
755
+ DLR_L.US,D,20221011,000000,20.36,20.46,20.08,20.2601,36606,0
756
+ DLR_L.US,D,20221012,000000,20.19,20.27,20.0261,20.24,34433,0
757
+ DLR_L.US,D,20221013,000000,20.12,20.44,20,20.37,33124,0
758
+ DLR_L.US,D,20221014,000000,20.54,20.65,20.3,20.58,62904,0
759
+ DLR_L.US,D,20221017,000000,20.64,20.92,20.6301,20.82,36083,0
760
+ DLR_L.US,D,20221018,000000,21,21.09,19.66,20.49,140990,0
761
+ DLR_L.US,D,20221019,000000,20.48,20.48,20.11,20.15,29892,0
762
+ DLR_L.US,D,20221020,000000,20.23,20.23,19.5,19.53,42695,0
763
+ DLR_L.US,D,20221021,000000,19.39,19.44,19.06,19.2,38313,0
764
+ DLR_L.US,D,20221024,000000,19.29,19.2925,19.05,19.13,26075,0
765
+ DLR_L.US,D,20221025,000000,19.08,19.325,19.08,19.15,127514,0
766
+ DLR_L.US,D,20221026,000000,19.2,19.4102,18.95,19.145,124946,0
767
+ DLR_L.US,D,20221027,000000,19.04,19.1236,18.91,18.98,80002,0
768
+ DLR_L.US,D,20221028,000000,19.06,19.211,18.92,19.13,54173,0
769
+ DLR_L.US,D,20221031,000000,19.14,19.3211,19.06,19.32,42924,0
770
+ DLR_L.US,D,20221101,000000,19.46,19.46,19.18,19.33,50989,0
771
+ DLR_L.US,D,20221102,000000,19.38,19.57,19.19,19.3,29589,0
772
+ DLR_L.US,D,20221103,000000,19.28,19.28,18.99,19.1,26024,0
773
+ DLR_L.US,D,20221104,000000,19.11,19.13,18.74,18.83,69539,0
774
+ DLR_L.US,D,20221107,000000,18.83,19.086,18.71,18.93,26317,0
775
+ DLR_L.US,D,20221108,000000,19.03,19.26,19.03,19.2,31189,0
776
+ DLR_L.US,D,20221109,000000,19.27,19.32,18.85,19.26,34229,0
777
+ DLR_L.US,D,20221110,000000,19.64,20.4182,19.64,20.4001,45582,0
778
+ DLR_L.US,D,20221111,000000,20.46,20.77,20.25,20.7114,24242,0
779
+ DLR_L.US,D,20221114,000000,20.59,20.82,20.49,20.66,52543,0
780
+ DLR_L.US,D,20221115,000000,20.8,21.25,20.72,21.24,27394,0
781
+ DLR_L.US,D,20221116,000000,21.28,21.2899,21.0326,21.263,19390,0
782
+ DLR_L.US,D,20221117,000000,21.19,21.39,21.11,21.25,21842,0
783
+ DLR_L.US,D,20221118,000000,21.21,21.3199,21.04,21.1799,32122,0
784
+ DLR_L.US,D,20221121,000000,21.22,21.22,21.05,21.1,28547,0
785
+ DLR_L.US,D,20221122,000000,21.22,21.22,20.9955,21.0721,38941,0
786
+ DLR_L.US,D,20221123,000000,21.16,21.23,21.01,21.1235,23806,0
787
+ DLR_L.US,D,20221125,000000,20.98,21.1399,20.98,21.0563,16736,0
788
+ DLR_L.US,D,20221128,000000,21,21.22,21,21.1316,16218,0
789
+ DLR_L.US,D,20221129,000000,21.16,21.16,20.76,20.76,29219,0
790
+ DLR_L.US,D,20221130,000000,20.94,21.45,20.795,21.45,58075,0
791
+ DLR_L.US,D,20221201,000000,21.41,21.55,21.1667,21.49,29210,0
792
+ DLR_L.US,D,20221202,000000,21.32,21.48,21.21,21.45,26852,0
793
+ DLR_L.US,D,20221205,000000,21.46,21.46,21.04,21.07,47811,0
794
+ DLR_L.US,D,20221206,000000,21.19,21.19,20.8,21.12,43930,0
795
+ DLR_L.US,D,20221207,000000,21.15,21.24,20.9301,21.17,214567,0
796
+ DLR_L.US,D,20221208,000000,21.21,21.42,21.15,21.33,16904,0
797
+ DLR_L.US,D,20221209,000000,21.32,21.4,21.0501,21.21,19004,0
798
+ DLR_L.US,D,20221212,000000,21.21,21.49,21,21.07,36341,0
799
+ DLR_L.US,D,20221213,000000,21.43,21.43,21.1,21.28,45238,0
800
+ DLR_L.US,D,20221214,000000,20.94,21.1,20.94,20.95,71157,0
801
+ DLR_L.US,D,20221215,000000,20.78,21.0282,20.72,20.875,20773,0
802
+ DLR_L.US,D,20221216,000000,20.75,20.94,20.66,20.8,17558,0
803
+ DLR_L.US,D,20221219,000000,20.72,20.91,20.72,20.82,36680,0
804
+ DLR_L.US,D,20221220,000000,20.83,20.9039,20.52,20.6,96095,0
805
+ DLR_L.US,D,20221221,000000,20.52,20.8,20.52,20.59,53854,0
806
+ DLR_L.US,D,20221222,000000,20.53,20.6351,20.3,20.4568,45189,0
807
+ DLR_L.US,D,20221223,000000,20.48,20.73,20.335,20.62,87332,0
808
+ DLR_L.US,D,20221227,000000,20.52,20.58,20.3793,20.42,54756,0
809
+ DLR_L.US,D,20221228,000000,20.38,20.5121,20.22,20.22,26206,0
810
+ DLR_L.US,D,20221229,000000,20.4,20.462,20.17,20.23,31478,0
811
+ DLR_L.US,D,20221230,000000,20.28,20.53,20.01,20.21,38982,0
812
+ DLR_L.US,D,20230103,000000,20.4,20.7291,20.23,20.37,34570,0
813
+ DLR_L.US,D,20230104,000000,20.51,21,20.51,20.995,16534,0
814
+ DLR_L.US,D,20230105,000000,20.93,21.325,20.93,21.16,53683,0
815
+ DLR_L.US,D,20230106,000000,21.29,21.6,21.11,21.41,22280,0
816
+ DLR_L.US,D,20230109,000000,21.32,21.7,21.32,21.55,25808,0
817
+ DLR_L.US,D,20230110,000000,21.42,21.67,21.37,21.545,69140,0
818
+ DLR_L.US,D,20230111,000000,21.54,21.62,21.505,21.58,15744,0
819
+ DLR_L.US,D,20230112,000000,21.65,21.9898,21.58,21.9,20664,0
820
+ DLR_L.US,D,20230113,000000,21.83,22.07,21.54,22.01,9214,0
821
+ DLR_L.US,D,20230117,000000,22.03,22.34,22,22.26,22839,0
822
+ DLR_L.US,D,20230118,000000,22.34,22.69,22.31,22.45,19521,0
823
+ DLR_L.US,D,20230119,000000,22.32,22.56,22.3,22.56,15458,0
824
+ DLR_L.US,D,20230120,000000,22.61,22.73,22.4258,22.73,15628,0
825
+ DLR_L.US,D,20230123,000000,22.65,23.03,22.65,22.9,23392,0
826
+ DLR_L.US,D,20230124,000000,22.965,23.1,22.9095,23.01,11246,0
827
+ DLR_L.US,D,20230125,000000,22.83,23.14,22.83,23.06,15900,0
828
+ DLR_L.US,D,20230126,000000,23.05,23.27,22.99,23.11,18136,0
829
+ DLR_L.US,D,20230127,000000,22.99,23.32,22.99,23.18,18755,0
830
+ DLR_L.US,D,20230130,000000,23.11,23.49,23.11,23.32,23187,0
831
+ DLR_L.US,D,20230131,000000,23.32,23.61,23.31,23.51,17380,0
832
+ DLR_L.US,D,20230201,000000,23.41,23.8175,23.29,23.73,23126,0
833
+ DLR_L.US,D,20230202,000000,23.75,23.99,23.6601,23.86,24018,0
834
+ DLR_L.US,D,20230203,000000,23.57,23.7685,23.37,23.44,10632,0
835
+ DLR_L.US,D,20230206,000000,23.22,23.3333,23.12,23.17,8474,0
836
+ DLR_L.US,D,20230207,000000,23.22,23.22,22.89,22.93,12791,0
837
+ DLR_L.US,D,20230208,000000,23.07,23.15,22.92,22.98,14616,0
838
+ DLR_L.US,D,20230209,000000,23.09,23.2673,22.98,22.98,7887,0
839
+ DLR_L.US,D,20230210,000000,23.04,23.04,22.79,22.81,10232,0
840
+ DLR_L.US,D,20230213,000000,22.98,23.04,22.8271,23.03,9749,0
841
+ DLR_L.US,D,20230214,000000,23.03,23.15,23.015,23.11,8095,0
842
+ DLR_L.US,D,20230215,000000,22.94,23.18,22.94,23.09,9517,0
843
+ DLR_L.US,D,20230216,000000,23.01,23.01,22.72,22.72,13907,0
844
+ DLR_L.US,D,20230217,000000,22.56,22.7,22.45,22.51,46621,0
845
+ DLR_L.US,D,20230221,000000,22.32,22.35,22.03,22.09,36246,0
846
+ DLR_L.US,D,20230222,000000,22.03,22.3094,22.03,22.16,10727,0
847
+ DLR_L.US,D,20230223,000000,22.25,22.52,22.09,22.41,11354,0
848
+ DLR_L.US,D,20230224,000000,22.23,22.45,22.23,22.34,37919,0
849
+ DLR_L.US,D,20230227,000000,22.48,22.48,22.2,22.29,54205,0
850
+ DLR_L.US,D,20230228,000000,22.29,22.36,22.206,22.35,39055,0
851
+ DLR_L.US,D,20230301,000000,22.22,22.27,22.05,22.13,27617,0
852
+ DLR_L.US,D,20230302,000000,21.94,22.14,21.94,22.14,35426,0
853
+ DLR_L.US,D,20230303,000000,22.21,22.25,22.055,22.25,34014,0
854
+ DLR_L.US,D,20230306,000000,22.19,22.37,22.19,22.23,35664,0
855
+ DLR_L.US,D,20230307,000000,22.2,22.23,22.07,22.18,14224,0
856
+ DLR_L.US,D,20230308,000000,22.11,22.135,22.06,22.13,36400,0
857
+ DLR_L.US,D,20230309,000000,22.03,22.0984,21.7,21.79,91380,0
858
+ DLR_L.US,D,20230310,000000,21.7,21.88,21.38,21.61,32583,0
859
+ DLR_L.US,D,20230313,000000,21.41,21.41,21.0953,21.32,28843,0
860
+ DLR_L.US,D,20230314,000000,21.22,21.49,21,21,48987,0
861
+ DLR_L.US,D,20230315,000000,20.86,20.9415,20.4,20.62,25975,0
862
+ DLR_L.US,D,20230316,000000,20.5,21.705,20.475,21.07,48132,0
863
+ DLR_L.US,D,20230317,000000,20.96,21.29,20.48,21.11,34754,0
864
+ DLR_L.US,D,20230320,000000,20.92,21.17,20.53,20.7,49495,0
865
+ DLR_L.US,D,20230321,000000,20.69,21,20.56,20.97,104258,0
866
+ DLR_L.US,D,20230322,000000,20.78,21.41,20.51,20.73,40426,0
867
+ DLR_L.US,D,20230323,000000,20.72,20.85,20.39,20.39,28405,0
868
+ DLR_L.US,D,20230324,000000,20.08,20.66,20.0533,20.64,26522,0
869
+ DLR_L.US,D,20230327,000000,20.6726,20.7712,20.32,20.56,19694,0
870
+ DLR_L.US,D,20230328,000000,20.47,20.65,20.38,20.57,13493,0
871
+ DLR_L.US,D,20230329,000000,20.67,20.85,20.5079,20.63,32068,0
872
+ DLR_L.US,D,20230330,000000,20.56,21.07,20.4001,20.9509,32054,0
873
+ DLR_L.US,D,20230331,000000,21.19,21.5,21.0041,21.5,88521,0
874
+ DLR_L.US,D,20230403,000000,21.49,21.9,21.49,21.9,15297,0
875
+ DLR_L.US,D,20230404,000000,21.76,21.97,21.64,21.97,16122,0
876
+ DLR_L.US,D,20230405,000000,22,22,21.85,21.95,14052,0
877
+ DLR_L.US,D,20230406,000000,21.95,22.178,21.95,22.075,7897,0
878
+ DLR_L.US,D,20230410,000000,22.1,22.16,21.89,22.09,10076,0
879
+ DLR_L.US,D,20230411,000000,22,22.31,21.97,22.26,13763,0
880
+ DLR_L.US,D,20230412,000000,22.18,22.44,22.11,22.28,45553,0
881
+ DLR_L.US,D,20230413,000000,22.24,22.36,21.9962,22.36,34089,0
882
+ DLR_L.US,D,20230414,000000,22.21,22.3388,22.2,22.21,23591,0
883
+ DLR_L.US,D,20230417,000000,22.11,22.2499,21.98,22.09,24002,0
884
+ DLR_L.US,D,20230418,000000,22.04,22.19,21.98,22.11,13266,0
885
+ DLR_L.US,D,20230419,000000,21.98,22.14,21.955,22.14,41164,0
886
+ DLR_L.US,D,20230420,000000,22.02,22.2699,22,22.17,7461,0
887
+ DLR_L.US,D,20230421,000000,22.26,22.26,22,22.01,15361,0
888
+ DLR_L.US,D,20230424,000000,22.1,22.2,21.87,21.87,39035,0
889
+ DLR_L.US,D,20230425,000000,21.9,22.06,21.7972,21.9,14531,0
890
+ DLR_L.US,D,20230426,000000,21.91,22.095,21.78,21.8,11415,0
891
+ DLR_L.US,D,20230427,000000,21.69,22.09,21.69,22.07,15818,0
892
+ DLR_L.US,D,20230428,000000,21.9,22.28,21.88,22.28,47315,0
893
+ DLR_L.US,D,20230501,000000,22.15,22.399,22.15,22.25,30213,0
894
+ DLR_L.US,D,20230502,000000,22.1,22.12,21.87,22.0312,26664,0
895
+ DLR_L.US,D,20230503,000000,21.96,22.23,21.54,21.78,38001,0
896
+ DLR_L.US,D,20230504,000000,21.6,22.0369,20.91,20.95,38764,0
897
+ DLR_L.US,D,20230505,000000,20.97,21.277,20.91,21.05,26902,0
898
+ DLR_L.US,D,20230508,000000,21.02,21.2335,20.97,21.02,11487,0
899
+ DLR_L.US,D,20230509,000000,20.99,21.242,20.9145,21.055,12294,0
900
+ DLR_L.US,D,20230510,000000,21.21,21.27,20.93,21.27,16610,0
901
+ DLR_L.US,D,20230511,000000,20.95,21.23,20.95,21.22,8520,0
902
+ DLR_L.US,D,20230512,000000,21.02,21.3899,21.0101,21.09,8460,0
903
+ DLR_L.US,D,20230515,000000,21.1,21.22,21.05,21.21,13846,0
904
+ DLR_L.US,D,20230516,000000,21.04,21.1983,20.9,20.9,14821,0
905
+ DLR_L.US,D,20230517,000000,20.9,21.36,20.9,21.245,10706,0
906
+ DLR_L.US,D,20230518,000000,20.98,21.205,20.98,21.08,25149,0
907
+ DLR_L.US,D,20230519,000000,21.03,21.03,20.68,20.93,17641,0
908
+ DLR_L.US,D,20230522,000000,20.92,20.92,20.3253,20.56,27539,0
909
+ DLR_L.US,D,20230523,000000,20.48,20.65,20.4101,20.65,7652,0
910
+ DLR_L.US,D,20230524,000000,20.49,20.7427,20.22,20.22,17184,0
911
+ DLR_L.US,D,20230525,000000,20.22,20.64,20.22,20.55,30697,0
912
+ DLR_L.US,D,20230526,000000,20.36,20.65,20.345,20.585,18054,0
913
+ DLR_L.US,D,20230530,000000,20.34,20.7599,20.34,20.52,10194,0
914
+ DLR_L.US,D,20230531,000000,20.47,21.19,20.47,21.19,74201,0
915
+ DLR_L.US,D,20230601,000000,20.93,21.66,20.93,21.43,8561,0
916
+ DLR_L.US,D,20230602,000000,21.27,22.36,21.27,22.27,13684,0
917
+ DLR_L.US,D,20230605,000000,22.25,22.4985,22.14,22.4985,12940,0
918
+ DLR_L.US,D,20230606,000000,22.23,22.56,22.2167,22.56,12322,0
919
+ DLR_L.US,D,20230607,000000,22.46,22.58,22.38,22.404,15001,0
920
+ DLR_L.US,D,20230608,000000,22.3448,22.489,22.3,22.37,7335,0
921
+ DLR_L.US,D,20230609,000000,22.32,22.4934,22.32,22.48,6044,0
922
+ DLR_L.US,D,20230612,000000,22.45,22.45,22.0501,22.17,12223,0
923
+ DLR_L.US,D,20230613,000000,22.21,22.38,22.17,22.17,14867,0
924
+ DLR_L.US,D,20230614,000000,21.85,21.85,21.28,21.32,18735,0
925
+ DLR_L.US,D,20230615,000000,21.27,21.7552,21.27,21.32,9302,0
926
+ DLR_L.US,D,20230616,000000,21.32,21.49,21.3,21.31,20496,0
927
+ DLR_L.US,D,20230620,000000,21.16,21.402,21.16,21.31,11150,0
928
+ DLR_L.US,D,20230621,000000,21.22,21.4899,21.1101,21.3763,12248,0
929
+ DLR_L.US,D,20230622,000000,21.15,21.43,21.1201,21.26,6081,0
930
+ DLR_L.US,D,20230623,000000,21.43,21.5853,21.1525,21.55,7418,0
931
+ DLR_L.US,D,20230626,000000,21.4,21.56,21.3124,21.39,17200,0
932
+ DLR_L.US,D,20230627,000000,21.39,21.69,21.19,21.55,30140,0
933
+ DLR_L.US,D,20230628,000000,21.4,21.85,21.32,21.51,34838,0
934
+ DLR_L.US,D,20230629,000000,21.44,21.54,21,21.08,36770,0
935
+ DLR_L.US,D,20230630,000000,21.46,21.82,21.19,21.56,76038,0
936
+ DLR_L.US,D,20230703,000000,21.38,22.0234,21.38,21.99,6998,0
937
+ DLR_L.US,D,20230705,000000,21.85,22.26,21.85,22.03,16320,0
938
+ DLR_L.US,D,20230706,000000,21.82,21.83,21.55,21.83,14354,0
939
+ DLR_L.US,D,20230707,000000,21.92,21.92,21.72,21.74,7239,0
940
+ DLR_L.US,D,20230710,000000,21.71,22.0499,21.71,21.89,9622,0
941
+ DLR_L.US,D,20230711,000000,21.8,21.83,21.7265,21.75,22193,0
942
+ DLR_L.US,D,20230712,000000,21.82,21.98,21.78,21.85,14587,0
943
+ DLR_L.US,D,20230713,000000,21.85,22.01,21.76,21.82,12959,0
944
+ DLR_L.US,D,20230714,000000,21.82,22.12,21.57,21.88,28415,0
945
+ DLR_L.US,D,20230717,000000,21.7,21.849,21.61,21.62,9247,0
946
+ DLR_L.US,D,20230718,000000,21.62,21.89,21.52,21.52,13326,0
947
+ DLR_L.US,D,20230719,000000,21.52,21.8527,21.52,21.62,12625,0
948
+ DLR_L.US,D,20230720,000000,21.55,21.82,21.51,21.62,21492,0
949
+ DLR_L.US,D,20230721,000000,21.61,21.89,21.61,21.75,9187,0
950
+ DLR_L.US,D,20230724,000000,21.85,21.9,21.6668,21.76,7947,0
951
+ DLR_L.US,D,20230725,000000,21.64,21.93,21.64,21.71,7603,0
952
+ DLR_L.US,D,20230726,000000,21.71,21.9017,21.71,21.75,15284,0
953
+ DLR_L.US,D,20230727,000000,21.81,21.825,21.37,21.37,32215,0
954
+ DLR_L.US,D,20230728,000000,21.45,21.53,21.32,21.33,44864,0
955
+ DLR_L.US,D,20230731,000000,21.38,21.82,21.38,21.78,20175,0
956
+ DLR_L.US,D,20230801,000000,21.7999,21.7999,21.5423,21.56,9585,0
957
+ DLR_L.US,D,20230802,000000,21.41,21.55,21.2516,21.35,13546,0
958
+ DLR_L.US,D,20230803,000000,21.24,21.39,21.13,21.21,15820,0
959
+ DLR_L.US,D,20230804,000000,21.16,21.4611,21.16,21.36,18024,0
960
+ DLR_L.US,D,20230807,000000,21.29,21.49,21.29,21.48,13663,0
961
+ DLR_L.US,D,20230808,000000,21.3,21.46,21.3,21.46,6559,0
962
+ DLR_L.US,D,20230809,000000,21.35,21.395,21.27,21.27,6450,0
963
+ DLR_L.US,D,20230810,000000,21.18,21.39,21.18,21.34,10250,0
964
+ DLR_L.US,D,20230811,000000,21.3,21.36,21.25,21.3488,24516,0
965
+ DLR_L.US,D,20230814,000000,21.29,21.33,21.16,21.19,5057,0
966
+ DLR_L.US,D,20230815,000000,21.07,21.1364,20.96,20.99,20326,0
967
+ DLR_L.US,D,20230816,000000,21.02,21.02,20.6629,20.92,25636,0
968
+ DLR_L.US,D,20230817,000000,20.82,20.9136,20.54,20.75,12724,0
969
+ DLR_L.US,D,20230818,000000,20.61,20.75,20.43,20.68,12096,0
970
+ DLR_L.US,D,20230821,000000,20.6,20.6,20.33,20.33,10207,0
971
+ DLR_L.US,D,20230822,000000,20.36,20.36,20.22,20.22,12059,0
972
+ DLR_L.US,D,20230823,000000,20.22,20.44,20.117,20.44,29041,0
973
+ DLR_L.US,D,20230824,000000,20.49,20.5,20.19,20.28,19322,0
974
+ DLR_L.US,D,20230825,000000,20.16,20.3,20.05,20.2801,40128,0
975
+ DLR_L.US,D,20230828,000000,20.32,20.399,20.26,20.37,8082,0
976
+ DLR_L.US,D,20230829,000000,20.28,20.5,20.28,20.46,21808,0
977
+ DLR_L.US,D,20230830,000000,20.43,20.84,20.43,20.65,64928,0
978
+ DLR_L.US,D,20230831,000000,20.75,21.1407,20.67,21.02,78006,0
979
+ DLR_L.US,D,20230901,000000,21,21,20.845,20.9,16628,0
980
+ DLR_L.US,D,20230905,000000,20.78,20.895,20.62,20.62,16165,0
981
+ DLR_L.US,D,20230906,000000,20.7,20.8514,20.5301,20.7,11675,0
982
+ DLR_L.US,D,20230907,000000,20.61,20.88,20.47,20.76,6995,0
983
+ DLR_L.US,D,20230908,000000,20.55,20.9899,20.55,20.73,18503,0
984
+ DLR_L.US,D,20230911,000000,20.76,21.0294,20.76,20.76,8920,0
985
+ DLR_L.US,D,20230912,000000,20.66,20.88,20.5779,20.76,13124,0
986
+ DLR_L.US,D,20230913,000000,20.62,20.83,20.62,20.73,7845,0
987
+ DLR_L.US,D,20230914,000000,20.41,20.62,20.25,20.3,30790,0
988
+ DLR_L.US,D,20230915,000000,20.24,20.55,20.21,20.32,28187,0
989
+ DLR_L.US,D,20230918,000000,20.32,20.6299,20.2275,20.35,82400,0
990
+ DLR_L.US,D,20230919,000000,20.31,20.69,20.31,20.4,88797,0
991
+ DLR_L.US,D,20230920,000000,20.48,20.64,20.35,20.35,15338,0
992
+ DLR_L.US,D,20230921,000000,20.2,20.2,19.74,20.04,30133,0
993
+ DLR_L.US,D,20230922,000000,20.19,20.23,20.02,20.02,9463,0
994
+ DLR_L.US,D,20230925,000000,19.89,20.1089,19.84,19.87,16011,0
995
+ DLR_L.US,D,20230926,000000,19.83,20.04,19.69,19.98,95220,0
996
+ DLR_L.US,D,20230927,000000,20.05,20.17,19.785,19.92,39811,0
997
+ DLR_L.US,D,20230928,000000,19.84,20.36,19.84,20.31,38581,0
998
+ DLR_L.US,D,20230929,000000,20.45,20.62,19.99,20.25,64942,0
999
+ DLR_L.US,D,20231002,000000,19.97,20.15,19.7015,19.82,16118,0
1000
+ DLR_L.US,D,20231003,000000,19.61,19.7418,19.32,19.52,30882,0
1001
+ DLR_L.US,D,20231004,000000,19.44,19.75,19.44,19.51,16154,0
1002
+ DLR_L.US,D,20231005,000000,19.43,19.649,19.41,19.6,16289,0
1003
+ DLR_L.US,D,20231006,000000,19.45,19.8452,19.35,19.5,14662,0
1004
+ DLR_L.US,D,20231009,000000,19.6,19.9599,19.55,19.63,11195,0
1005
+ DLR_L.US,D,20231010,000000,19.64,20.0299,19.64,19.87,35763,0
1006
+ DLR_L.US,D,20231011,000000,19.9,20.17,19.865,20.12,24878,0
1007
+ DLR_L.US,D,20231012,000000,20.03,20.09,19.81,19.82,33961,0
1008
+ DLR_L.US,D,20231013,000000,19.87,19.9678,19.63,19.76,35862,0
1009
+ DLR_L.US,D,20231016,000000,19.65,19.975,19.65,19.86,19993,0
1010
+ DLR_L.US,D,20231017,000000,19.57,19.9199,19.55,19.75,25492,0
1011
+ DLR_L.US,D,20231018,000000,19.66,19.67,19.49,19.53,23648,0
1012
+ DLR_L.US,D,20231019,000000,19.44,19.77,19.32,19.32,17230,0
1013
+ DLR_L.US,D,20231020,000000,19.27,19.69,19.16,19.36,22380,0
1014
+ DLR_L.US,D,20231023,000000,19.26,19.5181,19.26,19.51,38041,0
1015
+ DLR_L.US,D,20231024,000000,19.58,19.58,19.2707,19.41,35953,0
1016
+ DLR_L.US,D,20231025,000000,19.33,19.54,19.15,19.23,25429,0
1017
+ DLR_L.US,D,20231026,000000,19.18,19.5,19.1001,19.31,20372,0
1018
+ DLR_L.US,D,20231027,000000,19.27,19.435,19.1,19.17,49361,0
1019
+ DLR_L.US,D,20231030,000000,19.12,19.27,19.01,19.11,13560,0
1020
+ DLR_L.US,D,20231031,000000,19.11,19.48,19.11,19.48,31871,0
1021
+ DLR_L.US,D,20231101,000000,19.28,19.94,19.28,19.94,27040,0
1022
+ DLR_L.US,D,20231102,000000,20.05,20.65,20.05,20.3,15762,0
1023
+ DLR_L.US,D,20231103,000000,20.43,20.96,20.43,20.83,15084,0
1024
+ DLR_L.US,D,20231106,000000,20.66,20.96,20.5401,20.8,12994,0
1025
+ DLR_L.US,D,20231107,000000,20.61,20.8,20.58,20.78,9246,0
1026
+ DLR_L.US,D,20231108,000000,20.64,20.9511,20.64,20.86,7942,0
1027
+ DLR_L.US,D,20231109,000000,20.77,20.83,20.32,20.32,18251,0
1028
+ DLR_L.US,D,20231110,000000,20.58,20.65,20.4101,20.46,13348,0
1029
+ DLR_L.US,D,20231113,000000,20.5,20.545,20.31,20.43,15663,0
1030
+ DLR_L.US,D,20231114,000000,20.76,20.96,20.7,20.8507,16660,0
1031
+ DLR_L.US,D,20231115,000000,20.76,21.0399,20.76,20.9,21395,0
1032
+ DLR_L.US,D,20231116,000000,21,21,20.84,20.9,31177,0
1033
+ DLR_L.US,D,20231117,000000,20.91,21.1619,20.91,21.02,27019,0
1034
+ DLR_L.US,D,20231120,000000,20.93,21.25,20.7709,21.1904,11229,0
1035
+ DLR_L.US,D,20231121,000000,21.1,21.37,21.1,21.31,49396,0
1036
+ DLR_L.US,D,20231122,000000,21.35,21.35,20.86,20.93,36896,0
1037
+ DLR_L.US,D,20231124,000000,20.85,21.16,20.8301,20.8301,6404,0
1038
+ DLR_L.US,D,20231127,000000,20.9,21.14,20.87,20.96,15026,0
1039
+ DLR_L.US,D,20231128,000000,20.92,21.34,20.92,21.34,20569,0
1040
+ DLR_L.US,D,20231129,000000,21.3,21.6,21.1601,21.37,27329,0
1041
+ DLR_L.US,D,20231130,000000,21.37,21.88,21.37,21.84,57656,0
1042
+ DLR_L.US,D,20231201,000000,21.75,22.2,21.75,21.89,14544,0
1043
+ DLR_L.US,D,20231204,000000,21.72,22.08,21.64,21.89,23170,0
1044
+ DLR_L.US,D,20231205,000000,21.85,22.02,21.7,21.7,27291,0
1045
+ DLR_L.US,D,20231206,000000,21.63,22.03,21.63,21.83,11035,0
1046
+ DLR_L.US,D,20231207,000000,21.75,22.1262,21.7,21.95,10546,0
1047
+ DLR_L.US,D,20231208,000000,21.77,21.95,21.6,21.93,21880,0
1048
+ DLR_L.US,D,20231211,000000,21.76,21.9548,21.56,21.8999,14423,0
1049
+ DLR_L.US,D,20231212,000000,21.7,21.95,21.64,21.93,21842,0
1050
+ DLR_L.US,D,20231213,000000,21.86,22.32,21.8101,22.31,67118,0
1051
+ DLR_L.US,D,20231214,000000,22.27,22.36,22.0937,22.36,17070,0
1052
+ DLR_L.US,D,20231215,000000,22.14,22.36,22.11,22.28,12815,0
1053
+ DLR_L.US,D,20231218,000000,22.12,22.36,21.86,21.94,20870,0
1054
+ DLR_L.US,D,20231219,000000,21.88,22.27,21.88,22.0628,9519,0
1055
+ DLR_L.US,D,20231220,000000,22.06,22.26,21.93,21.99,18210,0
1056
+ DLR_L.US,D,20231221,000000,22.02,22.2273,21.9,21.97,15416,0
1057
+ DLR_L.US,D,20231222,000000,22.05,22.05,21.68,21.86,20926,0
1058
+ DLR_L.US,D,20231226,000000,21.86,21.882,21.65,21.65,37825,0
1059
+ DLR_L.US,D,20231227,000000,21.65,21.95,21.65,21.76,28905,0
1060
+ DLR_L.US,D,20231228,000000,21.71,22.08,21.71,22.05,27900,0
1061
+ DLR_L.US,D,20231229,000000,22.06,22.43,21.96,22.28,33667,0
1062
+ DLR_L.US,D,20240102,000000,22.13,22.24,21.91,21.9635,13122,0
1063
+ DLR_L.US,D,20240103,000000,21.81,22.14,21.72,21.9,14250,0
1064
+ DLR_L.US,D,20240104,000000,21.78,22.4099,21.7471,21.81,9984,0
1065
+ DLR_L.US,D,20240105,000000,21.7,21.8499,21.64,21.69,11997,0
1066
+ DLR_L.US,D,20240108,000000,21.74,22.03,21.74,22.03,16822,0
1067
+ DLR_L.US,D,20240109,000000,21.93,22.13,21.9,22.09,10198,0
1068
+ DLR_L.US,D,20240110,000000,22.1133,22.2626,22,22,24786,0
1069
+ DLR_L.US,D,20240111,000000,21.92,22.14,21.92,22.09,9663,0
1070
+ DLR_L.US,D,20240112,000000,22.03,22.29,22,22.2144,15287,0
1071
+ DLR_L.US,D,20240116,000000,22.11,22.3399,22.11,22.2,35537,0
1072
+ DLR_L.US,D,20240117,000000,22.06,22.22,22.03,22.22,19974,0
1073
+ DLR_L.US,D,20240118,000000,22.06,22.2,22,22.0946,15557,0
1074
+ DLR_L.US,D,20240119,000000,22.04,22.1499,21.945,22.14,20238,0
1075
+ DLR_L.US,D,20240122,000000,22.07,22.28,22.06,22.12,17664,0
1076
+ DLR_L.US,D,20240123,000000,22.03,22.0695,21.95,21.99,31158,0
1077
+ DLR_L.US,D,20240124,000000,22.1,22.1,21.95,22.06,20425,0
1078
+ DLR_L.US,D,20240125,000000,21.97,22.21,21.95,22.102,26869,0
1079
+ DLR_L.US,D,20240126,000000,22.05,22.323,22.02,22.1784,11971,0
1080
+ DLR_L.US,D,20240129,000000,22.27,22.4,22.0826,22.4,18012,0
1081
+ DLR_L.US,D,20240130,000000,22.3,22.56,22.26,22.56,10956,0
1082
+ DLR_L.US,D,20240131,000000,22.43,22.62,22.33,22.57,18914,0
1083
+ DLR_L.US,D,20240201,000000,22.61,22.88,22.3755,22.88,20133,0
1084
+ DLR_L.US,D,20240202,000000,22.8,22.86,22.73,22.775,10314,0
1085
+ DLR_L.US,D,20240205,000000,22.62,22.78,22.5,22.545,20153,0
1086
+ DLR_L.US,D,20240206,000000,22.52,22.64,22.4474,22.62,14251,0
1087
+ DLR_L.US,D,20240207,000000,22.63,22.68,22.5104,22.67,12174,0
1088
+ DLR_L.US,D,20240208,000000,22.61,22.78,22.61,22.68,25097,0
1089
+ DLR_L.US,D,20240209,000000,22.66,23.05,22.66,22.92,14278,0
1090
+ DLR_L.US,D,20240212,000000,22.87,23.2,22.83,23.05,73466,0
1091
+ DLR_L.US,D,20240213,000000,22.94,22.95,22.61,22.815,16380,0
1092
+ DLR_L.US,D,20240214,000000,22.88,22.99,22.78,22.79,10468,0
1093
+ DLR_L.US,D,20240215,000000,22.82,23.0421,22.79,22.91,10413,0
1094
+ DLR_L.US,D,20240216,000000,22.85,22.85,22.62,22.65,19407,0
1095
+ DLR_L.US,D,20240220,000000,22.64,22.7796,22.6,22.6,9801,0
1096
+ DLR_L.US,D,20240221,000000,22.6,22.8425,22.5,22.5,7381,0
1097
+ DLR_L.US,D,20240222,000000,22.76,22.82,22.62,22.77,5037,0
1098
+ DLR_L.US,D,20240223,000000,22.64,22.75,22.53,22.66,33373,0
1099
+ DLR_L.US,D,20240226,000000,22.68,22.69,22.555,22.69,10149,0
1100
+ DLR_L.US,D,20240227,000000,22.615,22.62,22.32,22.37,33746,0
1101
+ DLR_L.US,D,20240228,000000,22.49,22.59,22.28,22.4,17852,0
1102
+ DLR_L.US,D,20240229,000000,22.46,22.47,22.27,22.29,54061,0
1103
+ DLR_L.US,D,20240301,000000,22.29,22.41,22.245,22.35,11097,0
1104
+ DLR_L.US,D,20240304,000000,22.26,22.4,22.26,22.3,14654,0
1105
+ DLR_L.US,D,20240305,000000,22.27,22.45,22.27,22.45,11391,0
1106
+ DLR_L.US,D,20240306,000000,22.49,22.7232,22.49,22.71,14823,0
1107
+ DLR_L.US,D,20240307,000000,22.76,22.91,22.74,22.91,11822,0
1108
+ DLR_L.US,D,20240308,000000,22.91,23,22.91,23,6038,0
1109
+ DLR_L.US,D,20240311,000000,22.96,23.03,22.8029,22.99,13345,0
1110
+ DLR_L.US,D,20240312,000000,22.99,23.0644,22.93,22.96,13586,0
1111
+ DLR_L.US,D,20240313,000000,22.89,23.18,22.89,23.18,12476,0
1112
+ DLR_L.US,D,20240314,000000,22.63,22.75,22.55,22.62,17588,0
1113
+ DLR_L.US,D,20240315,000000,22.56,22.725,22.2793,22.42,15618,0
1114
+ DLR_L.US,D,20240318,000000,22.34,22.59,22.34,22.59,13416,0
1115
+ DLR_L.US,D,20240319,000000,22.5,22.7199,22.36,22.65,21151,0
1116
+ DLR_L.US,D,20240320,000000,22.63,22.71,22.43,22.45,18354,0
1117
+ DLR_L.US,D,20240321,000000,22.43,22.75,22.43,22.43,8999,0
1118
+ DLR_L.US,D,20240322,000000,22.6,22.69,22.43,22.5849,17677,0
1119
+ DLR_L.US,D,20240325,000000,22.47,22.7,22.45,22.62,17107,0
1120
+ DLR_L.US,D,20240326,000000,22.68,22.68,22.4,22.4,21682,0
1121
+ DLR_L.US,D,20240327,000000,22.4,22.535,22.33,22.34,18761,0
1122
+ DLR_L.US,D,20240328,000000,22.34,22.63,21.78,21.92,103516,0
1123
+ DLR_L.US,D,20240401,000000,22.03,22.19,21.75,22.19,21654,0
1124
+ DLR_L.US,D,20240402,000000,22.09,22.0999,21.8001,21.93,10189,0
1125
+ DLR_L.US,D,20240403,000000,21.81,21.91,21.73,21.81,19390,0
1126
+ DLR_L.US,D,20240404,000000,21.9,21.9799,21.77,21.88,21372,0
1127
+ DLR_L.US,D,20240405,000000,21.7,21.86,21.62,21.68,26434,0
1128
+ DLR_L.US,D,20240408,000000,21.76,21.76,21.62,21.72,17707,0
1129
+ DLR_L.US,D,20240409,000000,21.76,21.805,21.59,21.62,10673,0
1130
+ DLR_L.US,D,20240410,000000,21.43,21.48,21.14,21.39,44565,0
1131
+ DLR_L.US,D,20240411,000000,21.31,21.31,21,21.23,18298,0
1132
+ DLR_L.US,D,20240412,000000,21.06,21.2398,21.06,21.2398,9623,0
1133
+ DLR_L.US,D,20240415,000000,21.23,21.23,20.54,20.93,23413,0
1134
+ DLR_L.US,D,20240416,000000,20.86,21.11,20.79,21.11,30016,0
1135
+ DLR_L.US,D,20240417,000000,21.18,21.23,21.01,21.18,18143,0
1136
+ DLR_L.US,D,20240418,000000,20.99,21.205,20.955,21.16,13650,0
1137
+ DLR_L.US,D,20240419,000000,20.86,21.1599,20.86,21.15,7443,0
1138
+ DLR_L.US,D,20240422,000000,21.26,21.37,21.15,21.2,23939,0
1139
+ DLR_L.US,D,20240423,000000,21.26,21.45,21.22,21.45,11997,0
1140
+ DLR_L.US,D,20240424,000000,21.6,21.6,21.21,21.56,8303,0
1141
+ DLR_L.US,D,20240425,000000,21.39,21.39,21.13,21.33,17451,0
1142
+ DLR_L.US,D,20240426,000000,21.2,21.56,21.15,21.15,13062,0
1143
+ DLR_L.US,D,20240429,000000,21.19,21.3579,21.1679,21.25,6216,0
1144
+ DLR_L.US,D,20240430,000000,21.12,21.2,20.975,21.2,9981,0
1145
+ DLR_L.US,D,20240501,000000,21.01,21.22,20.94,21.21,17393,0
1146
+ DLR_L.US,D,20240502,000000,21.1,21.3599,21.1,21.3599,8242,0
1147
+ DLR_L.US,D,20240503,000000,21.47,21.6,21.1747,21.58,8455,0
1148
+ DLR_L.US,D,20240506,000000,21.61,21.83,21.5819,21.83,12290,0
1149
+ DLR_L.US,D,20240507,000000,21.88,21.91,21.69,21.76,16707,0
1150
+ DLR_L.US,D,20240508,000000,21.56,21.83,21.4,21.79,18568,0
1151
+ DLR_L.US,D,20240509,000000,21.74,21.77,21.44,21.51,19762,0
1152
+ DLR_L.US,D,20240510,000000,21.68,21.85,21.475,21.85,19342,0
1153
+ DLR_L.US,D,20240513,000000,21.64,21.8,21.61,21.745,10396,0
1154
+ DLR_L.US,D,20240514,000000,21.61,21.8,21.405,21.405,16525,0
1155
+ DLR_L.US,D,20240515,000000,21.56,21.84,21.56,21.7,17914,0
1156
+ DLR_L.US,D,20240516,000000,21.63,21.79,21.57,21.7899,13031,0
1157
+ DLR_L.US,D,20240517,000000,21.63,21.79,21.5,21.53,10488,0
1158
+ DLR_L.US,D,20240520,000000,21.52,21.7,21.51,21.62,6909,0
1159
+ DLR_L.US,D,20240521,000000,21.55,21.64,21.34,21.35,13684,0
1160
+ DLR_L.US,D,20240522,000000,21.38,21.38,21.14,21.14,11896,0
1161
+ DLR_L.US,D,20240523,000000,21.19,21.42,20.9,21.08,18265,0
1162
+ DLR_L.US,D,20240524,000000,21.1,21.16,21.02,21.04,102424,0
1163
+ DLR_L.US,D,20240528,000000,21.06,21.2548,20.74,20.96,23884,0
1164
+ DLR_L.US,D,20240529,000000,20.75,20.89,20.69,20.72,9771,0
1165
+ DLR_L.US,D,20240530,000000,20.72,20.97,20.71,20.94,27513,0
1166
+ DLR_L.US,D,20240531,000000,21.04,21.37,21.01,21.3,33375,0
1167
+ DLR_L.US,D,20240603,000000,21.39,21.4,21.2901,21.4,23421,0
1168
+ DLR_L.US,D,20240604,000000,21.33,21.5,21.0288,21.33,22330,0
1169
+ DLR_L.US,D,20240605,000000,21.37,21.53,21.24,21.53,15290,0
1170
+ DLR_L.US,D,20240606,000000,21.41,21.6,21.41,21.5,19442,0
1171
+ DLR_L.US,D,20240607,000000,21.4,21.47,21.32,21.46,12081,0
1172
+ DLR_L.US,D,20240610,000000,21.49,21.49,21.25,21.35,14527,0
1173
+ DLR_L.US,D,20240611,000000,21.2,21.255,21.1,21.25,10896,0
1174
+ DLR_L.US,D,20240612,000000,21.55,21.59,21.41,21.45,20585,0
1175
+ DLR_L.US,D,20240613,000000,21.56,21.65,21.29,21.57,37826,0
1176
+ DLR_L.US,D,20240614,000000,21.22,21.22,21.06,21.06,9867,0
1177
+ DLR_L.US,D,20240617,000000,20.95,21.2,20.8,21.2,24175,0
1178
+ DLR_L.US,D,20240618,000000,21.03,21.19,20.91,20.97,27400,0
1179
+ DLR_L.US,D,20240620,000000,20.93,21.16,20.9101,20.96,14478,0
1180
+ DLR_L.US,D,20240621,000000,20.93,21.0533,20.93,21.05,14113,0
1181
+ DLR_L.US,D,20240624,000000,20.98,21.2181,20.98,21.19,17858,0
1182
+ DLR_L.US,D,20240625,000000,21.23,21.39,21.08,21.39,50858,0
1183
+ DLR_L.US,D,20240626,000000,21.19,21.4006,20.9801,21.36,15867,0
1184
+ DLR_L.US,D,20240627,000000,21.32,21.48,21.2629,21.46,13355,0
1185
+ DLR_L.US,D,20240628,000000,21.48,21.53,21.295,21.5,29066,0
1186
+ DLR_L.US,D,20240701,000000,21.52,21.52,21.16,21.37,16436,0
1187
+ DLR_L.US,D,20240702,000000,21.28,21.49,21.25,21.49,10383,0
1188
+ DLR_L.US,D,20240703,000000,21.51,21.63,21.35,21.63,17566,0
1189
+ DLR_L.US,D,20240705,000000,21.65,21.65,21.5,21.51,7294,0
1190
+ DLR_L.US,D,20240708,000000,21.51,21.63,21.4,21.4,18298,0
1191
+ DLR_L.US,D,20240709,000000,21.53,21.53,21.286,21.35,21248,0
1192
+ DLR_L.US,D,20240710,000000,21.32,21.65,21.32,21.52,93992,0
1193
+ DLR_L.US,D,20240711,000000,21.56,21.7199,21.43,21.69,37453,0
1194
+ DLR_L.US,D,20240712,000000,21.62,21.9299,21.6003,21.74,20355,0
1195
+ DLR_L.US,D,20240715,000000,21.66,21.8578,21.64,21.83,26283,0
1196
+ DLR_L.US,D,20240716,000000,21.76,21.86,21.64,21.86,14670,0
1197
+ DLR_L.US,D,20240717,000000,21.79,21.81,21.57,21.8093,15741,0
1198
+ DLR_L.US,D,20240718,000000,21.81,21.88,21.7001,21.77,16174,0
1199
+ DLR_L.US,D,20240719,000000,21.62,21.88,21.62,21.74,17915,0
1200
+ DLR_L.US,D,20240722,000000,21.79,21.89,21.7631,21.8229,12920,0
1201
+ DLR_L.US,D,20240723,000000,21.89,21.96,21.7805,21.79,17001,0
1202
+ DLR_L.US,D,20240724,000000,21.85,21.87,21.61,21.74,9321,0
1203
+ DLR_L.US,D,20240725,000000,21.78,21.98,21.65,21.78,13056,0
1204
+ DLR_L.US,D,20240726,000000,21.78,21.9,21.78,21.85,3536,0
1205
+ DLR_L.US,D,20240729,000000,21.86,21.96,21.775,21.9,10111,0
1206
+ DLR_L.US,D,20240730,000000,21.73,21.83,21.7203,21.83,6539,0
1207
+ DLR_L.US,D,20240731,000000,21.76,21.8563,21.52,21.57,44279,0
1208
+ DLR_L.US,D,20240801,000000,21.6,21.8899,21.6,21.87,10745,0
1209
+ DLR_L.US,D,20240802,000000,21.72,21.98,21.69,21.69,9646,0
1210
+ DLR_L.US,D,20240805,000000,20.79,21.79,20.79,21.65,33037,0
1211
+ DLR_L.US,D,20240806,000000,21.65,21.98,21.65,21.89,27661,0
1212
+ DLR_L.US,D,20240807,000000,21.94,22.06,21.895,21.905,26713,0
1213
+ DLR_L.US,D,20240808,000000,21.88,22.06,21.88,22.06,14307,0
1214
+ DLR_L.US,D,20240809,000000,22.01,22.18,22.01,22.18,23588,0
1215
+ DLR_L.US,D,20240812,000000,22.11,22.28,22.105,22.22,15517,0
1216
+ DLR_L.US,D,20240813,000000,22.33,22.49,22.19,22.455,20773,0
1217
+ DLR_L.US,D,20240814,000000,22.49,22.76,22.49,22.63,13842,0
1218
+ DLR_L.US,D,20240815,000000,22.61,22.6971,22.35,22.675,25203,0
1219
+ DLR_L.US,D,20240816,000000,22.6728,22.82,22.65,22.82,5618,0
1220
+ DLR_L.US,D,20240819,000000,22.82,22.97,22.75,22.76,10187,0
1221
+ DLR_L.US,D,20240820,000000,22.76,22.9188,22.76,22.8884,10936,0
1222
+ DLR_L.US,D,20240821,000000,22.92,23,22.9106,23,8292,0
1223
+ DLR_L.US,D,20240822,000000,22.95,23.08,22.95,23.06,12952,0
1224
+ DLR_L.US,D,20240823,000000,23.08,23.2,23.04,23.18,9910,0
1225
+ DLR_L.US,D,20240826,000000,23.33,23.345,23.2,23.2,9103,0
1226
+ DLR_L.US,D,20240827,000000,23.2,23.24,23.2,23.24,2678,0
1227
+ DLR_L.US,D,20240828,000000,23.33,23.38,23.19,23.19,10349,0
1228
+ DLR_L.US,D,20240829,000000,23.31,23.3699,23.2597,23.3,8167,0
1229
+ DLR_L.US,D,20240830,000000,23.41,23.41,23.09,23.09,11366,0
1230
+ DLR_L.US,D,20240903,000000,23.09,23.3362,23.09,23.29,8261,0
1231
+ DLR_L.US,D,20240904,000000,23.41,23.41,23.2801,23.35,9811,0
1232
+ DLR_L.US,D,20240905,000000,23.36,23.58,23.36,23.58,27332,0
1233
+ DLR_L.US,D,20240906,000000,23.45,23.58,23.38,23.435,6406,0
1234
+ DLR_L.US,D,20240909,000000,23.39,23.66,23.39,23.66,6709,0
1235
+ DLR_L.US,D,20240910,000000,23.66,23.83,23.5736,23.81,12541,0
1236
+ DLR_L.US,D,20240911,000000,23.75,23.83,23.72,23.75,15180,0
1237
+ DLR_L.US,D,20240912,000000,23.75,24,23.75,23.85,15466,0
1238
+ DLR_L.US,D,20240913,000000,23.57,23.7299,23.5,23.68,13634,0
1239
+ DLR_L.US,D,20240916,000000,23.6,23.7999,23.6,23.74,16159,0
1240
+ DLR_L.US,D,20240917,000000,23.77,24.0074,23.77,23.9895,18901,0
1241
+ DLR_L.US,D,20240918,000000,23.85,24.1046,23.85,23.95,12955,0
1242
+ DLR_L.US,D,20240919,000000,24,24.31,24,24.31,16523,0
1243
+ DLR_L.US,D,20240920,000000,24.17,24.34,24.17,24.28,10435,0
1244
+ DLR_L.US,D,20240923,000000,24.32,24.32,24.18,24.18,20447,0
1245
+ DLR_L.US,D,20240924,000000,24.18,24.44,24.1575,24.27,19193,0
1246
+ DLR_L.US,D,20240925,000000,24.41,24.41,24.185,24.31,17579,0
1247
+ DLR_L.US,D,20240926,000000,24.27,24.4167,24.27,24.3101,9426,0
1248
+ DLR_L.US,D,20240927,000000,24.45,24.45,24.22,24.22,25851,0
1249
+ DLR_L.US,D,20240930,000000,24.2299,24.31,23.71,23.76,40694,0
1250
+ DLR_L.US,D,20241001,000000,23.85,24.06,23.84,23.97,12816,0
1251
+ DLR_L.US,D,20241002,000000,23.96,24,23.89,23.89,20832,0
1252
+ DLR_L.US,D,20241003,000000,23.89,24,23.85,23.86,15523,0
1253
+ DLR_L.US,D,20241004,000000,23.8,23.85,23.66,23.66,13083,0
1254
+ DLR_L.US,D,20241007,000000,23.68,23.68,23.45,23.45,16338,0
1255
+ DLR_L.US,D,20241008,000000,23.47,23.8,23.47,23.7433,18349,0
1256
+ DLR_L.US,D,20241009,000000,23.61,23.73,23.39,23.39,33062,0
1257
+ DLR_L.US,D,20241010,000000,23.37,23.45,23.36,23.38,11689,0
1258
+ DLR_L.US,D,20241011,000000,23.26,23.64,23.26,23.64,12587,0
1259
+ DLR_L.US,D,20241014,000000,23.63,23.88,23.6101,23.88,16914,0
1260
+ DLR_L.US,D,20241015,000000,23.82,24.1999,23.74,23.95,23001,0
1261
+ DLR_L.US,D,20241016,000000,24.24,24.2502,24.08,24.08,27996,0
1262
+ DLR_L.US,D,20241017,000000,24,24.2285,24,24.18,16453,0
1263
+ DLR_L.US,D,20241018,000000,24.2,24.2261,24,24.09,8737,0
1264
+ DLR_L.US,D,20241021,000000,24.09,24.17,23.77,23.8,33354,0
1265
+ DLR_L.US,D,20241022,000000,23.8,23.94,23.75,23.78,14916,0
1266
+ DLR_L.US,D,20241023,000000,23.78,23.78,23.45,23.58,19942,0
1267
+ DLR_L.US,D,20241024,000000,23.5,23.6799,23.495,23.63,9947,0
1268
+ DLR_L.US,D,20241025,000000,23.74,24.12,23.6501,23.74,12362,0
1269
+ DLR_L.US,D,20241028,000000,23.81,23.85,23.6001,23.78,16662,0
1270
+ DLR_L.US,D,20241029,000000,23.64,23.7779,23.4654,23.65,13413,0
1271
+ DLR_L.US,D,20241030,000000,23.65,23.8139,23.51,23.51,21424,0
1272
+ DLR_L.US,D,20241031,000000,23.61,23.61,23.24,23.48,26057,0
1273
+ DLR_L.US,D,20241101,000000,23.65,23.65,23.21,23.23,54756,0
1274
+ DLR_L.US,D,20241104,000000,23.47,23.59,23.21,23.4,15228,0
1275
+ DLR_L.US,D,20241105,000000,23.38,23.77,23.38,23.77,14133,0
1276
+ DLR_L.US,D,20241106,000000,23.5,23.5326,23.31,23.36,9061,0
1277
+ DLR_L.US,D,20241107,000000,23.4,23.6128,23.34,23.4,8949,0
1278
+ DLR_L.US,D,20241108,000000,23.4,23.7965,23.4,23.67,8420,0
1279
+ DLR_L.US,D,20241111,000000,23.6951,23.6951,23.39,23.43,17510,0
1280
+ DLR_L.US,D,20241112,000000,23.486647,23.486647,23.25,23.25,19976,0
1281
+ DLR_L.US,D,20241113,000000,23.27,23.425,23.18,23.18,34088,0
1282
+ DLR_L.US,D,20241114,000000,23.2647,23.2647,23.11,23.15,25735,0
1283
+ DLR_L.US,D,20241115,000000,23.09,23.1,22.93,23,17963,0
1284
+ DLR_L.US,D,20241118,000000,22.97,23.1,22.97,23,13872,0
1285
+ DLR_L.US,D,20241119,000000,23.0492,23.07,22.85,22.9414,20668,0
1286
+ DLR_L.US,D,20241120,000000,22.84,22.9103,22.72,22.72,20388,0
1287
+ DLR_L.US,D,20241121,000000,22.84,23.01,22.71,22.78,12548,0
1288
+ DLR_L.US,D,20241122,000000,22.88,22.9799,22.79,22.8,15066,0
1289
+ DLR_L.US,D,20241125,000000,23,23.3452,22.89,22.99,10695,0
1290
+ DLR_L.US,D,20241126,000000,22.97,23.0118,22.6311,22.65,23271,0
1291
+ DLR_L.US,D,20241127,000000,22.71,23.01,22.58,22.68,7273,0
1292
+ DLR_L.US,D,20241129,000000,22.855,22.9458,22.48,22.48,121934,0
1293
+ DLR_L.US,D,20241202,000000,22.67,22.8912,22.56,22.67,37550,0
1294
+ DLR_L.US,D,20241203,000000,22.7,22.77,22.61,22.74,16068,0
1295
+ DLR_L.US,D,20241204,000000,22.7635,22.81,22.66,22.79,9884,0
1296
+ DLR_L.US,D,20241205,000000,22.6785,22.86,22.67,22.75,18681,0
1297
+ DLR_L.US,D,20241206,000000,22.8255,22.9099,22.75,22.89,7731,0
1298
+ DLR_L.US,D,20241209,000000,22.89,22.89,22.75,22.81,22370,0
1299
+ DLR_L.US,D,20241210,000000,22.81,22.8565,22.75,22.8,14270,0
1300
+ DLR_L.US,D,20241211,000000,22.7763,22.8815,22.75,22.76,23878,0
1301
+ DLR_L.US,D,20241212,000000,22.7,22.78,22.57,22.78,22028,0
1302
+ DLR_L.US,D,20241213,000000,22.4399,22.4399,22.17,22.24,20519,0
1303
+ DLR_L.US,D,20241216,000000,22.18,22.3,22.17,22.23,39665,0
1304
+ DLR_L.US,D,20241217,000000,22.22,22.29,22.17,22.29,30748,0
1305
+ DLR_L.US,D,20241218,000000,22.2,22.2899,21.83,22.2,30021,0
1306
+ DLR_L.US,D,20241219,000000,21.86,22.08,21.54,22.08,44717,0
1307
+ DLR_L.US,D,20241220,000000,22.21,22.23,21.71,21.75,29624,0
1308
+ DLR_L.US,D,20241223,000000,21.72,21.8142,21.53,21.66,21141,0
1309
+ DLR_L.US,D,20241224,000000,21.5101,21.6643,21.41,21.45,17185,0
1310
+ DLR_L.US,D,20241226,000000,21.46,21.57,21.26,21.26,18715,0
1311
+ DLR_L.US,D,20241227,000000,21.2,21.255,21.02,21.12,31530,0
1312
+ DLR_L.US,D,20241230,000000,21.07,21.41,21.02,21.41,51051,0
1313
+ DLR_L.US,D,20241231,000000,21.4899,21.5,21.15,21.21,161846,0
1314
+ DLR_L.US,D,20250102,000000,21.44,21.68,21.33,21.66,39461,0
1315
+ DLR_L.US,D,20250103,000000,21.5631,21.92,21.5631,21.89,7650,0
1316
+ DLR_L.US,D,20250106,000000,21.76,21.9399,21.7,21.83,24281,0
1317
+ DLR_L.US,D,20250107,000000,21.72,21.86,21.46,21.5513,28681,0
1318
+ DLR_L.US,D,20250108,000000,21.48,21.6,21.18,21.44,37234,0
1319
+ DLR_L.US,D,20250110,000000,21.181,21.3299,20.89,20.9,47125,0
1320
+ DLR_L.US,D,20250113,000000,20.84,20.86,20.53,20.56,40846,0
1321
+ DLR_L.US,D,20250114,000000,20.57,20.74,20.56,20.65,44416,0
1322
+ DLR_L.US,D,20250115,000000,20.728,21.51,20.728,21.24,26677,0
1323
+ DLR_L.US,D,20250116,000000,21.23,21.59,21.15,21.3,29767,0
1324
+ DLR_L.US,D,20250117,000000,21.42,21.6583,21.2,21.32,20433,0
1325
+ DLR_L.US,D,20250121,000000,21.3981,21.88,21.39,21.88,49503,0
1326
+ DLR_L.US,D,20250122,000000,21.7641,21.9199,21.6564,21.86,12428,0
1327
+ DLR_L.US,D,20250123,000000,21.63,21.79,21.4,21.64,39722,0
1328
+ DLR_L.US,D,20250124,000000,21.6574,21.79,21.64,21.73,12581,0
1329
+ DLR_L.US,D,20250127,000000,21.5901,21.86,21.5,21.69,32380,0
1330
+ DLR_L.US,D,20250128,000000,21.63,21.63,21.2105,21.28,16476,0
1331
+ DLR_L.US,D,20250129,000000,21.2954,21.37,21.11,21.12,13920,0
1332
+ DLR_L.US,D,20250130,000000,21.12,21.3146,21.11,21.3,21680,0
1333
+ DLR_L.US,D,20250131,000000,21.27,21.3,20.84,20.86,70881,0
1334
+ DLR_L.US,D,20250203,000000,20.78,21.0735,20.76,20.91,17644,0
1335
+ DLR_L.US,D,20250204,000000,20.8396,21.06,20.8396,20.95,10595,0
1336
+ DLR_L.US,D,20250205,000000,21.05,21.13,21.01,21.13,9921,0
1337
+ DLR_L.US,D,20250206,000000,21.21,21.24,21.05,21.1,12488,0
1338
+ DLR_L.US,D,20250207,000000,21.09,21.12,21,21.03,10990,0
1339
+ DLR_L.US,D,20250210,000000,21.03,21.18,20.978,21.1,22512,0
1340
+ DLR_L.US,D,20250211,000000,21.115,21.18,21.0501,21.13,16920,0
1341
+ DLR_L.US,D,20250212,000000,20.965,21.03,20.758,20.94,34168,0
1342
+ DLR_L.US,D,20250213,000000,21,21.26,21,21.25,15951,0
1343
+ DLR_L.US,D,20250214,000000,21.33,21.371,21.3001,21.37,7974,0
1344
+ DLR_L.US,D,20250218,000000,21.2394,21.36,21.22,21.34,15797,0
1345
+ DLR_L.US,D,20250219,000000,21.3661,21.3661,21.07,21.16,33763,0
1346
+ DLR_L.US,D,20250220,000000,21.27,21.27,21.06,21.16,22795,0
1347
+ DLR_L.US,D,20250221,000000,21.1101,21.24,21.06,21.12,22620,0
1348
+ DLR_L.US,D,20250224,000000,21.1008,21.18,21,21,22561,0
1349
+ DLR_L.US,D,20250225,000000,21.1,21.25,21.0212,21.25,26491,0
1350
+ DLR_L.US,D,20250226,000000,21.26,21.39,21.21,21.28,18980,0
1351
+ DLR_L.US,D,20250227,000000,21.25,21.36,21.23,21.32,30818,0
1352
+ DLR_L.US,D,20250228,000000,21.39,21.42,21.19,21.31,106535,0
1353
+ DLR_L.US,D,20250303,000000,21.45,21.45,21.24,21.37,18155,0
1354
+ DLR_L.US,D,20250304,000000,21.3001,21.37,21.1,21.26,24581,0
1355
+ DLR_L.US,D,20250305,000000,21.28,21.29,21.1677,21.24,27098,0
1356
+ DLR_L.US,D,20250306,000000,21.1871,21.26,21.14,21.26,17571,0
1357
+ DLR_L.US,D,20250307,000000,21.27,21.32,21.04,21.16,21095,0
1358
+ DLR_L.US,D,20250310,000000,21.24,21.24,21,21.09,13824,0
1359
+ DLR_L.US,D,20250311,000000,21.09,21.12,20.8806,20.98,25489,0
1360
+ DLR_L.US,D,20250312,000000,21.02,21.08,20.8501,21.06,20843,0
1361
+ DLR_L.US,D,20250313,000000,21.005,21.08,20.93,21.0136,22188,0
1362
+ DLR_L.US,D,20250314,000000,20.7976,20.86,20.5,20.83,20272,0
1363
+ DLR_L.US,D,20250317,000000,20.79,20.97,20.79,20.94,28093,0
1364
+ DLR_L.US,D,20250318,000000,20.9,21.05,20.79,20.86,15079,0
1365
+ DLR_L.US,D,20250319,000000,20.85,20.9,20.79,20.88,13951,0
1366
+ DLR_L.US,D,20250320,000000,20.87,20.9405,20.7879,20.85,14794,0
1367
+ DLR_L.US,D,20250321,000000,20.9,20.93,20.72,20.85,18657,0
1368
+ DLR_L.US,D,20250324,000000,20.87,20.9999,20.7517,20.83,26225,0
1369
+ DLR_L.US,D,20250325,000000,20.83,20.85,20.69,20.81,23465,0
1370
+ DLR_L.US,D,20250326,000000,20.75,20.79,20.46,20.53,17707,0
1371
+ DLR_L.US,D,20250327,000000,20.6,20.6284,20.41,20.51,49862,0
1372
+ DLR_L.US,D,20250328,000000,20.555,20.65,20.31,20.43,16372,0
1373
+ DLR_L.US,D,20250331,000000,20.4799,20.48,20.09,20.12,163082,0
1374
+ DLR_L.US,D,20250401,000000,20.18,20.21,19.95,20.11,126574,0
1375
+ DLR_L.US,D,20250402,000000,20.14,20.3,20.02,20.3,42398,0
1376
+ DLR_L.US,D,20250403,000000,20.2,20.2,19.91,20.09,71063,0
1377
+ DLR_L.US,D,20250404,000000,20.02,20.09,19.61,19.94,38665,0
1378
+ DLR_L.US,D,20250407,000000,19.7816,20.1799,19.62,19.62,36319,0
1379
+ DLR_L.US,D,20250408,000000,19.94,20.07,19.72,19.93,70857,0
1380
+ DLR_L.US,D,20250409,000000,19.75,20.38,19.73,20.27,48368,0
1381
+ DLR_L.US,D,20250410,000000,20.1,20.17,19.7911,19.99,37483,0
1382
+ DLR_L.US,D,20250411,000000,19.945,19.99,19.61,19.97,71142,0
1383
+ DLR_L.US,D,20250414,000000,20,20.1983,20,20.14,14168,0
1384
+ DLR_L.US,D,20250415,000000,20.1368,20.3,20.12,20.1699,16020,0
1385
+ DLR_L.US,D,20250416,000000,20.3099,20.3099,20.0501,20.1,15059,0
1386
+ DLR_L.US,D,20250417,000000,20.1001,20.2899,20.1,20.19,13500,0
1387
+ DLR_L.US,D,20250421,000000,20.11,20.23,20,20.045,24376,0
1388
+ DLR_L.US,D,20250422,000000,20.13,20.31,20.01,20.1746,21228,0
1389
+ DLR_L.US,D,20250423,000000,20.4596,20.54,20.31,20.3386,48692,0
1390
+ DLR_L.US,D,20250424,000000,20.36,20.5,20.36,20.45,28079,0
1391
+ DLR_L.US,D,20250425,000000,20.48,20.5385,20.35,20.51,14425,0
1392
+ DLR_L.US,D,20250428,000000,20.52,20.525,20.33,20.5,14342,0
1393
+ DLR_L.US,D,20250429,000000,20.46,20.61,20.4,20.52,11703,0
1394
+ DLR_L.US,D,20250430,000000,20.3666,20.54,20.36,20.36,27493,0
1395
+ DLR_L.US,D,20250501,000000,20.3619,20.4312,20.24,20.305,14467,0
1396
+ DLR_L.US,D,20250502,000000,20.414,20.4195,20.26,20.34,6485,0
1397
+ DLR_L.US,D,20250505,000000,20.37,20.394,20.2635,20.33,14378,0
1398
+ DLR_L.US,D,20250506,000000,20.27,20.35,20.245,20.2801,5782,0
1399
+ DLR_L.US,D,20250507,000000,20.5047,20.51,20.27,20.31,9606,0
1400
+ DLR_L.US,D,20250508,000000,20.41,20.51,20.32,20.33,24758,0
1401
+ DLR_L.US,D,20250509,000000,20.47,20.47,20.33,20.415,21476,0
1402
+ DLR_L.US,D,20250512,000000,20.49,20.6881,20.42,20.54,38352,0
1403
+ DLR_L.US,D,20250513,000000,20.54,20.63,20.45,20.6,13329,0
1404
+ DLR_L.US,D,20250514,000000,20.5299,20.63,20.49,20.51,15185,0
1405
+ DLR_L.US,D,20250515,000000,20.4601,20.6,20.34,20.56,31970,0
1406
+ DLR_L.US,D,20250516,000000,20.56,20.62,20.48,20.5509,24106,0
1407
+ DLR_L.US,D,20250519,000000,20.545,20.63,20.4,20.56,35635,0
1408
+ DLR_L.US,D,20250520,000000,20.49,20.66,20.4401,20.46,23209,0
1409
+ DLR_L.US,D,20250521,000000,20.54,20.54,20.12,20.12,8784,0
1410
+ DLR_L.US,D,20250522,000000,20.1325,20.2614,20.09,20.21,9718,0
1411
+ DLR_L.US,D,20250523,000000,20.1899,20.27,20.1019,20.15,10186,0
1412
+ DLR_L.US,D,20250527,000000,20.3617,20.3617,20.21,20.32,14795,0
1413
+ DLR_L.US,D,20250528,000000,20.32,20.32,20.2301,20.24,12798,0
1414
+ DLR_L.US,D,20250529,000000,20.3728,20.3728,20.23,20.315,8636,0
1415
+ DLR_L.US,D,20250530,000000,20.3321,20.42,20.233,20.39,65469,0
1416
+ DLR_L.US,D,20250602,000000,20.355,20.48,20.25,20.39,35568,0
1417
+ DLR_L.US,D,20250603,000000,20.39,20.43,20.2303,20.25,48865,0
1418
+ DLR_L.US,D,20250604,000000,20.2647,20.4,20.26,20.37,37259,0
1419
+ DLR_L.US,D,20250605,000000,20.405,20.49,20.34,20.42,10260,0
1420
+ DLR_L.US,D,20250606,000000,20.42,20.42,20.28,20.32,13867,0
1421
+ DLR_L.US,D,20250609,000000,20.345,20.4135,20.32,20.4,16099,0
1422
+ DLR_L.US,D,20250610,000000,20.4179,20.47,20.32,20.36,35107,0
1423
+ DLR_L.US,D,20250611,000000,20.41,20.48,20.32,20.32,50703,0
1424
+ DLR_L.US,D,20250612,000000,20.37,20.44,20.32,20.39,21257,0
1425
+ DLR_L.US,D,20250613,000000,20.06,20.06,20.02,20.03,18946,0
1426
+ DLR_L.US,D,20250616,000000,20.08,20.08,20.02,20.0201,21619,0
1427
+ DLR_L.US,D,20250617,000000,20.085,20.085,20.0375,20.0375,10814,0
1428
+ DLR_L.US,D,20250618,000000,20.0495,20.12,20.0495,20.0973,28662,0
1429
+ DLR_L.US,D,20250620,000000,20.17,20.2,20.15,20.19,19561,0
1430
+ DLR_L.US,D,20250623,000000,20.27,20.28,20.08,20.11,21611,0
1431
+ DLR_L.US,D,20250624,000000,20.1001,20.2901,20.1,20.23,12269,0
1432
+ DLR_L.US,D,20250625,000000,20.27,20.29,20.12,20.12,11636,0
1433
+ DLR_L.US,D,20250626,000000,20.1311,20.1899,20.07,20.12,29029,0
1434
+ DLR_L.US,D,20250627,000000,20.16,20.2,20.05,20.05,40178,0
1435
+ DLR_L.US,D,20250630,000000,20.1,20.18,19.96,19.98,115202,0
1436
+ DLR_L.US,D,20250701,000000,19.99,20.19,19.98,20.15,16507,0
1437
+ DLR_L.US,D,20250702,000000,20.1001,20.38,20.1,20.36,19942,0
1438
+ DLR_L.US,D,20250703,000000,20.3373,20.5,20.32,20.45,9674,0
1439
+ DLR_L.US,D,20250707,000000,20.385,20.445,20.28,20.38,20393,0
1440
+ DLR_L.US,D,20250708,000000,20.35,20.44,20.35,20.36,14323,0
1441
+ DLR_L.US,D,20250709,000000,20.49,20.7,20.42,20.69,34167,0
1442
+ DLR_L.US,D,20250710,000000,20.595,20.75,20.595,20.75,10125,0
1443
+ DLR_L.US,D,20250711,000000,20.7286,20.8,20.5331,20.63,7437,0
1444
+ DLR_L.US,D,20250714,000000,20.673,20.72,20.41,20.49,10398,0
1445
+ DLR_L.US,D,20250715,000000,20.51,20.555,20.33,20.34,16572,0
1446
+ DLR_L.US,D,20250716,000000,20.435,20.44,20.2,20.27,11341,0
1447
+ DLR_L.US,D,20250717,000000,20.3915,20.48,20.3,20.42,13790,0
1448
+ DLR_L.US,D,20250718,000000,20.5,20.5,20.3662,20.38,17751,0
1449
+ DLR_L.US,D,20250721,000000,20.4188,20.6299,20.41,20.5,14932,0
1450
+ DLR_L.US,D,20250722,000000,20.3599,20.65,20.3599,20.6499,18985,0
1451
+ DLR_L.US,D,20250723,000000,20.55,20.61,20.47,20.53,31779,0
1452
+ DLR_L.US,D,20250724,000000,20.5001,20.64,20.4834,20.615,19550,0
1453
+ DLR_L.US,D,20250725,000000,20.584,20.73,20.48,20.68,21354,0
1454
+ DLR_L.US,D,20250728,000000,20.708,20.71,20.59,20.67,11888,0
1455
+ DLR_L.US,D,20250729,000000,20.7082,20.9,20.61,20.9,15340,0
1456
+ DLR_L.US,D,20250730,000000,20.85,21.0399,20.8008,20.91,17510,0
1457
+ DLR_L.US,D,20250731,000000,20.96,21.24,20.82,21.21,97885,0
1458
+ DLR_L.US,D,20250801,000000,21.14,21.34,20.944,21.24,18614,0
1459
+ DLR_L.US,D,20250804,000000,21.31,21.4094,21.2714,21.362,28998,0
1460
+ DLR_L.US,D,20250805,000000,21.19,21.3187,21.0895,21.0895,11613,0
1461
+ DLR_L.US,D,20250806,000000,21.14,21.14,20.91,20.93,14028,0
1462
+ DLR_L.US,D,20250807,000000,20.99,20.99,20.85,20.95,13165,0
1463
+ DLR_L.US,D,20250808,000000,20.929,21.0607,20.929,21.05,14434,0
1464
+ DLR_L.US,D,20250811,000000,21.05,21.17,21.05,21.17,6641,0
1465
+ DLR_L.US,D,20250812,000000,21.103,21.24,21.103,21.239,8384,0
1466
+ DLR_L.US,D,20250813,000000,21.25,21.43,21.25,21.4299,21518,0
1467
+ DLR_L.US,D,20250814,000000,21.3684,21.4,21.2301,21.25,44866,0
1468
+ DLR_L.US,D,20250815,000000,21.3974,21.3974,21.22,21.36,8727,0
1469
+ DLR_L.US,D,20250818,000000,21.36,21.4493,21.27,21.4416,30513,0
1470
+ DLR_L.US,D,20250819,000000,21.43,21.72,21.35,21.62,10638,0
1471
+ DLR_L.US,D,20250820,000000,21.65,21.69,21.63,21.67,10118,0
1472
+ DLR_L.US,D,20250821,000000,21.6518,21.6867,21.5301,21.55,10765,0
1473
+ DLR_L.US,D,20250822,000000,21.589,21.76,21.4901,21.75,21390,0
1474
+ DLR_L.US,D,20250825,000000,21.75,21.8099,21.505,21.65,18914,0
1475
+ DLR_L.US,D,20250826,000000,21.66,21.7,21.5696,21.69,10140,0
1476
+ DLR_L.US,D,20250827,000000,21.69,21.69,21.51,21.6299,7286,0
1477
+ DLR_L.US,D,20250828,000000,21.65,21.75,21.5115,21.52,20602,0
1478
+ DLR_L.US,D,20250829,000000,21.595,21.6951,21.2,21.2,88957,0
1479
+ DLR_L.US,D,20250902,000000,21.15,21.3584,21.13,21.28,20401,0
1480
+ DLR_L.US,D,20250903,000000,21.275,21.44,21.275,21.305,17456,0
1481
+ DLR_L.US,D,20250904,000000,21.4,21.53,21.37,21.49,8964,0
1482
+ DLR_L.US,D,20250905,000000,21.6104,21.84,21.51,21.63,21680,0
1483
+ DLR_L.US,D,20250908,000000,21.51,21.86,21.51,21.8001,43754,0
1484
+ DLR_L.US,D,20250909,000000,21.8565,22.2306,21.7784,22.172,73517,0
1485
+ DLR_L.US,D,20250910,000000,22.38,22.49,22.22,22.22,56252,0
1486
+ DLR_L.US,D,20250911,000000,22.28,22.4899,22.25,22.4,13540,0
1487
+ DLR_L.US,D,20250912,000000,22.36,22.4,22.24,22.3999,4312,0
1488
+ DLR_L.US,D,20250915,000000,22.05,22.32,22.03,22.2057,40754,0
1489
+ DLR_L.US,D,20250916,000000,22.1862,22.32,22.09,22.25,14986,0
1490
+ DLR_L.US,D,20250917,000000,22.2451,22.42,22.21,22.35,14517,0
1491
+ DLR_L.US,D,20250918,000000,22.35,22.39,22.2,22.39,14779,0
1492
+ DLR_L.US,D,20250919,000000,22.37,22.39,22.22,22.29,14589,0
1493
+ DLR_L.US,D,20250922,000000,22.2401,22.39,22.22,22.23,40553,0
1494
+ DLR_L.US,D,20250923,000000,22.22,22.3,22.15,22.24,19576,0
1495
+ DLR_L.US,D,20250924,000000,22.3655,22.3655,22.11,22.24,20960,0
1496
+ DLR_L.US,D,20250925,000000,22.16,22.2,22.02,22.1011,20577,0
1497
+ DLR_L.US,D,20250926,000000,22.275,22.28,22.13,22.165,8703,0
1498
+ DLR_L.US,D,20250929,000000,22.09,22.17,21.79,22.01,20517,0
1499
+ DLR_L.US,D,20250930,000000,22.0095,22.0099,21.71,21.85,35629,0
1500
+ DLR_L.US,D,20251001,000000,21.833,22.2201,21.833,22.1101,9841,0
1501
+ DLR_L.US,D,20251002,000000,22.1373,22.315,22.0988,22.315,11059,0
1502
+ DLR_L.US,D,20251003,000000,22.24,22.39,22.2,22.36,7991,0
1503
+ DLR_L.US,D,20251006,000000,22.34,22.36,22.18,22.31,16886,0
1504
+ DLR_L.US,D,20251007,000000,22.38,22.38,22.17,22.31,5141,0
1505
+ DLR_L.US,D,20251008,000000,22.285,22.35,22.03,22.14,33487,0
1506
+ DLR_L.US,D,20251009,000000,22.05,22.19,22.04,22.09,5993,0
1507
+ DLR_L.US,D,20251010,000000,22.09,22.1,21.69,21.88,34499,0
1508
+ DLR_L.US,D,20251013,000000,21.96,21.99,21.8156,21.865,3504,0
1509
+ DLR_L.US,D,20251014,000000,21.9225,21.99,21.77,21.96,22332,0
1510
+ DLR_L.US,D,20251015,000000,21.985,22.15,21.985,22.14,26265,0
1511
+ DLR_L.US,D,20251016,000000,22.1,22.2999,22.08,22.18,16818,0
1512
+ DLR_L.US,D,20251017,000000,22.22,22.2799,22.11,22.14,7750,0
1513
+ DLR_L.US,D,20251020,000000,22.18,22.3301,22.18,22.3301,10747,0
1514
+ DLR_L.US,D,20251021,000000,22.18,22.46,22.18,22.38,25539,0
1515
+ DLR_L.US,D,20251022,000000,22.39,22.46,22.3413,22.4,18105,0
1516
+ DLR_L.US,D,20251023,000000,22.4,22.49,22.35,22.49,11080,0
1517
+ DLR_L.US,D,20251024,000000,22.4155,22.5,22.37,22.49,15650,0
1518
+ DLR_L.US,D,20251027,000000,22.4612,22.59,22.46,22.59,18031,0
1519
+ DLR_L.US,D,20251028,000000,22.545,22.6,22.52,22.5683,14741,0
1520
+ DLR_L.US,D,20251029,000000,22.64,22.64,22.45,22.52,14246,0
1521
+ DLR_L.US,D,20251030,000000,22.4499,22.51,22.3,22.36,36166,0
1522
+ DLR_L.US,D,20251031,000000,22.35,22.39,22.18,22.19,76374,0
1523
+ DLR_L.US,D,20251103,000000,22.202,22.25,22.1,22.14,10114,0
1524
+ DLR_L.US,D,20251104,000000,22.1199,22.1199,21.9201,21.94,7686,0
1525
+ DLR_L.US,D,20251105,000000,21.96,22.17,21.94,22.11,15132,0
1526
+ DLR_L.US,D,20251106,000000,22.15,22.23,22,22.15,12820,0
1527
+ DLR_L.US,D,20251107,000000,22.0999,22.14,22.01,22.08,7115,0
1528
+ DLR_L.US,D,20251110,000000,22.115,22.24,22.0201,22.2001,8074,0
1529
+ DLR_L.US,D,20251111,000000,22.152,22.3399,22.152,22.21,8035,0
1530
+ DLR_L.US,D,20251112,000000,22.1401,22.2499,22.04,22.04,8733,0
1531
+ DLR_L.US,D,20251113,000000,22.0399,22.17,21.78,21.78,16482,0
1532
+ DLR_L.US,D,20251114,000000,21.73,21.86,21.59,21.59,14015,0
1533
+ DLR_L.US,D,20251117,000000,21.6,21.7802,21.27,21.27,17152,0
1534
+ DLR_L.US,D,20251118,000000,21.24,21.36,21.15,21.15,15824,0
1535
+ DLR_L.US,D,20251119,000000,21.15,21.19,21.06,21.09,14518,0
1536
+ DLR_L.US,D,20251120,000000,21.2699,21.2699,20.8501,20.87,17277,0
1537
+ DLR_L.US,D,20251121,000000,20.8701,20.98,20.78,20.9,19570,0
1538
+ DLR_L.US,D,20251124,000000,20.97,21.04,20.91,20.93,14723,0
1539
+ DLR_L.US,D,20251125,000000,20.985,21.0598,20.92,21.01,10239,0
1540
+ DLR_L.US,D,20251126,000000,21.08,21.27,21.01,21.21,25271,0
1541
+ DLR_L.US,D,20251128,000000,21.3039,21.3199,21.13,21.13,45968,0
1542
+ DLR_L.US,D,20251201,000000,21.2,21.3599,21.2,21.27,39533,0
1543
+ DLR_L.US,D,20251202,000000,21.25,21.285,21.1,21.11,67502,0
1544
+ DLR_L.US,D,20251203,000000,21.216,21.2999,21.11,21.14,14809,0
1545
+ DLR_L.US,D,20251204,000000,21.18,21.1899,21.01,21.01,23509,0
1546
+ DLR_L.US,D,20251205,000000,21.02,21.1,20.93,21.06,26574,0
1547
+ DLR_L.US,D,20251208,000000,21,21.07,20.93,20.96,19220,0
1548
+ DLR_L.US,D,20251209,000000,20.99,21.13,20.95,20.95,26988,0
1549
+ DLR_L.US,D,20251210,000000,21.05,21.05,20.87,20.94,16652,0
1550
+ DLR_L.US,D,20251211,000000,20.96,21.12,20.95,21.12,23671,0
1551
+ DLR_L.US,D,20251212,000000,21.055,21.1,20.8216,20.94,26187,0
1552
+ DLR_L.US,D,20251215,000000,20.75,20.75,20.51,20.525,24830,0
1553
+ DLR_L.US,D,20251216,000000,20.47,20.67,20.47,20.59,30399,0
1554
+ DLR_L.US,D,20251217,000000,20.49,20.56,20.34,20.56,26204,0
1555
+ DLR_L.US,D,20251218,000000,20.6151,20.6599,20.425,20.48,28291,0
1556
+ DLR_L.US,D,20251219,000000,20.5422,20.63,20.42,20.55,21039,0
1557
+ DLR_L.US,D,20251222,000000,20.515,20.58,20.41,20.41,21746,0
1558
+ DLR_L.US,D,20251223,000000,20.3701,20.4,20.14,20.25,45856,0
1559
+ DLR_L.US,D,20251224,000000,20.2401,20.38,20.23,20.37,17074,0
1560
+ DLR_L.US,D,20251226,000000,20.35,20.4,20.35,20.4,16277,0
1561
+ DLR_L.US,D,20251229,000000,20.3999,20.4,20.31,20.4,38035,0
1562
+ DLR_L.US,D,20251230,000000,20.3741,20.3741,20.2501,20.32,47494,0
1563
+ DLR_L.US,D,20251231,000000,20.3215,20.47,20.2501,20.47,66109,0
1564
+ DLR_L.US,D,20260102,000000,20.545,20.73,20.545,20.7199,13027,0
1565
+ DLR_L.US,D,20260105,000000,20.8,20.89,20.7214,20.8,36577,0
1566
+ DLR_L.US,D,20260106,000000,20.765,20.82,20.61,20.66,42650,0
1567
+ DLR_L.US,D,20260107,000000,20.64,20.78,20.5101,20.78,40482,0
1568
+ DLR_L.US,D,20260108,000000,20.6432,20.7747,20.618,20.62,14898,0
1569
+ DLR_L.US,D,20260109,000000,20.6446,20.8,20.53,20.8,40937,0
1570
+ DLR_L.US,D,20260112,000000,20.74,20.8147,20.6465,20.79,15882,0
1571
+ DLR_L.US,D,20260113,000000,20.8,20.92,20.75,20.8601,23292,0
1572
+ DLR_L.US,D,20260114,000000,20.79,20.87,20.7401,20.83,19124,0
1573
+ DLR_L.US,D,20260115,000000,20.91,20.9999,20.83,20.9,17680,0
1574
+ DLR_L.US,D,20260116,000000,20.9999,20.9999,20.8389,20.95,18954,0
1575
+ DLR_L.US,D,20260120,000000,20.84,20.9,20.78,20.8,49938,0
1576
+ DLR_L.US,D,20260121,000000,20.88,20.97,20.748,20.97,18183,0
1577
+ DLR_L.US,D,20260122,000000,21.01,21.09,20.78,21.09,27310,0
1578
+ DLR_L.US,D,20260123,000000,20.96,21.1299,20.96,21.06,14884,0
1579
+ DLR_L.US,D,20260126,000000,21.1539,21.1899,20.9901,21.09,13995,0
1580
+ DLR_L.US,D,20260127,000000,21,21.18,21,21.0201,12984,0
1581
+ DLR_L.US,D,20260128,000000,21.05,21.05,20.78,20.95,20586,0
1582
+ DLR_L.US,D,20260129,000000,20.7301,20.95,20.7301,20.7856,12154,0
1583
+ DLR_L.US,D,20260130,000000,20.79,20.84,20.6701,20.75,20771,0
1584
+ DLR_L.US,D,20260202,000000,20.675,20.78,20.63,20.7476,31599,0
1585
+ DLR_L.US,D,20260203,000000,20.73,20.77,20.5151,20.545,18269,0
1586
+ DLR_L.US,D,20260204,000000,20.51,20.6699,20.49,20.49,17485,0
1587
+ DLR_L.US,D,20260205,000000,20.42,20.63,20.33,20.475,40044,0
1588
+ DLR_L.US,D,20260206,000000,20.55,20.68,20.38,20.595,19347,0
1589
+ DLR_L.US,D,20260209,000000,20.57,20.6,20.44,20.4502,17705,0
1590
+ DLR_L.US,D,20260210,000000,20.51,20.665,20.44,20.55,33864,0
1591
+ DLR_L.US,D,20260211,000000,20.5,20.71,20.5,20.56,19330,0
1592
+ DLR_L.US,D,20260212,000000,20.62,20.6508,20.51,20.56,17750,0
1593
+ DLR_L.US,D,20260213,000000,20.59,20.74,20.59,20.71,15775,0
1594
+ DLR_L.US,D,20260217,000000,20.73,20.87,20.6201,20.87,30806,0
1595
+ DLR_L.US,D,20260218,000000,20.88,20.95,20.83,20.9,36347,0
daily/us/nyse stocks/1/docs.us.txt ADDED
@@ -0,0 +1,1169 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ DOCS.US,D,20210624,000000,41.17,53.89,41.17,53,17305870,0
3
+ DOCS.US,D,20210625,000000,50,55.98,48.1,55.98,5004152,0
4
+ DOCS.US,D,20210628,000000,56.99,59.6899,54.16,58.35,2776703,0
5
+ DOCS.US,D,20210629,000000,59.8,65.42,54.15,55.19,4220526,0
6
+ DOCS.US,D,20210630,000000,54.96,59.66,54.96,58.2,3630747,0
7
+ DOCS.US,D,20210701,000000,57.65,61.09,52.58,52.8,1872613,0
8
+ DOCS.US,D,20210702,000000,52.81,53.1,48.5,49.88,1202702,0
9
+ DOCS.US,D,20210706,000000,49.88,50.01,44.8001,46.82,1135646,0
10
+ DOCS.US,D,20210707,000000,47.19,49.6193,47.1049,49.16,900110,0
11
+ DOCS.US,D,20210708,000000,47.33,48.99,46.86,48.32,723583,0
12
+ DOCS.US,D,20210709,000000,48.62,53.99,48.62,52.74,1175098,0
13
+ DOCS.US,D,20210712,000000,52.29,53.5,49.4,51.08,816629,0
14
+ DOCS.US,D,20210713,000000,51,51.0199,49.81,50.24,465804,0
15
+ DOCS.US,D,20210714,000000,49.58,50.49,48.3,49.76,940828,0
16
+ DOCS.US,D,20210715,000000,49.49,53.42,49.11,52.91,1091656,0
17
+ DOCS.US,D,20210716,000000,53.49,54.4,50.8,54.35,633402,0
18
+ DOCS.US,D,20210719,000000,52.97,58.25,52.21,56.7,966590,0
19
+ DOCS.US,D,20210720,000000,56.7,56.7999,53.65,54.67,553402,0
20
+ DOCS.US,D,20210721,000000,54.65,56.3,53.95,55.69,414285,0
21
+ DOCS.US,D,20210722,000000,56.98,62.73,56.81,59.91,1315203,0
22
+ DOCS.US,D,20210723,000000,60.06,62.83,59.2101,60.97,1037746,0
23
+ DOCS.US,D,20210726,000000,61.68,68.71,61.68,66.5,1603446,0
24
+ DOCS.US,D,20210727,000000,66.5,66.9365,56.13,59.43,1878313,0
25
+ DOCS.US,D,20210728,000000,60.26,61.04,56.14,57.97,856323,0
26
+ DOCS.US,D,20210729,000000,57.81,61,57.64,59.86,585410,0
27
+ DOCS.US,D,20210730,000000,59.03,63.35,58,61.9,1022043,0
28
+ DOCS.US,D,20210802,000000,62.45,63.94,58.81,59,613512,0
29
+ DOCS.US,D,20210803,000000,59,59.9899,53.51,54.16,666604,0
30
+ DOCS.US,D,20210804,000000,54.17,56.76,52.74,56.55,588745,0
31
+ DOCS.US,D,20210805,000000,56.55,57.46,54.5901,56.81,518873,0
32
+ DOCS.US,D,20210806,000000,57.25,57.8392,52.16,52.36,523583,0
33
+ DOCS.US,D,20210809,000000,52.37,54.45,52.28,53.55,404865,0
34
+ DOCS.US,D,20210810,000000,53.23,55.35,52.65,52.93,559841,0
35
+ DOCS.US,D,20210811,000000,60.03,70.67,60.03,70.41,4642876,0
36
+ DOCS.US,D,20210812,000000,71,83.93,70.17,79.54,6290805,0
37
+ DOCS.US,D,20210813,000000,76.47,80,73.33,76.01,5487095,0
38
+ DOCS.US,D,20210816,000000,75.61,81,74.15,80,3433391,0
39
+ DOCS.US,D,20210817,000000,78.5,84.87,74.5,75.87,3267255,0
40
+ DOCS.US,D,20210818,000000,77.18,80.6857,71.32,79.02,2150481,0
41
+ DOCS.US,D,20210819,000000,77.44,77.6,73.6207,74.31,1187014,0
42
+ DOCS.US,D,20210820,000000,74.8,76.33,72.5127,76.21,1180781,0
43
+ DOCS.US,D,20210823,000000,78.79,87.62,78.0544,87.15,2440020,0
44
+ DOCS.US,D,20210824,000000,88,89.84,84.28,88.39,1470107,0
45
+ DOCS.US,D,20210825,000000,89.54,95.9699,87.25,92.05,2362751,0
46
+ DOCS.US,D,20210826,000000,87.67,89.47,80.0701,80.26,3909448,0
47
+ DOCS.US,D,20210827,000000,82.15,83.95,75.9,82.53,2887123,0
48
+ DOCS.US,D,20210830,000000,83,84.4399,76.73,82.75,1917274,0
49
+ DOCS.US,D,20210831,000000,80.69,92.42,80.69,92,2663924,0
50
+ DOCS.US,D,20210901,000000,90.75,92.96,88.52,91,1553564,0
51
+ DOCS.US,D,20210902,000000,91.63,99.4,91.04,98.21,2848332,0
52
+ DOCS.US,D,20210903,000000,98.21,104.9799,95.26,99.16,2781034,0
53
+ DOCS.US,D,20210907,000000,99.1,107.7,97.6,98.25,2012579,0
54
+ DOCS.US,D,20210908,000000,99.2,103.0869,92.32,93.75,2043898,0
55
+ DOCS.US,D,20210909,000000,93,103.71,92.41,101.29,1926024,0
56
+ DOCS.US,D,20210910,000000,103.05,107.79,100.75,102.02,2111069,0
57
+ DOCS.US,D,20210913,000000,105.71,105.8995,92.18,94.96,2745586,0
58
+ DOCS.US,D,20210914,000000,95.78,103.3399,95.21,101.45,2217234,0
59
+ DOCS.US,D,20210915,000000,101,101,93.55,94.29,2804075,0
60
+ DOCS.US,D,20210916,000000,96,99.02,95,95.48,2064072,0
61
+ DOCS.US,D,20210917,000000,96.16,101.4899,93.25,95.67,5273251,0
62
+ DOCS.US,D,20210920,000000,91.01,91.8,83,85.66,3559727,0
63
+ DOCS.US,D,20210921,000000,88.02,89.9,85.5,87.05,2558113,0
64
+ DOCS.US,D,20210922,000000,87.42,87.96,83.55,84.29,1790247,0
65
+ DOCS.US,D,20210923,000000,85.68,90.98,83.8,88.09,1823491,0
66
+ DOCS.US,D,20210924,000000,87,88.98,85,86.09,1126501,0
67
+ DOCS.US,D,20210927,000000,86.09,89.2999,83.71,87.56,1517331,0
68
+ DOCS.US,D,20210928,000000,85.14,87,79.5,80.41,2189340,0
69
+ DOCS.US,D,20210929,000000,81.47,85.45,81.47,82.02,2100317,0
70
+ DOCS.US,D,20210930,000000,82.31,84.23,80.61,80.7,1276459,0
71
+ DOCS.US,D,20211001,000000,81,82.83,77.4,79.39,1803510,0
72
+ DOCS.US,D,20211004,000000,78,78.49,74.02,75.01,1399147,0
73
+ DOCS.US,D,20211005,000000,75.35,78.18,74.8,78.15,1277365,0
74
+ DOCS.US,D,20211006,000000,76.38,86.525,75.99,86.15,3119244,0
75
+ DOCS.US,D,20211007,000000,87,91.25,79.68,80.22,3749152,0
76
+ DOCS.US,D,20211008,000000,80.5,81.3,74.28,76.5,3507081,0
77
+ DOCS.US,D,20211011,000000,74.84,76.23,70.28,70.38,2229274,0
78
+ DOCS.US,D,20211012,000000,71.17,76.1,69.511,75.25,2750892,0
79
+ DOCS.US,D,20211013,000000,75.89,78.38,73.75,77.85,1609791,0
80
+ DOCS.US,D,20211014,000000,79.01,80.62,73.52,75.63,1818849,0
81
+ DOCS.US,D,20211015,000000,76,76.03,69.351,69.88,2456145,0
82
+ DOCS.US,D,20211018,000000,70,72.56,68.89,70.57,2391588,0
83
+ DOCS.US,D,20211019,000000,72,73.88,69.7,71.5,1586784,0
84
+ DOCS.US,D,20211020,000000,71.34,74.38,69.11,72.68,1928801,0
85
+ DOCS.US,D,20211021,000000,73.29,75.86,67.34,67.87,2772183,0
86
+ DOCS.US,D,20211022,000000,67.34,67.84,63.89,64.75,2494936,0
87
+ DOCS.US,D,20211025,000000,65.47,66,63.17,65.02,1980009,0
88
+ DOCS.US,D,20211026,000000,66.25,67.4899,63.4,66.47,2526408,0
89
+ DOCS.US,D,20211027,000000,66.38,68.76,64.51,67.1,2110372,0
90
+ DOCS.US,D,20211028,000000,67.3,70.14,65.684,69.21,2075460,0
91
+ DOCS.US,D,20211029,000000,69.55,71.4899,68.14,69.48,2329900,0
92
+ DOCS.US,D,20211101,000000,69,74.39,68.96,73.73,1853563,0
93
+ DOCS.US,D,20211102,000000,74,74,69.71,72.77,1392038,0
94
+ DOCS.US,D,20211103,000000,72,74.83,71.08,73.44,1242039,0
95
+ DOCS.US,D,20211104,000000,74,74.1,70.71,72.67,827599,0
96
+ DOCS.US,D,20211105,000000,72.1,72.105,65.88,67.85,1855255,0
97
+ DOCS.US,D,20211108,000000,67.51,71.22,66.6,71.05,1514325,0
98
+ DOCS.US,D,20211109,000000,72,76.56,69.79,76.51,3119845,0
99
+ DOCS.US,D,20211110,000000,64.665,72.2,64.1,72.01,5571612,0
100
+ DOCS.US,D,20211111,000000,71.47,76.88,68.8,76.69,3122781,0
101
+ DOCS.US,D,20211112,000000,75.59,76.87,71.85,73.48,19513850,0
102
+ DOCS.US,D,20211115,000000,70.04,72.6,68.68,70.77,3762984,0
103
+ DOCS.US,D,20211116,000000,69.75,71.99,66.34,67.8,4438037,0
104
+ DOCS.US,D,20211117,000000,68.45,70.51,67.64,69.52,2783689,0
105
+ DOCS.US,D,20211118,000000,68.68,69.038,64.25,65.47,1841643,0
106
+ DOCS.US,D,20211119,000000,65,65,60.86,61.21,2754332,0
107
+ DOCS.US,D,20211122,000000,61.12,61.42,58.31,59.06,2953114,0
108
+ DOCS.US,D,20211123,000000,58.8,58.9599,55.8,57.1,4659173,0
109
+ DOCS.US,D,20211124,000000,56.27,60.07,54.29,59.35,2199593,0
110
+ DOCS.US,D,20211126,000000,59.98,61.13,58.69,61.13,1375742,0
111
+ DOCS.US,D,20211129,000000,62.11,67.9,62,66.67,3727763,0
112
+ DOCS.US,D,20211130,000000,66.04,68.02,64.2656,67.65,3286167,0
113
+ DOCS.US,D,20211201,000000,68.01,68.94,63.5,64.76,2808687,0
114
+ DOCS.US,D,20211202,000000,64.76,68.01,63.5,67.51,2176334,0
115
+ DOCS.US,D,20211203,000000,66.27,66.27,56.57,59.86,4792244,0
116
+ DOCS.US,D,20211206,000000,58.71,59.48,55.55,57.56,2790304,0
117
+ DOCS.US,D,20211207,000000,60,63,59.13,61.91,2377528,0
118
+ DOCS.US,D,20211208,000000,61.68,62.77,57.81,62.02,1707095,0
119
+ DOCS.US,D,20211209,000000,61.17,62.5,57.13,57.48,1770276,0
120
+ DOCS.US,D,20211210,000000,58.3,59.7,53.76,53.94,2925125,0
121
+ DOCS.US,D,20211213,000000,53.7,56.19,53.16,55.68,1654559,0
122
+ DOCS.US,D,20211214,000000,51.15,54.19,49.23,53.18,3058321,0
123
+ DOCS.US,D,20211215,000000,52.81,55.82,52.1,55.71,1817440,0
124
+ DOCS.US,D,20211216,000000,53.6,53.75,48.85,49.32,6671855,0
125
+ DOCS.US,D,20211217,000000,48.91,50.62,47.5,50.08,3437486,0
126
+ DOCS.US,D,20211220,000000,49.97,50.19,46.35,48.39,2927303,0
127
+ DOCS.US,D,20211221,000000,48.61,50.02,47.7694,48.76,4251923,0
128
+ DOCS.US,D,20211222,000000,49,50.19,47.3,48.69,2619243,0
129
+ DOCS.US,D,20211223,000000,49.22,52.33,48.51,51.54,2250005,0
130
+ DOCS.US,D,20211227,000000,51.17,52.87,50.8901,52.37,1550454,0
131
+ DOCS.US,D,20211228,000000,52.44,52.54,49.57,50.61,1685433,0
132
+ DOCS.US,D,20211229,000000,50.6,51.78,49.19,50.63,1761393,0
133
+ DOCS.US,D,20211230,000000,50.63,52.89,50.08,51.12,1342671,0
134
+ DOCS.US,D,20211231,000000,51.01,51.53,50.11,50.13,1031669,0
135
+ DOCS.US,D,20220103,000000,50.66,51.98,48.68,51.56,1684720,0
136
+ DOCS.US,D,20220104,000000,51.165,52.59,48.85,51.34,1964873,0
137
+ DOCS.US,D,20220105,000000,50.65,51.3,49.03,49.13,2766520,0
138
+ DOCS.US,D,20220106,000000,48.8,49.82,44.54,46.91,2849254,0
139
+ DOCS.US,D,20220107,000000,46.93,48.45,46.6005,47.64,1126044,0
140
+ DOCS.US,D,20220110,000000,46.37,48.1,44.385,47.88,1857849,0
141
+ DOCS.US,D,20220111,000000,47.81,49.62,47.28,47.54,813532,0
142
+ DOCS.US,D,20220112,000000,48.64,50.93,48.5976,50.1,2010401,0
143
+ DOCS.US,D,20220113,000000,49.96,51.38,47.3,47.5,1108758,0
144
+ DOCS.US,D,20220114,000000,47.78,48.27,44.15,46.03,1410035,0
145
+ DOCS.US,D,20220118,000000,45.78,46.28,42.72,42.83,1480036,0
146
+ DOCS.US,D,20220119,000000,42.83,45.77,42.83,43.32,1644839,0
147
+ DOCS.US,D,20220120,000000,43.71,47.21,43.71,44.41,1684577,0
148
+ DOCS.US,D,20220121,000000,43.84,44,40.49,43.4,3149880,0
149
+ DOCS.US,D,20220124,000000,41.5,44.73,41.132,44.6,2869569,0
150
+ DOCS.US,D,20220125,000000,43.74,44.75,42.02,42.63,1019753,0
151
+ DOCS.US,D,20220126,000000,44.13,45.16,41.75,42.47,1532204,0
152
+ DOCS.US,D,20220127,000000,43.41,43.45,39.92,40.56,1740568,0
153
+ DOCS.US,D,20220128,000000,40.87,43.2,40.08,41.73,1180897,0
154
+ DOCS.US,D,20220131,000000,41.15,45.62,41.15,45.57,2023567,0
155
+ DOCS.US,D,20220201,000000,46,49.23,44.57,49.16,2082262,0
156
+ DOCS.US,D,20220202,000000,49.15,49.15,44.73,46.57,1939329,0
157
+ DOCS.US,D,20220203,000000,45.18,46.964,44.84,45.7,800899,0
158
+ DOCS.US,D,20220204,000000,45.89,47,44.65,45.75,1010905,0
159
+ DOCS.US,D,20220207,000000,46.96,49.67,46.5001,48.53,1817599,0
160
+ DOCS.US,D,20220208,000000,47.11,50.01,47.1,49.81,3107876,0
161
+ DOCS.US,D,20220209,000000,56.2865,64.37,55.79,61.78,13104241,0
162
+ DOCS.US,D,20220210,000000,61.07,64.95,59.92,60.32,5568727,0
163
+ DOCS.US,D,20220211,000000,59.72,60.25,55.44,56.36,3770852,0
164
+ DOCS.US,D,20220214,000000,56,58.99,54.49,56.73,1651931,0
165
+ DOCS.US,D,20220215,000000,58.01,58.3,53.95,56.94,2816539,0
166
+ DOCS.US,D,20220216,000000,56.47,58.5,55,57.44,2211503,0
167
+ DOCS.US,D,20220217,000000,57.32,59.73,56.4011,57.38,1891967,0
168
+ DOCS.US,D,20220218,000000,57.41,59,56.46,57,1857803,0
169
+ DOCS.US,D,20220222,000000,55.25,58.41,54.42,55.99,1549813,0
170
+ DOCS.US,D,20220223,000000,56.25,56.9799,55.0501,55.46,1381851,0
171
+ DOCS.US,D,20220224,000000,52.85,57.641,52.23,57.42,2782136,0
172
+ DOCS.US,D,20220225,000000,57,59.81,55.56,59.07,1752815,0
173
+ DOCS.US,D,20220228,000000,59,62.52,58.4115,61.35,2960909,0
174
+ DOCS.US,D,20220301,000000,61.11,61.5399,57.75,58.12,1817012,0
175
+ DOCS.US,D,20220302,000000,59.27,61.17,56.51,60.67,1702421,0
176
+ DOCS.US,D,20220303,000000,61.62,61.97,56.75,56.77,1253181,0
177
+ DOCS.US,D,20220304,000000,56.51,57.28,48.13,48.5,4305982,0
178
+ DOCS.US,D,20220307,000000,48.88,54.97,46.6654,52.29,4298672,0
179
+ DOCS.US,D,20220308,000000,51.02,54.22,48.6,52.22,3112514,0
180
+ DOCS.US,D,20220309,000000,53,56.23,52.85,54.57,1446114,0
181
+ DOCS.US,D,20220310,000000,53.46,54.8,49.94,49.95,2027347,0
182
+ DOCS.US,D,20220311,000000,50.6,50.98,46.08,46.41,2248985,0
183
+ DOCS.US,D,20220314,000000,46.45,46.481,40.05,40.85,4168913,0
184
+ DOCS.US,D,20220315,000000,41.82,45.13,41.82,43.23,2501909,0
185
+ DOCS.US,D,20220316,000000,44.4,47.56,44,46.61,4440026,0
186
+ DOCS.US,D,20220317,000000,46.37,52.58,45.89,49.87,3681652,0
187
+ DOCS.US,D,20220318,000000,49.2,53.035,49.09,52.37,5726672,0
188
+ DOCS.US,D,20220321,000000,51.23,51.74,47.47,48,2578533,0
189
+ DOCS.US,D,20220322,000000,48.59,50.89,48.06,49.7,1813360,0
190
+ DOCS.US,D,20220323,000000,48.24,51.95,48.24,50.47,1991517,0
191
+ DOCS.US,D,20220324,000000,50.63,51.11,48.46,50.07,1207926,0
192
+ DOCS.US,D,20220325,000000,50.18,50.18,48.0752,48.32,709752,0
193
+ DOCS.US,D,20220328,000000,48.37,49.99,47.62,49,1106425,0
194
+ DOCS.US,D,20220329,000000,49.41,52.97,49.09,52.57,1411033,0
195
+ DOCS.US,D,20220330,000000,52.19,53.59,50.31,51.81,2132554,0
196
+ DOCS.US,D,20220331,000000,52.31,53.24,51.73,52.09,1125616,0
197
+ DOCS.US,D,20220401,000000,52.48,54.6899,52.48,52.79,1437145,0
198
+ DOCS.US,D,20220404,000000,52.83,54.39,51.58,54,945695,0
199
+ DOCS.US,D,20220405,000000,54,54.69,52.54,53.23,1014358,0
200
+ DOCS.US,D,20220406,000000,51.75,52.285,49.9,51.49,1434413,0
201
+ DOCS.US,D,20220407,000000,52.36,52.58,48.72,50.97,831019,0
202
+ DOCS.US,D,20220408,000000,50.01,50.66,48.74,48.81,1254938,0
203
+ DOCS.US,D,20220411,000000,48.11,49.22,46.94,48.83,1061899,0
204
+ DOCS.US,D,20220412,000000,49.48,52.64,48.44,48.73,1072939,0
205
+ DOCS.US,D,20220413,000000,48.84,50.845,47.7872,50.48,1163503,0
206
+ DOCS.US,D,20220414,000000,50.1,50.78,49.25,50.31,764459,0
207
+ DOCS.US,D,20220418,000000,49.8,49.95,47.55,47.97,969356,0
208
+ DOCS.US,D,20220419,000000,47.51,52.08,47.23,51.07,1188619,0
209
+ DOCS.US,D,20220420,000000,51.14,51.22,49.82,49.99,815628,0
210
+ DOCS.US,D,20220421,000000,50.05,50.69,47.46,47.99,858306,0
211
+ DOCS.US,D,20220422,000000,47.51,48.08,44.42,44.62,1355485,0
212
+ DOCS.US,D,20220425,000000,44,47.05,43.8,46.66,1369049,0
213
+ DOCS.US,D,20220426,000000,46.48,47.24,44.52,44.57,852816,0
214
+ DOCS.US,D,20220427,000000,44.52,45.38,42.38,43.3,1072875,0
215
+ DOCS.US,D,20220428,000000,42.16,43.15,38.53,42.54,2812828,0
216
+ DOCS.US,D,20220429,000000,42.74,43.73,39.31,39.87,1853290,0
217
+ DOCS.US,D,20220502,000000,39.65,41.62,39.22,41.39,1092011,0
218
+ DOCS.US,D,20220503,000000,41.39,42.12,37.98,39.22,2008331,0
219
+ DOCS.US,D,20220504,000000,39.41,41.28,37.34,40.66,1632674,0
220
+ DOCS.US,D,20220505,000000,39.94,39.942,37.35,38.69,1010604,0
221
+ DOCS.US,D,20220506,000000,38.54,38.68,34.6,34.65,2111549,0
222
+ DOCS.US,D,20220509,000000,33.73,34,29.8,31.84,3887130,0
223
+ DOCS.US,D,20220510,000000,32.76,33.13,28.75,31.25,3003430,0
224
+ DOCS.US,D,20220511,000000,31.19,31.42,27.1,28.46,4063657,0
225
+ DOCS.US,D,20220512,000000,27.62,32.19,27.06,29.85,3482470,0
226
+ DOCS.US,D,20220513,000000,30.66,33.92,30.66,31.82,2889835,0
227
+ DOCS.US,D,20220516,000000,31.61,33.82,30.88,32.99,3604914,0
228
+ DOCS.US,D,20220517,000000,33.78,35.14,31.44,33.77,8324151,0
229
+ DOCS.US,D,20220518,000000,29.27,31.84,28.55,30.31,14975173,0
230
+ DOCS.US,D,20220519,000000,30.01,34.89,30.01,32.52,5534572,0
231
+ DOCS.US,D,20220520,000000,32.6,32.715,29.9408,31.56,2866485,0
232
+ DOCS.US,D,20220523,000000,31.27,33.87,30.75,33.29,2712205,0
233
+ DOCS.US,D,20220524,000000,32.67,32.69,31.34,31.89,3610327,0
234
+ DOCS.US,D,20220525,000000,32.63,35.03,32.2,34.48,3161493,0
235
+ DOCS.US,D,20220526,000000,34.12,35.46,33.57,33.92,1828332,0
236
+ DOCS.US,D,20220527,000000,34.5,35.39,33.315,35.39,1895315,0
237
+ DOCS.US,D,20220531,000000,35.38,36.6,34.43,34.99,2829303,0
238
+ DOCS.US,D,20220601,000000,35.1,35.85,33.96,35.53,1603146,0
239
+ DOCS.US,D,20220602,000000,36,39.275,35.77,38,1763613,0
240
+ DOCS.US,D,20220603,000000,36.68,38.47,35.72,38,1723286,0
241
+ DOCS.US,D,20220606,000000,37.85,38.35,35.94,36.6,1886375,0
242
+ DOCS.US,D,20220607,000000,36.2,37.68,35.88,36.92,1032418,0
243
+ DOCS.US,D,20220608,000000,36.76,37.99,36.13,36.37,1525770,0
244
+ DOCS.US,D,20220609,000000,36.16,36.725,34.74,34.96,1539274,0
245
+ DOCS.US,D,20220610,000000,34.66,34.82,32.72,33.9,1859816,0
246
+ DOCS.US,D,20220613,000000,32.18,33.53,31.7,33.02,1636508,0
247
+ DOCS.US,D,20220614,000000,33.39,34.34,32.56,33.4,1292214,0
248
+ DOCS.US,D,20220615,000000,33.64,34.98,32.95,34.75,1871147,0
249
+ DOCS.US,D,20220616,000000,33,34.21,31.28,32.37,2838525,0
250
+ DOCS.US,D,20220617,000000,33.03,34.93,32.6,33.86,2649969,0
251
+ DOCS.US,D,20220621,000000,35.01,35.99,34.6,35.02,1522300,0
252
+ DOCS.US,D,20220622,000000,34.27,36.95,34.01,36.03,2326711,0
253
+ DOCS.US,D,20220623,000000,36.39,39.48,36.39,38.95,1893135,0
254
+ DOCS.US,D,20220624,000000,39.52,42.03,39.32,41.5,8849451,0
255
+ DOCS.US,D,20220627,000000,41.53,42.12,39.65,40.42,1992527,0
256
+ DOCS.US,D,20220628,000000,40.77,40.81,37.77,37.98,1771868,0
257
+ DOCS.US,D,20220629,000000,37.96,37.96,36.32,37.53,1616014,0
258
+ DOCS.US,D,20220630,000000,36.88,37.47,34.61,34.82,2486732,0
259
+ DOCS.US,D,20220701,000000,34.83,36.75,34.34,36.72,923199,0
260
+ DOCS.US,D,20220705,000000,36.61,38.58,36.09,38.5,997021,0
261
+ DOCS.US,D,20220706,000000,38.58,39.806,37.56,38.42,1424328,0
262
+ DOCS.US,D,20220707,000000,38.33,41.795,38.33,41.62,1878897,0
263
+ DOCS.US,D,20220708,000000,40.69,42.85,40.46,42.28,1421963,0
264
+ DOCS.US,D,20220711,000000,41.49,41.8285,39.8239,40.86,1589249,0
265
+ DOCS.US,D,20220712,000000,41.31,42.72,40.54,41.56,1126475,0
266
+ DOCS.US,D,20220713,000000,40.1,42.4,39.42,41.2,1272908,0
267
+ DOCS.US,D,20220714,000000,40.84,41.36,39.09,40.22,1264874,0
268
+ DOCS.US,D,20220715,000000,40.6,43.27,39.61,43.12,1872495,0
269
+ DOCS.US,D,20220718,000000,44.01,45.55,43.47,43.77,1932375,0
270
+ DOCS.US,D,20220719,000000,44,44.42,41.1051,42.74,2623623,0
271
+ DOCS.US,D,20220720,000000,43.84,46.01,42.8177,45.73,2279805,0
272
+ DOCS.US,D,20220721,000000,45,47.46,44.92,46.17,1701660,0
273
+ DOCS.US,D,20220722,000000,46.05,46.2,41.9038,42.55,1679275,0
274
+ DOCS.US,D,20220725,000000,42.56,42.65,41.1689,41.55,933151,0
275
+ DOCS.US,D,20220726,000000,41.29,41.42,39.85,40.44,940837,0
276
+ DOCS.US,D,20220727,000000,41.26,41.855,40.5117,41.42,1035689,0
277
+ DOCS.US,D,20220728,000000,41.84,42.43,37.61,41.62,2094860,0
278
+ DOCS.US,D,20220729,000000,41.55,42.64,40.9601,42.32,1654084,0
279
+ DOCS.US,D,20220801,000000,42,43.69,41.49,42.8,1458395,0
280
+ DOCS.US,D,20220802,000000,42.53,44.37,42.52,43.84,1214181,0
281
+ DOCS.US,D,20220803,000000,44.57,44.76,41.89,41.99,2443562,0
282
+ DOCS.US,D,20220804,000000,42.5,43.09,40.16,40.31,3864463,0
283
+ DOCS.US,D,20220805,000000,34.65,38.2,33.73,37.31,6202166,0
284
+ DOCS.US,D,20220808,000000,37.12,43.1,36.61,40.61,4451894,0
285
+ DOCS.US,D,20220809,000000,39.88,39.88,35.7,36.49,2886113,0
286
+ DOCS.US,D,20220810,000000,37.63,39.94,37.03,39.94,2893605,0
287
+ DOCS.US,D,20220811,000000,40,41.8,38.61,38.69,2710354,0
288
+ DOCS.US,D,20220812,000000,38.68,38.77,37.86,37.98,1441126,0
289
+ DOCS.US,D,20220815,000000,37.45,37.7799,36.16,36.96,2055306,0
290
+ DOCS.US,D,20220816,000000,37.09,37.74,36.29,37.21,1697797,0
291
+ DOCS.US,D,20220817,000000,36.4,36.71,34.715,34.93,2319696,0
292
+ DOCS.US,D,20220818,000000,34.94,34.94,33.77,34.25,1361484,0
293
+ DOCS.US,D,20220819,000000,33.9,34.19,32.61,33.01,1891801,0
294
+ DOCS.US,D,20220822,000000,32.53,32.98,32.22,32.7,2305763,0
295
+ DOCS.US,D,20220823,000000,32.77,33.54,32.34,33,1223743,0
296
+ DOCS.US,D,20220824,000000,33.09,34.845,33.01,33.86,1372940,0
297
+ DOCS.US,D,20220825,000000,34.5,34.78,33.91,34.33,793949,0
298
+ DOCS.US,D,20220826,000000,34.04,34.35,32.6,32.65,1171109,0
299
+ DOCS.US,D,20220829,000000,32.21,33.26,32.19,32.36,1166674,0
300
+ DOCS.US,D,20220830,000000,32.97,33.339,31.91,32.59,1679193,0
301
+ DOCS.US,D,20220831,000000,32.98,33.595,32.43,33.19,1268864,0
302
+ DOCS.US,D,20220901,000000,32.19,32.8599,31.14,32.69,2282272,0
303
+ DOCS.US,D,20220902,000000,33.48,33.53,32.53,32.68,1047020,0
304
+ DOCS.US,D,20220906,000000,33.06,33.6,32.075,32.18,1213050,0
305
+ DOCS.US,D,20220907,000000,31.79,33.04,31.5,32.95,981032,0
306
+ DOCS.US,D,20220908,000000,32.55,33.975,32.51,33.89,1083398,0
307
+ DOCS.US,D,20220909,000000,34.4,34.64,33.89,33.9,1376201,0
308
+ DOCS.US,D,20220912,000000,34.03,34.6251,33.72,34.12,1699128,0
309
+ DOCS.US,D,20220913,000000,32.48,33.4443,32.24,33.07,1168954,0
310
+ DOCS.US,D,20220914,000000,33.13,33.1775,32.51,33.14,1062472,0
311
+ DOCS.US,D,20220915,000000,32.81,33.8399,32.33,32.65,1419621,0
312
+ DOCS.US,D,20220916,000000,32.11,32.12,31.18,31.45,3221802,0
313
+ DOCS.US,D,20220919,000000,31.04,31.36,30.4001,31.16,1310552,0
314
+ DOCS.US,D,20220920,000000,30.8,30.92,30.01,30.41,1908246,0
315
+ DOCS.US,D,20220921,000000,30.7,32.1,30.2563,31.03,1692404,0
316
+ DOCS.US,D,20220922,000000,30.92,31.26,29.41,30.01,1406628,0
317
+ DOCS.US,D,20220923,000000,29.68,30.78,29.6,30.52,2184061,0
318
+ DOCS.US,D,20220926,000000,30.35,31.96,29.98,30.73,1979358,0
319
+ DOCS.US,D,20220927,000000,31.43,32.11,30.06,30.19,1208690,0
320
+ DOCS.US,D,20220928,000000,30.42,32.71,30.265,32.35,1593925,0
321
+ DOCS.US,D,20220929,000000,31.92,32.23,31.03,32,1511228,0
322
+ DOCS.US,D,20220930,000000,30.93,31.86,30,30.22,1979189,0
323
+ DOCS.US,D,20221003,000000,30.4,30.71,29.02,30.46,1536238,0
324
+ DOCS.US,D,20221004,000000,31,32.276,30.9,32,1337670,0
325
+ DOCS.US,D,20221005,000000,31.02,31.94,30.4,31.71,1087387,0
326
+ DOCS.US,D,20221006,000000,31.92,32.12,30.67,30.94,1040602,0
327
+ DOCS.US,D,20221007,000000,30.27,30.49,29.5106,29.67,1154520,0
328
+ DOCS.US,D,20221010,000000,29.88,29.88,28.46,29.18,1402916,0
329
+ DOCS.US,D,20221011,000000,28.91,29.91,27.765,29.33,1556364,0
330
+ DOCS.US,D,20221012,000000,28.9,29.16,25,26.87,4389761,0
331
+ DOCS.US,D,20221013,000000,25.58,26.36,24.4,25.73,3548782,0
332
+ DOCS.US,D,20221014,000000,26.15,26.3,24.15,24.31,2295840,0
333
+ DOCS.US,D,20221017,000000,24.93,26.07,24.93,25.49,1815385,0
334
+ DOCS.US,D,20221018,000000,26.25,27.26,25.96,26.23,2154586,0
335
+ DOCS.US,D,20221019,000000,25.87,26.23,25.09,25.45,1539614,0
336
+ DOCS.US,D,20221020,000000,25.39,26.09,24.81,24.85,1328152,0
337
+ DOCS.US,D,20221021,000000,24.7,25.17,23.73,25.02,1257850,0
338
+ DOCS.US,D,20221024,000000,25.11,25.19,24.27,24.87,1656256,0
339
+ DOCS.US,D,20221025,000000,25.04,27.06,25.04,26.81,1683748,0
340
+ DOCS.US,D,20221026,000000,26.5,27.87,26.2,26.24,1615270,0
341
+ DOCS.US,D,20221027,000000,26.73,26.73,25.42,25.78,1436051,0
342
+ DOCS.US,D,20221028,000000,25.77,26.45,25.43,26.31,1941859,0
343
+ DOCS.US,D,20221031,000000,27.19,27.5295,25.9,26.47,2624151,0
344
+ DOCS.US,D,20221101,000000,27.12,27.45,25.955,26.23,1300924,0
345
+ DOCS.US,D,20221102,000000,26.12,27.405,25.15,25.2,1616486,0
346
+ DOCS.US,D,20221103,000000,25.02,26.42,24.02,25.55,1521142,0
347
+ DOCS.US,D,20221104,000000,25.79,25.98,23.69,24.61,2324441,0
348
+ DOCS.US,D,20221107,000000,24.9,24.9,23.62,24.16,2793463,0
349
+ DOCS.US,D,20221108,000000,24.28,25.47,22.91,24.75,2934779,0
350
+ DOCS.US,D,20221109,000000,24.35,24.73,23.685,24,2626651,0
351
+ DOCS.US,D,20221110,000000,25.71,27.05,25.44,26.33,6207945,0
352
+ DOCS.US,D,20221111,000000,30.815,35.43,28.5,34.94,17317424,0
353
+ DOCS.US,D,20221114,000000,33.96,34,30.86,30.95,5649063,0
354
+ DOCS.US,D,20221115,000000,31.88,33.3,30.7899,32.78,3636122,0
355
+ DOCS.US,D,20221116,000000,32.53,33.02,31.67,32.21,1785151,0
356
+ DOCS.US,D,20221117,000000,31.48,31.77,29.71,31.61,2157092,0
357
+ DOCS.US,D,20221118,000000,32.4,32.41,30.25,31.7,1402891,0
358
+ DOCS.US,D,20221121,000000,31.53,32.1592,30.61,31.16,1255028,0
359
+ DOCS.US,D,20221122,000000,31.07,31.52,30.0669,31.47,916643,0
360
+ DOCS.US,D,20221123,000000,32,32.8,31.68,32.39,1561565,0
361
+ DOCS.US,D,20221125,000000,32,32.2418,31.14,31.65,528632,0
362
+ DOCS.US,D,20221128,000000,31.18,32.03,30.7,31.71,1146101,0
363
+ DOCS.US,D,20221129,000000,31.89,33.52,31.67,32.15,1928116,0
364
+ DOCS.US,D,20221130,000000,32.24,34.14,31.95,33.99,4827102,0
365
+ DOCS.US,D,20221201,000000,34,35.31,33.64,34.78,2134324,0
366
+ DOCS.US,D,20221202,000000,33.97,35.56,33.52,35.47,1249732,0
367
+ DOCS.US,D,20221205,000000,35.4,36.28,34.7,35.38,2590771,0
368
+ DOCS.US,D,20221206,000000,35.23,35.5,33.53,33.79,1939112,0
369
+ DOCS.US,D,20221207,000000,33.82,35.38,33.7,34.76,1581716,0
370
+ DOCS.US,D,20221208,000000,34.73,35.82,34.05,35.75,1112306,0
371
+ DOCS.US,D,20221209,000000,35.72,36.24,35.41,35.63,1330306,0
372
+ DOCS.US,D,20221212,000000,35.26,35.34,34.1,35.08,1031173,0
373
+ DOCS.US,D,20221213,000000,37.28,37.99,35.87,36.72,1690231,0
374
+ DOCS.US,D,20221214,000000,36.61,36.96,35.75,36.33,1014862,0
375
+ DOCS.US,D,20221215,000000,35.61,36.39,34.74,34.79,1682132,0
376
+ DOCS.US,D,20221216,000000,34.54,35.23,34.03,35.09,1891612,0
377
+ DOCS.US,D,20221219,000000,35,35.19,33.595,33.75,1235848,0
378
+ DOCS.US,D,20221220,000000,33.43,35.6,33.08,34.95,1509746,0
379
+ DOCS.US,D,20221221,000000,35,36.12,34.95,35.64,1076551,0
380
+ DOCS.US,D,20221222,000000,35.14,35.27,34.13,34.95,839199,0
381
+ DOCS.US,D,20221223,000000,34.87,35.07,33.94,34.19,738364,0
382
+ DOCS.US,D,20221227,000000,33.83,33.9,33.03,33.5,823753,0
383
+ DOCS.US,D,20221228,000000,33.42,33.63,32.57,32.76,778642,0
384
+ DOCS.US,D,20221229,000000,33.15,34.39,33.11,33.86,727922,0
385
+ DOCS.US,D,20221230,000000,33.02,33.705,32.388,33.56,792888,0
386
+ DOCS.US,D,20230103,000000,34.11,34.64,32.82,32.85,939941,0
387
+ DOCS.US,D,20230104,000000,33.28,34.32,32.44,33.48,853563,0
388
+ DOCS.US,D,20230105,000000,33.15,33.15,31.62,32.01,901631,0
389
+ DOCS.US,D,20230106,000000,30.39,31.07,28.175,30.5,2531412,0
390
+ DOCS.US,D,20230109,000000,30.85,31.47,30.13,30.65,1838513,0
391
+ DOCS.US,D,20230110,000000,30.4,31.6,30.4,31.58,675073,0
392
+ DOCS.US,D,20230111,000000,31.65,32.43,31.465,32.42,931037,0
393
+ DOCS.US,D,20230112,000000,32.6,33.58,31.83,32.83,1071042,0
394
+ DOCS.US,D,20230113,000000,32.41,33.2525,32.355,32.7,783570,0
395
+ DOCS.US,D,20230117,000000,32.36,32.42,31.25,32.21,1188029,0
396
+ DOCS.US,D,20230118,000000,32.62,33.11,31.74,31.83,884177,0
397
+ DOCS.US,D,20230119,000000,31.46,31.93,31.02,31.62,801390,0
398
+ DOCS.US,D,20230120,000000,31.94,32.4675,31.72,32.29,883228,0
399
+ DOCS.US,D,20230123,000000,32.29,34.02,31.915,33.64,1466234,0
400
+ DOCS.US,D,20230124,000000,33.3,33.608,32.69,32.88,1066515,0
401
+ DOCS.US,D,20230125,000000,32.2,32.97,31.33,32.97,1818196,0
402
+ DOCS.US,D,20230126,000000,33.34,33.91,32.25,33.43,1947153,0
403
+ DOCS.US,D,20230127,000000,33.3,35.7,33.205,34.95,1816202,0
404
+ DOCS.US,D,20230130,000000,34.31,35.41,34.09,34.22,1049752,0
405
+ DOCS.US,D,20230131,000000,34.22,35.55,34.22,35.27,755931,0
406
+ DOCS.US,D,20230201,000000,35.41,37.34,35.315,37.28,2464622,0
407
+ DOCS.US,D,20230202,000000,38,40.12,37.85,39.66,4223014,0
408
+ DOCS.US,D,20230203,000000,38.73,39.64,38,38.11,1656802,0
409
+ DOCS.US,D,20230206,000000,37.46,38.15,36.89,37.4,2136813,0
410
+ DOCS.US,D,20230207,000000,37.44,39.39,37.1,39.22,2005083,0
411
+ DOCS.US,D,20230208,000000,39.05,39.31,37.16,37.27,1732746,0
412
+ DOCS.US,D,20230209,000000,37.73,38.1,36.27,36.41,2691778,0
413
+ DOCS.US,D,20230210,000000,35.7,35.71,31.5,31.72,8096378,0
414
+ DOCS.US,D,20230213,000000,31.71,33.29,31.38,33.05,3209584,0
415
+ DOCS.US,D,20230214,000000,32.56,33.55,32.15,33.17,3293958,0
416
+ DOCS.US,D,20230215,000000,33,36.85,33,36.45,3628722,0
417
+ DOCS.US,D,20230216,000000,35.64,36.24,34.73,34.77,1416282,0
418
+ DOCS.US,D,20230217,000000,34.06,34.5499,33.22,33.78,1446738,0
419
+ DOCS.US,D,20230221,000000,33.18,33.82,33.04,33.56,1957593,0
420
+ DOCS.US,D,20230222,000000,33.37,34,32.51,33.26,2112304,0
421
+ DOCS.US,D,20230223,000000,33.19,33.63,32.18,33.57,1565235,0
422
+ DOCS.US,D,20230224,000000,32.73,33.3192,32.502,32.83,1213777,0
423
+ DOCS.US,D,20230227,000000,32.87,33.29,32.58,32.8,1277185,0
424
+ DOCS.US,D,20230228,000000,32.64,33.92,32.55,33.63,1959537,0
425
+ DOCS.US,D,20230301,000000,33.77,33.88,32.95,32.99,2151741,0
426
+ DOCS.US,D,20230302,000000,32.55,33.67,32.49,33.58,731899,0
427
+ DOCS.US,D,20230303,000000,33.92,34.94,33.65,34.44,980881,0
428
+ DOCS.US,D,20230306,000000,34.5,34.85,34.01,34.08,1605161,0
429
+ DOCS.US,D,20230307,000000,34.2,34.7225,33.48,33.53,888295,0
430
+ DOCS.US,D,20230308,000000,33.34,33.45,32.44,32.85,1339234,0
431
+ DOCS.US,D,20230309,000000,32.84,33.03,30.88,30.94,1506959,0
432
+ DOCS.US,D,20230310,000000,30.8,30.8,28.73,29.08,2604569,0
433
+ DOCS.US,D,20230313,000000,28.72,29.74,28.14,29.08,2114933,0
434
+ DOCS.US,D,20230314,000000,29.9,30.42,29.22,29.71,1491108,0
435
+ DOCS.US,D,20230315,000000,29.11,30.83,29.01,30.6,1614695,0
436
+ DOCS.US,D,20230316,000000,30.5,31.55,30.31,31.5,1350510,0
437
+ DOCS.US,D,20230317,000000,31.59,31.76,30.41,30.83,1872475,0
438
+ DOCS.US,D,20230320,000000,30.54,31.025,30.24,30.92,927740,0
439
+ DOCS.US,D,20230321,000000,31.4,32.94,31.325,32.88,1335520,0
440
+ DOCS.US,D,20230322,000000,32.94,33.94,32.43,32.56,1295359,0
441
+ DOCS.US,D,20230323,000000,33.23,34.04,32.495,32.91,1352957,0
442
+ DOCS.US,D,20230324,000000,32.95,33.045,32.22,32.51,1297654,0
443
+ DOCS.US,D,20230327,000000,32.73,33.21,32.4,32.78,857756,0
444
+ DOCS.US,D,20230328,000000,32.54,32.64,30.42,31.5,3009770,0
445
+ DOCS.US,D,20230329,000000,31.96,32.45,31.39,31.75,1089080,0
446
+ DOCS.US,D,20230330,000000,32.11,32.165,31.01,31.17,1180600,0
447
+ DOCS.US,D,20230331,000000,31.52,32.41,31.3,32.38,877137,0
448
+ DOCS.US,D,20230403,000000,31.99,32.24,31.2,31.49,1176089,0
449
+ DOCS.US,D,20230404,000000,31.74,31.85,31.09,31.65,1260748,0
450
+ DOCS.US,D,20230405,000000,31.29,31.41,30.25,30.84,995240,0
451
+ DOCS.US,D,20230406,000000,30.72,32.29,30.33,31.97,1489243,0
452
+ DOCS.US,D,20230410,000000,31.73,33.4,31.64,33.36,1285430,0
453
+ DOCS.US,D,20230411,000000,33.59,35.3773,33.23,35.2,1525297,0
454
+ DOCS.US,D,20230412,000000,33.96,35.27,33.71,34.01,2000332,0
455
+ DOCS.US,D,20230413,000000,34.61,35.27,34.4,34.56,1287084,0
456
+ DOCS.US,D,20230414,000000,34.39,34.63,33.7,34.13,609991,0
457
+ DOCS.US,D,20230417,000000,34.33,34.79,34.17,34.52,670029,0
458
+ DOCS.US,D,20230418,000000,34.99,37.1,34.5,35.72,2068333,0
459
+ DOCS.US,D,20230419,000000,35.13,36.1,34.905,35.97,921831,0
460
+ DOCS.US,D,20230420,000000,35.42,36.28,35.26,35.82,760889,0
461
+ DOCS.US,D,20230421,000000,36.05,36.635,35.95,36.45,765092,0
462
+ DOCS.US,D,20230424,000000,36.61,37.06,36.21,36.43,1676481,0
463
+ DOCS.US,D,20230425,000000,36.01,36.46,34.63,34.72,1123774,0
464
+ DOCS.US,D,20230426,000000,35.27,35.75,34.86,35.6,957753,0
465
+ DOCS.US,D,20230427,000000,35.85,36.41,35.3856,36.41,809747,0
466
+ DOCS.US,D,20230428,000000,36.15,36.92,36.08,36.75,881879,0
467
+ DOCS.US,D,20230501,000000,34.88,35.87,34.6216,35.8,1913242,0
468
+ DOCS.US,D,20230502,000000,36.03,36.72,35.15,35.21,991678,0
469
+ DOCS.US,D,20230503,000000,35.26,35.87,34.5,34.76,1357750,0
470
+ DOCS.US,D,20230504,000000,34.68,35.145,33.955,34.33,1045528,0
471
+ DOCS.US,D,20230505,000000,34.4,34.76,33.54,34.1,1456853,0
472
+ DOCS.US,D,20230508,000000,34.01,34.58,33.45,34.34,1118674,0
473
+ DOCS.US,D,20230509,000000,33.77,33.94,32.95,33.38,1122911,0
474
+ DOCS.US,D,20230510,000000,33.84,34.0005,33.19,33.7,1121740,0
475
+ DOCS.US,D,20230511,000000,33.8,33.8,32.6201,33.18,1458736,0
476
+ DOCS.US,D,20230512,000000,33.18,33.31,32.545,33.04,1295524,0
477
+ DOCS.US,D,20230515,000000,33.17,34.565,32.735,34.14,1685899,0
478
+ DOCS.US,D,20230516,000000,33.48,34.39,33.37,33.87,2451251,0
479
+ DOCS.US,D,20230517,000000,32.32,32.91,30.702,31.95,4839446,0
480
+ DOCS.US,D,20230518,000000,32.27,34.21,32.02,33.31,2094775,0
481
+ DOCS.US,D,20230519,000000,33.29,33.29,31.3246,32.04,1938986,0
482
+ DOCS.US,D,20230522,000000,31.89,32.57,31.59,31.8,1523271,0
483
+ DOCS.US,D,20230523,000000,31.64,32.24,31.025,31.34,1290333,0
484
+ DOCS.US,D,20230524,000000,30.95,31.31,30.66,31.02,1087628,0
485
+ DOCS.US,D,20230525,000000,31.01,31.36,30.46,31.2,1670481,0
486
+ DOCS.US,D,20230526,000000,31.3,31.47,30.7,30.71,1613267,0
487
+ DOCS.US,D,20230530,000000,31.07,31.59,30.53,30.61,1442823,0
488
+ DOCS.US,D,20230531,000000,30.6,31.0483,30.15,30.67,1851190,0
489
+ DOCS.US,D,20230601,000000,30.6,31.91,30.48,31.55,1555368,0
490
+ DOCS.US,D,20230602,000000,31.82,33.24,31.56,33.03,1881812,0
491
+ DOCS.US,D,20230605,000000,33.72,35.75,33.72,33.96,3907980,0
492
+ DOCS.US,D,20230606,000000,33.65,34.96,33.19,34.06,2728221,0
493
+ DOCS.US,D,20230607,000000,34.25,34.99,32.65,32.66,1606751,0
494
+ DOCS.US,D,20230608,000000,32.57,32.76,31.76,31.93,1881302,0
495
+ DOCS.US,D,20230609,000000,32.1,32.44,31.64,31.67,2255291,0
496
+ DOCS.US,D,20230612,000000,31.87,32.735,31.65,32.68,2018858,0
497
+ DOCS.US,D,20230613,000000,33,33.46,32.24,32.47,2887456,0
498
+ DOCS.US,D,20230614,000000,32.59,33.04,32.18,32.35,2243129,0
499
+ DOCS.US,D,20230615,000000,32.29,33.13,32.2,32.35,1650537,0
500
+ DOCS.US,D,20230616,000000,32.68,32.84,32.07,32.54,21385793,0
501
+ DOCS.US,D,20230620,000000,32.13,32.4,30.835,31.72,2977442,0
502
+ DOCS.US,D,20230621,000000,31.62,31.805,30.97,31.51,1755374,0
503
+ DOCS.US,D,20230622,000000,31.35,32.15,31.07,32.09,1404450,0
504
+ DOCS.US,D,20230623,000000,31.79,32.21,31.5,32.05,1803015,0
505
+ DOCS.US,D,20230626,000000,32,32.5,31.84,31.91,901593,0
506
+ DOCS.US,D,20230627,000000,32,32.36,31.87,32.34,1452345,0
507
+ DOCS.US,D,20230628,000000,32.2,33.55,32.14,33.52,1032508,0
508
+ DOCS.US,D,20230629,000000,33.57,34.25,33.5,33.96,1083405,0
509
+ DOCS.US,D,20230630,000000,34.36,34.57,33.92,34.02,831310,0
510
+ DOCS.US,D,20230703,000000,34.01,34.02,32.82,32.92,601292,0
511
+ DOCS.US,D,20230705,000000,32.72,33,32.26,32.48,1112834,0
512
+ DOCS.US,D,20230706,000000,31.92,31.92,31.31,31.58,1387566,0
513
+ DOCS.US,D,20230707,000000,31.68,32.6,31.6,32.42,945414,0
514
+ DOCS.US,D,20230710,000000,32.42,33.87,32.355,33.61,1746353,0
515
+ DOCS.US,D,20230711,000000,33.78,34.43,33.447,34.38,1413952,0
516
+ DOCS.US,D,20230712,000000,35,35.915,34.7001,35.41,1210036,0
517
+ DOCS.US,D,20230713,000000,34.9,35.57,34.08,35.13,2528067,0
518
+ DOCS.US,D,20230714,000000,35.06,35.49,34.755,35.35,1038728,0
519
+ DOCS.US,D,20230717,000000,35.35,35.75,35.01,35.61,974070,0
520
+ DOCS.US,D,20230718,000000,35.91,36.18,35.565,35.83,1003067,0
521
+ DOCS.US,D,20230719,000000,35.89,36.29,34.55,34.61,1140163,0
522
+ DOCS.US,D,20230720,000000,34.46,34.46,33.9,34.11,1176525,0
523
+ DOCS.US,D,20230721,000000,34.25,35.24,34.19,34.83,1474595,0
524
+ DOCS.US,D,20230724,000000,34.755,34.81,33.62,33.93,1189606,0
525
+ DOCS.US,D,20230725,000000,33.76,34.08,33.2,33.36,1061735,0
526
+ DOCS.US,D,20230726,000000,33.07,34.31,33.07,34.26,1062084,0
527
+ DOCS.US,D,20230727,000000,34.89,35.46,34.09,34.24,1305539,0
528
+ DOCS.US,D,20230728,000000,34.7,35.58,34.675,35.47,919421,0
529
+ DOCS.US,D,20230731,000000,35.24,36.03,35.24,35.73,1150962,0
530
+ DOCS.US,D,20230801,000000,35.28,35.32,34.52,34.79,821945,0
531
+ DOCS.US,D,20230802,000000,34.15,34.36,33.79,34.01,1088838,0
532
+ DOCS.US,D,20230803,000000,32.72,33.36,32.2,33.24,1511914,0
533
+ DOCS.US,D,20230804,000000,33.5,34.27,33.26,33.74,1383727,0
534
+ DOCS.US,D,20230807,000000,33.61,34.56,33.22,34.45,2421468,0
535
+ DOCS.US,D,20230808,000000,33.84,33.84,32.33,32.79,3126491,0
536
+ DOCS.US,D,20230809,000000,25.59,26.32,24.6,25.3,11151701,0
537
+ DOCS.US,D,20230810,000000,25.51,25.69,24.555,24.91,5668081,0
538
+ DOCS.US,D,20230811,000000,23.61,24.68,23.59,23.82,6236265,0
539
+ DOCS.US,D,20230814,000000,23.73,23.98,23.15,23.21,4590203,0
540
+ DOCS.US,D,20230815,000000,23,23.23,22.62,22.65,3453321,0
541
+ DOCS.US,D,20230816,000000,22.22,22.565,22.11,22.38,2402442,0
542
+ DOCS.US,D,20230817,000000,22.36,22.52,21.92,22.15,1932890,0
543
+ DOCS.US,D,20230818,000000,21.88,22.375,21.85,22.27,2935325,0
544
+ DOCS.US,D,20230821,000000,22.31,23.35,22.265,23.08,2299325,0
545
+ DOCS.US,D,20230822,000000,23.15,23.385,22.7,23.37,1502008,0
546
+ DOCS.US,D,20230823,000000,23.5,24.09,23.48,23.91,1952668,0
547
+ DOCS.US,D,20230824,000000,23.96,24.15,23.08,23.31,1807735,0
548
+ DOCS.US,D,20230825,000000,23.43,23.71,23.22,23.44,1370305,0
549
+ DOCS.US,D,20230828,000000,23.75,23.91,23.505,23.56,1523696,0
550
+ DOCS.US,D,20230829,000000,23.33,23.95,23,23.93,1745991,0
551
+ DOCS.US,D,20230830,000000,23.81,24.3,23.75,24.06,1446587,0
552
+ DOCS.US,D,20230831,000000,24.2,24.38,23.78,23.84,1846259,0
553
+ DOCS.US,D,20230901,000000,24.12,24.66,24.085,24.36,1932738,0
554
+ DOCS.US,D,20230905,000000,24.07,24.68,23.75,24.19,2394467,0
555
+ DOCS.US,D,20230906,000000,24.14,24.495,23.75,24.06,1834169,0
556
+ DOCS.US,D,20230907,000000,23.68,23.97,23.41,23.57,1901694,0
557
+ DOCS.US,D,20230908,000000,23.57,23.72,22.49,22.69,2646063,0
558
+ DOCS.US,D,20230911,000000,22.81,23.15,22.615,22.7,2836961,0
559
+ DOCS.US,D,20230912,000000,22.53,22.81,21.92,22.03,3383502,0
560
+ DOCS.US,D,20230913,000000,21.97,22.1,21.45,21.53,3365971,0
561
+ DOCS.US,D,20230914,000000,21.44,21.73,21.2,21.48,2952217,0
562
+ DOCS.US,D,20230915,000000,21.48,21.765,21.11,21.22,4837590,0
563
+ DOCS.US,D,20230918,000000,21.05,21.41,20.55,20.76,2899639,0
564
+ DOCS.US,D,20230919,000000,20.6,20.729,20.34,20.4,3091790,0
565
+ DOCS.US,D,20230920,000000,20.49,20.735,20.24,20.25,2011891,0
566
+ DOCS.US,D,20230921,000000,20,20.49,19.97,20.08,2601274,0
567
+ DOCS.US,D,20230922,000000,20.35,20.36,19.79,19.89,3859151,0
568
+ DOCS.US,D,20230925,000000,19.76,20.375,19.71,20.16,3106363,0
569
+ DOCS.US,D,20230926,000000,19.91,20.16,19.82,19.86,1542869,0
570
+ DOCS.US,D,20230927,000000,19.97,20.73,19.94,20.64,2384916,0
571
+ DOCS.US,D,20230928,000000,20.64,21.25,20.64,20.99,1766769,0
572
+ DOCS.US,D,20230929,000000,21.26,21.73,21.16,21.22,1911108,0
573
+ DOCS.US,D,20231002,000000,21.11,21.36,20.86,21.19,1526352,0
574
+ DOCS.US,D,20231003,000000,21.03,21.745,21,21.34,2111876,0
575
+ DOCS.US,D,20231004,000000,21.49,21.65,21.01,21.24,1693207,0
576
+ DOCS.US,D,20231005,000000,21.27,21.49,21.17,21.37,1096552,0
577
+ DOCS.US,D,20231006,000000,21.2,22.075,21.2,21.91,1675998,0
578
+ DOCS.US,D,20231009,000000,21.59,22.11,21.5,21.89,1262848,0
579
+ DOCS.US,D,20231010,000000,21.87,22.7,21.82,22.41,1480431,0
580
+ DOCS.US,D,20231011,000000,22.33,22.64,22.151,22.27,1499172,0
581
+ DOCS.US,D,20231012,000000,22.28,22.28,21.42,21.67,1562117,0
582
+ DOCS.US,D,20231013,000000,21.78,21.88,21.39,21.6,2357955,0
583
+ DOCS.US,D,20231016,000000,21.55,22.45,21.55,22.24,2775335,0
584
+ DOCS.US,D,20231017,000000,22.06,22.875,22.06,22.53,1530566,0
585
+ DOCS.US,D,20231018,000000,22.47,22.56,21.985,22.03,1285877,0
586
+ DOCS.US,D,20231019,000000,22.02,22.39,21.9,22.06,1027280,0
587
+ DOCS.US,D,20231020,000000,22.04,22.2376,21.76,22.09,1009579,0
588
+ DOCS.US,D,20231023,000000,21.9,22.53,21.79,22.2,1208552,0
589
+ DOCS.US,D,20231024,000000,22.47,22.95,22.47,22.82,1142620,0
590
+ DOCS.US,D,20231025,000000,22.7,22.705,21.705,21.76,1378316,0
591
+ DOCS.US,D,20231026,000000,21.84,22.01,20.96,21.06,1646864,0
592
+ DOCS.US,D,20231027,000000,21.37,21.569,20.73,20.78,1589317,0
593
+ DOCS.US,D,20231030,000000,21.03,21.25,20.77,20.94,945856,0
594
+ DOCS.US,D,20231031,000000,21.05,21.05,20.325,20.43,1624283,0
595
+ DOCS.US,D,20231101,000000,20.4,20.4,19.89,20.33,1632504,0
596
+ DOCS.US,D,20231102,000000,20.83,21.05,20.705,21,893412,0
597
+ DOCS.US,D,20231103,000000,21.45,22.07,21.45,21.92,1202303,0
598
+ DOCS.US,D,20231106,000000,22.03,22.095,20.97,21.3,2235585,0
599
+ DOCS.US,D,20231107,000000,21.37,21.63,21.12,21.27,1810101,0
600
+ DOCS.US,D,20231108,000000,21.2,21.29,20.78,21.07,2485430,0
601
+ DOCS.US,D,20231109,000000,21.15,21.15,20.28,20.5,3931336,0
602
+ DOCS.US,D,20231110,000000,24.44,24.64,22.641,23.83,8462323,0
603
+ DOCS.US,D,20231113,000000,23.925,24.49,23.81,23.88,3620298,0
604
+ DOCS.US,D,20231114,000000,24.65,25.41,24.6,25.4,2766732,0
605
+ DOCS.US,D,20231115,000000,25.35,25.774,25.2004,25.4,2470575,0
606
+ DOCS.US,D,20231116,000000,25.23,25.43,24.92,25.4,1647297,0
607
+ DOCS.US,D,20231117,000000,25.25,25.29,24.41,24.64,2893271,0
608
+ DOCS.US,D,20231120,000000,24.54,24.71,24.14,24.42,1874758,0
609
+ DOCS.US,D,20231121,000000,24.3,24.455,23.63,24.04,1825231,0
610
+ DOCS.US,D,20231122,000000,24.35,24.724,24.3,24.52,1345000,0
611
+ DOCS.US,D,20231124,000000,24.41,24.69,24.31,24.56,526047,0
612
+ DOCS.US,D,20231127,000000,24.34,24.4625,23.7,23.7,1389648,0
613
+ DOCS.US,D,20231128,000000,23.65,24.285,23.56,24.18,1135795,0
614
+ DOCS.US,D,20231129,000000,24.5,24.7387,23.835,23.92,1386981,0
615
+ DOCS.US,D,20231130,000000,24.03,24.12,23.23,23.25,1920325,0
616
+ DOCS.US,D,20231201,000000,23.31,24.38,23.14,24.35,1445279,0
617
+ DOCS.US,D,20231204,000000,23.88,24.75,23.81,24.54,1618664,0
618
+ DOCS.US,D,20231205,000000,24.39,24.4,23.73,23.79,1370740,0
619
+ DOCS.US,D,20231206,000000,24.12,24.865,24.05,24.21,1128227,0
620
+ DOCS.US,D,20231207,000000,24.06,24.255,23.82,24.13,1445198,0
621
+ DOCS.US,D,20231208,000000,24.04,24.59,24.04,24.51,1243185,0
622
+ DOCS.US,D,20231211,000000,24.42,24.54,23.92,24.03,1479412,0
623
+ DOCS.US,D,20231212,000000,24.03,24.345,23.55,24.11,1310813,0
624
+ DOCS.US,D,20231213,000000,24.17,24.68,23.755,24.66,1680361,0
625
+ DOCS.US,D,20231214,000000,25.23,26.63,25.22,26.5,3877447,0
626
+ DOCS.US,D,20231215,000000,26.65,26.96,26.17,26.57,4428436,0
627
+ DOCS.US,D,20231218,000000,26.62,26.97,26.38,26.9,1592148,0
628
+ DOCS.US,D,20231219,000000,27.2,27.8,27.08,27.31,1540333,0
629
+ DOCS.US,D,20231220,000000,27.24,27.83,26.9,27.2,1921386,0
630
+ DOCS.US,D,20231221,000000,27.65,28.12,27.43,28.05,1120704,0
631
+ DOCS.US,D,20231222,000000,27.8,28.2,27.56,27.92,1191739,0
632
+ DOCS.US,D,20231226,000000,28.01,28.28,27.8,28.24,622868,0
633
+ DOCS.US,D,20231227,000000,28.24,28.45,28.0701,28.28,837777,0
634
+ DOCS.US,D,20231228,000000,28.14,28.47,28.14,28.42,952495,0
635
+ DOCS.US,D,20231229,000000,28.35,28.53,27.84,28.04,1394572,0
636
+ DOCS.US,D,20240102,000000,28.24,29.105,28.14,28.56,1712942,0
637
+ DOCS.US,D,20240103,000000,28.18,28.365,27.19,27.32,1668538,0
638
+ DOCS.US,D,20240104,000000,27.36,28.015,27.11,28,3365555,0
639
+ DOCS.US,D,20240105,000000,27.6,28.59,27.6,28.1,1154404,0
640
+ DOCS.US,D,20240108,000000,28.1,28.97,27.9,28.28,1642431,0
641
+ DOCS.US,D,20240109,000000,28.1,28.75,28,28.52,1871047,0
642
+ DOCS.US,D,20240110,000000,28.61,28.735,27.6,28.49,954880,0
643
+ DOCS.US,D,20240111,000000,28.5,29.58,28.28,29.32,3273649,0
644
+ DOCS.US,D,20240112,000000,29.24,29.6075,28.82,29.54,2806708,0
645
+ DOCS.US,D,20240116,000000,29.09,29.68,28.91,29.31,1676142,0
646
+ DOCS.US,D,20240117,000000,28.85,29.52,28.69,29.46,2016257,0
647
+ DOCS.US,D,20240118,000000,29.8,30.14,29.375,30.05,1868509,0
648
+ DOCS.US,D,20240119,000000,30.15,30.56,29.7,30.52,1733999,0
649
+ DOCS.US,D,20240122,000000,30.85,31.63,30.85,31.56,2523298,0
650
+ DOCS.US,D,20240123,000000,31.72,31.86,31.26,31.44,2114557,0
651
+ DOCS.US,D,20240124,000000,31.51,31.62,29.58,29.72,2669834,0
652
+ DOCS.US,D,20240125,000000,30.04,30.105,29.42,29.76,1195841,0
653
+ DOCS.US,D,20240126,000000,29.89,30.1,29.035,29.04,1562984,0
654
+ DOCS.US,D,20240129,000000,29.15,29.385,28.95,29.17,2614445,0
655
+ DOCS.US,D,20240130,000000,28.86,28.86,26.925,27.27,2398700,0
656
+ DOCS.US,D,20240131,000000,27.3,27.94,26.87,26.95,1238285,0
657
+ DOCS.US,D,20240201,000000,27.05,27.59,26.9,27.5,1273687,0
658
+ DOCS.US,D,20240202,000000,27.23,27.61,26.92,27.49,1050732,0
659
+ DOCS.US,D,20240205,000000,27.24,27.347,26.84,27.25,1118864,0
660
+ DOCS.US,D,20240206,000000,27.36,27.985,27.215,27.45,1882512,0
661
+ DOCS.US,D,20240207,000000,27.42,27.865,27.06,27.4,1199763,0
662
+ DOCS.US,D,20240208,000000,27.4,28.6,27.4,28.24,3735808,0
663
+ DOCS.US,D,20240209,000000,24.97,30.57,24.6,28.59,7100264,0
664
+ DOCS.US,D,20240212,000000,28,30.49,27.64,30.46,3189725,0
665
+ DOCS.US,D,20240213,000000,29.49,29.68,28,29.02,2982487,0
666
+ DOCS.US,D,20240214,000000,29.5,29.74,28.76,29.4,1621375,0
667
+ DOCS.US,D,20240215,000000,29.9,30.36,29.46,30.34,1383192,0
668
+ DOCS.US,D,20240216,000000,30,31.08,29.8749,30.33,2335217,0
669
+ DOCS.US,D,20240220,000000,29.65,30.14,29.17,29.4,1405765,0
670
+ DOCS.US,D,20240221,000000,29.155,29.155,28.21,29.02,1284504,0
671
+ DOCS.US,D,20240222,000000,29,29.1,28.29,29.01,2349375,0
672
+ DOCS.US,D,20240223,000000,29.27,29.32,28.091,28.29,1642859,0
673
+ DOCS.US,D,20240226,000000,28.07,28.46,27.83,27.99,1307780,0
674
+ DOCS.US,D,20240227,000000,28.26,29.06,27.88,28.66,995082,0
675
+ DOCS.US,D,20240228,000000,28.32,28.33,27.8825,27.94,1133432,0
676
+ DOCS.US,D,20240229,000000,28.15,28.39,27.73,28.23,1260030,0
677
+ DOCS.US,D,20240301,000000,27.88,28.74,27.85,28.05,1245122,0
678
+ DOCS.US,D,20240304,000000,28.15,28.7,27.72,28.63,1229723,0
679
+ DOCS.US,D,20240305,000000,28.32,28.47,27.6801,27.74,930059,0
680
+ DOCS.US,D,20240306,000000,28.09,28.25,27.49,28.11,992383,0
681
+ DOCS.US,D,20240307,000000,28.38,29.14,28.275,28.69,805049,0
682
+ DOCS.US,D,20240308,000000,28.95,29.135,27.85,27.91,1022791,0
683
+ DOCS.US,D,20240311,000000,27.8,28.29,27.63,27.7,825712,0
684
+ DOCS.US,D,20240312,000000,27.75,28.06,27.5,27.66,785354,0
685
+ DOCS.US,D,20240313,000000,27.64,28.14,27.6,27.9,823252,0
686
+ DOCS.US,D,20240314,000000,27.78,28.35,27.61,27.85,1553150,0
687
+ DOCS.US,D,20240315,000000,27.76,28.32,27.53,27.88,2435685,0
688
+ DOCS.US,D,20240318,000000,28.07,28.19,27.6244,27.88,827365,0
689
+ DOCS.US,D,20240319,000000,27.6,28.725,27.5,28.48,947722,0
690
+ DOCS.US,D,20240320,000000,28.4,28.51,27.37,28.49,1242963,0
691
+ DOCS.US,D,20240321,000000,28.64,28.9,27.36,28.02,1416050,0
692
+ DOCS.US,D,20240322,000000,27.87,27.98,27.62,27.64,1097803,0
693
+ DOCS.US,D,20240325,000000,27.89,27.89,26.73,26.91,2021389,0
694
+ DOCS.US,D,20240326,000000,27.18,27.32,26.66,26.99,1576380,0
695
+ DOCS.US,D,20240327,000000,27.26,27.349,26.845,26.99,1745254,0
696
+ DOCS.US,D,20240328,000000,26.99,27.2,26.775,26.91,1429680,0
697
+ DOCS.US,D,20240401,000000,26.97,26.97,25.423,26.41,3429103,0
698
+ DOCS.US,D,20240402,000000,25.99,25.99,25.39,25.8,2178082,0
699
+ DOCS.US,D,20240403,000000,25.64,26.04,25.12,25.7,1516068,0
700
+ DOCS.US,D,20240404,000000,26.18,26.5,25.6,25.6,2058238,0
701
+ DOCS.US,D,20240405,000000,25.54,25.94,25.495,25.81,1059300,0
702
+ DOCS.US,D,20240408,000000,25.99,26.247,25.58,25.78,3215883,0
703
+ DOCS.US,D,20240409,000000,25.85,26.76,25.845,26.42,1068018,0
704
+ DOCS.US,D,20240410,000000,25.81,26.09,25.79,25.85,939146,0
705
+ DOCS.US,D,20240411,000000,26.1,26.49,25.83,26.42,1054080,0
706
+ DOCS.US,D,20240412,000000,26.2,26.44,25.65,25.87,1381782,0
707
+ DOCS.US,D,20240415,000000,25.99,26.075,25.39,25.42,1808637,0
708
+ DOCS.US,D,20240416,000000,25.19,25.22,24.73,25.06,2681744,0
709
+ DOCS.US,D,20240417,000000,25.19,25.65,25.12,25.19,1144787,0
710
+ DOCS.US,D,20240418,000000,25.19,25.46,24.8,24.82,1334788,0
711
+ DOCS.US,D,20240419,000000,24.8,25.14,24.42,24.64,1679024,0
712
+ DOCS.US,D,20240422,000000,24.63,24.83,24.35,24.79,885061,0
713
+ DOCS.US,D,20240423,000000,24.61,25.155,24.555,24.58,1363657,0
714
+ DOCS.US,D,20240424,000000,24.64,24.84,23.81,23.91,1800276,0
715
+ DOCS.US,D,20240425,000000,23.82,23.88,23.26,23.59,2225508,0
716
+ DOCS.US,D,20240426,000000,23.66,24.1,23.54,23.82,874526,0
717
+ DOCS.US,D,20240429,000000,24,24.56,23.99,24.27,1092518,0
718
+ DOCS.US,D,20240430,000000,24,24.52,23.98,24.29,995442,0
719
+ DOCS.US,D,20240501,000000,24.33,24.625,23.945,24.01,1428726,0
720
+ DOCS.US,D,20240502,000000,24.28,24.421,23.83,24.32,741526,0
721
+ DOCS.US,D,20240503,000000,24.76,24.959,24.07,24.09,716659,0
722
+ DOCS.US,D,20240506,000000,24.27,24.61,23.91,24.6,944305,0
723
+ DOCS.US,D,20240507,000000,24.66,24.69,24.19,24.37,1303258,0
724
+ DOCS.US,D,20240508,000000,24.07,24.095,23.6201,23.88,928383,0
725
+ DOCS.US,D,20240509,000000,23.92,24.16,23.6,23.76,1197028,0
726
+ DOCS.US,D,20240510,000000,23.88,24.06,23.03,23.37,1598402,0
727
+ DOCS.US,D,20240513,000000,23.58,23.605,22.96,22.99,1900332,0
728
+ DOCS.US,D,20240514,000000,23.3,24.26,23.3,23.51,1828874,0
729
+ DOCS.US,D,20240515,000000,23.88,23.93,23.27,23.85,2204660,0
730
+ DOCS.US,D,20240516,000000,23.85,23.96,23.52,23.74,4906106,0
731
+ DOCS.US,D,20240517,000000,28.81,29,26.21,28.03,9982890,0
732
+ DOCS.US,D,20240520,000000,28.03,29.84,28,28.96,3575861,0
733
+ DOCS.US,D,20240521,000000,28.96,29.07,28,28.16,2335410,0
734
+ DOCS.US,D,20240522,000000,27.79,28.24,27.61,28.03,2247868,0
735
+ DOCS.US,D,20240523,000000,28.03,28.08,27.24,27.41,1631809,0
736
+ DOCS.US,D,20240524,000000,27.55,27.88,27.44,27.83,1049697,0
737
+ DOCS.US,D,20240528,000000,28,28.835,27.745,28.7,1837450,0
738
+ DOCS.US,D,20240529,000000,28.4,28.63,28.17,28.52,994288,0
739
+ DOCS.US,D,20240530,000000,28.5,28.545,27.47,27.75,1239413,0
740
+ DOCS.US,D,20240531,000000,27.8,28.32,27.5,27.73,1544548,0
741
+ DOCS.US,D,20240603,000000,27.99,27.99,27.47,27.64,1027425,0
742
+ DOCS.US,D,20240604,000000,27.5,27.75,27.3,27.71,926742,0
743
+ DOCS.US,D,20240605,000000,27.87,28.73,27.6,28.49,938237,0
744
+ DOCS.US,D,20240606,000000,28.46,29.2,28.3603,29.2,1077488,0
745
+ DOCS.US,D,20240607,000000,29.02,29.537,28.8219,29.47,914771,0
746
+ DOCS.US,D,20240610,000000,29.13,29.68,29.13,29.56,1113680,0
747
+ DOCS.US,D,20240611,000000,29.54,29.935,29.18,29.87,966222,0
748
+ DOCS.US,D,20240612,000000,30,30.5,29.43,29.65,1368563,0
749
+ DOCS.US,D,20240613,000000,29.62,30.13,29.2601,29.6,2007578,0
750
+ DOCS.US,D,20240614,000000,29.5,29.9,29.24,29.86,1096409,0
751
+ DOCS.US,D,20240617,000000,29.58,29.83,28.05,28.08,1964098,0
752
+ DOCS.US,D,20240618,000000,28.11,28.36,27.44,27.56,1446593,0
753
+ DOCS.US,D,20240620,000000,27.3,27.4,26.87,27.15,1104859,0
754
+ DOCS.US,D,20240621,000000,27.15,27.53,27.04,27.52,1593472,0
755
+ DOCS.US,D,20240624,000000,27.6,28.11,27.49,27.54,1416933,0
756
+ DOCS.US,D,20240625,000000,27.58,27.99,27.45,27.72,991453,0
757
+ DOCS.US,D,20240626,000000,27.63,27.67,27.17,27.67,681459,0
758
+ DOCS.US,D,20240627,000000,27.67,27.985,27.34,27.83,1158251,0
759
+ DOCS.US,D,20240628,000000,27.88,28.11,27.54,27.97,1995781,0
760
+ DOCS.US,D,20240701,000000,28,28.49,27.425,27.47,815785,0
761
+ DOCS.US,D,20240702,000000,27.45,27.6,26.84,26.96,2792072,0
762
+ DOCS.US,D,20240703,000000,26.86,26.975,26.36,26.37,1170633,0
763
+ DOCS.US,D,20240705,000000,26.46,27.7071,26.3,27.5,2409913,0
764
+ DOCS.US,D,20240708,000000,27.32,27.41,26.81,27.18,947616,0
765
+ DOCS.US,D,20240709,000000,27.46,27.57,27.07,27.37,786422,0
766
+ DOCS.US,D,20240710,000000,27.44,27.5,26.34,26.63,1265140,0
767
+ DOCS.US,D,20240711,000000,27.1,27.475,26.84,27.09,1900543,0
768
+ DOCS.US,D,20240712,000000,27.19,27.615,27,27.5,971275,0
769
+ DOCS.US,D,20240715,000000,27.62,28.53,27.551,28.46,971092,0
770
+ DOCS.US,D,20240716,000000,28.67,29.35,28.56,29.35,1029920,0
771
+ DOCS.US,D,20240717,000000,29.06,29.585,28.89,28.99,941294,0
772
+ DOCS.US,D,20240718,000000,26.61,27.945,26.5,27.59,2362638,0
773
+ DOCS.US,D,20240719,000000,27.58,28.53,27.15,28.22,1177040,0
774
+ DOCS.US,D,20240722,000000,28.49,28.78,27.935,28.78,1114602,0
775
+ DOCS.US,D,20240723,000000,28.41,28.98,28.19,28.23,1336096,0
776
+ DOCS.US,D,20240724,000000,28,28.18,27.21,27.88,1492308,0
777
+ DOCS.US,D,20240725,000000,27.81,28.58,27.76,28.02,928741,0
778
+ DOCS.US,D,20240726,000000,28.38,28.51,27.66,28.16,1040110,0
779
+ DOCS.US,D,20240729,000000,28.22,28.655,27.93,28.24,770329,0
780
+ DOCS.US,D,20240730,000000,28.33,28.74,27.91,28.66,956019,0
781
+ DOCS.US,D,20240731,000000,28.78,28.97,27.95,28,1294698,0
782
+ DOCS.US,D,20240801,000000,28.02,28.44,27.16,27.39,1126970,0
783
+ DOCS.US,D,20240802,000000,26.63,27.15,26.2091,26.99,936159,0
784
+ DOCS.US,D,20240805,000000,25.54,26.59,25.0038,25.99,1484143,0
785
+ DOCS.US,D,20240806,000000,26.07,26.33,25.685,26.25,1144917,0
786
+ DOCS.US,D,20240807,000000,26.43,26.46,25.45,25.5,1457143,0
787
+ DOCS.US,D,20240808,000000,25.58,25.895,25.36,25.66,2467714,0
788
+ DOCS.US,D,20240809,000000,32.7,35.79,32.58,35.6,11796487,0
789
+ DOCS.US,D,20240812,000000,36.01,37.25,34.63,34.95,5168168,0
790
+ DOCS.US,D,20240813,000000,35.25,36.6471,34.79,35.58,3450160,0
791
+ DOCS.US,D,20240814,000000,35.71,35.91,34.92,35.49,1839422,0
792
+ DOCS.US,D,20240815,000000,35.4,35.69,34.65,34.97,3539369,0
793
+ DOCS.US,D,20240816,000000,34.63,35.82,34.337,35.75,2324827,0
794
+ DOCS.US,D,20240819,000000,35.98,36.32,35.43,36.03,1659503,0
795
+ DOCS.US,D,20240820,000000,36.5,36.88,35.865,36.23,1767006,0
796
+ DOCS.US,D,20240821,000000,36.5,36.6,35.65,36.43,1281784,0
797
+ DOCS.US,D,20240822,000000,36.52,36.94,36.18,36.26,1631310,0
798
+ DOCS.US,D,20240823,000000,36.42,36.93,36.22,36.51,1178724,0
799
+ DOCS.US,D,20240826,000000,36.5,37.24,36.1,36.64,1349112,0
800
+ DOCS.US,D,20240827,000000,36.37,37.225,36.16,36.74,1097186,0
801
+ DOCS.US,D,20240828,000000,36.56,36.96,36,36.52,1696919,0
802
+ DOCS.US,D,20240829,000000,36.76,37.55,36.64,36.69,1570243,0
803
+ DOCS.US,D,20240830,000000,36.95,37.1897,36.04,36.78,1338409,0
804
+ DOCS.US,D,20240903,000000,36.27,36.85,35.62,35.9,1412674,0
805
+ DOCS.US,D,20240904,000000,35.68,36.33,35.51,36.17,769390,0
806
+ DOCS.US,D,20240905,000000,36.12,36.4,35.6,35.7,1235213,0
807
+ DOCS.US,D,20240906,000000,35.91,36.37,35.32,36.34,1261497,0
808
+ DOCS.US,D,20240909,000000,36.49,37.13,36.38,36.93,1273919,0
809
+ DOCS.US,D,20240910,000000,36.95,37.08,36.252,36.54,1312613,0
810
+ DOCS.US,D,20240911,000000,36.29,36.87,36.1204,36.83,996391,0
811
+ DOCS.US,D,20240912,000000,36.83,38.37,36.785,38.22,2166189,0
812
+ DOCS.US,D,20240913,000000,38.35,39.69,38.3,39.32,2081815,0
813
+ DOCS.US,D,20240916,000000,39.33,39.7495,39.27,39.44,1247639,0
814
+ DOCS.US,D,20240917,000000,39.75,40.925,39.75,40.16,2173714,0
815
+ DOCS.US,D,20240918,000000,40.1,40.99,39.62,40.06,1596170,0
816
+ DOCS.US,D,20240919,000000,40.7,40.86,40.04,40.63,1307410,0
817
+ DOCS.US,D,20240920,000000,40.7,41.05,40.15,40.88,2355378,0
818
+ DOCS.US,D,20240923,000000,40.9,41.69,40.57,41.5,1605639,0
819
+ DOCS.US,D,20240924,000000,41.66,41.87,41.33,41.37,1298541,0
820
+ DOCS.US,D,20240925,000000,41.6,42.02,41.41,41.87,1645965,0
821
+ DOCS.US,D,20240926,000000,42.24,42.56,41.8,42.53,1933715,0
822
+ DOCS.US,D,20240927,000000,42.7,43.56,42.58,42.9,1961098,0
823
+ DOCS.US,D,20240930,000000,42.73,43.99,42.73,43.57,1700408,0
824
+ DOCS.US,D,20241001,000000,43.44,43.5,42.41,43.2,1129592,0
825
+ DOCS.US,D,20241002,000000,43.19,43.5,42.6301,43.49,992945,0
826
+ DOCS.US,D,20241003,000000,43.24,43.93,43.18,43.37,1299901,0
827
+ DOCS.US,D,20241004,000000,43.84,43.96,43.5,43.83,785642,0
828
+ DOCS.US,D,20241007,000000,44.36,44.88,42.9823,43.22,1543929,0
829
+ DOCS.US,D,20241008,000000,43.37,44.77,43.01,44.34,1276395,0
830
+ DOCS.US,D,20241009,000000,44.34,44.64,43.97,44,1690335,0
831
+ DOCS.US,D,20241010,000000,43.75,44.015,43.03,43.35,1705287,0
832
+ DOCS.US,D,20241011,000000,43.45,43.7799,43.21,43.31,1157021,0
833
+ DOCS.US,D,20241014,000000,43.36,43.4262,41.9,41.96,1463506,0
834
+ DOCS.US,D,20241015,000000,43.44,43.87,42.93,43.86,2205415,0
835
+ DOCS.US,D,20241016,000000,43.76,44.59,43.65,44.41,1190483,0
836
+ DOCS.US,D,20241017,000000,44.11,44.33,42.45,42.86,1284312,0
837
+ DOCS.US,D,20241018,000000,43.06,43.545,42.82,43.5,914597,0
838
+ DOCS.US,D,20241021,000000,43.21,43.45,41.75,41.95,1980665,0
839
+ DOCS.US,D,20241022,000000,41.89,42.53,41.62,42.16,1064094,0
840
+ DOCS.US,D,20241023,000000,42.05,42.5,41.24,41.42,1072797,0
841
+ DOCS.US,D,20241024,000000,41.72,42.255,41.25,41.47,953037,0
842
+ DOCS.US,D,20241025,000000,41.64,41.79,40.87,41.25,870406,0
843
+ DOCS.US,D,20241028,000000,41.47,41.8707,41.32,41.42,590217,0
844
+ DOCS.US,D,20241029,000000,41.32,41.88,41.09,41.88,833953,0
845
+ DOCS.US,D,20241030,000000,42,42.45,41.74,41.99,817132,0
846
+ DOCS.US,D,20241031,000000,41.59,41.8,41.03,41.74,1033439,0
847
+ DOCS.US,D,20241101,000000,42,42.4599,41.535,42.35,904567,0
848
+ DOCS.US,D,20241104,000000,42.29,42.84,41.7,41.82,1158247,0
849
+ DOCS.US,D,20241105,000000,41.8,42.12,41.34,41.94,860661,0
850
+ DOCS.US,D,20241106,000000,43.02,43.355,41.82,42.35,1246189,0
851
+ DOCS.US,D,20241107,000000,42.41,43.74,42.36,43.42,2891295,0
852
+ DOCS.US,D,20241108,000000,58.89,60.9,55.25,58.25,8543154,0
853
+ DOCS.US,D,20241111,000000,59.02,61.75,58.8,61.25,5378093,0
854
+ DOCS.US,D,20241112,000000,57.285,60.3116,56.7901,58.05,3720370,0
855
+ DOCS.US,D,20241113,000000,56.46,56.97,52.56,52.86,4317420,0
856
+ DOCS.US,D,20241114,000000,53.85,53.91,51.63,52.04,2219139,0
857
+ DOCS.US,D,20241115,000000,50.16,50.81,48.16,49.4,3180866,0
858
+ DOCS.US,D,20241118,000000,49.54,52.35,49.48,52.21,1812853,0
859
+ DOCS.US,D,20241119,000000,51.795,52.54,51.505,51.53,2262703,0
860
+ DOCS.US,D,20241120,000000,51.465,51.58,49.66,49.9,2337148,0
861
+ DOCS.US,D,20241121,000000,49.74,50.135,47.6606,48,2732279,0
862
+ DOCS.US,D,20241122,000000,48.225,48.64,47.72,48.2,2135681,0
863
+ DOCS.US,D,20241125,000000,49.37,49.81,48.73,48.75,2748153,0
864
+ DOCS.US,D,20241126,000000,48.25,53.59,48.21,53.54,3571173,0
865
+ DOCS.US,D,20241127,000000,53.61,54.39,52.45,53.39,2064209,0
866
+ DOCS.US,D,20241129,000000,53.63,54.28,52.9,53,859144,0
867
+ DOCS.US,D,20241202,000000,53.035,53.81,52.82,53.41,1353519,0
868
+ DOCS.US,D,20241203,000000,52.99,54.79,52.79,54.2,1264673,0
869
+ DOCS.US,D,20241204,000000,54.4,54.5653,52.7,54.2,1594230,0
870
+ DOCS.US,D,20241205,000000,54.1,55.6751,53.899,55.32,1442423,0
871
+ DOCS.US,D,20241206,000000,56,56.673,55.5,55.53,1621387,0
872
+ DOCS.US,D,20241209,000000,55.75,56.21,53.02,53.83,1684783,0
873
+ DOCS.US,D,20241210,000000,53.88,54.73,52.01,52.9,1980962,0
874
+ DOCS.US,D,20241211,000000,53.6,54,52.48,52.54,1179423,0
875
+ DOCS.US,D,20241212,000000,52.49,53.6482,51.872,52.7,1413547,0
876
+ DOCS.US,D,20241213,000000,52.69,53.32,50.96,52.14,1467088,0
877
+ DOCS.US,D,20241216,000000,52.5,53.88,52.43,53.28,1408835,0
878
+ DOCS.US,D,20241217,000000,52.9,53.7287,52.49,52.7,1517855,0
879
+ DOCS.US,D,20241218,000000,53.35,54.63,51.84,52.19,2271329,0
880
+ DOCS.US,D,20241219,000000,52.53,56,52.26,55.18,3126815,0
881
+ DOCS.US,D,20241220,000000,55.035,58.08,53.8109,57.83,7962519,0
882
+ DOCS.US,D,20241223,000000,58.39,59.1399,56.25,58.18,2923688,0
883
+ DOCS.US,D,20241224,000000,58.32,58.93,57.5128,58.27,983026,0
884
+ DOCS.US,D,20241226,000000,57.9,58.85,57.83,58.42,1534590,0
885
+ DOCS.US,D,20241227,000000,57.98,58.41,56.63,57.78,1602094,0
886
+ DOCS.US,D,20241230,000000,56.64,56.96,53.355,53.46,2880620,0
887
+ DOCS.US,D,20241231,000000,53.85,54.2,53.09,53.39,1447140,0
888
+ DOCS.US,D,20250102,000000,53.695,54,52.6,53.56,1553023,0
889
+ DOCS.US,D,20250103,000000,54,55.29,53.21,55.22,1017616,0
890
+ DOCS.US,D,20250106,000000,56,56.42,54.61,55.57,1419924,0
891
+ DOCS.US,D,20250107,000000,56.03,57.145,55.05,55.48,1594139,0
892
+ DOCS.US,D,20250108,000000,54.97,55.4,54.4,55,1324324,0
893
+ DOCS.US,D,20250110,000000,54,54.1,51.325,52.1,2142060,0
894
+ DOCS.US,D,20250113,000000,51.45,51.5149,49.01,49.71,2401825,0
895
+ DOCS.US,D,20250114,000000,50.52,51.6,50.2,50.77,1239850,0
896
+ DOCS.US,D,20250115,000000,52.14,53.07,51.5801,52.97,1443853,0
897
+ DOCS.US,D,20250116,000000,52.82,53.41,52.23,53.21,673066,0
898
+ DOCS.US,D,20250117,000000,53.25,54.43,52.95,53.72,789238,0
899
+ DOCS.US,D,20250121,000000,53.98,55.71,53.5,55.52,1060436,0
900
+ DOCS.US,D,20250122,000000,56,56.48,55.31,56.03,712964,0
901
+ DOCS.US,D,20250123,000000,55.66,56.45,54.89,55.67,1125220,0
902
+ DOCS.US,D,20250124,000000,56.24,57.38,56.15,56.56,980084,0
903
+ DOCS.US,D,20250127,000000,54.35,57.08,54.22,55.35,1099066,0
904
+ DOCS.US,D,20250128,000000,55.82,57.47,55.26,57.13,1311737,0
905
+ DOCS.US,D,20250129,000000,57.25,58.2695,56.85,57.67,1507410,0
906
+ DOCS.US,D,20250130,000000,58.09,59.77,58,58.97,1715794,0
907
+ DOCS.US,D,20250131,000000,59.335,59.98,58.9394,59.1,2133597,0
908
+ DOCS.US,D,20250203,000000,57.3,59.23,56.01,59.1,2276649,0
909
+ DOCS.US,D,20250204,000000,58.3115,59.94,58.3115,58.75,2512334,0
910
+ DOCS.US,D,20250205,000000,58.13,58.8,56.51,58.14,2294442,0
911
+ DOCS.US,D,20250206,000000,58.73,58.9982,57.27,58.26,3209400,0
912
+ DOCS.US,D,20250207,000000,72.5,80.71,71.5,79.23,10264763,0
913
+ DOCS.US,D,20250210,000000,80.64,85.21,80.39,83.14,4683413,0
914
+ DOCS.US,D,20250211,000000,78.25,80.25,74.28,74.94,8068733,0
915
+ DOCS.US,D,20250212,000000,74.25,75.87,73.225,75.18,4157976,0
916
+ DOCS.US,D,20250213,000000,72.2325,76.99,72.2325,76.99,4135735,0
917
+ DOCS.US,D,20250214,000000,77.86,78.97,76.45,77.07,2887299,0
918
+ DOCS.US,D,20250218,000000,77.585,79.97,76.83,77.93,2397319,0
919
+ DOCS.US,D,20250219,000000,77.38,78.4141,76.26,76.68,2346232,0
920
+ DOCS.US,D,20250220,000000,76.525,76.92,74.55,75,2583830,0
921
+ DOCS.US,D,20250221,000000,74.915,75,71.59,72.37,3204710,0
922
+ DOCS.US,D,20250224,000000,72.01,73.59,69.7609,72.51,2577965,0
923
+ DOCS.US,D,20250225,000000,71.26,72.6,69.9,71.71,2378405,0
924
+ DOCS.US,D,20250226,000000,73.22,75.31,72.52,72.9,2226580,0
925
+ DOCS.US,D,20250227,000000,72.81,73.87,69.45,69.45,1968765,0
926
+ DOCS.US,D,20250228,000000,68.36,70.7598,67.5,70.5,2944001,0
927
+ DOCS.US,D,20250303,000000,70.8,71.6799,68.02,68.45,4000725,0
928
+ DOCS.US,D,20250304,000000,67.905,69.22,65.15,67.83,3446870,0
929
+ DOCS.US,D,20250305,000000,68.495,69.9066,67.2,69.51,1696739,0
930
+ DOCS.US,D,20250306,000000,67.43,68.9722,65.66,65.96,1655799,0
931
+ DOCS.US,D,20250307,000000,65.32,66.41,62.91,63.98,1919816,0
932
+ DOCS.US,D,20250310,000000,62.815,63.1,59.72,60.46,2418735,0
933
+ DOCS.US,D,20250311,000000,60.57,62.54,60.03,61.71,2298219,0
934
+ DOCS.US,D,20250312,000000,64.235,65.11,63.11,64.3,2894027,0
935
+ DOCS.US,D,20250313,000000,64,64.29,60.72,60.8,1970890,0
936
+ DOCS.US,D,20250314,000000,62.015,63.46,61.79,63.38,1739073,0
937
+ DOCS.US,D,20250317,000000,64.8747,64.9494,61.72,62.43,2447958,0
938
+ DOCS.US,D,20250318,000000,62.23,63.0858,60.77,61.31,1799739,0
939
+ DOCS.US,D,20250319,000000,61.49,63.8678,61.18,62.69,1690774,0
940
+ DOCS.US,D,20250320,000000,62.19,64.95,61.99,62.77,2491734,0
941
+ DOCS.US,D,20250321,000000,61.5,63.07,60.26,62.99,4032522,0
942
+ DOCS.US,D,20250324,000000,64.22,67.31,64.22,66.34,3885607,0
943
+ DOCS.US,D,20250325,000000,66.95,67.7,65.25,66.07,2142321,0
944
+ DOCS.US,D,20250326,000000,66.185,66.22,61.04,61.48,3050790,0
945
+ DOCS.US,D,20250327,000000,60.0111,61.45,58.59,60.55,2242996,0
946
+ DOCS.US,D,20250328,000000,59.6,60.25,57.715,58.51,2279785,0
947
+ DOCS.US,D,20250331,000000,56.59,58.73,56.32,58.03,2270823,0
948
+ DOCS.US,D,20250401,000000,58.22,58.69,56.46,56.72,1892057,0
949
+ DOCS.US,D,20250402,000000,55.1343,58.88,55.1307,57.95,1823492,0
950
+ DOCS.US,D,20250403,000000,54.99,55.86,53.5,54.58,3049423,0
951
+ DOCS.US,D,20250404,000000,51.32,52.925,49.145,51.24,2945823,0
952
+ DOCS.US,D,20250407,000000,49.225,55.18,48.18,52.39,3333565,0
953
+ DOCS.US,D,20250408,000000,54.24,55.64,49.85,50.71,2640430,0
954
+ DOCS.US,D,20250409,000000,49.8715,56.25,49.13,55.6,3340693,0
955
+ DOCS.US,D,20250410,000000,53.0707,54.3799,50.7501,51.57,2611949,0
956
+ DOCS.US,D,20250411,000000,51.795,53.12,51.13,52.85,2195937,0
957
+ DOCS.US,D,20250414,000000,54.15,55.375,52.36,52.6,2068074,0
958
+ DOCS.US,D,20250415,000000,52.64,53.89,52.4702,53.23,1975643,0
959
+ DOCS.US,D,20250416,000000,52.0417,53.195,51.625,52.78,1974349,0
960
+ DOCS.US,D,20250417,000000,53.25,53.63,51.79,53.21,1944763,0
961
+ DOCS.US,D,20250421,000000,52.78,53.46,50.48,51.28,1767532,0
962
+ DOCS.US,D,20250422,000000,52.7,53.23,51.2,52.4,1508384,0
963
+ DOCS.US,D,20250423,000000,54.37,56.69,53.77,54.22,2775803,0
964
+ DOCS.US,D,20250424,000000,54.345,56.31,54.03,56.29,1685552,0
965
+ DOCS.US,D,20250425,000000,56.545,57.304,56.12,56.65,1364622,0
966
+ DOCS.US,D,20250428,000000,57,58.49,55.95,56.69,1281989,0
967
+ DOCS.US,D,20250429,000000,56.61,57.91,56.61,57.75,1554630,0
968
+ DOCS.US,D,20250430,000000,56,56.93,55.75,56.88,1526544,0
969
+ DOCS.US,D,20250501,000000,57.67,58.81,56.25,58.07,2045615,0
970
+ DOCS.US,D,20250502,000000,59.8151,60.1,58.87,59.33,1435303,0
971
+ DOCS.US,D,20250505,000000,58.75,59.86,58.49,59.39,1532120,0
972
+ DOCS.US,D,20250506,000000,58.16,58.42,56.76,57.1,1765815,0
973
+ DOCS.US,D,20250507,000000,57.47,58.61,57.1,58.36,2083882,0
974
+ DOCS.US,D,20250508,000000,59.34,59.845,58.38,59.35,1771924,0
975
+ DOCS.US,D,20250509,000000,59.74,60.825,58.75,59.19,1773529,0
976
+ DOCS.US,D,20250512,000000,62.0972,62.0972,58.18,61.04,3819251,0
977
+ DOCS.US,D,20250513,000000,61,61.93,59.58,60.43,3478067,0
978
+ DOCS.US,D,20250514,000000,60.6,61.67,59.23,59.5,3587521,0
979
+ DOCS.US,D,20250515,000000,59.5,60.01,57.54,58.45,6541425,0
980
+ DOCS.US,D,20250516,000000,48.47,53.0981,48.17,52.56,17808016,0
981
+ DOCS.US,D,20250519,000000,51.56,53.86,51.52,53.77,4629255,0
982
+ DOCS.US,D,20250520,000000,53.12,53.19,51.55,53,4198520,0
983
+ DOCS.US,D,20250521,000000,52.38,53,50.44,50.75,4038349,0
984
+ DOCS.US,D,20250522,000000,50.39,51.83,50.29,51.26,2653030,0
985
+ DOCS.US,D,20250523,000000,50,51.29,50,51.02,1430856,0
986
+ DOCS.US,D,20250527,000000,51.77,52.45,51.56,52.1,1516357,0
987
+ DOCS.US,D,20250528,000000,52.11,52.26,51.35,51.64,1640687,0
988
+ DOCS.US,D,20250529,000000,52.39,52.795,51.69,51.94,1850063,0
989
+ DOCS.US,D,20250530,000000,51.69,52.26,51.15,52.09,1471578,0
990
+ DOCS.US,D,20250602,000000,52.51,53.33,51.43,51.5,2409202,0
991
+ DOCS.US,D,20250603,000000,52.2227,53.6886,51.5,53.51,2501547,0
992
+ DOCS.US,D,20250604,000000,53.67,54.63,53.45,54.57,1928819,0
993
+ DOCS.US,D,20250605,000000,54.72,57.37,54.69,57.34,2714475,0
994
+ DOCS.US,D,20250606,000000,58.25,58.99,57.91,58.85,2022430,0
995
+ DOCS.US,D,20250609,000000,59.3,59.51,57.7,58.06,2941038,0
996
+ DOCS.US,D,20250610,000000,58.395,59.165,57.96,58.54,1630127,0
997
+ DOCS.US,D,20250611,000000,58.745,59.08,57.46,57.47,2014134,0
998
+ DOCS.US,D,20250612,000000,56.37,57.85,55.9681,56.95,1685268,0
999
+ DOCS.US,D,20250613,000000,55.52,56.66,55.25,55.92,1284906,0
1000
+ DOCS.US,D,20250616,000000,56.29,57.06,55.73,55.96,1414562,0
1001
+ DOCS.US,D,20250617,000000,55.51,58.92,55.4,58.51,3158958,0
1002
+ DOCS.US,D,20250618,000000,58.56,58.755,56.925,57.04,1997096,0
1003
+ DOCS.US,D,20250620,000000,57.53,57.7278,56.81,57.36,2641144,0
1004
+ DOCS.US,D,20250623,000000,57.2,58.095,56.393,57.98,1395387,0
1005
+ DOCS.US,D,20250624,000000,58.68,59.68,58.55,58.64,1384247,0
1006
+ DOCS.US,D,20250625,000000,59.22,60.61,58.9414,60.17,1577510,0
1007
+ DOCS.US,D,20250626,000000,60.51,61.26,60,60.41,1748878,0
1008
+ DOCS.US,D,20250627,000000,60.415,61.6,59.91,61.09,4822412,0
1009
+ DOCS.US,D,20250630,000000,61.65,62.06,60.54,61.34,1489981,0
1010
+ DOCS.US,D,20250701,000000,60.97,61.75,58.14,58.38,2281689,0
1011
+ DOCS.US,D,20250702,000000,57.8001,59.51,57.71,59.31,1320710,0
1012
+ DOCS.US,D,20250703,000000,59.61,61.7,59.3301,61.69,1058376,0
1013
+ DOCS.US,D,20250707,000000,61.44,61.75,60.16,60.86,1540765,0
1014
+ DOCS.US,D,20250708,000000,61.13,61.88,60.57,61.47,1670919,0
1015
+ DOCS.US,D,20250709,000000,64.84,65.53,62.36,63.26,1907243,0
1016
+ DOCS.US,D,20250710,000000,63.25,63.47,60.08,60.08,1706319,0
1017
+ DOCS.US,D,20250711,000000,59.725,60.66,59.33,60.2,1616739,0
1018
+ DOCS.US,D,20250714,000000,60.27,61.58,60.27,61.55,1215779,0
1019
+ DOCS.US,D,20250715,000000,61.9,62.375,61.065,62.05,2146221,0
1020
+ DOCS.US,D,20250716,000000,62.275,62.55,61.0225,62.42,1042336,0
1021
+ DOCS.US,D,20250717,000000,62.46,63.24,61.2424,61.6,1845791,0
1022
+ DOCS.US,D,20250718,000000,61.65,61.8701,59.2419,60.11,1733791,0
1023
+ DOCS.US,D,20250721,000000,60.03,61.355,59.51,60.25,1076419,0
1024
+ DOCS.US,D,20250722,000000,60.35,60.655,58.91,59.38,1591336,0
1025
+ DOCS.US,D,20250723,000000,60,61.47,59.75,61,1543148,0
1026
+ DOCS.US,D,20250724,000000,61.41,61.43,60.41,60.65,1212318,0
1027
+ DOCS.US,D,20250725,000000,60.83,60.9875,60.09,60.77,786106,0
1028
+ DOCS.US,D,20250728,000000,61.94,62.31,60.97,61,1351715,0
1029
+ DOCS.US,D,20250729,000000,61.01,61.24,59.59,59.7,1915192,0
1030
+ DOCS.US,D,20250730,000000,60.25,60.5,58.72,58.85,1661359,0
1031
+ DOCS.US,D,20250731,000000,59.525,60.42,58.64,58.75,1562827,0
1032
+ DOCS.US,D,20250801,000000,57.1,58.155,56.33,57.33,1489320,0
1033
+ DOCS.US,D,20250804,000000,58.615,58.8999,57.58,58.3,2449524,0
1034
+ DOCS.US,D,20250805,000000,58.9,58.9,57.64,57.93,1955610,0
1035
+ DOCS.US,D,20250806,000000,58.055,58.17,57.1,58.13,1872226,0
1036
+ DOCS.US,D,20250807,000000,58.7335,59.2,57.46,58.55,2607469,0
1037
+ DOCS.US,D,20250808,000000,63.01,66.8,60.12,66.58,5184853,0
1038
+ DOCS.US,D,20250811,000000,66.07,66.425,61.62,61.83,2859564,0
1039
+ DOCS.US,D,20250812,000000,62.35,63.18,60.37,61.82,2262564,0
1040
+ DOCS.US,D,20250813,000000,62,64.73,61.875,64.02,1774697,0
1041
+ DOCS.US,D,20250814,000000,63.74,64.09,62.69,63.54,819403,0
1042
+ DOCS.US,D,20250815,000000,63.35,65.19,63.16,65.13,1754218,0
1043
+ DOCS.US,D,20250818,000000,64.69,66.13,64.3507,65.93,1377831,0
1044
+ DOCS.US,D,20250819,000000,65.45,65.715,62.9848,63.61,1165401,0
1045
+ DOCS.US,D,20250820,000000,62.935,64.67,62.16,64.36,1932131,0
1046
+ DOCS.US,D,20250821,000000,63.96,64.92,63.69,64.13,942395,0
1047
+ DOCS.US,D,20250822,000000,64.36,67.99,64.03,67.74,1637752,0
1048
+ DOCS.US,D,20250825,000000,67.59,67.7113,66.28,66.4,924870,0
1049
+ DOCS.US,D,20250826,000000,66.28,67.24,66.11,67.08,1080594,0
1050
+ DOCS.US,D,20250827,000000,67.025,68.79,66.8,67.99,1461186,0
1051
+ DOCS.US,D,20250828,000000,67.89,69.8,67.85,68.39,1257000,0
1052
+ DOCS.US,D,20250829,000000,68.38,68.62,67.12,67.94,1148741,0
1053
+ DOCS.US,D,20250902,000000,65.3335,67.54,65.3335,67,1059741,0
1054
+ DOCS.US,D,20250903,000000,67.26,67.85,66.69,67.3,1093547,0
1055
+ DOCS.US,D,20250904,000000,67.3381,68.66,66.98,68.52,693177,0
1056
+ DOCS.US,D,20250905,000000,69.11,69.54,68.32,69.34,787502,0
1057
+ DOCS.US,D,20250908,000000,69.95,70.77,69.47,69.52,1066390,0
1058
+ DOCS.US,D,20250909,000000,69.525,70.125,69.04,69.51,785118,0
1059
+ DOCS.US,D,20250910,000000,69.72,70.92,68.4701,69,1190620,0
1060
+ DOCS.US,D,20250911,000000,69.67,70.685,68.9,70.26,1371744,0
1061
+ DOCS.US,D,20250912,000000,70.64,71.98,70.5,71.03,1374606,0
1062
+ DOCS.US,D,20250915,000000,71.25,72.97,71.25,72.47,1680622,0
1063
+ DOCS.US,D,20250916,000000,72.585,73.1,71.5,72.08,1258005,0
1064
+ DOCS.US,D,20250917,000000,72.26,72.9,71.31,72.67,867364,0
1065
+ DOCS.US,D,20250918,000000,73.0953,74.06,72.874,73.6,1261502,0
1066
+ DOCS.US,D,20250919,000000,73.86,74.4799,72.78,72.82,2853608,0
1067
+ DOCS.US,D,20250922,000000,72.4,72.59,71.31,72.5,915444,0
1068
+ DOCS.US,D,20250923,000000,72.25,74.45,71.95,73.9,2154692,0
1069
+ DOCS.US,D,20250924,000000,74.035,75.47,73.87,74.27,2649524,0
1070
+ DOCS.US,D,20250925,000000,71.9904,74.59,71.68,74.38,1212163,0
1071
+ DOCS.US,D,20250926,000000,74.49,75.75,73.93,74.4,1225343,0
1072
+ DOCS.US,D,20250929,000000,75.3,76.51,74.71,75.12,1378619,0
1073
+ DOCS.US,D,20250930,000000,75.435,75.435,72,73.15,1415389,0
1074
+ DOCS.US,D,20251001,000000,70,72.915,69.72,70.64,2136163,0
1075
+ DOCS.US,D,20251002,000000,70.42,72.19,69.16,71.99,1345632,0
1076
+ DOCS.US,D,20251003,000000,72.35,74.33,72,73.26,929942,0
1077
+ DOCS.US,D,20251006,000000,73.13,73.57,72.33,72.75,1009685,0
1078
+ DOCS.US,D,20251007,000000,73.045,73.24,70.16,71.38,900430,0
1079
+ DOCS.US,D,20251008,000000,71.85,73.92,70.9992,73.53,990218,0
1080
+ DOCS.US,D,20251009,000000,73.15,73.53,72.29,72.57,929651,0
1081
+ DOCS.US,D,20251010,000000,71.045,72.24,65.58,65.61,2676379,0
1082
+ DOCS.US,D,20251013,000000,66.55,68.49,65.9301,67.5,956091,0
1083
+ DOCS.US,D,20251014,000000,66.57,68.03,66.18,67.03,1323096,0
1084
+ DOCS.US,D,20251015,000000,67.53,68.91,67.24,68.05,924997,0
1085
+ DOCS.US,D,20251016,000000,68.25,69.08,66.57,67.33,1393761,0
1086
+ DOCS.US,D,20251017,000000,66.92,67.94,66.57,67.57,881422,0
1087
+ DOCS.US,D,20251020,000000,68.25,69.27,67.76,68,836018,0
1088
+ DOCS.US,D,20251021,000000,67.87,68.82,67.3,67.91,842919,0
1089
+ DOCS.US,D,20251022,000000,67.75,68.27,65.83,66.38,1426244,0
1090
+ DOCS.US,D,20251023,000000,66.28,66.83,65.88,66.25,1148069,0
1091
+ DOCS.US,D,20251024,000000,67.07,68.12,66.79,66.84,948955,0
1092
+ DOCS.US,D,20251027,000000,70.365,71.37,68.35,68.5,1754063,0
1093
+ DOCS.US,D,20251028,000000,68.755,68.9999,66.29,66.48,1279059,0
1094
+ DOCS.US,D,20251029,000000,66.85,67.455,66.085,66.77,1455514,0
1095
+ DOCS.US,D,20251030,000000,66.06,66.86,65.51,65.82,1061120,0
1096
+ DOCS.US,D,20251031,000000,66.7327,67,65.8,66,896290,0
1097
+ DOCS.US,D,20251103,000000,66.6602,67.03,65.22,66.95,1044780,0
1098
+ DOCS.US,D,20251104,000000,65.64,67.1,65.4667,65.82,1102232,0
1099
+ DOCS.US,D,20251105,000000,65.51,66.1136,63.97,63.99,1305550,0
1100
+ DOCS.US,D,20251106,000000,63.915,64.55,62.27,62.58,3296089,0
1101
+ DOCS.US,D,20251107,000000,57,58.24,53.3501,54.29,5710378,0
1102
+ DOCS.US,D,20251110,000000,54,55.96,52.53,52.54,2392230,0
1103
+ DOCS.US,D,20251111,000000,53.2412,54.0401,51.95,52.72,2638195,0
1104
+ DOCS.US,D,20251112,000000,53.075,53.46,50.84,50.96,2859935,0
1105
+ DOCS.US,D,20251113,000000,50,51.33,49.62,49.72,2405553,0
1106
+ DOCS.US,D,20251114,000000,49.485,50.62,49.01,49.62,2369604,0
1107
+ DOCS.US,D,20251117,000000,49.555,50,46.83,47.07,3028108,0
1108
+ DOCS.US,D,20251118,000000,46.99,49,46.38,47.42,3420002,0
1109
+ DOCS.US,D,20251119,000000,47.86,48.15,46.68,48,2662535,0
1110
+ DOCS.US,D,20251120,000000,48.93,49.49,46.04,46.42,2235960,0
1111
+ DOCS.US,D,20251121,000000,47.455,51.03,47.38,50.42,4199291,0
1112
+ DOCS.US,D,20251124,000000,50.675,51.44,49.46,49.95,2774954,0
1113
+ DOCS.US,D,20251125,000000,49.87,51.39,49.8369,51.07,1617777,0
1114
+ DOCS.US,D,20251126,000000,51,51.6407,50.8831,50.97,1290317,0
1115
+ DOCS.US,D,20251128,000000,51.68,51.845,51.175,51.44,563958,0
1116
+ DOCS.US,D,20251201,000000,50.76,51.83,50.66,51.07,1410521,0
1117
+ DOCS.US,D,20251202,000000,51.22,51.7799,50.23,50.56,1766946,0
1118
+ DOCS.US,D,20251203,000000,50.57,51.63,50.1017,51.53,1040638,0
1119
+ DOCS.US,D,20251204,000000,51.415,51.8,51.0207,51.31,1883727,0
1120
+ DOCS.US,D,20251205,000000,51.33,51.4,45.29,45.93,7003350,0
1121
+ DOCS.US,D,20251208,000000,46.2,46.585,45.45,45.68,4527089,0
1122
+ DOCS.US,D,20251209,000000,45.64,46.165,44.98,45.13,3663118,0
1123
+ DOCS.US,D,20251210,000000,45.26,45.9,44.71,45.04,2528683,0
1124
+ DOCS.US,D,20251211,000000,44.8,44.94,43.91,44.13,4804718,0
1125
+ DOCS.US,D,20251212,000000,43.94,44.865,43.6,43.85,3097341,0
1126
+ DOCS.US,D,20251215,000000,46.65,46.6545,44.59,44.65,4189970,0
1127
+ DOCS.US,D,20251216,000000,44.51,45.1597,43.59,43.8,2752959,0
1128
+ DOCS.US,D,20251217,000000,44,44.52,43.5,43.71,2727342,0
1129
+ DOCS.US,D,20251218,000000,44.065,44.7,43.31,43.49,2571527,0
1130
+ DOCS.US,D,20251219,000000,43.31,44.21,43.285,43.65,3805741,0
1131
+ DOCS.US,D,20251222,000000,44.05,45.4,44.03,44.98,3129181,0
1132
+ DOCS.US,D,20251223,000000,44.43,44.615,43.25,43.53,3126795,0
1133
+ DOCS.US,D,20251224,000000,43.86,44.2,43.405,43.78,1213007,0
1134
+ DOCS.US,D,20251226,000000,43.69,43.895,43.46,43.69,1514235,0
1135
+ DOCS.US,D,20251229,000000,43.97,44.525,43.76,44.23,1997264,0
1136
+ DOCS.US,D,20251230,000000,44,44.815,43.86,44.58,1769704,0
1137
+ DOCS.US,D,20251231,000000,44.56,44.69,44.15,44.28,2025531,0
1138
+ DOCS.US,D,20260102,000000,44.59,44.99,43.21,43.29,2283952,0
1139
+ DOCS.US,D,20260105,000000,43.415,46.16,43.415,45.69,3670014,0
1140
+ DOCS.US,D,20260106,000000,45.98,46.75,44.96,45.69,3227796,0
1141
+ DOCS.US,D,20260107,000000,45.635,46.69,44.74,46.49,2370061,0
1142
+ DOCS.US,D,20260108,000000,46.3,46.66,43.46,43.74,4111446,0
1143
+ DOCS.US,D,20260109,000000,44.695,45.17,43.51,43.79,2563009,0
1144
+ DOCS.US,D,20260112,000000,43.51,44.05,42.66,43.86,2053111,0
1145
+ DOCS.US,D,20260113,000000,44.18,44.18,41.34,41.36,3269082,0
1146
+ DOCS.US,D,20260114,000000,41.36,41.575,39.95,40.27,3497801,0
1147
+ DOCS.US,D,20260115,000000,40.25,41.4852,40.25,41.05,2330609,0
1148
+ DOCS.US,D,20260116,000000,41.49,41.875,40.79,41.26,2660889,0
1149
+ DOCS.US,D,20260120,000000,40.56,42.13,40.0899,41.1,2643687,0
1150
+ DOCS.US,D,20260121,000000,41.49,41.65,39.5,39.85,2733298,0
1151
+ DOCS.US,D,20260122,000000,40.225,41.2,39.99,40.8,2445179,0
1152
+ DOCS.US,D,20260123,000000,40.81,41.13,40.3,40.63,1627791,0
1153
+ DOCS.US,D,20260126,000000,40.455,41.12,40.3,40.4,1371566,0
1154
+ DOCS.US,D,20260127,000000,40.31,40.49,38.9,38.96,2304623,0
1155
+ DOCS.US,D,20260128,000000,39.37,39.425,38.46,38.73,1874699,0
1156
+ DOCS.US,D,20260129,000000,38.37,38.705,37.33,38.63,3326955,0
1157
+ DOCS.US,D,20260130,000000,38.17,38.79,37.35,37.47,3175523,0
1158
+ DOCS.US,D,20260202,000000,37.3,38.39,36.83,37.29,5214189,0
1159
+ DOCS.US,D,20260203,000000,36.9,37.29,34.31,34.85,4362191,0
1160
+ DOCS.US,D,20260204,000000,34.835,36.42,33.77,35.25,4664244,0
1161
+ DOCS.US,D,20260205,000000,34.695,35.83,32.66,33.32,9770237,0
1162
+ DOCS.US,D,20260206,000000,23.69,27.89,23.66,27.73,23126300,0
1163
+ DOCS.US,D,20260209,000000,28.65,28.65,26.59,27.5,6883775,0
1164
+ DOCS.US,D,20260210,000000,27.75,28.5,26.98,27.24,4399915,0
1165
+ DOCS.US,D,20260211,000000,27.01,27.43,25.92,25.96,5137107,0
1166
+ DOCS.US,D,20260212,000000,26.14,26.14,24.35,24.71,6262336,0
1167
+ DOCS.US,D,20260213,000000,25.4556,25.465,24.55,25.02,3725276,0
1168
+ DOCS.US,D,20260217,000000,25.14,25.58,24.3,24.58,4866326,0
1169
+ DOCS.US,D,20260218,000000,24.76,25.95,24.49,25.45,3683807,0
daily/us/nyse stocks/1/dtw.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/eb.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/ecg.us.txt ADDED
@@ -0,0 +1,323 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ ECG.US,D,20241104,000000,52.49,55.82,50,53.7,1307828,0
3
+ ECG.US,D,20241105,000000,53.89,55.24,51.51,51.51,1739324,0
4
+ ECG.US,D,20241106,000000,52.5,56.06,51.9,54.61,1170449,0
5
+ ECG.US,D,20241107,000000,55,63.33,55,62.1,1575021,0
6
+ ECG.US,D,20241108,000000,62.91,63.63,61.33,62.93,1177336,0
7
+ ECG.US,D,20241111,000000,63.64,67.1099,62.59,63.85,1582420,0
8
+ ECG.US,D,20241112,000000,64.54,65.0165,59.83,61.03,623807,0
9
+ ECG.US,D,20241113,000000,61.5301,64.21,58.91,59.22,340644,0
10
+ ECG.US,D,20241114,000000,59.39,60.78,56.59,56.74,536182,0
11
+ ECG.US,D,20241115,000000,55.63,57.13,55.4456,56.34,513157,0
12
+ ECG.US,D,20241118,000000,56.31,59.86,56.18,59.32,730055,0
13
+ ECG.US,D,20241119,000000,59.6,62.94,58.6,61.39,348492,0
14
+ ECG.US,D,20241120,000000,60.9205,61.93,60.07,60.08,517036,0
15
+ ECG.US,D,20241121,000000,60.08,64.35,59.985,64.28,820622,0
16
+ ECG.US,D,20241122,000000,64.405,66.25,63.97,65.07,485492,0
17
+ ECG.US,D,20241125,000000,66.43,67.99,63.52,63.91,529828,0
18
+ ECG.US,D,20241126,000000,64.43,65.57,63.52,64.55,364622,0
19
+ ECG.US,D,20241127,000000,63.54,65,63.315,64.66,418967,0
20
+ ECG.US,D,20241129,000000,65.13,65.52,63.305,63.66,265890,0
21
+ ECG.US,D,20241202,000000,63.66,64.13,61.88,62.9,372209,0
22
+ ECG.US,D,20241203,000000,63.71,65.87,61.54,65.47,632097,0
23
+ ECG.US,D,20241204,000000,66.365,68.31,64.65,67.25,506770,0
24
+ ECG.US,D,20241205,000000,69.1,70.37,66.1933,68.24,671479,0
25
+ ECG.US,D,20241206,000000,69.58,70.2499,66.91,68.62,351726,0
26
+ ECG.US,D,20241209,000000,68.085,69.68,66.5444,66.95,452860,0
27
+ ECG.US,D,20241210,000000,67.74,67.78,65.59,66.16,305093,0
28
+ ECG.US,D,20241211,000000,67.21,67.85,65.82,67.83,692522,0
29
+ ECG.US,D,20241212,000000,67.72,71.035,67.23,68.8,702235,0
30
+ ECG.US,D,20241213,000000,69.475,69.475,67.05,68.17,312143,0
31
+ ECG.US,D,20241216,000000,68.2,71.42,67.59,71.16,430819,0
32
+ ECG.US,D,20241217,000000,70.3944,70.77,68.83,69.67,644434,0
33
+ ECG.US,D,20241218,000000,69.595,71.26,68.06,68.5,1098346,0
34
+ ECG.US,D,20241219,000000,68.53,69.98,64.22,64.6,1077940,0
35
+ ECG.US,D,20241220,000000,63.7,67.39,62.56,67.09,1509329,0
36
+ ECG.US,D,20241223,000000,67.14,68.82,66.375,68.8,400871,0
37
+ ECG.US,D,20241224,000000,68.67,70.65,68.4,70.58,168507,0
38
+ ECG.US,D,20241226,000000,70.175,73.73,69.77,73.61,228330,0
39
+ ECG.US,D,20241227,000000,72.7,73.01,69.05,69.85,273222,0
40
+ ECG.US,D,20241230,000000,69.05,69.17,66.22,66.87,464237,0
41
+ ECG.US,D,20241231,000000,66.685,67.52,65.28,65.75,564796,0
42
+ ECG.US,D,20250102,000000,66.405,70.65,65.77,69.28,735600,0
43
+ ECG.US,D,20250103,000000,69.225,69.93,67.345,68.96,586592,0
44
+ ECG.US,D,20250106,000000,68.95,70.75,67.48,67.7,435410,0
45
+ ECG.US,D,20250107,000000,67.77,70.14,67.45,69.12,505869,0
46
+ ECG.US,D,20250108,000000,67.71,69.82,66.53,66.66,412456,0
47
+ ECG.US,D,20250110,000000,67.53,67.53,64.6,64.67,277621,0
48
+ ECG.US,D,20250113,000000,64.5,66.06,64.5,65.87,282977,0
49
+ ECG.US,D,20250114,000000,66.96,69.92,66.64,69.34,216106,0
50
+ ECG.US,D,20250115,000000,71.59,73.83,69.88,69.95,464210,0
51
+ ECG.US,D,20250116,000000,69.92,70.2,66.18,66.29,641577,0
52
+ ECG.US,D,20250117,000000,67.59,71.24,66.5,69.68,1976260,0
53
+ ECG.US,D,20250121,000000,71.012,73.505,69.67,72.5,325439,0
54
+ ECG.US,D,20250122,000000,72.575,77.0299,72.575,76.1,591202,0
55
+ ECG.US,D,20250123,000000,75.0491,76.21,74.025,75.34,525672,0
56
+ ECG.US,D,20250124,000000,75.55,77.9325,75.2,76.76,748568,0
57
+ ECG.US,D,20250127,000000,73,73.3,66.07,68.45,1705377,0
58
+ ECG.US,D,20250128,000000,70.525,70.75,64.86,67.99,747562,0
59
+ ECG.US,D,20250129,000000,67.14,69.035,66.36,66.56,519385,0
60
+ ECG.US,D,20250130,000000,67.69,71.23,67.6,70.49,468807,0
61
+ ECG.US,D,20250131,000000,71.08,71.08,67.305,68.81,901408,0
62
+ ECG.US,D,20250203,000000,66.76,68.74,66.47,66.65,428867,0
63
+ ECG.US,D,20250204,000000,66.77,68.12,65.885,67.61,362370,0
64
+ ECG.US,D,20250205,000000,68.47,70.35,67.24,69.08,362114,0
65
+ ECG.US,D,20250206,000000,69.102,71.0117,68.25,70.72,282229,0
66
+ ECG.US,D,20250207,000000,70.745,72.3,70.02,70.28,440989,0
67
+ ECG.US,D,20250210,000000,71,71,68.1825,69.92,382823,0
68
+ ECG.US,D,20250211,000000,69.435,69.86,66.87,68.42,456508,0
69
+ ECG.US,D,20250212,000000,65.89,65.89,55.51,55.99,2042991,0
70
+ ECG.US,D,20250213,000000,56,56.05,47.62,49.54,1851638,0
71
+ ECG.US,D,20250214,000000,49.87,50.41,47.34,48.14,1010357,0
72
+ ECG.US,D,20250218,000000,49.2099,49.2099,46.3,47.89,1048851,0
73
+ ECG.US,D,20250219,000000,47.46,47.86,46.16,46.58,851576,0
74
+ ECG.US,D,20250220,000000,47.38,47.38,45.73,46.54,651234,0
75
+ ECG.US,D,20250221,000000,46.89,46.91,43.395,43.56,747659,0
76
+ ECG.US,D,20250224,000000,43.83,43.83,38.46,38.62,1372635,0
77
+ ECG.US,D,20250225,000000,38.825,42.94,37.84,42.3,1382104,0
78
+ ECG.US,D,20250226,000000,42.56,45.83,42.31,45,1253194,0
79
+ ECG.US,D,20250227,000000,45.08,46,41.75,41.9,1725930,0
80
+ ECG.US,D,20250228,000000,41.37,43.1,41.13,41.6,788814,0
81
+ ECG.US,D,20250303,000000,41.4,41.955,38.985,39.29,512711,0
82
+ ECG.US,D,20250304,000000,38.815,38.97,37.18,38.01,573126,0
83
+ ECG.US,D,20250305,000000,38.4409,39.95,37.51,39.86,672920,0
84
+ ECG.US,D,20250306,000000,39.64,39.8,37.65,39.54,773850,0
85
+ ECG.US,D,20250307,000000,39.53,40.25,38,39.97,489273,0
86
+ ECG.US,D,20250310,000000,39.11,39.61,38.17,38.24,840365,0
87
+ ECG.US,D,20250311,000000,38.49,39.97,37.56,37.9,769271,0
88
+ ECG.US,D,20250312,000000,38.95,39.6899,37.27,38.73,617334,0
89
+ ECG.US,D,20250313,000000,39.1,39.1,37,37.79,555809,0
90
+ ECG.US,D,20250314,000000,38.91,40.35,37.47,38.05,931884,0
91
+ ECG.US,D,20250317,000000,37.91,39.38,37.66,38.98,635213,0
92
+ ECG.US,D,20250318,000000,38,38.36,36.96,37.69,376173,0
93
+ ECG.US,D,20250319,000000,37.69,40.4299,37.58,39.96,592519,0
94
+ ECG.US,D,20250320,000000,39.5,41,39.208,40.2,594465,0
95
+ ECG.US,D,20250321,000000,39.62,40.35,38.94,39.21,1697751,0
96
+ ECG.US,D,20250324,000000,39.86,41.69,39.64,41.35,491535,0
97
+ ECG.US,D,20250325,000000,41.315,41.62,38.4,38.58,463891,0
98
+ ECG.US,D,20250326,000000,38.495,38.94,36.275,36.87,749335,0
99
+ ECG.US,D,20250327,000000,36.585,36.75,34.41,34.97,801732,0
100
+ ECG.US,D,20250328,000000,34.65,36.23,33.9,36.18,943847,0
101
+ ECG.US,D,20250331,000000,35.675,37.255,35.14,37.09,705725,0
102
+ ECG.US,D,20250401,000000,37.025,37.86,36.03,37.6,850905,0
103
+ ECG.US,D,20250402,000000,36.97,38.37,36.71,38.37,973627,0
104
+ ECG.US,D,20250403,000000,37.14,37.68,34.745,35.31,803077,0
105
+ ECG.US,D,20250404,000000,33.3,34.3863,31.38,33.6,818623,0
106
+ ECG.US,D,20250407,000000,32.75,35.55,32.255,35.21,1222938,0
107
+ ECG.US,D,20250408,000000,36.55,36.96,34.36,35.07,1059463,0
108
+ ECG.US,D,20250409,000000,34.905,40.21,34.55,39.58,783712,0
109
+ ECG.US,D,20250410,000000,37.1978,39.38,37.1978,37.97,567797,0
110
+ ECG.US,D,20250411,000000,37.494,39.01,37.06,38.5,742506,0
111
+ ECG.US,D,20250414,000000,39.07,40,36.91,37.51,609832,0
112
+ ECG.US,D,20250415,000000,37.7322,38.82,37.42,38.54,555948,0
113
+ ECG.US,D,20250416,000000,37.795,38.59,37.24,38.17,760735,0
114
+ ECG.US,D,20250417,000000,38.275,38.975,37.805,38.85,734774,0
115
+ ECG.US,D,20250421,000000,38.02,38.34,35.1948,35.74,396905,0
116
+ ECG.US,D,20250422,000000,36.245,37.475,36.08,36.94,408429,0
117
+ ECG.US,D,20250423,000000,39.79,40.16,38.13,38.46,324770,0
118
+ ECG.US,D,20250424,000000,37.7238,41.3,37.7238,40.97,462457,0
119
+ ECG.US,D,20250425,000000,40.705,41.2,40.1,40.85,437834,0
120
+ ECG.US,D,20250428,000000,40.99,42.175,40.04,40.79,418683,0
121
+ ECG.US,D,20250429,000000,40.465,40.94,39.7,40.64,377682,0
122
+ ECG.US,D,20250430,000000,39.082,40.25,38.515,40.24,449467,0
123
+ ECG.US,D,20250501,000000,41.17,43.61,40.725,42.84,708541,0
124
+ ECG.US,D,20250502,000000,43.5,46.11,43.25,45.12,785534,0
125
+ ECG.US,D,20250505,000000,44.955,45.83,44.61,45.4,643737,0
126
+ ECG.US,D,20250506,000000,44.32,45.77,43.86,45.35,400006,0
127
+ ECG.US,D,20250507,000000,45.31,46.97,44.97,46.59,553100,0
128
+ ECG.US,D,20250508,000000,47.395,49.04,47.12,48.27,719636,0
129
+ ECG.US,D,20250509,000000,48.725,49.2,47.77,47.93,781592,0
130
+ ECG.US,D,20250512,000000,50.45,51.14,49.11,50.1,769064,0
131
+ ECG.US,D,20250513,000000,50.8607,53.01,50.3,51.42,1148354,0
132
+ ECG.US,D,20250514,000000,60,65,56.4975,60.3,3734477,0
133
+ ECG.US,D,20250515,000000,59.5,61.42,59.3,61.24,1147000,0
134
+ ECG.US,D,20250516,000000,61.24,61.51,58.79,59.48,693704,0
135
+ ECG.US,D,20250519,000000,58.19,60.415,58.1801,59.26,483468,0
136
+ ECG.US,D,20250520,000000,58.755,60.07,58.23,58.98,458421,0
137
+ ECG.US,D,20250521,000000,58.47,59.105,56.285,56.81,572322,0
138
+ ECG.US,D,20250522,000000,56.89,58.03,55.31,57.39,618701,0
139
+ ECG.US,D,20250523,000000,56.46,57.89,56.42,56.7,365477,0
140
+ ECG.US,D,20250527,000000,57.65,59.54,56.4901,59.45,673381,0
141
+ ECG.US,D,20250528,000000,58.99,59.35,58,58.78,356707,0
142
+ ECG.US,D,20250529,000000,58.6401,59.19,57.59,57.87,307063,0
143
+ ECG.US,D,20250530,000000,58.31,58.31,56.1,57.91,545768,0
144
+ ECG.US,D,20250602,000000,57.705,58.5,56.3804,57.58,322233,0
145
+ ECG.US,D,20250603,000000,57.68,60.34,57.3701,60.2,285396,0
146
+ ECG.US,D,20250604,000000,60.5,61.235,59.76,59.78,339278,0
147
+ ECG.US,D,20250605,000000,59.922,60.9999,59.18,60.4,267141,0
148
+ ECG.US,D,20250606,000000,61.24,61.69,60.635,61.19,230361,0
149
+ ECG.US,D,20250609,000000,61.225,61.9,60.17,61.03,367747,0
150
+ ECG.US,D,20250610,000000,60.722,61.61,58.7,59.83,370622,0
151
+ ECG.US,D,20250611,000000,59.92,60.5571,59.65,60.31,162887,0
152
+ ECG.US,D,20250612,000000,59.66,60.97,59.52,60.44,351657,0
153
+ ECG.US,D,20250613,000000,58.86,60.33,58.86,59.54,188528,0
154
+ ECG.US,D,20250616,000000,60.6,61.5,59.74,59.77,322387,0
155
+ ECG.US,D,20250617,000000,58.45,60.28,58,59.75,330160,0
156
+ ECG.US,D,20250618,000000,60.87,61.57,59.26,59.79,336170,0
157
+ ECG.US,D,20250620,000000,59.22,60.2,58.08,59.18,530538,0
158
+ ECG.US,D,20250623,000000,59.18,61.48,58.9701,60.76,380988,0
159
+ ECG.US,D,20250624,000000,61.04,62.13,61,61.94,220752,0
160
+ ECG.US,D,20250625,000000,62.815,62.815,60.63,61.74,373064,0
161
+ ECG.US,D,20250626,000000,61.498,62.62,61.498,61.95,251183,0
162
+ ECG.US,D,20250627,000000,62.31,64.045,62.09,63.42,467349,0
163
+ ECG.US,D,20250630,000000,63.315,64.585,63.03,63.53,501697,0
164
+ ECG.US,D,20250701,000000,63.014,63.9344,60.7825,62.81,434196,0
165
+ ECG.US,D,20250702,000000,62.43,64.28,62.43,64.05,255647,0
166
+ ECG.US,D,20250703,000000,64.6,65.9999,64,65.16,155084,0
167
+ ECG.US,D,20250707,000000,64.37,65.3,63.65,64.35,247031,0
168
+ ECG.US,D,20250708,000000,64.47,65.82,62.925,65.31,433335,0
169
+ ECG.US,D,20250709,000000,65.392,67.81,65.392,67.45,441056,0
170
+ ECG.US,D,20250710,000000,67.4999,68.8,66.595,67.34,475532,0
171
+ ECG.US,D,20250711,000000,68.21,69.875,67.64,68.81,294707,0
172
+ ECG.US,D,20250714,000000,68.985,69.28,67.905,68.68,293229,0
173
+ ECG.US,D,20250715,000000,68.724,69.306,67.036,68.33,494991,0
174
+ ECG.US,D,20250716,000000,67.785,69.7,65.972,69.27,487557,0
175
+ ECG.US,D,20250717,000000,69.29,70,67.76,69.2,478013,0
176
+ ECG.US,D,20250718,000000,69.335,69.54,67.831,69.17,850052,0
177
+ ECG.US,D,20250721,000000,69.392,70.38,68.43,68.81,525903,0
178
+ ECG.US,D,20250722,000000,67.925,68.19,65.27,66.7,1129480,0
179
+ ECG.US,D,20250723,000000,67.81,69.18,65.905,69.01,375644,0
180
+ ECG.US,D,20250724,000000,68.728,69.77,67.8,69,236868,0
181
+ ECG.US,D,20250725,000000,69.72,73.59,68.95,73.53,701832,0
182
+ ECG.US,D,20250728,000000,73.355,74.24,72.3672,72.47,682441,0
183
+ ECG.US,D,20250729,000000,72.56,75,72.56,74.1,501793,0
184
+ ECG.US,D,20250730,000000,73.92,75.71,73.92,75.29,527476,0
185
+ ECG.US,D,20250731,000000,74.98,76.18,73.9925,74.26,502762,0
186
+ ECG.US,D,20250801,000000,71.85,72.81,68.51,70.17,637009,0
187
+ ECG.US,D,20250804,000000,71.27,72.09,70.495,72,391574,0
188
+ ECG.US,D,20250805,000000,73.01,74.84,71.78,72.94,324721,0
189
+ ECG.US,D,20250806,000000,72.25,73.08,71.06,73.07,354014,0
190
+ ECG.US,D,20250807,000000,73.36,74.625,71.3,71.53,241805,0
191
+ ECG.US,D,20250808,000000,71.34,71.74,69.94,71.42,339305,0
192
+ ECG.US,D,20250811,000000,71.18,71.82,69.61,70.88,390335,0
193
+ ECG.US,D,20250812,000000,71.7689,76.65,70.93,75.8,866702,0
194
+ ECG.US,D,20250813,000000,83.6,90,77.07,79.16,3150709,0
195
+ ECG.US,D,20250814,000000,78.47,79.35,74.77,75.31,1186507,0
196
+ ECG.US,D,20250815,000000,75.12,75.82,73.02,75.69,694114,0
197
+ ECG.US,D,20250818,000000,75.54,76.7499,74.805,76.17,670018,0
198
+ ECG.US,D,20250819,000000,75.31,76.43,74.5484,75.37,508559,0
199
+ ECG.US,D,20250820,000000,75.12,75.12,72.43,74.78,589067,0
200
+ ECG.US,D,20250821,000000,74.55,75.9899,73.86,75.79,580283,0
201
+ ECG.US,D,20250822,000000,75.18,78.31,75.11,76.11,352524,0
202
+ ECG.US,D,20250825,000000,76.1165,77.6531,75.4,75.61,343525,0
203
+ ECG.US,D,20250826,000000,75.56,78.58,75.555,78.56,528303,0
204
+ ECG.US,D,20250827,000000,78.01,78.36,76.57,77.33,301283,0
205
+ ECG.US,D,20250828,000000,77.23,80.5225,77.08,80.31,539746,0
206
+ ECG.US,D,20250829,000000,80.52,80.91,77.42,78.44,537943,0
207
+ ECG.US,D,20250902,000000,75.5,76.7,75.4,76.24,335846,0
208
+ ECG.US,D,20250903,000000,77.275,77.275,75.04,75.35,240882,0
209
+ ECG.US,D,20250904,000000,75.011,77.68,75.011,77.39,408763,0
210
+ ECG.US,D,20250905,000000,77.9104,77.9104,73.14,74.17,593142,0
211
+ ECG.US,D,20250908,000000,74.305,75.3612,73,75.05,302109,0
212
+ ECG.US,D,20250909,000000,75.465,76.36,73.015,75.91,544585,0
213
+ ECG.US,D,20250910,000000,76.635,79.47,76.55,77.57,433893,0
214
+ ECG.US,D,20250911,000000,78.025,79.42,77.734,79.2,289712,0
215
+ ECG.US,D,20250912,000000,79.095,79.18,77.67,78.67,337068,0
216
+ ECG.US,D,20250915,000000,78.815,80.4425,78.554,79.24,295488,0
217
+ ECG.US,D,20250916,000000,78.01,79.075,77.94,78.97,250499,0
218
+ ECG.US,D,20250917,000000,79.1065,81.475,78.77,78.82,438782,0
219
+ ECG.US,D,20250918,000000,79.745,83.36,78.18,81.89,443125,0
220
+ ECG.US,D,20250919,000000,82.315,82.6823,80.945,82.23,997818,0
221
+ ECG.US,D,20250922,000000,80.682,83,80.682,82.51,289682,0
222
+ ECG.US,D,20250923,000000,81.625,83.1803,81.12,81.34,279900,0
223
+ ECG.US,D,20250924,000000,82.39,82.87,79.46,79.81,547159,0
224
+ ECG.US,D,20250925,000000,78.38,80.23,77.86,79.28,198798,0
225
+ ECG.US,D,20250926,000000,78.935,83.57,78.935,83.35,418220,0
226
+ ECG.US,D,20250929,000000,83.6,84.15,82.22,82.99,479752,0
227
+ ECG.US,D,20250930,000000,83.5,86.06,82.5539,85.75,485510,0
228
+ ECG.US,D,20251001,000000,85.64,85.64,82.33,82.91,593476,0
229
+ ECG.US,D,20251002,000000,82.43,83.81,81.57,81.62,524391,0
230
+ ECG.US,D,20251003,000000,81.4,81.62,79.31,80.07,410054,0
231
+ ECG.US,D,20251006,000000,80.8801,83.3399,80.59,81.82,221801,0
232
+ ECG.US,D,20251007,000000,82.06,83.58,80.64,82.62,277038,0
233
+ ECG.US,D,20251008,000000,82.2822,86.05,82.12,86.03,250630,0
234
+ ECG.US,D,20251009,000000,86.7504,88.33,85.09,87.75,804596,0
235
+ ECG.US,D,20251010,000000,87.86,89.3353,82.51,82.85,724949,0
236
+ ECG.US,D,20251013,000000,85.87,88.92,84.75,86.83,431181,0
237
+ ECG.US,D,20251014,000000,85.54,88.94,84.0211,88.8,327734,0
238
+ ECG.US,D,20251015,000000,90.3565,91.3771,88.93,90.66,598431,0
239
+ ECG.US,D,20251016,000000,91.085,91.72,89.6,90.51,349927,0
240
+ ECG.US,D,20251017,000000,89.41,90.19,85.89,88.46,493891,0
241
+ ECG.US,D,20251020,000000,90.24,91.3,89.26,91.13,277835,0
242
+ ECG.US,D,20251021,000000,91.36,92,88.11,90.21,329566,0
243
+ ECG.US,D,20251022,000000,89.624,90.89,81.87,82.03,777204,0
244
+ ECG.US,D,20251023,000000,82.49,87.89,82.308,87.5,292708,0
245
+ ECG.US,D,20251024,000000,90.97,94.84,90.92,93.89,492748,0
246
+ ECG.US,D,20251027,000000,95.45,95.9,91.26,91.68,434896,0
247
+ ECG.US,D,20251028,000000,91.68,91.68,88.87,90.95,273772,0
248
+ ECG.US,D,20251029,000000,90.95,93.66,90.185,91.94,255131,0
249
+ ECG.US,D,20251030,000000,89.985,92,88.51,89.69,388231,0
250
+ ECG.US,D,20251031,000000,89.965,92.4299,89.3,90.89,421456,0
251
+ ECG.US,D,20251103,000000,90.91,92.491,88.88,90.23,549293,0
252
+ ECG.US,D,20251104,000000,87.93,89.86,83.89,86.63,789174,0
253
+ ECG.US,D,20251105,000000,97.37,98.35,89.615,93.28,988063,0
254
+ ECG.US,D,20251106,000000,96,100.01,94.575,98.32,732087,0
255
+ ECG.US,D,20251107,000000,96.785,98.3,93.5,97.81,465756,0
256
+ ECG.US,D,20251110,000000,100.22,101.415,97.5401,100.85,354911,0
257
+ ECG.US,D,20251111,000000,100.315,100.38,98.48,100.01,257687,0
258
+ ECG.US,D,20251112,000000,101.345,103.08,99.46,99.59,427242,0
259
+ ECG.US,D,20251113,000000,99,100.03,90.75,91.58,595683,0
260
+ ECG.US,D,20251114,000000,89.54,92.155,87.91,90.18,603616,0
261
+ ECG.US,D,20251117,000000,88.58,90.325,86.26,87.03,540101,0
262
+ ECG.US,D,20251118,000000,85.62,87.985,85.09,85.55,641540,0
263
+ ECG.US,D,20251119,000000,87,87.545,84.53,84.63,686092,0
264
+ ECG.US,D,20251120,000000,87.11,89.65,79.95,80.42,679771,0
265
+ ECG.US,D,20251121,000000,80.68,83.005,78.14,82.48,858866,0
266
+ ECG.US,D,20251124,000000,83.335,87.02,83,86.45,676809,0
267
+ ECG.US,D,20251125,000000,86.905,88.29,83.2,87.45,829959,0
268
+ ECG.US,D,20251126,000000,86.83,91.735,86.83,90.71,812499,0
269
+ ECG.US,D,20251128,000000,91.96,92.205,90.75,91.96,207319,0
270
+ ECG.US,D,20251201,000000,89.08,91.34,88.95,90.85,420365,0
271
+ ECG.US,D,20251202,000000,91.93,92.74,90.7,91.39,417252,0
272
+ ECG.US,D,20251203,000000,91.74,93.37,88.65,92.88,455557,0
273
+ ECG.US,D,20251204,000000,92.42,95.7597,91.04,94.48,384778,0
274
+ ECG.US,D,20251205,000000,93.445,94.2311,89.2932,91.75,547634,0
275
+ ECG.US,D,20251208,000000,91.61,93.4699,90.725,91.22,581691,0
276
+ ECG.US,D,20251209,000000,92.36,93.96,90.83,91.46,589391,0
277
+ ECG.US,D,20251210,000000,91.42,96.77,91.13,96.25,382325,0
278
+ ECG.US,D,20251211,000000,95.765,101.34,94.4,101.21,447631,0
279
+ ECG.US,D,20251212,000000,100.1,101.12,84.58,88.09,1713938,0
280
+ ECG.US,D,20251215,000000,88.675,91.41,87.22,89.57,604342,0
281
+ ECG.US,D,20251216,000000,91.4,91.57,87.68,89.22,448103,0
282
+ ECG.US,D,20251217,000000,88.4,89.7,83.37,84.11,588453,0
283
+ ECG.US,D,20251218,000000,87.67,88.09,85.66,87.2,354773,0
284
+ ECG.US,D,20251219,000000,88,89.65,87.58,89.03,1048966,0
285
+ ECG.US,D,20251222,000000,91.06,91.65,89.2,90.01,313448,0
286
+ ECG.US,D,20251223,000000,89.305,90.65,89.2,89.91,320823,0
287
+ ECG.US,D,20251224,000000,89.9159,90.5217,88.925,89.66,168848,0
288
+ ECG.US,D,20251226,000000,89.54,90.72,88.94,90.09,228497,0
289
+ ECG.US,D,20251229,000000,90.435,90.65,88.04,88.82,432248,0
290
+ ECG.US,D,20251230,000000,89.6,89.705,87,87.63,259462,0
291
+ ECG.US,D,20251231,000000,87.28,87.71,85.12,85.56,328181,0
292
+ ECG.US,D,20260102,000000,87.155,90.54,86.51,89.18,273581,0
293
+ ECG.US,D,20260105,000000,90.41,93.42,90.28,91.69,602402,0
294
+ ECG.US,D,20260106,000000,90.44,91.36,86,88.14,645854,0
295
+ ECG.US,D,20260107,000000,88.605,90.75,87.34,88.6,507809,0
296
+ ECG.US,D,20260108,000000,88.695,89.03,85.6,87.28,882404,0
297
+ ECG.US,D,20260109,000000,88.2,89.475,85.12,85.33,996549,0
298
+ ECG.US,D,20260112,000000,83.53,86.16,83.39,85.28,1741473,0
299
+ ECG.US,D,20260113,000000,85.81,86.93,84.25,85.66,1935794,0
300
+ ECG.US,D,20260114,000000,87.53,88.29,84.43,86.6,895015,0
301
+ ECG.US,D,20260115,000000,88.205,91.08,88.03,89.3,646642,0
302
+ ECG.US,D,20260116,000000,90.105,94.95,89.77,92.6,1114850,0
303
+ ECG.US,D,20260120,000000,90.05,93.515,90.05,91.7,452361,0
304
+ ECG.US,D,20260121,000000,92.345,95.2,91.51,94.38,513049,0
305
+ ECG.US,D,20260122,000000,93.58,95.41,90.09,92.06,412627,0
306
+ ECG.US,D,20260123,000000,91.0001,93.64,90.48,91.22,662946,0
307
+ ECG.US,D,20260126,000000,91.465,93.51,90.34,91.6,384393,0
308
+ ECG.US,D,20260127,000000,92.575,94.98,92.57,93.85,371512,0
309
+ ECG.US,D,20260128,000000,94.4,95.5,92.7101,93.75,465115,0
310
+ ECG.US,D,20260129,000000,93.91,96.75,90.49,92.03,608350,0
311
+ ECG.US,D,20260130,000000,89.669,92.73,88.07,88.49,1514552,0
312
+ ECG.US,D,20260202,000000,87.795,90.7,87.66,90.64,661582,0
313
+ ECG.US,D,20260203,000000,92.7,94.19,90.24,92.9,444843,0
314
+ ECG.US,D,20260204,000000,92.87,94.07,84.95,85.69,729451,0
315
+ ECG.US,D,20260205,000000,84.04,90.09,84,88.96,594085,0
316
+ ECG.US,D,20260206,000000,90.13,97.63,90.13,97.29,540113,0
317
+ ECG.US,D,20260209,000000,98.22,101.99,97.21,101.6,485737,0
318
+ ECG.US,D,20260210,000000,101.5,101.66,97.59,97.88,403287,0
319
+ ECG.US,D,20260211,000000,99.75,105,99.75,102.5,856072,0
320
+ ECG.US,D,20260212,000000,103.16,105.52,99.3,101.27,653176,0
321
+ ECG.US,D,20260213,000000,102.67,107.6499,101.5,105.16,585073,0
322
+ ECG.US,D,20260217,000000,103.15,104.6,99.93,101.53,477340,0
323
+ ECG.US,D,20260218,000000,102.03,105.78,101.62,102.07,409214,0
daily/us/nyse stocks/1/edf.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/elcv.us.txt ADDED
@@ -0,0 +1,346 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ ELCV.US,D,20241002,000000,25.2,25.34,25.16,25.3265,13360,0
3
+ ELCV.US,D,20241003,000000,25.4,25.46,25.27,25.3823,14547,0
4
+ ELCV.US,D,20241004,000000,26.64,26.64,25.45,25.6244,8040,0
5
+ ELCV.US,D,20241007,000000,25.54,25.5501,25.4294,25.4294,12797,0
6
+ ELCV.US,D,20241008,000000,25.34,25.4186,25.34,25.3945,4388,0
7
+ ELCV.US,D,20241009,000000,25.46,25.51,25.2843,25.4699,19324,0
8
+ ELCV.US,D,20241010,000000,25.42,25.43,25.3426,25.3426,10817,0
9
+ ELCV.US,D,20241011,000000,26.61,26.61,25.4895,25.5973,18339,0
10
+ ELCV.US,D,20241014,000000,26.86,28.19,25.71,25.8091,7042,0
11
+ ELCV.US,D,20241015,000000,25.79,25.79,25.4697,25.5377,12325,0
12
+ ELCV.US,D,20241016,000000,25.5883,25.8036,25.5883,25.7641,9688,0
13
+ ELCV.US,D,20241017,000000,25.859,25.8781,25.71,25.71,8511,0
14
+ ELCV.US,D,20241018,000000,25.625,25.78,25.625,25.765,64150,0
15
+ ELCV.US,D,20241021,000000,25.8499,25.8499,25.539,25.5598,14644,0
16
+ ELCV.US,D,20241022,000000,25.57,25.57,25.36,25.4934,8909,0
17
+ ELCV.US,D,20241023,000000,25.57,25.57,25.395,25.5212,2220,0
18
+ ELCV.US,D,20241024,000000,25.45,25.5573,25.45,25.5573,408,0
19
+ ELCV.US,D,20241025,000000,25.615,25.615,25.3901,25.3901,4436,0
20
+ ELCV.US,D,20241028,000000,25.21,25.5,25.21,25.4436,4744,0
21
+ ELCV.US,D,20241029,000000,25.19,25.22,25.19,25.2187,1240,0
22
+ ELCV.US,D,20241030,000000,25.13,25.3264,25.13,25.2598,207639,0
23
+ ELCV.US,D,20241031,000000,25.3238,25.33,25.23,25.2497,10909,0
24
+ ELCV.US,D,20241101,000000,25.3088,25.3088,24.94,24.94,4930,0
25
+ ELCV.US,D,20241104,000000,24.99,24.99,24.86,24.9268,3633,0
26
+ ELCV.US,D,20241105,000000,25.24,25.323,25.24,25.3217,15597,0
27
+ ELCV.US,D,20241106,000000,25.66,25.78,25.5516,25.7192,13544,0
28
+ ELCV.US,D,20241107,000000,25.57,25.96,25.57,25.8983,16023,0
29
+ ELCV.US,D,20241108,000000,26.13,26.24,26.088,26.1649,12664,0
30
+ ELCV.US,D,20241111,000000,26.39,26.42,26.33,26.3653,20822,0
31
+ ELCV.US,D,20241112,000000,26.31,26.31,26.0453,26.1051,7037,0
32
+ ELCV.US,D,20241113,000000,26.17,26.25,26.1,26.1045,20510,0
33
+ ELCV.US,D,20241114,000000,26.0448,26.105,25.9956,25.9956,6014,0
34
+ ELCV.US,D,20241115,000000,25.97,26.1216,25.97,26.1216,20536,0
35
+ ELCV.US,D,20241118,000000,26.4,26.4296,26.2,26.3702,6723,0
36
+ ELCV.US,D,20241119,000000,26.195,26.435,26.195,26.422,166134,0
37
+ ELCV.US,D,20241120,000000,26.405,26.47,26.355,26.4673,11282,0
38
+ ELCV.US,D,20241121,000000,26.75,27.79,26.7,27.0085,177642,0
39
+ ELCV.US,D,20241122,000000,27.07,27.16,27.045,27.1024,11851,0
40
+ ELCV.US,D,20241125,000000,27.22,27.36,26.86,26.9407,29094,0
41
+ ELCV.US,D,20241126,000000,26.9104,27.07,26.88,27.0572,57557,0
42
+ ELCV.US,D,20241127,000000,27.02,27.06,26.9,26.9,15510,0
43
+ ELCV.US,D,20241129,000000,26.99,27.1,26.97,27.008,3450,0
44
+ ELCV.US,D,20241202,000000,26.722,26.8,26.5217,26.5475,62693,0
45
+ ELCV.US,D,20241203,000000,26.73,26.75,26.48,26.5155,8374,0
46
+ ELCV.US,D,20241204,000000,26.5,26.5,26.25,26.4046,368826,0
47
+ ELCV.US,D,20241205,000000,26.55,26.58,26.5099,26.5099,68156,0
48
+ ELCV.US,D,20241206,000000,26.375,26.38,26.21,26.2697,19295,0
49
+ ELCV.US,D,20241209,000000,26.1,26.1,25.7795,25.7795,7005,0
50
+ ELCV.US,D,20241210,000000,25.615,25.7228,25.4962,25.4962,44260,0
51
+ ELCV.US,D,20241211,000000,25.6488,25.73,25.63,25.64,5149,0
52
+ ELCV.US,D,20241212,000000,25.7,25.7,25.588,25.588,8233,0
53
+ ELCV.US,D,20241213,000000,25.54,25.57,25.449,25.4966,40259,0
54
+ ELCV.US,D,20241216,000000,25.4793,25.49,25.36,25.3623,28119,0
55
+ ELCV.US,D,20241217,000000,25.22,25.37,25.07,25.1599,27661,0
56
+ ELCV.US,D,20241218,000000,25.17,25.17,24.34,24.34,22908,0
57
+ ELCV.US,D,20241219,000000,24.6,24.6,24.3083,24.3083,104785,0
58
+ ELCV.US,D,20241220,000000,24.4184,24.7694,24.3972,24.7237,12669,0
59
+ ELCV.US,D,20241223,000000,24.72,24.8611,24.5499,24.8611,43772,0
60
+ ELCV.US,D,20241224,000000,24.949,25.1,24.9329,25.1,102810,0
61
+ ELCV.US,D,20241226,000000,24.987,25.025,24.94,25.0124,3431,0
62
+ ELCV.US,D,20241227,000000,24.92,24.92,24.72,24.8019,2572,0
63
+ ELCV.US,D,20241230,000000,24.51,24.7956,24.5,24.7413,923071,0
64
+ ELCV.US,D,20241231,000000,24.815,24.83,24.65,24.7182,34040,0
65
+ ELCV.US,D,20250102,000000,24.9888,24.9888,24.74,24.9384,9657,0
66
+ ELCV.US,D,20250103,000000,25.21,25.3099,25.21,25.2531,8058,0
67
+ ELCV.US,D,20250106,000000,25.3499,25.36,25.1842,25.1842,115942,0
68
+ ELCV.US,D,20250107,000000,25.312,25.312,25.1221,25.1785,15911,0
69
+ ELCV.US,D,20250108,000000,25.09,25.3218,25.09,25.3218,43678,0
70
+ ELCV.US,D,20250110,000000,25.22,25.36,25.13,25.2336,17054,0
71
+ ELCV.US,D,20250113,000000,25.27,25.37,25.17,25.3337,61379,0
72
+ ELCV.US,D,20250114,000000,25.62,25.8188,25.5247,25.7339,74647,0
73
+ ELCV.US,D,20250115,000000,26.2399,26.26,26.04,26.0849,91213,0
74
+ ELCV.US,D,20250116,000000,26.23,26.44,25.9,26.4204,11507,0
75
+ ELCV.US,D,20250117,000000,26.54,26.7,26.47,26.515,12747,0
76
+ ELCV.US,D,20250121,000000,26.72,27.27,26.71,27.27,148546,0
77
+ ELCV.US,D,20250122,000000,26.92,27.12,26.66,26.66,52746,0
78
+ ELCV.US,D,20250123,000000,26.68,26.78,26.6701,26.7456,10930,0
79
+ ELCV.US,D,20250124,000000,26.8,26.83,26.6801,26.737,14120,0
80
+ ELCV.US,D,20250127,000000,26.02,26.27,25.575,25.67,15655,0
81
+ ELCV.US,D,20250128,000000,25.5459,25.72,25.53,25.72,17042,0
82
+ ELCV.US,D,20250129,000000,25.9,25.9,25.6899,25.72,12602,0
83
+ ELCV.US,D,20250130,000000,26.0893,26.2889,26.0893,26.17,10511,0
84
+ ELCV.US,D,20250131,000000,26.0058,26.1599,25.79,25.793,8575,0
85
+ ELCV.US,D,20250203,000000,25.41,25.92,25.23,25.8251,16697,0
86
+ ELCV.US,D,20250204,000000,25.6,25.91,25.6,25.8196,9170,0
87
+ ELCV.US,D,20250205,000000,25.9,26.19,25.89,26.14,27582,0
88
+ ELCV.US,D,20250206,000000,26.3,26.51,25.89,26.05,57579,0
89
+ ELCV.US,D,20250207,000000,26.1,26.17,25.8413,25.94,13397,0
90
+ ELCV.US,D,20250210,000000,25.9739,26.15,25.9739,26.08,23906,0
91
+ ELCV.US,D,20250211,000000,25.92,26.24,25.92,26.24,13719,0
92
+ ELCV.US,D,20250212,000000,25.76,26.0799,25.64,25.64,46744,0
93
+ ELCV.US,D,20250213,000000,26.115,26.2,25.99,26.2,25624,0
94
+ ELCV.US,D,20250214,000000,26.27,26.2799,26.05,26.05,10065,0
95
+ ELCV.US,D,20250218,000000,26.08,26.36,26.0718,26.32,19489,0
96
+ ELCV.US,D,20250219,000000,26.32,26.3896,26.2321,26.37,104036,0
97
+ ELCV.US,D,20250220,000000,26.045,26.27,25.9345,26.19,17556,0
98
+ ELCV.US,D,20250221,000000,26.09,26.1,25.69,25.73,24966,0
99
+ ELCV.US,D,20250224,000000,25.75,25.7984,25.56,25.61,79963,0
100
+ ELCV.US,D,20250225,000000,25.49,25.6,25.285,25.48,12648,0
101
+ ELCV.US,D,20250226,000000,25.63,25.7999,25.55,25.6381,24795,0
102
+ ELCV.US,D,20250227,000000,25.635,25.72,25.39,25.47,19812,0
103
+ ELCV.US,D,20250228,000000,25.55,25.82,25.36,25.58,19745,0
104
+ ELCV.US,D,20250303,000000,25.77,25.86,25.21,25.37,17747,0
105
+ ELCV.US,D,20250304,000000,25.1209,25.26,24.87,24.94,45342,0
106
+ ELCV.US,D,20250305,000000,24.88,25.04,24.7189,25,21148,0
107
+ ELCV.US,D,20250306,000000,24.56,24.67,24.375,24.4,71887,0
108
+ ELCV.US,D,20250307,000000,24.5335,24.75,24.28,24.68,16639,0
109
+ ELCV.US,D,20250310,000000,24.51,24.66,24.29,24.43,31168,0
110
+ ELCV.US,D,20250311,000000,24.42,24.42,24.1,24.21,12240,0
111
+ ELCV.US,D,20250312,000000,24.2648,24.5,24.18,24.33,13528,0
112
+ ELCV.US,D,20250313,000000,24.0614,24.14,23.995,24.13,18465,0
113
+ ELCV.US,D,20250314,000000,24.44,24.63,24.44,24.58,42710,0
114
+ ELCV.US,D,20250317,000000,24.8059,25,24.8059,24.92,7796,0
115
+ ELCV.US,D,20250318,000000,24.76,24.8065,24.65,24.7451,52486,0
116
+ ELCV.US,D,20250319,000000,24.78,25.05,24.78,24.94,13958,0
117
+ ELCV.US,D,20250320,000000,24.9,25.0499,24.89,25.03,16988,0
118
+ ELCV.US,D,20250321,000000,24.77,24.885,24.7499,24.8254,6254,0
119
+ ELCV.US,D,20250324,000000,25.0161,25.21,25.0161,25.21,9831,0
120
+ ELCV.US,D,20250325,000000,25.13,25.18,25.05,25.13,24024,0
121
+ ELCV.US,D,20250326,000000,25.17,25.18,24.98,24.99,8272,0
122
+ ELCV.US,D,20250327,000000,24.995,25.07,24.8237,24.9,36787,0
123
+ ELCV.US,D,20250328,000000,24.75,24.79,24.59,24.65,28267,0
124
+ ELCV.US,D,20250331,000000,24.62,24.93,24.62,24.89,42250,0
125
+ ELCV.US,D,20250401,000000,24.785,24.97,24.745,24.9498,37407,0
126
+ ELCV.US,D,20250402,000000,25.01,25.12,24.83,25.11,8515,0
127
+ ELCV.US,D,20250403,000000,24.68,24.68,24.13,24.13,15408,0
128
+ ELCV.US,D,20250404,000000,23.6447,23.6447,22.6827,22.74,32585,0
129
+ ELCV.US,D,20250407,000000,21.7986,22.86,21.74,22.86,28997,0
130
+ ELCV.US,D,20250408,000000,22.83,23.09,21.8847,22.15,32625,0
131
+ ELCV.US,D,20250409,000000,21.86,23.3399,21.68,23.3,19934,0
132
+ ELCV.US,D,20250410,000000,22.84,22.95,22.24,22.79,19524,0
133
+ ELCV.US,D,20250411,000000,22.8199,23.26,22.68,23.2,17692,0
134
+ ELCV.US,D,20250414,000000,23.29,23.61,23.29,23.57,25428,0
135
+ ELCV.US,D,20250415,000000,23.74,23.75,23.5541,23.565,16642,0
136
+ ELCV.US,D,20250416,000000,23.54,23.69,23.33,23.44,23579,0
137
+ ELCV.US,D,20250417,000000,23.73,23.9,23.48,23.67,26427,0
138
+ ELCV.US,D,20250421,000000,23.34,23.34,22.8001,23.08,71565,0
139
+ ELCV.US,D,20250422,000000,23.35,23.64,23.35,23.565,84785,0
140
+ ELCV.US,D,20250423,000000,23.9314,23.9383,23.5309,23.89,41582,0
141
+ ELCV.US,D,20250424,000000,23.5829,23.99,23.5829,23.91,103304,0
142
+ ELCV.US,D,20250425,000000,23.82,23.89,23.755,23.88,17466,0
143
+ ELCV.US,D,20250428,000000,23.8407,24.03,23.83,24.02,36621,0
144
+ ELCV.US,D,20250429,000000,24.01,24.185,23.86,24.14,20202,0
145
+ ELCV.US,D,20250430,000000,23.72,24.1,23.71,24.06,22235,0
146
+ ELCV.US,D,20250501,000000,24.1,24.21,23.99,23.99,20470,0
147
+ ELCV.US,D,20250502,000000,24.15,24.37,24.15,24.33,11977,0
148
+ ELCV.US,D,20250505,000000,24.12,24.35,24.12,24.25,242742,0
149
+ ELCV.US,D,20250506,000000,24.1493,24.2399,24.0801,24.14,76780,0
150
+ ELCV.US,D,20250507,000000,24.1657,24.32,24.14,24.26,45789,0
151
+ ELCV.US,D,20250508,000000,24.1944,24.34,24.11,24.13,13689,0
152
+ ELCV.US,D,20250509,000000,24.165,24.19,24.06,24.15,53745,0
153
+ ELCV.US,D,20250512,000000,24.52,24.52,24.2186,24.29,80590,0
154
+ ELCV.US,D,20250513,000000,24.399,24.42,24.28,24.34,38440,0
155
+ ELCV.US,D,20250514,000000,24.24,24.31,24.12,24.27,35823,0
156
+ ELCV.US,D,20250515,000000,24.17,24.73,24.17,24.56,27641,0
157
+ ELCV.US,D,20250516,000000,24.5675,24.76,24.54,24.72,14575,0
158
+ ELCV.US,D,20250519,000000,24.5588,24.82,24.5588,24.82,18443,0
159
+ ELCV.US,D,20250520,000000,24.78,24.82,24.74,24.74,17670,0
160
+ ELCV.US,D,20250521,000000,24.629,24.65,24.37,24.3927,26394,0
161
+ ELCV.US,D,20250522,000000,24.25,24.43,24.1775,24.29,53161,0
162
+ ELCV.US,D,20250523,000000,24.2699,24.43,24.19,24.39,32808,0
163
+ ELCV.US,D,20250527,000000,24.6,24.7699,24.6,24.7587,45612,0
164
+ ELCV.US,D,20250528,000000,24.73,24.73,24.56,24.56,129185,0
165
+ ELCV.US,D,20250529,000000,24.65,24.73,24.6,24.73,11233,0
166
+ ELCV.US,D,20250530,000000,24.6581,24.82,24.575,24.79,25388,0
167
+ ELCV.US,D,20250602,000000,24.81,24.94,24.68,24.94,55097,0
168
+ ELCV.US,D,20250603,000000,24.9926,25.1,24.89,25.08,364137,0
169
+ ELCV.US,D,20250604,000000,25.0228,25.051,24.86,24.86,182204,0
170
+ ELCV.US,D,20250605,000000,25.02,25.02,24.82,24.82,34652,0
171
+ ELCV.US,D,20250606,000000,25.03,25.03,24.89,24.97,19689,0
172
+ ELCV.US,D,20250609,000000,24.93,25.02,24.8622,24.877,11019,0
173
+ ELCV.US,D,20250610,000000,24.96,24.96,24.87,24.91,20913,0
174
+ ELCV.US,D,20250611,000000,25.03,25.03,24.91,24.93,15204,0
175
+ ELCV.US,D,20250612,000000,24.99,25.22,24.99,25.22,26108,0
176
+ ELCV.US,D,20250613,000000,25.12,25.15,24.89,24.97,15944,0
177
+ ELCV.US,D,20250616,000000,25.15,25.1633,24.9656,24.98,19085,0
178
+ ELCV.US,D,20250617,000000,25.04,25.0584,24.85,24.89,12602,0
179
+ ELCV.US,D,20250618,000000,24.95,24.9795,24.87,24.88,18663,0
180
+ ELCV.US,D,20250620,000000,24.99,24.99,24.87,24.97,12005,0
181
+ ELCV.US,D,20250623,000000,25.1,25.13,24.94,25.12,31761,0
182
+ ELCV.US,D,20250624,000000,25.2,25.37,25.18,25.35,13386,0
183
+ ELCV.US,D,20250625,000000,25.1855,25.24,25.1327,25.18,27180,0
184
+ ELCV.US,D,20250626,000000,25.2557,25.4,25.2557,25.4,8771,0
185
+ ELCV.US,D,20250627,000000,25.23,25.45,25.2,25.34,45000,0
186
+ ELCV.US,D,20250630,000000,25.35,25.4199,25.29,25.403,262795,0
187
+ ELCV.US,D,20250701,000000,25.32,25.46,25.3,25.4304,23682,0
188
+ ELCV.US,D,20250702,000000,25.38,25.5699,25.38,25.55,11856,0
189
+ ELCV.US,D,20250703,000000,25.61,25.72,25.59,25.63,7839,0
190
+ ELCV.US,D,20250707,000000,25.5801,25.64,25.3601,25.47,22457,0
191
+ ELCV.US,D,20250708,000000,25.4905,25.5599,25.43,25.5132,14720,0
192
+ ELCV.US,D,20250709,000000,25.63,25.63,25.4915,25.605,68440,0
193
+ ELCV.US,D,20250710,000000,25.62,25.82,25.58,25.79,27467,0
194
+ ELCV.US,D,20250711,000000,25.63,25.77,25.62,25.71,44369,0
195
+ ELCV.US,D,20250714,000000,25.66,25.77,25.65,25.76,16631,0
196
+ ELCV.US,D,20250715,000000,25.7059,25.7059,25.5486,25.5486,10727,0
197
+ ELCV.US,D,20250716,000000,25.59,25.65,25.4575,25.64,7890,0
198
+ ELCV.US,D,20250717,000000,25.669,25.7109,25.55,25.65,14779,0
199
+ ELCV.US,D,20250718,000000,25.72,25.78,25.6853,25.74,8125,0
200
+ ELCV.US,D,20250721,000000,25.77,25.92,25.75,25.75,34501,0
201
+ ELCV.US,D,20250722,000000,25.85,25.91,25.77,25.91,17663,0
202
+ ELCV.US,D,20250723,000000,26.22,26.22,25.97,26.09,17695,0
203
+ ELCV.US,D,20250724,000000,26.1,26.21,26.0801,26.114,11812,0
204
+ ELCV.US,D,20250725,000000,26.102,26.19,26.06,26.18,12940,0
205
+ ELCV.US,D,20250728,000000,26.09,26.14,26.0054,26.024,16214,0
206
+ ELCV.US,D,20250729,000000,26.1,26.21,26.1,26.21,5780,0
207
+ ELCV.US,D,20250730,000000,26.2239,26.3199,26.01,26.1144,10122,0
208
+ ELCV.US,D,20250731,000000,26.1,26.126,25.8511,25.8511,8148,0
209
+ ELCV.US,D,20250801,000000,25.66,25.8,25.48,25.73,16614,0
210
+ ELCV.US,D,20250804,000000,25.95,26.0442,25.85,26.014,6605,0
211
+ ELCV.US,D,20250805,000000,26,26.05,25.79,25.84,27968,0
212
+ ELCV.US,D,20250806,000000,25.77,25.96,25.77,25.96,26929,0
213
+ ELCV.US,D,20250807,000000,25.9799,25.98,25.785,25.82,16896,0
214
+ ELCV.US,D,20250808,000000,25.91,25.9985,25.84,25.89,51584,0
215
+ ELCV.US,D,20250811,000000,26.01,26.01,25.71,25.77,26839,0
216
+ ELCV.US,D,20250812,000000,25.85,25.99,25.8099,25.986,39096,0
217
+ ELCV.US,D,20250813,000000,26.09,26.1653,25.97,26.1653,14165,0
218
+ ELCV.US,D,20250814,000000,26.045,26.12,25.96,26.106,18946,0
219
+ ELCV.US,D,20250815,000000,25.99,26.07,25.885,25.91,20766,0
220
+ ELCV.US,D,20250818,000000,25.77,25.81,25.745,25.776,21796,0
221
+ ELCV.US,D,20250819,000000,25.86,25.93,25.81,25.92,323580,0
222
+ ELCV.US,D,20250820,000000,25.995,26.06,25.89,26.03,36246,0
223
+ ELCV.US,D,20250821,000000,26.04,26.04,25.88,25.92,9707,0
224
+ ELCV.US,D,20250822,000000,26.04,26.35,26.04,26.28,21690,0
225
+ ELCV.US,D,20250825,000000,26.25,26.25,26.12,26.14,13189,0
226
+ ELCV.US,D,20250826,000000,26.13,26.27,26.0802,26.22,17245,0
227
+ ELCV.US,D,20250827,000000,26.28,26.51,26.22,26.51,32194,0
228
+ ELCV.US,D,20250828,000000,26.33,26.39,26.2658,26.39,16256,0
229
+ ELCV.US,D,20250829,000000,26.315,26.315,26.25,26.31,37273,0
230
+ ELCV.US,D,20250902,000000,25.93,26.16,25.93,26.11,22723,0
231
+ ELCV.US,D,20250903,000000,26.1,26.1,25.88,26.01,12313,0
232
+ ELCV.US,D,20250904,000000,26.095,26.25,26.095,26.25,33097,0
233
+ ELCV.US,D,20250905,000000,26.37,26.39,26.065,26.18,20029,0
234
+ ELCV.US,D,20250908,000000,26.04,26.21,26.0099,26.17,29172,0
235
+ ELCV.US,D,20250909,000000,26.3,26.32,26.0877,26.1,38924,0
236
+ ELCV.US,D,20250910,000000,26.3995,26.3995,26.19,26.3707,14363,0
237
+ ELCV.US,D,20250911,000000,26.45,26.64,26.45,26.63,15600,0
238
+ ELCV.US,D,20250912,000000,26.61,26.62,26.5373,26.58,19391,0
239
+ ELCV.US,D,20250915,000000,26.549,26.5609,26.48,26.52,13012,0
240
+ ELCV.US,D,20250916,000000,26.48,26.48,26.3352,26.4203,88493,0
241
+ ELCV.US,D,20250917,000000,26.59,26.7,26.51,26.5147,12868,0
242
+ ELCV.US,D,20250918,000000,26.599,26.8,26.55,26.62,22592,0
243
+ ELCV.US,D,20250919,000000,26.7,26.72,26.43,26.43,6382,0
244
+ ELCV.US,D,20250922,000000,26.61,26.74,26.58,26.715,14447,0
245
+ ELCV.US,D,20250923,000000,26.7375,26.85,26.7,26.8092,446039,0
246
+ ELCV.US,D,20250924,000000,26.86,26.9108,26.78,26.78,20188,0
247
+ ELCV.US,D,20250925,000000,26.635,26.735,26.635,26.68,28472,0
248
+ ELCV.US,D,20250926,000000,26.78,26.89,26.73,26.88,37854,0
249
+ ELCV.US,D,20250929,000000,26.69,26.76,26.66,26.76,17956,0
250
+ ELCV.US,D,20250930,000000,26.74,26.7429,26.56,26.7429,33423,0
251
+ ELCV.US,D,20251001,000000,26.75,26.91,26.63,26.84,17517,0
252
+ ELCV.US,D,20251002,000000,26.91,27.05,26.7909,27.05,13023,0
253
+ ELCV.US,D,20251003,000000,26.954,27.12,26.89,27,15166,0
254
+ ELCV.US,D,20251006,000000,27.09,27.09,26.97,26.985,19035,0
255
+ ELCV.US,D,20251007,000000,26.99,27,26.77,26.85,12866,0
256
+ ELCV.US,D,20251008,000000,26.86,26.93,26.79,26.88,14364,0
257
+ ELCV.US,D,20251009,000000,26.9,26.94,26.66,26.91,19326,0
258
+ ELCV.US,D,20251010,000000,26.795,26.795,26.18,26.18,30286,0
259
+ ELCV.US,D,20251013,000000,26.4,26.56,26.24,26.24,16173,0
260
+ ELCV.US,D,20251014,000000,26.265,26.81,26.265,26.7237,9806,0
261
+ ELCV.US,D,20251015,000000,27.05,27.1095,26.8018,26.9061,16627,0
262
+ ELCV.US,D,20251016,000000,26.9299,26.96,26.506,26.5715,20708,0
263
+ ELCV.US,D,20251017,000000,26.68,26.7453,26.5732,26.72,15704,0
264
+ ELCV.US,D,20251020,000000,26.865,26.92,26.7605,26.89,30658,0
265
+ ELCV.US,D,20251021,000000,26.9333,26.95,26.77,26.8491,28370,0
266
+ ELCV.US,D,20251022,000000,26.8813,26.8813,26.6405,26.7,39863,0
267
+ ELCV.US,D,20251023,000000,26.78,26.86,26.68,26.7487,19208,0
268
+ ELCV.US,D,20251024,000000,26.97,26.97,26.85,26.8506,22074,0
269
+ ELCV.US,D,20251027,000000,26.9,26.93,26.8101,26.9229,14705,0
270
+ ELCV.US,D,20251028,000000,26.69,26.87,26.64,26.7084,29924,0
271
+ ELCV.US,D,20251029,000000,26.772,26.8232,26.58,26.6342,19640,0
272
+ ELCV.US,D,20251030,000000,26.31,26.74,26.3,26.5629,16978,0
273
+ ELCV.US,D,20251031,000000,26.55,26.64,26.4332,26.5497,15792,0
274
+ ELCV.US,D,20251103,000000,26.4,26.6,26.3899,26.55,12406,0
275
+ ELCV.US,D,20251104,000000,26.31,26.47,26.27,26.28,24117,0
276
+ ELCV.US,D,20251105,000000,26.1901,26.6,26.1901,26.5026,30892,0
277
+ ELCV.US,D,20251106,000000,26.53,26.5449,26.37,26.4052,24170,0
278
+ ELCV.US,D,20251107,000000,26.3,26.6036,26.26,26.6036,22586,0
279
+ ELCV.US,D,20251110,000000,26.647,26.81,26.558,26.77,41432,0
280
+ ELCV.US,D,20251111,000000,26.8,26.895,26.76,26.86,20019,0
281
+ ELCV.US,D,20251112,000000,26.92,26.93,26.81,26.832,30971,0
282
+ ELCV.US,D,20251113,000000,26.822,26.84,26.45,26.51,45550,0
283
+ ELCV.US,D,20251114,000000,26.37,26.63,26.31,26.5,38938,0
284
+ ELCV.US,D,20251117,000000,26.535,26.5599,26.2,26.25,19685,0
285
+ ELCV.US,D,20251118,000000,26.25,26.3822,26.1416,26.21,55985,0
286
+ ELCV.US,D,20251119,000000,26.206,26.26,26.099,26.225,23454,0
287
+ ELCV.US,D,20251120,000000,26.53,26.55,25.96,25.98,32431,0
288
+ ELCV.US,D,20251121,000000,26.068,26.4,26.02,26.25,29315,0
289
+ ELCV.US,D,20251124,000000,26.3,26.46,26.22,26.42,13246,0
290
+ ELCV.US,D,20251125,000000,26.3099,26.64,26.3,26.625,15542,0
291
+ ELCV.US,D,20251126,000000,26.6809,26.9819,26.6809,26.9239,10761,0
292
+ ELCV.US,D,20251128,000000,27,27.1,27,27.1,7245,0
293
+ ELCV.US,D,20251201,000000,26.95,27.04,26.8678,26.8678,17480,0
294
+ ELCV.US,D,20251202,000000,26.83,26.96,26.725,26.76,21039,0
295
+ ELCV.US,D,20251203,000000,26.8907,27.035,26.79,27.01,106998,0
296
+ ELCV.US,D,20251204,000000,27.08,27.14,27.01,27.09,39381,0
297
+ ELCV.US,D,20251205,000000,27.1,27.15,27.007,27.01,21502,0
298
+ ELCV.US,D,20251208,000000,26.91,26.91,26.74,26.74,13521,0
299
+ ELCV.US,D,20251209,000000,26.85,26.881,26.7188,26.7188,11663,0
300
+ ELCV.US,D,20251210,000000,26.7884,27.05,26.7733,27.02,19022,0
301
+ ELCV.US,D,20251211,000000,27.05,27.22,26.97,27.22,19976,0
302
+ ELCV.US,D,20251212,000000,27.1799,27.1799,26.8016,26.8416,46573,0
303
+ ELCV.US,D,20251215,000000,26.94,26.94,26.77,26.8808,116767,0
304
+ ELCV.US,D,20251216,000000,26.8,26.86,26.58,26.6987,20178,0
305
+ ELCV.US,D,20251217,000000,26.73,26.73,26.4901,26.565,30451,0
306
+ ELCV.US,D,20251218,000000,26.76,26.83,26.59,26.593,39403,0
307
+ ELCV.US,D,20251219,000000,26.718,26.74,26.59,26.6,26911,0
308
+ ELCV.US,D,20251222,000000,26.68,26.825,26.68,26.817,27108,0
309
+ ELCV.US,D,20251223,000000,26.82,26.94,26.76,26.8978,17301,0
310
+ ELCV.US,D,20251224,000000,26.9,27.02,26.9,26.98,17755,0
311
+ ELCV.US,D,20251226,000000,27.0046,27.006,26.9073,26.9913,13537,0
312
+ ELCV.US,D,20251229,000000,26.85,26.85,26.77,26.77,19455,0
313
+ ELCV.US,D,20251230,000000,26.78,26.82,26.7473,26.7776,53968,0
314
+ ELCV.US,D,20251231,000000,26.72,26.79,26.54,26.54,29696,0
315
+ ELCV.US,D,20260102,000000,26.695,27.01,26.695,26.92,34562,0
316
+ ELCV.US,D,20260105,000000,27.14,27.14,26.9399,27.0966,23448,0
317
+ ELCV.US,D,20260106,000000,26.97,27.29,26.97,27.268,125244,0
318
+ ELCV.US,D,20260107,000000,27.14,27.169,26.9,26.9538,82061,0
319
+ ELCV.US,D,20260108,000000,26.97,27.16,26.9,27.0939,80685,0
320
+ ELCV.US,D,20260109,000000,27.3099,27.4,27.3046,27.3449,15963,0
321
+ ELCV.US,D,20260112,000000,27.2499,27.28,27.2,27.279,30672,0
322
+ ELCV.US,D,20260113,000000,27.34,27.42,27.29,27.3687,20284,0
323
+ ELCV.US,D,20260114,000000,27.42,27.55,27.33,27.5066,29182,0
324
+ ELCV.US,D,20260115,000000,27.71,27.84,27.7099,27.7256,15093,0
325
+ ELCV.US,D,20260116,000000,27.78,27.851,27.7,27.84,32821,0
326
+ ELCV.US,D,20260120,000000,27.6314,27.66,27.3514,27.38,32291,0
327
+ ELCV.US,D,20260121,000000,27.66,27.9401,27.65,27.8715,21424,0
328
+ ELCV.US,D,20260122,000000,27.945,27.99,27.74,27.745,64499,0
329
+ ELCV.US,D,20260123,000000,27.73,27.76,27.6616,27.7168,24119,0
330
+ ELCV.US,D,20260126,000000,27.82,27.9,27.78,27.85,19241,0
331
+ ELCV.US,D,20260127,000000,27.89,28.1,27.89,28.0844,14596,0
332
+ ELCV.US,D,20260128,000000,28.13,28.15,28.02,28.11,19793,0
333
+ ELCV.US,D,20260129,000000,28.36,28.45,28.11,28.2608,28801,0
334
+ ELCV.US,D,20260130,000000,28.21,28.24,27.82,28.11,18552,0
335
+ ELCV.US,D,20260202,000000,28.06,28.22,27.99,28.16,19917,0
336
+ ELCV.US,D,20260203,000000,28.36,28.4132,28.1035,28.36,45025,0
337
+ ELCV.US,D,20260204,000000,28.57,28.57,28.28,28.47,35481,0
338
+ ELCV.US,D,20260205,000000,28.2601,28.49,28.24,28.39,30980,0
339
+ ELCV.US,D,20260206,000000,28.755,28.95,28.74,28.95,197836,0
340
+ ELCV.US,D,20260209,000000,28.88,29.059,28.85,29.02,42359,0
341
+ ELCV.US,D,20260210,000000,29.011,29.08,28.9999,29.03,23434,0
342
+ ELCV.US,D,20260211,000000,29.2699,29.37,29.16,29.37,16589,0
343
+ ELCV.US,D,20260212,000000,29.6299,29.6299,29.11,29.13,37608,0
344
+ ELCV.US,D,20260213,000000,29.26,29.57,29.09,29.44,11298,0
345
+ ELCV.US,D,20260217,000000,29.4,29.42,29.2,29.33,44671,0
346
+ ELCV.US,D,20260218,000000,29.34,29.48,29.3299,29.42,29049,0
daily/us/nyse stocks/1/epd.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/eqlt.us.txt ADDED
@@ -0,0 +1,220 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ EQLT.US,D,20240913,000000,24.35,24.35,24.2989,24.2989,145,0
3
+ EQLT.US,D,20240916,000000,24.3678,24.3678,24.3678,24.3678,22,0
4
+ EQLT.US,D,20240918,000000,24.3376,24.3376,24.3376,24.3376,20,0
5
+ EQLT.US,D,20240919,000000,24.7825,24.7825,24.7825,24.7825,22,0
6
+ EQLT.US,D,20240920,000000,24.812,24.812,24.812,24.812,22,0
7
+ EQLT.US,D,20240923,000000,25.0284,25.0284,25.0284,25.0284,22,0
8
+ EQLT.US,D,20240924,000000,25.8172,25.8172,25.8172,25.8172,22,0
9
+ EQLT.US,D,20240925,000000,25.515,25.515,25.515,25.515,22,0
10
+ EQLT.US,D,20240926,000000,26.3834,26.3834,26.3834,26.3834,22,0
11
+ EQLT.US,D,20240927,000000,26.3533,26.3533,26.3533,26.3533,22,0
12
+ EQLT.US,D,20240930,000000,26.05,26.05,25.7698,25.7698,8009,0
13
+ EQLT.US,D,20241001,000000,26.09,26.153,26.09,26.153,110,0
14
+ EQLT.US,D,20241002,000000,26.34,26.468,26.34,26.468,3014,0
15
+ EQLT.US,D,20241003,000000,26.1037,26.1037,26.1037,26.1037,5,0
16
+ EQLT.US,D,20241004,000000,26.21,26.2866,26.21,26.2866,3012,0
17
+ EQLT.US,D,20241007,000000,26.3855,26.3855,26.3855,26.3855,4,0
18
+ EQLT.US,D,20241008,000000,25.8786,25.8786,25.8786,25.8786,8,0
19
+ EQLT.US,D,20241009,000000,25.6795,25.6795,25.6795,25.6795,26,0
20
+ EQLT.US,D,20241010,000000,25.7324,25.7324,25.7324,25.7324,12,0
21
+ EQLT.US,D,20241011,000000,25.8719,25.8719,25.8719,25.8719,148,0
22
+ EQLT.US,D,20241014,000000,25.8055,25.8055,25.8055,25.8055,10,0
23
+ EQLT.US,D,20241015,000000,25.27,25.27,25.27,25.27,2,0
24
+ EQLT.US,D,20241016,000000,25.4516,25.4516,25.4516,25.4516,51,0
25
+ EQLT.US,D,20241017,000000,25.3125,25.3125,25.3125,25.3125,51,0
26
+ EQLT.US,D,20241018,000000,25.5017,25.5017,25.5017,25.5017,7,0
27
+ EQLT.US,D,20241021,000000,25.3549,25.3549,25.3549,25.3549,8,0
28
+ EQLT.US,D,20241022,000000,25.3211,25.3211,25.3211,25.3211,144,0
29
+ EQLT.US,D,20241023,000000,25.0879,25.0879,25.0879,25.0879,42,0
30
+ EQLT.US,D,20241024,000000,25.037,25.037,25.037,25.037,49,0
31
+ EQLT.US,D,20241025,000000,24.9909,24.9909,24.9909,24.9909,13,0
32
+ EQLT.US,D,20241028,000000,25.1319,25.1319,25.1319,25.1319,9,0
33
+ EQLT.US,D,20241029,000000,25.0575,25.0575,25.0575,25.0575,26,0
34
+ EQLT.US,D,20241030,000000,24.8198,24.8198,24.8198,24.8198,7,0
35
+ EQLT.US,D,20241031,000000,24.6444,24.6444,24.6444,24.6444,13,0
36
+ EQLT.US,D,20241101,000000,24.85,24.87,24.7982,24.87,5038,0
37
+ EQLT.US,D,20241104,000000,24.7839,24.7839,24.7839,24.7839,13,0
38
+ EQLT.US,D,20241105,000000,25.07,25.0965,25.07,25.0965,319,0
39
+ EQLT.US,D,20241106,000000,24.679,24.8541,24.679,24.8541,1377,0
40
+ EQLT.US,D,20241107,000000,25.372,25.372,25.372,25.372,61,0
41
+ EQLT.US,D,20241108,000000,24.69,24.69,24.6801,24.6801,600,0
42
+ EQLT.US,D,20241112,000000,24.129,24.1439,24.0825,24.1439,615,0
43
+ EQLT.US,D,20241114,000000,24.03,24.03,23.9601,23.9601,310,0
44
+ EQLT.US,D,20241209,000000,24.9,24.9,24.8043,24.8043,124,0
45
+ EQLT.US,D,20241217,000000,24.33,24.33,24.2381,24.2381,701,0
46
+ EQLT.US,D,20241218,000000,23.96,23.96,23.6283,23.6283,120,0
47
+ EQLT.US,D,20241219,000000,23.9,23.9,23.7744,23.7744,2072,0
48
+ EQLT.US,D,20241223,000000,23.73,23.9031,23.73,23.9031,1022,0
49
+ EQLT.US,D,20250103,000000,23.67,23.67,23.635,23.6451,2408,0
50
+ EQLT.US,D,20250108,000000,23.45,23.5661,23.45,23.5661,400,0
51
+ EQLT.US,D,20250110,000000,23.17,23.17,23.1063,23.1063,377,0
52
+ EQLT.US,D,20250116,000000,23.5,23.5,23.4073,23.4073,2551,0
53
+ EQLT.US,D,20250123,000000,23.9,23.96,23.9,23.9057,1321,0
54
+ EQLT.US,D,20250124,000000,24.0289,24.09,24.0289,24.0741,2136,0
55
+ EQLT.US,D,20250127,000000,23.77,23.77,23.7552,23.7552,107,0
56
+ EQLT.US,D,20250131,000000,24.15,24.15,24.02,24.0549,2326,0
57
+ EQLT.US,D,20250205,000000,24.19,24.295,24.19,24.295,182,0
58
+ EQLT.US,D,20250207,000000,24.315,24.315,24.2902,24.2902,324,0
59
+ EQLT.US,D,20250211,000000,24.54,24.54,24.5202,24.5202,161,0
60
+ EQLT.US,D,20250213,000000,24.59,24.7248,24.59,24.7248,143,0
61
+ EQLT.US,D,20250218,000000,25.02,25.0639,25.02,25.0639,294,0
62
+ EQLT.US,D,20250220,000000,25.13,25.1552,25.13,25.1552,768,0
63
+ EQLT.US,D,20250224,000000,24.74,24.74,24.62,24.62,1919,0
64
+ EQLT.US,D,20250304,000000,23.9,24.0913,23.9,24.0913,197,0
65
+ EQLT.US,D,20250306,000000,24.88,24.88,24.6797,24.6797,105,0
66
+ EQLT.US,D,20250307,000000,24.68,24.8008,24.68,24.8008,183,0
67
+ EQLT.US,D,20250314,000000,24.88,24.88,24.8717,24.8717,4081,0
68
+ EQLT.US,D,20250317,000000,25.36,25.37,25.3252,25.3252,427,0
69
+ EQLT.US,D,20250324,000000,25.11,25.11,25.1,25.11,687,0
70
+ EQLT.US,D,20250403,000000,24.32,24.32,24.1246,24.1246,1259,0
71
+ EQLT.US,D,20250404,000000,23.75,23.75,22.67,22.8434,4315,0
72
+ EQLT.US,D,20250408,000000,22.4501,22.4501,21.7611,21.7611,531,0
73
+ EQLT.US,D,20250409,000000,22,23.2491,22,23.2491,2335,0
74
+ EQLT.US,D,20250410,000000,22.87,22.98,22.7229,22.7229,5714,0
75
+ EQLT.US,D,20250416,000000,23.5,23.5,23.4698,23.4698,407,0
76
+ EQLT.US,D,20250421,000000,23.622,23.7198,23.622,23.7198,221,0
77
+ EQLT.US,D,20250424,000000,24.54,24.6255,24.54,24.6255,121,0
78
+ EQLT.US,D,20250429,000000,24.83,24.855,24.8082,24.8082,1072,0
79
+ EQLT.US,D,20250430,000000,24.73,24.8387,24.73,24.8387,3501,0
80
+ EQLT.US,D,20250501,000000,24.83,24.83,24.7686,24.7686,13003,0
81
+ EQLT.US,D,20250502,000000,25.2,25.3332,25.2,25.3332,3000,0
82
+ EQLT.US,D,20250506,000000,25.4799,25.4799,25.4381,25.4381,1221,0
83
+ EQLT.US,D,20250508,000000,25.08,25.08,25.0606,25.0606,266,0
84
+ EQLT.US,D,20250509,000000,25.27,25.27,25.2375,25.2375,1614,0
85
+ EQLT.US,D,20250513,000000,25.98,26.0013,25.98,26.0013,362,0
86
+ EQLT.US,D,20250514,000000,26.08,26.18,26.08,26.1229,515,0
87
+ EQLT.US,D,20250516,000000,26.075,26.1199,26.075,26.0957,752,0
88
+ EQLT.US,D,20250520,000000,26.1,26.1,26.0052,26.0052,561,0
89
+ EQLT.US,D,20250522,000000,25.82,25.9399,25.82,25.898,2616,0
90
+ EQLT.US,D,20250528,000000,25.8,25.84,25.8,25.8106,1292,0
91
+ EQLT.US,D,20250529,000000,25.755,25.8408,25.755,25.8408,100,0
92
+ EQLT.US,D,20250530,000000,25.48,25.5283,25.48,25.5283,109,0
93
+ EQLT.US,D,20250602,000000,25.51,25.6586,25.51,25.6586,248,0
94
+ EQLT.US,D,20250603,000000,25.64,25.6806,25.64,25.6806,107,0
95
+ EQLT.US,D,20250605,000000,26.1999,26.1999,26.1012,26.1012,664,0
96
+ EQLT.US,D,20250606,000000,26.16,26.1839,26.16,26.1839,662,0
97
+ EQLT.US,D,20250610,000000,26.4768,26.5449,26.4768,26.5449,192,0
98
+ EQLT.US,D,20250612,000000,26.7,26.7,26.6563,26.6563,731,0
99
+ EQLT.US,D,20250613,000000,26.3295,26.3295,26.2342,26.2342,1054,0
100
+ EQLT.US,D,20250616,000000,26.27,26.29,26.16,26.1866,10436,0
101
+ EQLT.US,D,20250617,000000,26.04,26.04,25.8789,25.8789,408,0
102
+ EQLT.US,D,20250618,000000,25.85,25.85,25.839,25.839,147,0
103
+ EQLT.US,D,20250620,000000,25.82,25.82,25.6799,25.6799,607,0
104
+ EQLT.US,D,20250623,000000,25.65,25.805,25.65,25.805,497,0
105
+ EQLT.US,D,20250625,000000,26.55,26.55,26.5063,26.5063,500,0
106
+ EQLT.US,D,20250626,000000,26.6615,26.702,26.62,26.702,400,0
107
+ EQLT.US,D,20250627,000000,26.64,26.6534,26.62,26.6534,2601,0
108
+ EQLT.US,D,20250701,000000,26.785,26.815,26.76,26.7989,1064,0
109
+ EQLT.US,D,20250702,000000,26.7236,26.8469,26.71,26.8469,547,0
110
+ EQLT.US,D,20250707,000000,26.671,26.681,26.5552,26.5552,2195,0
111
+ EQLT.US,D,20250708,000000,26.715,26.75,26.66,26.7317,2349,0
112
+ EQLT.US,D,20250709,000000,26.63,26.6607,26.63,26.6607,401,0
113
+ EQLT.US,D,20250710,000000,26.6949,26.6949,26.64,26.6885,5022,0
114
+ EQLT.US,D,20250711,000000,26.5983,26.5983,26.5402,26.58,1552,0
115
+ EQLT.US,D,20250715,000000,26.69,26.69,26.6258,26.6258,2206,0
116
+ EQLT.US,D,20250716,000000,26.68,26.685,26.68,26.685,802,0
117
+ EQLT.US,D,20250717,000000,26.92,26.9761,26.915,26.9761,662,0
118
+ EQLT.US,D,20250718,000000,27.1,27.1,26.9558,26.9558,135,0
119
+ EQLT.US,D,20250721,000000,27.1,27.16,27.1,27.1083,4631,0
120
+ EQLT.US,D,20250722,000000,27.01,27.0693,27.01,27.0693,201,0
121
+ EQLT.US,D,20250723,000000,27.27,27.37,27.27,27.37,275,0
122
+ EQLT.US,D,20250724,000000,27.21,27.29,27.1728,27.1728,2379,0
123
+ EQLT.US,D,20250725,000000,27.04,27.125,27.04,27.125,403,0
124
+ EQLT.US,D,20250730,000000,26.71,26.94,26.26,26.8808,14645,0
125
+ EQLT.US,D,20250805,000000,26.945,26.945,26.9422,26.9422,125,0
126
+ EQLT.US,D,20250807,000000,27.4781,27.4781,27.3163,27.3163,234,0
127
+ EQLT.US,D,20250808,000000,27.29,27.3048,27.29,27.3048,175,0
128
+ EQLT.US,D,20250811,000000,27.295,27.295,27.2106,27.2106,279,0
129
+ EQLT.US,D,20250812,000000,27.445,27.5777,27.445,27.5777,117,0
130
+ EQLT.US,D,20250813,000000,27.8817,27.8817,27.8817,27.8817,223,0
131
+ EQLT.US,D,20250814,000000,27.4582,27.5356,27.4582,27.5356,486,0
132
+ EQLT.US,D,20250821,000000,27.404,27.4874,27.404,27.4874,1954,0
133
+ EQLT.US,D,20250825,000000,27.8601,27.8987,27.8601,27.8987,106,0
134
+ EQLT.US,D,20250904,000000,27.6201,27.79,27.6201,27.7447,530,0
135
+ EQLT.US,D,20250908,000000,28,28.0952,28,28.0952,1246,0
136
+ EQLT.US,D,20250909,000000,28.33,28.34,28.32,28.3253,2923,0
137
+ EQLT.US,D,20250910,000000,28.7,28.7,28.5808,28.5808,253,0
138
+ EQLT.US,D,20250916,000000,29.49,29.49,29.4838,29.4838,120,0
139
+ EQLT.US,D,20250917,000000,29.55,29.8085,29.55,29.5713,501,0
140
+ EQLT.US,D,20250918,000000,29.5067,29.5067,29.4767,29.4767,1495,0
141
+ EQLT.US,D,20250919,000000,29.382,29.43,29.3454,29.3943,1005,0
142
+ EQLT.US,D,20250922,000000,29.41,29.4839,29.3803,29.4783,1022,0
143
+ EQLT.US,D,20250925,000000,29.2467,29.2467,29.2412,29.2412,358,0
144
+ EQLT.US,D,20250926,000000,29.0585,29.1617,29.0585,29.1617,162,0
145
+ EQLT.US,D,20250930,000000,29.4702,29.5558,29.47,29.5558,567,0
146
+ EQLT.US,D,20251001,000000,29.76,29.7939,29.76,29.7939,1256,0
147
+ EQLT.US,D,20251006,000000,30.17,30.1921,30.17,30.1921,290,0
148
+ EQLT.US,D,20251008,000000,30.15,30.15,30.1406,30.1406,1111,0
149
+ EQLT.US,D,20251010,000000,29.6486,29.6486,28.9179,28.9179,822,0
150
+ EQLT.US,D,20251014,000000,29.37,29.6525,29.37,29.4482,3453,0
151
+ EQLT.US,D,20251017,000000,30.12,30.1605,30.07,30.1605,697,0
152
+ EQLT.US,D,20251021,000000,30.28,30.35,30.215,30.215,1929,0
153
+ EQLT.US,D,20251022,000000,30.22,30.22,30.0608,30.1622,470,0
154
+ EQLT.US,D,20251023,000000,30.579,30.579,30.495,30.495,250,0
155
+ EQLT.US,D,20251028,000000,30.8194,30.93,30.8194,30.8794,1118,0
156
+ EQLT.US,D,20251029,000000,31.1,31.1,31.0306,31.0306,201,0
157
+ EQLT.US,D,20251030,000000,30.93,30.93,30.78,30.7921,1619,0
158
+ EQLT.US,D,20251031,000000,30.75,30.8207,30.75,30.8207,267,0
159
+ EQLT.US,D,20251103,000000,30.92,31.0233,30.92,31.0233,2745,0
160
+ EQLT.US,D,20251104,000000,30.59,30.59,30.4549,30.4549,545,0
161
+ EQLT.US,D,20251113,000000,30.849,30.849,30.596,30.596,475,0
162
+ EQLT.US,D,20251114,000000,30.39,30.5751,30.39,30.5751,201,0
163
+ EQLT.US,D,20251117,000000,30.575,30.67,30.34,30.34,625,0
164
+ EQLT.US,D,20251118,000000,29.9,30.0876,29.89,30.0876,591,0
165
+ EQLT.US,D,20251119,000000,30,30.0234,29.94,30.0234,514,0
166
+ EQLT.US,D,20251124,000000,29.8,29.9458,29.8,29.9458,550,0
167
+ EQLT.US,D,20251126,000000,30.3532,30.36,30.34,30.3554,1276,0
168
+ EQLT.US,D,20251201,000000,30.3956,30.57,30.37,30.4571,1205,0
169
+ EQLT.US,D,20251202,000000,30.44,30.5043,30.4,30.5043,3306,0
170
+ EQLT.US,D,20251203,000000,30.5,30.51,30.4299,30.4303,3937,0
171
+ EQLT.US,D,20251204,000000,30.4,30.4,30.3484,30.3581,3330,0
172
+ EQLT.US,D,20251205,000000,30.62,30.62,30.5984,30.5984,113,0
173
+ EQLT.US,D,20251208,000000,30.441,30.4654,30.44,30.4654,368,0
174
+ EQLT.US,D,20251209,000000,30.37,30.56,30.37,30.54,13456,0
175
+ EQLT.US,D,20251210,000000,30.675,30.8578,30.675,30.8578,293,0
176
+ EQLT.US,D,20251211,000000,30.8794,30.88,30.8202,30.8202,1622,0
177
+ EQLT.US,D,20251212,000000,30.68,30.9,30.4767,30.4767,3450,0
178
+ EQLT.US,D,20251215,000000,30.66,30.92,30.5409,30.5409,7899,0
179
+ EQLT.US,D,20251216,000000,29.5295,29.61,29.5295,29.5557,1268,0
180
+ EQLT.US,D,20251217,000000,29.56,29.56,29.3412,29.3412,298,0
181
+ EQLT.US,D,20251218,000000,29.73,29.7784,29.73,29.7784,251,0
182
+ EQLT.US,D,20251219,000000,30.0594,30.0594,30.0496,30.0496,262,0
183
+ EQLT.US,D,20251222,000000,30.2,30.2,30.18,30.1905,1527,0
184
+ EQLT.US,D,20251223,000000,30.2,30.3715,30.2,30.3715,919,0
185
+ EQLT.US,D,20251226,000000,30.6262,30.675,30.6262,30.675,1843,0
186
+ EQLT.US,D,20251229,000000,30.56,30.56,30.52,30.5475,675,0
187
+ EQLT.US,D,20251230,000000,30.675,30.79,30.675,30.72,1349,0
188
+ EQLT.US,D,20251231,000000,30.64,30.64,30.5548,30.5548,1045,0
189
+ EQLT.US,D,20260102,000000,31.1593,31.2692,31.126,31.2558,4306,0
190
+ EQLT.US,D,20260105,000000,31.35,31.56,31.35,31.4975,4118,0
191
+ EQLT.US,D,20260106,000000,31.86,31.9187,31.8098,31.8475,1923,0
192
+ EQLT.US,D,20260107,000000,31.71,31.88,31.7081,31.7081,2053,0
193
+ EQLT.US,D,20260108,000000,31.75,31.7799,31.75,31.7799,3714,0
194
+ EQLT.US,D,20260109,000000,31.595,31.7143,31.595,31.7143,721,0
195
+ EQLT.US,D,20260112,000000,31.98,32.1799,31.8,32.1616,5500,0
196
+ EQLT.US,D,20260113,000000,31.815,32.03,31.7159,31.7159,3887,0
197
+ EQLT.US,D,20260114,000000,31.91,32.01,31.8614,31.9977,8844,0
198
+ EQLT.US,D,20260115,000000,32.315,32.315,32.195,32.195,5632,0
199
+ EQLT.US,D,20260116,000000,32.02,32.02,31.89,31.9498,5525,0
200
+ EQLT.US,D,20260120,000000,31.67,31.69,31.5064,31.5064,3802,0
201
+ EQLT.US,D,20260121,000000,31.95,32.075,31.845,32.075,4974,0
202
+ EQLT.US,D,20260122,000000,32.27,32.49,32.215,32.358,15260,0
203
+ EQLT.US,D,20260123,000000,32.21,32.5025,32.21,32.5025,10803,0
204
+ EQLT.US,D,20260126,000000,32.5201,32.595,32.4989,32.4989,2291,0
205
+ EQLT.US,D,20260127,000000,33.06,33.26,33.06,33.21,5309,0
206
+ EQLT.US,D,20260128,000000,33.5,33.55,33.29,33.4452,10099,0
207
+ EQLT.US,D,20260129,000000,33.17,33.4043,33.05,33.4043,3199,0
208
+ EQLT.US,D,20260130,000000,33.12,33.12,32.59,32.7257,7376,0
209
+ EQLT.US,D,20260202,000000,32.82,33.07,32.79,33.0147,919,0
210
+ EQLT.US,D,20260203,000000,33.41,33.41,33.04,33.3282,2312,0
211
+ EQLT.US,D,20260204,000000,33.3,33.3,32.75,32.81,5661,0
212
+ EQLT.US,D,20260205,000000,32.5,32.64,32.458,32.458,513,0
213
+ EQLT.US,D,20260206,000000,33.08,33.3257,32.96,33.3257,4064,0
214
+ EQLT.US,D,20260209,000000,33.34,33.765,33.194,33.75,12893,0
215
+ EQLT.US,D,20260210,000000,33.75,33.8,33.61,33.6632,3395,0
216
+ EQLT.US,D,20260211,000000,33.75,34.06,33.75,34.06,1916,0
217
+ EQLT.US,D,20260212,000000,34.16,34.16,33.72,33.72,4916,0
218
+ EQLT.US,D,20260213,000000,33.415,33.8011,33.415,33.8011,1268,0
219
+ EQLT.US,D,20260217,000000,33.755,33.755,33.6834,33.6834,2707,0
220
+ EQLT.US,D,20260218,000000,33.945,34.1,33.83,33.865,6784,0
daily/us/nyse stocks/1/eto.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/etw.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/evg.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/ezet.us.txt ADDED
@@ -0,0 +1,394 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ EZET.US,D,20240725,000000,24.22,24.22,23.59,23.75,202792,0
3
+ EZET.US,D,20240726,000000,24.68,24.98,24.5,24.92,196192,0
4
+ EZET.US,D,20240729,000000,25.62,25.62,24.78,25.13,151737,0
5
+ EZET.US,D,20240730,000000,25.47,25.49,24.82,24.855,287662,0
6
+ EZET.US,D,20240731,000000,25.35,25.4494,24.67,24.82,61391,0
7
+ EZET.US,D,20240801,000000,24.17,24.28,23.47,23.82,106858,0
8
+ EZET.US,D,20240802,000000,23.9,24.11,22.74,22.9,30914,0
9
+ EZET.US,D,20240805,000000,16.66,19.13,16.645,18.255,345928,0
10
+ EZET.US,D,20240806,000000,18.7,19.37,18.45,18.9606,50302,0
11
+ EZET.US,D,20240807,000000,18.76,18.87,17.72,17.88,36971,0
12
+ EZET.US,D,20240808,000000,18.74,19.82,18.5,19.57,78819,0
13
+ EZET.US,D,20240809,000000,19.94,20.04,19.48,19.72,25642,0
14
+ EZET.US,D,20240812,000000,20.38,20.69,19.72,20.225,127771,0
15
+ EZET.US,D,20240813,000000,20.1,20.67,20.0128,20.61,42584,0
16
+ EZET.US,D,20240814,000000,20.66,20.75,20.0613,20.31,22972,0
17
+ EZET.US,D,20240815,000000,20.2,20.31,19.21,19.35,73183,0
18
+ EZET.US,D,20240816,000000,19.85,19.9799,19.43,19.94,55692,0
19
+ EZET.US,D,20240819,000000,19.75,19.97,19.5,19.84,95075,0
20
+ EZET.US,D,20240820,000000,20.09,20.12,19.43,19.77,71033,0
21
+ EZET.US,D,20240821,000000,19.63,20.16,19.28,20.12,73026,0
22
+ EZET.US,D,20240822,000000,19.99,19.99,19.72,19.82,21824,0
23
+ EZET.US,D,20240823,000000,20.2,20.93,20.07,20.93,194864,0
24
+ EZET.US,D,20240826,000000,20.81,20.81,20.36,20.36,76742,0
25
+ EZET.US,D,20240827,000000,19.97,19.97,19.49,19.62,86007,0
26
+ EZET.US,D,20240828,000000,19.18,19.33,18.74,19.05,99476,0
27
+ EZET.US,D,20240829,000000,19.5,19.67,19.14,19.24,20051,0
28
+ EZET.US,D,20240830,000000,19.21,19.31,18.5,19.05,111247,0
29
+ EZET.US,D,20240903,000000,19.06,19.06,18.5316,18.56,74134,0
30
+ EZET.US,D,20240904,000000,18.22,18.85,18.19,18.66,46660,0
31
+ EZET.US,D,20240905,000000,18.29,18.3099,17.93,17.9499,25855,0
32
+ EZET.US,D,20240906,000000,18.22,18.22,16.77,16.89,113355,0
33
+ EZET.US,D,20240909,000000,17.56,17.88,17.28,17.85,46531,0
34
+ EZET.US,D,20240910,000000,17.81,18.13,17.6699,18.09,19605,0
35
+ EZET.US,D,20240911,000000,17.73,17.95,17.39,17.8,25622,0
36
+ EZET.US,D,20240912,000000,17.83,17.9499,17.65,17.91,19370,0
37
+ EZET.US,D,20240913,000000,17.83,18.465,17.83,18.44,51336,0
38
+ EZET.US,D,20240916,000000,17.51,17.54,17.27,17.27,61441,0
39
+ EZET.US,D,20240917,000000,17.68,18.17,17.58,17.87,20721,0
40
+ EZET.US,D,20240918,000000,17.57,17.91,17.435,17.58,63690,0
41
+ EZET.US,D,20240919,000000,18.6,18.96,18.41,18.72,50117,0
42
+ EZET.US,D,20240920,000000,19.28,19.49,19.15,19.35,84954,0
43
+ EZET.US,D,20240923,000000,20.14,20.56,20.07,20.34,62553,0
44
+ EZET.US,D,20240924,000000,20.03,20.18,19.73,20.15,40852,0
45
+ EZET.US,D,20240925,000000,19.91,19.979,19.52,19.52,10310,0
46
+ EZET.US,D,20240926,000000,19.9,20.259,19.89,20.16,69220,0
47
+ EZET.US,D,20240927,000000,20.21,20.75,20.13,20.55,159592,0
48
+ EZET.US,D,20240930,000000,19.95,19.99,19.6,19.73,22975,0
49
+ EZET.US,D,20241001,000000,19.81,19.83,18.55,18.92,57593,0
50
+ EZET.US,D,20241002,000000,18.44,18.75,18.02,18.03,27350,0
51
+ EZET.US,D,20241003,000000,17.9,17.98,17.6043,17.88,40380,0
52
+ EZET.US,D,20241004,000000,18.12,18.53,17.91,18.51,21503,0
53
+ EZET.US,D,20241007,000000,18.81,19.05,18.4591,18.6,13560,0
54
+ EZET.US,D,20241008,000000,18.46,18.63,18.3101,18.55,12510,0
55
+ EZET.US,D,20241009,000000,18.46,18.78,18.29,18.39,22380,0
56
+ EZET.US,D,20241010,000000,18.17,18.3,17.73,17.96,29011,0
57
+ EZET.US,D,20241011,000000,18.43,18.8,18.43,18.6872,38630,0
58
+ EZET.US,D,20241014,000000,19.42,20.08,19.39,19.95,205439,0
59
+ EZET.US,D,20241015,000000,19.81,20.44,19.34,19.68,68864,0
60
+ EZET.US,D,20241016,000000,19.97,20.11,19.73,19.9,35619,0
61
+ EZET.US,D,20241017,000000,19.86,20.01,19.65,19.74,11600,0
62
+ EZET.US,D,20241018,000000,19.93,20.28,19.93,20.15,11959,0
63
+ EZET.US,D,20241021,000000,20.47,20.47,20.21,20.38,22814,0
64
+ EZET.US,D,20241022,000000,19.99,20.0399,19.83,19.95,30380,0
65
+ EZET.US,D,20241023,000000,19.57,19.62,18.63,19.06,40625,0
66
+ EZET.US,D,20241024,000000,19.22,19.31,19.09,19.28,10264,0
67
+ EZET.US,D,20241025,000000,19.27,19.46,18.7867,18.81,53691,0
68
+ EZET.US,D,20241028,000000,19.22,19.23,18.93,19.02,36712,0
69
+ EZET.US,D,20241029,000000,19.93,20.39,19.8336,19.97,30048,0
70
+ EZET.US,D,20241030,000000,20.42,20.68,20.15,20.21,27231,0
71
+ EZET.US,D,20241031,000000,19.97,19.97,19.04,19.07,54258,0
72
+ EZET.US,D,20241101,000000,19.25,19.62,18.93,19.09,25533,0
73
+ EZET.US,D,20241104,000000,18.71,18.71,18.31,18.38,27176,0
74
+ EZET.US,D,20241105,000000,18.69,18.76,18.37,18.41,13307,0
75
+ EZET.US,D,20241106,000000,20,20.56,19.94,20.51,88820,0
76
+ EZET.US,D,20241107,000000,21.41,22.19,21.17,22.11,65741,0
77
+ EZET.US,D,20241108,000000,22.45,22.609,22.06,22.4,62479,0
78
+ EZET.US,D,20241111,000000,24.075,25.72,24,25.54,115008,0
79
+ EZET.US,D,20241112,000000,24.835,25.19,24.54,25,47153,0
80
+ EZET.US,D,20241113,000000,24.7,25.3799,23.8499,24.08,192308,0
81
+ EZET.US,D,20241114,000000,24.26,24.3,23.435,23.53,30647,0
82
+ EZET.US,D,20241115,000000,23.33,23.4886,22.9,23.48,35357,0
83
+ EZET.US,D,20241118,000000,23.59,24.35,23.36,23.99,35783,0
84
+ EZET.US,D,20241119,000000,23.5,23.82,23.5,23.59,20247,0
85
+ EZET.US,D,20241120,000000,23.7807,23.83,23.1,23.34,22701,0
86
+ EZET.US,D,20241121,000000,25.53,25.779,24.84,25.55,89847,0
87
+ EZET.US,D,20241122,000000,25.1,25.3,24.89,25.03,27266,0
88
+ EZET.US,D,20241125,000000,26.54,26.97,25.49,26.67,81915,0
89
+ EZET.US,D,20241126,000000,25.21,25.558,24.76,25.22,50402,0
90
+ EZET.US,D,20241127,000000,26.49,27.6499,26.49,27.63,78908,0
91
+ EZET.US,D,20241129,000000,27.43,27.74,27.23,27.25,18025,0
92
+ EZET.US,D,20241202,000000,27.6299,28,27.03,27.52,51384,0
93
+ EZET.US,D,20241203,000000,27,27.48,26.67,27.46,35335,0
94
+ EZET.US,D,20241204,000000,28.39,29.66,28.32,29.63,52986,0
95
+ EZET.US,D,20241205,000000,29.7657,30,28.8,29.1,46560,0
96
+ EZET.US,D,20241206,000000,29.85,31.09,29.73,30.88,41334,0
97
+ EZET.US,D,20241209,000000,29.63,29.931,28.325,28.44,81907,0
98
+ EZET.US,D,20241210,000000,28.2338,28.32,26.75,27.72,73116,0
99
+ EZET.US,D,20241211,000000,28.39,29.21,28.39,29.17,26371,0
100
+ EZET.US,D,20241212,000000,30.24,30.27,29.4,29.56,32960,0
101
+ EZET.US,D,20241213,000000,29.8,30.15,29.52,29.8,46417,0
102
+ EZET.US,D,20241216,000000,29.935,31.28,29.75,30.76,180227,0
103
+ EZET.US,D,20241217,000000,30.54,30.55,29.78,29.91,175983,0
104
+ EZET.US,D,20241218,000000,29.4,29.74,27.69,27.98,153580,0
105
+ EZET.US,D,20241219,000000,28.01,28.11,25.31,25.63,381437,0
106
+ EZET.US,D,20241220,000000,25.27,26.5976,25.18,26.15,72288,0
107
+ EZET.US,D,20241223,000000,25.36,25.84,24.85,25.8,73174,0
108
+ EZET.US,D,20241224,000000,26.16,26.685,26.12,26.62,13253,0
109
+ EZET.US,D,20241226,000000,25.52,25.54,25.13,25.26,62688,0
110
+ EZET.US,D,20241227,000000,25.73,25.73,25.1348,25.35,37166,0
111
+ EZET.US,D,20241230,000000,25.2314,25.949,25.071,25.83,46786,0
112
+ EZET.US,D,20241231,000000,26.21,26.21,25.31,25.37,29070,0
113
+ EZET.US,D,20250102,000000,26.55,26.55,26.07,26.28,17887,0
114
+ EZET.US,D,20250103,000000,26.7,27.589,26.7,27.41,63580,0
115
+ EZET.US,D,20250106,000000,27.66,28.44,27.59,28.01,40218,0
116
+ EZET.US,D,20250107,000000,27.45,27.64,25.66,25.74,70709,0
117
+ EZET.US,D,20250108,000000,25.44,25.72,24.41,24.92,61652,0
118
+ EZET.US,D,20250110,000000,24.86,25.14,24.311,24.76,54916,0
119
+ EZET.US,D,20250113,000000,23.12,23.51,22.245,23.45,66001,0
120
+ EZET.US,D,20250114,000000,24.334,24.56,24.2299,24.48,16353,0
121
+ EZET.US,D,20250115,000000,25.019,26.4,24.92,26.1,86261,0
122
+ EZET.US,D,20250116,000000,25.28,25.485,24.82,25.35,57823,0
123
+ EZET.US,D,20250117,000000,26,26.8176,25.91,26.765,21511,0
124
+ EZET.US,D,20250121,000000,25.34,25.59,24.87,25.19,59447,0
125
+ EZET.US,D,20250122,000000,25.19,25.19,24.65,24.76,65285,0
126
+ EZET.US,D,20250123,000000,24.55,25.07,24.32,24.71,53880,0
127
+ EZET.US,D,20250124,000000,25.84,25.995,25.29,25.34,45322,0
128
+ EZET.US,D,20250127,000000,23.58,23.93,23.23,23.87,27726,0
129
+ EZET.US,D,20250128,000000,24.01,24.41,23.5,23.5,18937,0
130
+ EZET.US,D,20250129,000000,23.63,24.12,23.4412,23.87,50664,0
131
+ EZET.US,D,20250130,000000,24.72,24.97,24.53,24.6,124504,0
132
+ EZET.US,D,20250131,000000,25.6,26.14,24.99,25.22,46401,0
133
+ EZET.US,D,20250203,000000,19.46,21.06,19.42,20.57,214345,0
134
+ EZET.US,D,20250204,000000,21.31,21.73,20.76,20.81,77152,0
135
+ EZET.US,D,20250205,000000,21.34,21.42,20.66,21.03,91185,0
136
+ EZET.US,D,20250206,000000,21.05,21.11,20.34,20.67,102718,0
137
+ EZET.US,D,20250207,000000,21.15,21.27,19.62,19.64,89281,0
138
+ EZET.US,D,20250210,000000,20.24,20.48,20.08,20.41,58181,0
139
+ EZET.US,D,20250211,000000,20.1786,20.28,19.66,19.72,56429,0
140
+ EZET.US,D,20250212,000000,19.5104,20.49,19.39,20.34,166341,0
141
+ EZET.US,D,20250213,000000,20.14,20.25,19.89,20.19,50922,0
142
+ EZET.US,D,20250214,000000,20.5299,21.24,20.46,20.76,54226,0
143
+ EZET.US,D,20250218,000000,20.5104,20.68,19.84,19.99,29342,0
144
+ EZET.US,D,20250219,000000,20.66,20.71,20.38,20.7,16431,0
145
+ EZET.US,D,20250220,000000,21.04,21.04,20.65,20.89,39946,0
146
+ EZET.US,D,20250221,000000,21.41,21.53,19.91,20.01,154417,0
147
+ EZET.US,D,20250224,000000,20.32,20.39,19.97,20.04,76433,0
148
+ EZET.US,D,20250225,000000,18.31,18.9985,17.95005,18.89,69683,0
149
+ EZET.US,D,20250226,000000,18.1101,18.65,17.13,17.73,82124,0
150
+ EZET.US,D,20250227,000000,17.81,17.85,17.01,17.1,28351,0
151
+ EZET.US,D,20250228,000000,16.42,17.11,16.26,16.84,169853,0
152
+ EZET.US,D,20250303,000000,17.92,17.96,15.95,16.15,246229,0
153
+ EZET.US,D,20250304,000000,15.73,16.6697,15.2,16.27,149407,0
154
+ EZET.US,D,20250305,000000,16.71,16.99,16.46,16.95,71829,0
155
+ EZET.US,D,20250306,000000,17.09,17.28,16.55,16.73,85961,0
156
+ EZET.US,D,20250307,000000,16.59,17.07,16.3,16.38,59941,0
157
+ EZET.US,D,20250310,000000,15.99,16.07,13.791,14.19,105699,0
158
+ EZET.US,D,20250311,000000,14.42,14.88,14,14.8051,49229,0
159
+ EZET.US,D,20250312,000000,14.4,14.51,13.97,14.28,23243,0
160
+ EZET.US,D,20250313,000000,14.31,14.43,13.85,14.05,45629,0
161
+ EZET.US,D,20250314,000000,14.5,14.75,14.32,14.69,48684,0
162
+ EZET.US,D,20250317,000000,14.46,14.82,14.369,14.76,50531,0
163
+ EZET.US,D,20250318,000000,14.41,14.48,14.22,14.47,90127,0
164
+ EZET.US,D,20250319,000000,15.29,15.7,15.2,15.45,66303,0
165
+ EZET.US,D,20250320,000000,15.09,15.26,14.88,14.98,35875,0
166
+ EZET.US,D,20250321,000000,14.83,15.01,14.73,14.99,48775,0
167
+ EZET.US,D,20250324,000000,15.7992,15.95,15.74,15.89,39692,0
168
+ EZET.US,D,20250325,000000,15.78,15.8,15.62,15.78,24144,0
169
+ EZET.US,D,20250326,000000,15.61,15.62,15.14,15.17,36523,0
170
+ EZET.US,D,20250327,000000,15.25,15.381,15.11,15.24,58803,0
171
+ EZET.US,D,20250328,000000,14.3858,14.43,14.15,14.21,69288,0
172
+ EZET.US,D,20250331,000000,13.8637,14.05,13.67,13.87,95660,0
173
+ EZET.US,D,20250401,000000,14.21,14.65,14,14.53,208222,0
174
+ EZET.US,D,20250402,000000,14.11,14.575,14.11,14.53,78719,0
175
+ EZET.US,D,20250403,000000,13.47,13.59,13.35,13.55,36706,0
176
+ EZET.US,D,20250404,000000,13.4601,13.79,13.455,13.74,111713,0
177
+ EZET.US,D,20250407,000000,11.405,12.38,11.309,11.71,58137,0
178
+ EZET.US,D,20250408,000000,11.8615,12,11.05,11.1,72991,0
179
+ EZET.US,D,20250409,000000,11.09,12.5956,11.07,12.43,60968,0
180
+ EZET.US,D,20250410,000000,11.97,12.07,11.19,11.48,143293,0
181
+ EZET.US,D,20250411,000000,11.84,12.06,11.75,11.87,84197,0
182
+ EZET.US,D,20250414,000000,12.71,12.81,12.32,12.44,62738,0
183
+ EZET.US,D,20250415,000000,12.4696,12.61,12.19,12.19,35494,0
184
+ EZET.US,D,20250416,000000,11.93,12.24,11.73,12.05,77154,0
185
+ EZET.US,D,20250417,000000,12.1,12.26,11.92,12.02,48876,0
186
+ EZET.US,D,20250421,000000,12.341,12.43,11.9096,11.95,33429,0
187
+ EZET.US,D,20250422,000000,12.42,13.13,12.38,12.93,140518,0
188
+ EZET.US,D,20250423,000000,13.8,13.94,13.4,13.6,125275,0
189
+ EZET.US,D,20250424,000000,13.37,13.49,13.26,13.39,47080,0
190
+ EZET.US,D,20250425,000000,13.4,13.86,13.4,13.7,126746,0
191
+ EZET.US,D,20250428,000000,13.6725,13.69,13.27,13.66,160602,0
192
+ EZET.US,D,20250429,000000,13.77,13.91,13.74,13.85,127885,0
193
+ EZET.US,D,20250430,000000,13.46,13.61,13.18,13.56,87096,0
194
+ EZET.US,D,20250501,000000,14.07,14.24,13.87,14.02,88828,0
195
+ EZET.US,D,20250502,000000,13.9526,14.19,13.91,13.97,142424,0
196
+ EZET.US,D,20250505,000000,13.64,13.87,13.64,13.81,34886,0
197
+ EZET.US,D,20250506,000000,13.37,13.65,13.33,13.555,59347,0
198
+ EZET.US,D,20250507,000000,13.87,13.927,13.58,13.63,36567,0
199
+ EZET.US,D,20250508,000000,15.06,16.24,14.94,16.11,159864,0
200
+ EZET.US,D,20250509,000000,17.82,18.11,17.34,17.74,79069,0
201
+ EZET.US,D,20250512,000000,19.42,19.5692,18.35,18.71,60331,0
202
+ EZET.US,D,20250513,000000,19.36,20.77,19.23,20.48,83558,0
203
+ EZET.US,D,20250514,000000,19.83,19.9,19.4,19.77,51536,0
204
+ EZET.US,D,20250515,000000,19.33,19.73,18.825,19.24,56221,0
205
+ EZET.US,D,20250516,000000,19.75,19.82,19.59,19.71,27114,0
206
+ EZET.US,D,20250519,000000,18.26,19.35,18.25,19.14,93756,0
207
+ EZET.US,D,20250520,000000,18.9,19.04,18.59,19,53785,0
208
+ EZET.US,D,20250521,000000,19.28,19.85,18.63,19.12,164906,0
209
+ EZET.US,D,20250522,000000,20.16,20.36,19.94,20.01,135698,0
210
+ EZET.US,D,20250523,000000,19.44,19.67,19.4,19.47,102501,0
211
+ EZET.US,D,20250527,000000,20.3092,20.61,20.02,20.45,65336,0
212
+ EZET.US,D,20250528,000000,20.32,20.43,19.88,19.91,105224,0
213
+ EZET.US,D,20250529,000000,20.41,20.43,19.93,20.15,59660,0
214
+ EZET.US,D,20250530,000000,19.71,19.88,19.29,19.56,68171,0
215
+ EZET.US,D,20250602,000000,19.019,19.49,18.97,19.26,85193,0
216
+ EZET.US,D,20250603,000000,19.96,20.15,19.82,19.97,91133,0
217
+ EZET.US,D,20250604,000000,19.88,20.29,19.72,19.96,33543,0
218
+ EZET.US,D,20250605,000000,19.99,20,19.04,19.205,226648,0
219
+ EZET.US,D,20250606,000000,18.87,19.1331,18.86,18.88,27275,0
220
+ EZET.US,D,20250609,000000,19.3,19.65,19.11,19.62,27789,0
221
+ EZET.US,D,20250610,000000,20.91,21.3,20.4738,21.09,72343,0
222
+ EZET.US,D,20250611,000000,21.41,21.87,21.2,21.39,129594,0
223
+ EZET.US,D,20250612,000000,20.79,21.05,20.45,20.46,57458,0
224
+ EZET.US,D,20250613,000000,19.321,19.6099,19.09,19.21,71464,0
225
+ EZET.US,D,20250616,000000,19.87,20.27,19.85,20.24,31237,0
226
+ EZET.US,D,20250617,000000,19.42,19.43,18.65,19.22,59530,0
227
+ EZET.US,D,20250618,000000,18.925,19.2419,18.78,18.92,33722,0
228
+ EZET.US,D,20250620,000000,19.42,19.44,18.05,18.33,74596,0
229
+ EZET.US,D,20250623,000000,17.07,17.63,16.68,17.57,83750,0
230
+ EZET.US,D,20250624,000000,18.35,18.81,18.3,18.52,129432,0
231
+ EZET.US,D,20250625,000000,18.47,18.56,18.1886,18.47,35950,0
232
+ EZET.US,D,20250626,000000,18.5,18.65,18.35,18.52,33993,0
233
+ EZET.US,D,20250627,000000,18.47,18.61,18.151,18.35,43542,0
234
+ EZET.US,D,20250630,000000,18.78,19.15,18.52,19.13,43107,0
235
+ EZET.US,D,20250701,000000,18.5579,18.64,18.25,18.25,58501,0
236
+ EZET.US,D,20250702,000000,18.6446,19.82,18.595,19.79,120572,0
237
+ EZET.US,D,20250703,000000,19.7,20.039,19.52,19.57,55094,0
238
+ EZET.US,D,20250707,000000,19.429,19.47,19.129,19.33,84094,0
239
+ EZET.US,D,20250708,000000,19.5756,19.98,19.44,19.82,95012,0
240
+ EZET.US,D,20250709,000000,20.23,21.22,20.0147,21.05,161374,0
241
+ EZET.US,D,20250710,000000,21.21,21.57,20.98,21.42,95465,0
242
+ EZET.US,D,20250711,000000,22.8,22.89,22.38,22.89,169245,0
243
+ EZET.US,D,20250714,000000,23.14,23.32,22.67,22.81,192514,0
244
+ EZET.US,D,20250715,000000,23.03,23.55,22.56,23.13,256786,0
245
+ EZET.US,D,20250716,000000,24.12,25.72,24.11,25.72,491176,0
246
+ EZET.US,D,20250717,000000,26,26.27,25.62,25.96,227035,0
247
+ EZET.US,D,20250718,000000,27.56,27.88,26.852,26.99,461697,0
248
+ EZET.US,D,20250721,000000,28.84,29.32,28.28,28.41,375043,0
249
+ EZET.US,D,20250722,000000,28.12,28.46,27.57,27.9,164013,0
250
+ EZET.US,D,20250723,000000,27.84,27.84,26.973,27.28,223926,0
251
+ EZET.US,D,20250724,000000,27.65,28.65,27.55,28.43,197846,0
252
+ EZET.US,D,20250725,000000,28.16,28.26,27.4,27.68,89253,0
253
+ EZET.US,D,20250728,000000,29.2,29.38,28.51,28.85,221452,0
254
+ EZET.US,D,20250729,000000,29.38,29.38,28.22,28.59,224994,0
255
+ EZET.US,D,20250730,000000,28.6,29.06,27.9311,28.57,207713,0
256
+ EZET.US,D,20250731,000000,28.82,28.98,28.35,28.37,112801,0
257
+ EZET.US,D,20250801,000000,27.705,27.74,26.6008,26.61,180279,0
258
+ EZET.US,D,20250804,000000,27.07,28.2099,27.03,27.86,259291,0
259
+ EZET.US,D,20250805,000000,27.58,27.78,26.99,27.12,131884,0
260
+ EZET.US,D,20250806,000000,27.23,28.1,27.17,27.98,193622,0
261
+ EZET.US,D,20250807,000000,29.12,29.48,28.8,29.41,150845,0
262
+ EZET.US,D,20250808,000000,29.73,30.91,29.67,30.89,265337,0
263
+ EZET.US,D,20250811,000000,31.9133,33.14,31.82,32.36,275705,0
264
+ EZET.US,D,20250812,000000,33.6,34.35,33.08,34.35,171693,0
265
+ EZET.US,D,20250813,000000,35.79,36.04,35.1,36.02,228670,0
266
+ EZET.US,D,20250814,000000,34.44,35.74,34.05,34.49,286374,0
267
+ EZET.US,D,20250815,000000,35.085,35.085,33.22,33.28,334342,0
268
+ EZET.US,D,20250818,000000,33.041,33.26,32.48,33.08,201079,0
269
+ EZET.US,D,20250819,000000,32.76,32.95,31.25,31.42,253970,0
270
+ EZET.US,D,20250820,000000,31.73,33.1,31.2,33.04,190554,0
271
+ EZET.US,D,20250821,000000,32.45,32.81,31.95,32.07,82877,0
272
+ EZET.US,D,20250822,000000,32.36,36.88,32.25,36.74,396966,0
273
+ EZET.US,D,20250825,000000,35.37,35.56,33.54,33.58,342143,0
274
+ EZET.US,D,20250826,000000,34.08,34.94,33.75,34.94,100057,0
275
+ EZET.US,D,20250827,000000,34.87,35.4,34.45,34.68,153620,0
276
+ EZET.US,D,20250828,000000,34.99,35.01,33.71,33.71,165527,0
277
+ EZET.US,D,20250829,000000,33.35,33.38,32.4,32.97,267131,0
278
+ EZET.US,D,20250902,000000,32.6975,33.37,32.33,32.42,136862,0
279
+ EZET.US,D,20250903,000000,33.24,34.08,33.2,34.01,130984,0
280
+ EZET.US,D,20250904,000000,33.34,33.44,32.38,32.45,110107,0
281
+ EZET.US,D,20250905,000000,33.99,33.99,32.28,32.9,147886,0
282
+ EZET.US,D,20250908,000000,32.96,33.3,32.56,32.57,149433,0
283
+ EZET.US,D,20250909,000000,32.95,33.11,32.46,32.62,82923,0
284
+ EZET.US,D,20250910,000000,33.2,33.83,32.68,32.84,204252,0
285
+ EZET.US,D,20250911,000000,33.5203,33.73,33.41,33.62,87770,0
286
+ EZET.US,D,20250912,000000,34.33,35.49,34.28,35.48,174197,0
287
+ EZET.US,D,20250915,000000,34.38,34.5,33.94,34.13,166990,0
288
+ EZET.US,D,20250916,000000,34.21,34.26,33.63,34.13,143027,0
289
+ EZET.US,D,20250917,000000,34.11,34.38,33.58,34.32,148333,0
290
+ EZET.US,D,20250918,000000,34.82,35.23,34.675,34.87,109395,0
291
+ EZET.US,D,20250919,000000,34.4,34.48,33.71,33.73,162185,0
292
+ EZET.US,D,20250922,000000,31.94,32.06,31.3566,31.4,149334,0
293
+ EZET.US,D,20250923,000000,31.86,31.98,31.4,31.53,117785,0
294
+ EZET.US,D,20250924,000000,31.72,31.9,31.52,31.58,51008,0
295
+ EZET.US,D,20250925,000000,30.37,30.52,29.035,29.68,339633,0
296
+ EZET.US,D,20250926,000000,29.7405,30.905,29.68,30.61,272340,0
297
+ EZET.US,D,20250929,000000,31.23,31.96,31.19,31.85,304857,0
298
+ EZET.US,D,20250930,000000,31.61,31.73,31.07,31.59,411525,0
299
+ EZET.US,D,20251001,000000,32.6,33.01,32.56,32.95,299867,0
300
+ EZET.US,D,20251002,000000,33.38,34.3217,32.98,34.16,311364,0
301
+ EZET.US,D,20251003,000000,34.2,34.9,33.74,34.38,126596,0
302
+ EZET.US,D,20251006,000000,34.91,35.96,34.8,35.89,170007,0
303
+ EZET.US,D,20251007,000000,36.13,36.15,33.83,34.04,257884,0
304
+ EZET.US,D,20251008,000000,34,34.54,33.72,34.29,73002,0
305
+ EZET.US,D,20251009,000000,33.36,33.42,32.42,32.91,239091,0
306
+ EZET.US,D,20251010,000000,33.15,33.35,29.98,30.29,501284,0
307
+ EZET.US,D,20251013,000000,31.16,32.46,31.02,32.34,286503,0
308
+ EZET.US,D,20251014,000000,29.9001,31.6,29.63,31.16,393701,0
309
+ EZET.US,D,20251015,000000,30.9,31.17,29.87,30.26,185595,0
310
+ EZET.US,D,20251016,000000,30.75,30.88,29.225,29.37,243495,0
311
+ EZET.US,D,20251017,000000,28.68,29.22,28.2,29.06,307962,0
312
+ EZET.US,D,20251020,000000,30.58,30.72,29.78,30.24,109806,0
313
+ EZET.US,D,20251021,000000,29.44,31.21,29.26,30.37,265290,0
314
+ EZET.US,D,20251022,000000,29.245,29.41,28.71,28.88,192192,0
315
+ EZET.US,D,20251023,000000,29.2,29.83,28.91,29.295,134126,0
316
+ EZET.US,D,20251024,000000,30.11,30.16,29.35,29.83,90906,0
317
+ EZET.US,D,20251027,000000,31.64,32.15,31.35,31.87,117665,0
318
+ EZET.US,D,20251028,000000,31.435,31.69,30.62,30.65,38332,0
319
+ EZET.US,D,20251029,000000,30.58,30.58,29.17,29.63,193184,0
320
+ EZET.US,D,20251030,000000,28.92,29,27.92,28,213583,0
321
+ EZET.US,D,20251031,000000,29.24,29.61,28.93,29.485,106523,0
322
+ EZET.US,D,20251103,000000,28.24,28.33,27.03,27.19,283054,0
323
+ EZET.US,D,20251104,000000,26.49,27.21,23.735,24.38,443326,0
324
+ EZET.US,D,20251105,000000,25.34,26.42,25.19,26.21,282400,0
325
+ EZET.US,D,20251106,000000,25.39,25.53,24.76,25.08,187614,0
326
+ EZET.US,D,20251107,000000,24.52,26.35,24.27,26.295,230028,0
327
+ EZET.US,D,20251110,000000,27.4,27.4,26.61,27.11,183137,0
328
+ EZET.US,D,20251111,000000,26.8,26.8,26.03,26.09,124125,0
329
+ EZET.US,D,20251112,000000,27.08,27.11,25.59,25.925,222793,0
330
+ EZET.US,D,20251113,000000,25.965,26.36,23.94,24.04,277174,0
331
+ EZET.US,D,20251114,000000,23.8,24.7,23.62,23.82,439499,0
332
+ EZET.US,D,20251117,000000,23.65,24.315,22.45,22.8,1481495,0
333
+ EZET.US,D,20251118,000000,23.17,24.03,23.04,23.7,355592,0
334
+ EZET.US,D,20251119,000000,23.12,23.54,21.76,22.34,521352,0
335
+ EZET.US,D,20251120,000000,22.885,22.9,21.17,21.49,355784,0
336
+ EZET.US,D,20251121,000000,20.6625,21.28,20.33,20.78,321113,0
337
+ EZET.US,D,20251124,000000,21.252,22.63,21.2,22.57,258179,0
338
+ EZET.US,D,20251125,000000,22.08,22.44,21.67,22.25,184196,0
339
+ EZET.US,D,20251126,000000,22.24,23.11,22.05,22.97,135153,0
340
+ EZET.US,D,20251128,000000,23.48,23.48,22.895,23.02,120293,0
341
+ EZET.US,D,20251201,000000,21.3938,21.48,20.66,20.93,182288,0
342
+ EZET.US,D,20251202,000000,21.66,23.03,21.655,22.63,143165,0
343
+ EZET.US,D,20251203,000000,23.27,23.94,23.21,23.82,152130,0
344
+ EZET.US,D,20251204,000000,24.2,24.46,23.29,23.85,130328,0
345
+ EZET.US,D,20251205,000000,23.61,23.96,22.665,22.94,111673,0
346
+ EZET.US,D,20251208,000000,23.85,24.09,23.38,23.82,109835,0
347
+ EZET.US,D,20251209,000000,23.61,25.78,23.59,25.27,304595,0
348
+ EZET.US,D,20251210,000000,25.33,26.165,25.1,25.49,124854,0
349
+ EZET.US,D,20251211,000000,24.16,24.515,23.885,24.45,85776,0
350
+ EZET.US,D,20251212,000000,24.59,24.635,23.14,23.39,191360,0
351
+ EZET.US,D,20251215,000000,23.72,23.89,21.98,22.22,581886,0
352
+ EZET.US,D,20251216,000000,22.3,22.54,22.09,22.37,130896,0
353
+ EZET.US,D,20251217,000000,22.34,22.98,21.16,21.38,271699,0
354
+ EZET.US,D,20251218,000000,22.45,22.73,21.055,21.07,237095,0
355
+ EZET.US,D,20251219,000000,22.47,22.87,22.28,22.73,227831,0
356
+ EZET.US,D,20251222,000000,23.17,23.295,22.5,22.56,98786,0
357
+ EZET.US,D,20251223,000000,22.33,22.65,22.01,22.5,314322,0
358
+ EZET.US,D,20251224,000000,22.21,22.38,21.92,22.25,85289,0
359
+ EZET.US,D,20251226,000000,22.58,22.6,21.955,22.24,221068,0
360
+ EZET.US,D,20251229,000000,22.2,22.48,22.1,22.18,117439,0
361
+ EZET.US,D,20251230,000000,22.51,22.81,22.35,22.44,177208,0
362
+ EZET.US,D,20251231,000000,22.8,22.82,22.44,22.52,94116,0
363
+ EZET.US,D,20260102,000000,23.04,23.91,22.91,23.67,602019,0
364
+ EZET.US,D,20260105,000000,23.95,24.77,23.77,24.62,389200,0
365
+ EZET.US,D,20260106,000000,25.07,25.09,24.16,24.61,274090,0
366
+ EZET.US,D,20260107,000000,24.22,24.255,23.71,23.77,210349,0
367
+ EZET.US,D,20260108,000000,23.31,23.78,23.13,23.53,47714,0
368
+ EZET.US,D,20260109,000000,23.42,23.85,23.18,23.29,53247,0
369
+ EZET.US,D,20260112,000000,23.42,23.86,23.3933,23.53,88355,0
370
+ EZET.US,D,20260113,000000,23.92,24.44,23.77,24.34,191817,0
371
+ EZET.US,D,20260114,000000,25.17,25.84,25.1,25.67,168359,0
372
+ EZET.US,D,20260115,000000,25.56,25.59,24.85,24.95,160012,0
373
+ EZET.US,D,20260116,000000,25.15,25.15,24.67,24.975,170762,0
374
+ EZET.US,D,20260120,000000,23.26,23.37,22.6,22.76,308281,0
375
+ EZET.US,D,20260121,000000,22.53,23.23,21.74,22.95,261854,0
376
+ EZET.US,D,20260122,000000,22.54,22.54,22.05,22.25,92026,0
377
+ EZET.US,D,20260123,000000,22.28,22.875,21.91,22.28,155162,0
378
+ EZET.US,D,20260126,000000,21.79,22.36,21.79,21.99,195831,0
379
+ EZET.US,D,20260127,000000,22.175,22.93,22.03,22.91,186394,0
380
+ EZET.US,D,20260128,000000,22.91,23.02,22.65,22.83,85460,0
381
+ EZET.US,D,20260129,000000,22.1,22.13,20.87,21.23,213711,0
382
+ EZET.US,D,20260130,000000,20.695,20.89,19.97,20.3,234090,0
383
+ EZET.US,D,20260202,000000,17.61,18.18,17.54,17.6,1118656,0
384
+ EZET.US,D,20260203,000000,17.48,17.67,16.01,17.43,461891,0
385
+ EZET.US,D,20260204,000000,16.66,16.785,15.73,16.42,330787,0
386
+ EZET.US,D,20260205,000000,15.72,15.88,13.84,14.145,605108,0
387
+ EZET.US,D,20260206,000000,14.78,15.86,14.78,15.58,201604,0
388
+ EZET.US,D,20260209,000000,15.28,16.27,15.28,16.12,101727,0
389
+ EZET.US,D,20260210,000000,15.4,15.47,15.11,15.26,98225,0
390
+ EZET.US,D,20260211,000000,15.07,15.125,14.42,14.82,79612,0
391
+ EZET.US,D,20260212,000000,15.07,15.1,14.39,14.52,58967,0
392
+ EZET.US,D,20260213,000000,14.99,15.68,14.9369,15.505,95417,0
393
+ EZET.US,D,20260217,000000,15.1,15.275,14.74,15.13,70555,0
394
+ EZET.US,D,20260218,000000,14.91,15.22,14.59,14.7,55077,0
daily/us/nyse stocks/1/fbdc.us.txt ADDED
@@ -0,0 +1,162 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ FBDC.US,D,20250630,000000,20.7819,20.952,20.584,20.7819,14392.5,0
3
+ FBDC.US,D,20250701,000000,20.7824,20.9064,20.7328,20.7328,49908.4,0
4
+ FBDC.US,D,20250702,000000,20.9064,21.0552,20.7824,21.0304,74976,0
5
+ FBDC.US,D,20250703,000000,21.08,21.2467,21.0304,21.204,7432.05,0
6
+ FBDC.US,D,20250707,000000,21.1792,21.2288,20.9808,21.0056,472872,0
7
+ FBDC.US,D,20250708,000000,21.1792,21.2784,21.08,21.204,96668.7,0
8
+ FBDC.US,D,20250709,000000,21.2784,21.2784,21.1296,21.2288,11189.7,0
9
+ FBDC.US,D,20250710,000000,21.2784,21.5512,21.1792,21.4768,14209.8,0
10
+ FBDC.US,D,20250711,000000,21.458,21.6752,21.3776,21.576,10351.2,0
11
+ FBDC.US,D,20250714,000000,21.576,21.6752,21.5264,21.6504,10635.8,0
12
+ FBDC.US,D,20250715,000000,21.7248,21.7992,21.6752,21.7248,17722.3,0
13
+ FBDC.US,D,20250716,000000,21.7744,21.9232,21.6008,21.9232,18387.4,0
14
+ FBDC.US,D,20250717,000000,22.0224,22.1712,21.9961,22.1712,17853.4,0
15
+ FBDC.US,D,20250718,000000,22.1216,22.1712,21.948,21.948,4175.2,0
16
+ FBDC.US,D,20250721,000000,22.0229,22.1712,21.6752,21.7,12648.5,0
17
+ FBDC.US,D,20250722,000000,21.7,21.848,21.65,21.805,5832.6,0
18
+ FBDC.US,D,20250723,000000,21.948,22.025,21.85,21.925,10972,0
19
+ FBDC.US,D,20250724,000000,21.95,22.1,21.9,21.925,36670,0
20
+ FBDC.US,D,20250725,000000,21.9,21.9675,21.85,21.9415,12372,0
21
+ FBDC.US,D,20250728,000000,21.85,21.868,21.5505,21.5605,6289.6,0
22
+ FBDC.US,D,20250729,000000,21.55,21.65,21.3,21.5,22373.4,0
23
+ FBDC.US,D,20250730,000000,21.6,21.624,21.301,21.325,4777.4,0
24
+ FBDC.US,D,20250731,000000,21.4765,21.5455,21.25,21.25,33907.8,0
25
+ FBDC.US,D,20250801,000000,21.143,21.168,21.052,21.099,1760.4,0
26
+ FBDC.US,D,20250804,000000,21.22,21.28,21.12,21.125,9654,0
27
+ FBDC.US,D,20250805,000000,21,21.18,20.77,21.1742,11144,0
28
+ FBDC.US,D,20250806,000000,21.125,21.27,21.11,21.165,23531,0
29
+ FBDC.US,D,20250807,000000,21.05,21.06,20.96,20.9606,9427,0
30
+ FBDC.US,D,20250808,000000,21.12,21.23,21.12,21.2,8874,0
31
+ FBDC.US,D,20250811,000000,21.27,21.2781,21.0496,21.12,8830,0
32
+ FBDC.US,D,20250812,000000,21.26,21.2746,21.16,21.272,8287,0
33
+ FBDC.US,D,20250813,000000,21.35,21.445,21.32,21.445,9763,0
34
+ FBDC.US,D,20250814,000000,21.39,21.41,21.34,21.3598,4394,0
35
+ FBDC.US,D,20250815,000000,21.22,21.22,21.1413,21.1413,1607,0
36
+ FBDC.US,D,20250818,000000,21.12,21.17,21.12,21.1602,4684,0
37
+ FBDC.US,D,20250819,000000,21.32,21.32,21.15,21.21,2882,0
38
+ FBDC.US,D,20250820,000000,21.16,21.18,21.09,21.155,1822,0
39
+ FBDC.US,D,20250821,000000,20.9762,21.039,20.95,20.98,9634,0
40
+ FBDC.US,D,20250822,000000,21.1003,21.2183,21.0732,21.0732,3102,0
41
+ FBDC.US,D,20250825,000000,21.06,21.06,20.8922,20.8922,2950,0
42
+ FBDC.US,D,20250826,000000,20.92,21.04,20.9,21.04,3857,0
43
+ FBDC.US,D,20250827,000000,21.09,21.15,21.04,21.11,5485,0
44
+ FBDC.US,D,20250828,000000,21.13,21.17,21.06,21.17,3765,0
45
+ FBDC.US,D,20250829,000000,21.28,21.33,21.265,21.3127,2326,0
46
+ FBDC.US,D,20250902,000000,21.17,21.25,21.08,21.1823,1777,0
47
+ FBDC.US,D,20250903,000000,21.21,21.21,21.105,21.115,1530,0
48
+ FBDC.US,D,20250904,000000,21.12,21.2247,21.11,21.2247,2009,0
49
+ FBDC.US,D,20250905,000000,21.29,21.2902,21.1319,21.19,6848,0
50
+ FBDC.US,D,20250908,000000,21.25,21.25,21.0777,21.215,2753,0
51
+ FBDC.US,D,20250909,000000,21.1248,21.1248,21.1,21.1,561,0
52
+ FBDC.US,D,20250910,000000,21.1,21.14,21.04,21.08,10584,0
53
+ FBDC.US,D,20250911,000000,21.12,21.15,21.06,21.15,6919,0
54
+ FBDC.US,D,20250912,000000,21.18,21.18,21.07,21.0992,2608,0
55
+ FBDC.US,D,20250915,000000,20.8986,20.92,20.53,20.5543,35456,0
56
+ FBDC.US,D,20250916,000000,20.66,20.66,20.45,20.5483,6415,0
57
+ FBDC.US,D,20250917,000000,20.59,20.76,20.5799,20.5799,3543,0
58
+ FBDC.US,D,20250918,000000,20.64,20.72,20.58,20.715,7279,0
59
+ FBDC.US,D,20250919,000000,20.7803,20.8,20.617,20.7997,3284,0
60
+ FBDC.US,D,20250922,000000,20.59,20.75,20.38,20.4045,6584,0
61
+ FBDC.US,D,20250923,000000,20.5,20.5,20.3094,20.3182,1765,0
62
+ FBDC.US,D,20250924,000000,20.13,20.1302,20.03,20.05,3251,0
63
+ FBDC.US,D,20250925,000000,19.92,20.05,19.85,20.0315,38857,0
64
+ FBDC.US,D,20250926,000000,19.98,20.0006,19.9418,19.9418,2871,0
65
+ FBDC.US,D,20250929,000000,19.85,19.88,19.71,19.7824,7347,0
66
+ FBDC.US,D,20250930,000000,19.86,19.94,19.6406,19.755,9139,0
67
+ FBDC.US,D,20251001,000000,19.71,19.73,19.4776,19.5,2821,0
68
+ FBDC.US,D,20251002,000000,19.5,19.81,19.48,19.78,27086,0
69
+ FBDC.US,D,20251003,000000,19.78,19.79,19.59,19.61,8450,0
70
+ FBDC.US,D,20251006,000000,19.56,19.59,19.445,19.445,2805,0
71
+ FBDC.US,D,20251007,000000,19.17,19.24,19.1544,19.2283,3066,0
72
+ FBDC.US,D,20251008,000000,19.277,19.2945,19.1132,19.1132,3185,0
73
+ FBDC.US,D,20251009,000000,18.99,18.99,18.56,18.65,10906,0
74
+ FBDC.US,D,20251010,000000,18.63,18.68,18.32,18.38,25012,0
75
+ FBDC.US,D,20251013,000000,18.69,18.9695,18.61,18.9511,8453,0
76
+ FBDC.US,D,20251014,000000,18.99,19.3,18.99,19.3,8770,0
77
+ FBDC.US,D,20251015,000000,19.42,19.45,19.23,19.23,2074,0
78
+ FBDC.US,D,20251016,000000,19.22,19.2526,18.8785,18.9107,11202,0
79
+ FBDC.US,D,20251017,000000,18.9013,19.0916,18.9013,19.0723,2637,0
80
+ FBDC.US,D,20251020,000000,19,19.13,19,19.13,1309,0
81
+ FBDC.US,D,20251021,000000,19.06,19.229,19.05,19.229,5859,0
82
+ FBDC.US,D,20251022,000000,19.16,19.21,19.08,19.1451,8342,0
83
+ FBDC.US,D,20251023,000000,19.18,19.2699,19.18,19.2699,1029,0
84
+ FBDC.US,D,20251024,000000,19.41,19.42,19.32,19.3596,14167,0
85
+ FBDC.US,D,20251027,000000,19.42,19.61,19.41,19.6074,1317,0
86
+ FBDC.US,D,20251028,000000,19.67,19.78,19.65,19.65,6156,0
87
+ FBDC.US,D,20251029,000000,19.61,19.735,19.44,19.4861,6025,0
88
+ FBDC.US,D,20251030,000000,19.38,19.46,19.11,19.23,20561,0
89
+ FBDC.US,D,20251031,000000,19.19,19.47,19.19,19.3911,13225,0
90
+ FBDC.US,D,20251103,000000,19.22,19.4258,19.21,19.4258,39226,0
91
+ FBDC.US,D,20251104,000000,19.34,19.36,19.21,19.2972,5161,0
92
+ FBDC.US,D,20251105,000000,19.12,19.3,19.04,19.2835,2982,0
93
+ FBDC.US,D,20251106,000000,19.3,19.3401,19.009,19.0092,3113,0
94
+ FBDC.US,D,20251107,000000,19.05,19.1721,18.94,19.1721,7021,0
95
+ FBDC.US,D,20251110,000000,19.22,19.22,19.0399,19.1503,7458,0
96
+ FBDC.US,D,20251111,000000,19.19,19.28,19.1405,19.278,3879,0
97
+ FBDC.US,D,20251112,000000,19.31,19.4328,19.31,19.3643,3773,0
98
+ FBDC.US,D,20251113,000000,19.368,19.368,19.15,19.2182,5240,0
99
+ FBDC.US,D,20251114,000000,19.07,19.1801,19.07,19.1686,4707,0
100
+ FBDC.US,D,20251117,000000,19.1101,19.23,18.78,18.7892,4487,0
101
+ FBDC.US,D,20251118,000000,18.58,18.8,18.58,18.7896,5202,0
102
+ FBDC.US,D,20251119,000000,18.97,18.9701,18.73,18.7825,13407,0
103
+ FBDC.US,D,20251120,000000,18.92,18.92,18.68,18.6853,2933,0
104
+ FBDC.US,D,20251121,000000,18.53,18.86,18.53,18.8455,673,0
105
+ FBDC.US,D,20251124,000000,18.81,19.0111,18.78,19.0111,4397,0
106
+ FBDC.US,D,20251125,000000,19.0525,19.2499,19.0525,19.2499,2011,0
107
+ FBDC.US,D,20251126,000000,19.3,19.44,19.21,19.37,2349,0
108
+ FBDC.US,D,20251128,000000,19.4745,19.4934,19.39,19.4866,4385,0
109
+ FBDC.US,D,20251201,000000,19.46,19.52,19.416,19.416,3022,0
110
+ FBDC.US,D,20251202,000000,19.34,19.51,19.34,19.49,59246,0
111
+ FBDC.US,D,20251203,000000,19.56,19.745,19.56,19.74,6858,0
112
+ FBDC.US,D,20251204,000000,19.804,19.86,19.73,19.835,8943,0
113
+ FBDC.US,D,20251205,000000,19.848,19.99,19.848,19.9171,2564,0
114
+ FBDC.US,D,20251208,000000,19.9173,20.03,19.9173,19.9674,3183,0
115
+ FBDC.US,D,20251209,000000,20.02,20.09,19.9365,20.0451,4726,0
116
+ FBDC.US,D,20251210,000000,20.002,20.17,20,20.1311,6364,0
117
+ FBDC.US,D,20251211,000000,20.09,20.09,19.91,19.912,6304,0
118
+ FBDC.US,D,20251212,000000,19.929,19.93,19.67,19.7231,6494,0
119
+ FBDC.US,D,20251215,000000,19.7443,19.88,19.42,19.54,3476,0
120
+ FBDC.US,D,20251216,000000,19.5826,19.5826,19.42,19.495,6307,0
121
+ FBDC.US,D,20251217,000000,19.61,19.64,19.445,19.445,2522,0
122
+ FBDC.US,D,20251218,000000,19.4026,19.43,19.28,19.3647,5855,0
123
+ FBDC.US,D,20251219,000000,19.3,19.44,19.1998,19.1998,2837,0
124
+ FBDC.US,D,20251222,000000,19.205,19.25,19.12,19.1333,6447,0
125
+ FBDC.US,D,20251223,000000,19.219,19.22,19.0163,19.0163,3470,0
126
+ FBDC.US,D,20251224,000000,19.07,19.15,19.07,19.15,5646,0
127
+ FBDC.US,D,20251226,000000,19.22,19.36,19.22,19.3473,10681,0
128
+ FBDC.US,D,20251229,000000,19.4485,19.4485,19.274,19.274,10302,0
129
+ FBDC.US,D,20251230,000000,19.33,19.43,19.31,19.3826,21758,0
130
+ FBDC.US,D,20251231,000000,19.44,19.44,19.348,19.3944,8107,0
131
+ FBDC.US,D,20260102,000000,19.3,19.64,19.3,19.493,6138,0
132
+ FBDC.US,D,20260105,000000,19.64,19.8,19.51,19.755,9479,0
133
+ FBDC.US,D,20260106,000000,19.5525,19.62,19.46,19.5711,6627,0
134
+ FBDC.US,D,20260107,000000,19.5984,19.5984,19.04,19.0709,24423,0
135
+ FBDC.US,D,20260108,000000,19.33,19.7102,19.33,19.648,16292,0
136
+ FBDC.US,D,20260109,000000,19.5901,19.6296,19.5296,19.5296,5261,0
137
+ FBDC.US,D,20260112,000000,19.45,19.5655,19.44,19.4586,6203,0
138
+ FBDC.US,D,20260113,000000,19.535,19.535,19.3,19.316,6285,0
139
+ FBDC.US,D,20260114,000000,19.36,19.6803,19.36,19.6803,4761,0
140
+ FBDC.US,D,20260115,000000,19.65,19.95,19.65,19.91,6101,0
141
+ FBDC.US,D,20260116,000000,19.74,19.88,19.7208,19.8029,7743,0
142
+ FBDC.US,D,20260120,000000,19.47,19.58,19.44,19.5348,19292,0
143
+ FBDC.US,D,20260121,000000,19.5,19.6188,19.46,19.6188,1305,0
144
+ FBDC.US,D,20260122,000000,19.63,19.67,19.57,19.58,9742,0
145
+ FBDC.US,D,20260123,000000,19.51,19.5665,19.41,19.4449,12820,0
146
+ FBDC.US,D,20260126,000000,19.14,19.26,19.1,19.252,4617,0
147
+ FBDC.US,D,20260127,000000,19.4635,19.4635,19.27,19.3753,3446,0
148
+ FBDC.US,D,20260128,000000,19.41,19.41,19.205,19.2065,7931,0
149
+ FBDC.US,D,20260129,000000,19.2759,19.3,19.13,19.2314,8050,0
150
+ FBDC.US,D,20260130,000000,18.99,19.21,18.99,19.0831,86383,0
151
+ FBDC.US,D,20260202,000000,18.98,18.98,18.63,18.763,14188,0
152
+ FBDC.US,D,20260203,000000,18.6727,18.6727,18.2401,18.34,11723,0
153
+ FBDC.US,D,20260204,000000,18.33,18.51,18.27,18.4419,11941,0
154
+ FBDC.US,D,20260205,000000,18.25,18.25,17.8801,17.96,13255,0
155
+ FBDC.US,D,20260206,000000,18.09,18.23,18.09,18.1746,6383,0
156
+ FBDC.US,D,20260209,000000,18.19,18.39,18.09,18.3692,18060,0
157
+ FBDC.US,D,20260210,000000,18.57,18.6823,18.57,18.6823,1247,0
158
+ FBDC.US,D,20260211,000000,18.51,18.564,18.48,18.564,2197,0
159
+ FBDC.US,D,20260212,000000,18.6807,18.75,18.3596,18.4106,12506,0
160
+ FBDC.US,D,20260213,000000,18.09,18.19,18.0365,18.0507,13633,0
161
+ FBDC.US,D,20260217,000000,18.16,18.16,17.79,17.93,14724,0
162
+ FBDC.US,D,20260218,000000,17.86,18.07,17.86,18.065,6646,0
daily/us/nyse stocks/1/ffox.us.txt ADDED
@@ -0,0 +1,174 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ FFOX.US,D,20250611,000000,25.28,25.28,25.17,25.1882,32837,0
3
+ FFOX.US,D,20250612,000000,25.15,25.21,25.14,25.1609,18150,0
4
+ FFOX.US,D,20250613,000000,25.07,25.07,24.745,24.7689,1990849,0
5
+ FFOX.US,D,20250616,000000,25.19,25.19,25.04,25.0622,56087,0
6
+ FFOX.US,D,20250617,000000,24.99,24.99,24.9,24.9016,228681,0
7
+ FFOX.US,D,20250618,000000,25.09,25.09,24.986,24.986,112834,0
8
+ FFOX.US,D,20250620,000000,25.04,25.04,24.8829,24.9366,57912,0
9
+ FFOX.US,D,20250623,000000,24.96,25.23,24.96,25.223,24432,0
10
+ FFOX.US,D,20250624,000000,25.54,25.6,25.54,25.5768,198554,0
11
+ FFOX.US,D,20250625,000000,25.53,25.53,25.4101,25.4171,7766,0
12
+ FFOX.US,D,20250626,000000,25.54,25.7206,25.51,25.7206,44442,0
13
+ FFOX.US,D,20250627,000000,25.81,25.92,25.671,25.8041,3727,0
14
+ FFOX.US,D,20250630,000000,25.95,25.95,25.82,25.92,15629,0
15
+ FFOX.US,D,20250701,000000,25.84,25.93,25.76,25.793,9076,0
16
+ FFOX.US,D,20250702,000000,25.76,25.9315,25.76,25.9315,323174,0
17
+ FFOX.US,D,20250703,000000,26.16,26.2,26.14,26.174,19131,0
18
+ FFOX.US,D,20250707,000000,26.11,26.11,25.82,25.8768,8232,0
19
+ FFOX.US,D,20250708,000000,25.91,25.97,25.91,25.928,33893,0
20
+ FFOX.US,D,20250709,000000,25.89,26.05,25.89,26.0226,14716,0
21
+ FFOX.US,D,20250710,000000,25.96,26.19,25.96,26.0631,14439,0
22
+ FFOX.US,D,20250711,000000,25.88,25.91,25.8447,25.8447,16580,0
23
+ FFOX.US,D,20250714,000000,25.92,26,25.92,25.9475,10423,0
24
+ FFOX.US,D,20250715,000000,25.85,25.89,25.6867,25.6867,12646,0
25
+ FFOX.US,D,20250716,000000,25.71,25.87,25.68,25.8517,24243,0
26
+ FFOX.US,D,20250717,000000,26.03,26.16,26.03,26.13,5680,0
27
+ FFOX.US,D,20250718,000000,26.09,26.09,26,26.0363,10722,0
28
+ FFOX.US,D,20250721,000000,26.11,26.12,25.96,25.97,15386,0
29
+ FFOX.US,D,20250722,000000,25.96,26.095,25.95,26.06,28435,0
30
+ FFOX.US,D,20250723,000000,26.26,26.32,26.19,26.29,19011,0
31
+ FFOX.US,D,20250724,000000,26.18,26.18,26.07,26.07,17457,0
32
+ FFOX.US,D,20250725,000000,26.249,26.26,26.23,26.25,19044,0
33
+ FFOX.US,D,20250728,000000,26.25,26.2594,26.21,26.25,13369,0
34
+ FFOX.US,D,20250729,000000,26.204,26.204,26.16,26.1787,13953,0
35
+ FFOX.US,D,20250730,000000,26.52,26.52,26.2701,26.3701,29577,0
36
+ FFOX.US,D,20250731,000000,26.37,26.37,26.0487,26.0487,14638,0
37
+ FFOX.US,D,20250801,000000,25.51,25.86,25.51,25.73,21980,0
38
+ FFOX.US,D,20250804,000000,26.06,26.14,26.06,26.14,10294,0
39
+ FFOX.US,D,20250805,000000,26.02,26.06,25.94,26.03,20143,0
40
+ FFOX.US,D,20250806,000000,26.16,26.16,26,26.02,7925,0
41
+ FFOX.US,D,20250807,000000,26.18,26.28,25.92,26.06,4274,0
42
+ FFOX.US,D,20250808,000000,26.04,26.0601,25.96,26,415566,0
43
+ FFOX.US,D,20250811,000000,26.11,26.11,25.92,25.92,5754,0
44
+ FFOX.US,D,20250812,000000,26.12,26.61,26.12,26.61,18533,0
45
+ FFOX.US,D,20250813,000000,26.72,26.9,26.57,26.9,6265,0
46
+ FFOX.US,D,20250814,000000,26.63,26.63,26.4,26.49,20399,0
47
+ FFOX.US,D,20250815,000000,26.55,26.55,26.49,26.5182,18375,0
48
+ FFOX.US,D,20250818,000000,26.64,26.7,26.64,26.66,22013,0
49
+ FFOX.US,D,20250819,000000,26.75,26.75,26.4707,26.55,11937,0
50
+ FFOX.US,D,20250820,000000,26.31,26.55,26.31,26.54,26888,0
51
+ FFOX.US,D,20250821,000000,26.48,26.54,26.47,26.54,14146,0
52
+ FFOX.US,D,20250822,000000,27.1289,27.17,27.11,27.1565,9296,0
53
+ FFOX.US,D,20250825,000000,27.01,27.01,26.9,26.9,12590,0
54
+ FFOX.US,D,20250826,000000,27.03,27.07,26.99,27.07,24557,0
55
+ FFOX.US,D,20250827,000000,27.27,27.27,27.19,27.19,197654,0
56
+ FFOX.US,D,20250828,000000,27.31,27.5,27.31,27.5,9537,0
57
+ FFOX.US,D,20250829,000000,27.23,27.28,27.16,27.28,27153,0
58
+ FFOX.US,D,20250902,000000,26.83,27.2,26.83,27.2,6428,0
59
+ FFOX.US,D,20250903,000000,27.24,27.24,27.11,27.22,15735,0
60
+ FFOX.US,D,20250904,000000,27.27,27.455,27.25,27.455,5213,0
61
+ FFOX.US,D,20250905,000000,27.7,27.72,27.47,27.5869,20034,0
62
+ FFOX.US,D,20250908,000000,27.75,27.75,27.53,27.71,15785,0
63
+ FFOX.US,D,20250909,000000,27.53,27.595,27.43,27.595,10570,0
64
+ FFOX.US,D,20250910,000000,27.73,27.73,27.441,27.53,17566,0
65
+ FFOX.US,D,20250911,000000,27.67,27.93,27.67,27.87,30627,0
66
+ FFOX.US,D,20250912,000000,27.81,27.81,27.62,27.635,47394,0
67
+ FFOX.US,D,20250915,000000,27.68,27.73,27.57,27.63,22940,0
68
+ FFOX.US,D,20250916,000000,27.57,27.595,27.45,27.595,20159,0
69
+ FFOX.US,D,20250917,000000,27.7,27.94,27.4,27.54,22319,0
70
+ FFOX.US,D,20250918,000000,27.83,28.02,27.83,28.02,35264,0
71
+ FFOX.US,D,20250919,000000,27.92,27.92,27.7521,27.765,14981,0
72
+ FFOX.US,D,20250922,000000,27.671,27.9,27.671,27.9,13669,0
73
+ FFOX.US,D,20250923,000000,27.97,27.97,27.7428,27.81,19886,0
74
+ FFOX.US,D,20250924,000000,27.78,27.78,27.42,27.42,30306,0
75
+ FFOX.US,D,20250925,000000,27.28,27.305,27.24,27.26,32266,0
76
+ FFOX.US,D,20250926,000000,27.41,27.53,27.39,27.485,18849,0
77
+ FFOX.US,D,20250929,000000,27.54,27.58,27.48,27.51,16830,0
78
+ FFOX.US,D,20250930,000000,27.39,27.53,27.35,27.485,25539,0
79
+ FFOX.US,D,20251001,000000,27.47,27.55,27.4445,27.5,11972,0
80
+ FFOX.US,D,20251002,000000,27.632,27.6778,27.63,27.64,8027,0
81
+ FFOX.US,D,20251003,000000,27.84,27.8402,27.66,27.705,26118,0
82
+ FFOX.US,D,20251006,000000,27.84,27.84,27.685,27.685,12815,0
83
+ FFOX.US,D,20251007,000000,27.32,27.41,27.32,27.37,27962,0
84
+ FFOX.US,D,20251008,000000,27.59,27.77,27.55,27.76,67683,0
85
+ FFOX.US,D,20251009,000000,27.6,27.61,27.46,27.495,68853,0
86
+ FFOX.US,D,20251010,000000,27.49,27.49,26.68,26.685,33814,0
87
+ FFOX.US,D,20251013,000000,27.09,27.2434,27.09,27.2434,11350,0
88
+ FFOX.US,D,20251014,000000,26.87,27.58,26.87,27.4,16568,0
89
+ FFOX.US,D,20251015,000000,27.71,27.81,27.51,27.52,31678,0
90
+ FFOX.US,D,20251016,000000,27.62,27.64,27.2681,27.41,16312,0
91
+ FFOX.US,D,20251017,000000,27.31,27.37,27.31,27.365,9054,0
92
+ FFOX.US,D,20251020,000000,27.73,27.769,27.62,27.725,6929,0
93
+ FFOX.US,D,20251021,000000,27.69,27.8,27.69,27.79,10485,0
94
+ FFOX.US,D,20251022,000000,27.68,27.69,27.305,27.5,41492,0
95
+ FFOX.US,D,20251023,000000,27.67,27.92,27.62,27.875,20566,0
96
+ FFOX.US,D,20251024,000000,28.19,28.19,28.09,28.1,25379,0
97
+ FFOX.US,D,20251027,000000,28.28,28.31,28.16,28.2,20074,0
98
+ FFOX.US,D,20251028,000000,28.06,28.1,27.96,27.96,20575,0
99
+ FFOX.US,D,20251029,000000,27.83,27.94,27.53,27.64,22397,0
100
+ FFOX.US,D,20251030,000000,27.74,27.74,27.45,27.47,23341,0
101
+ FFOX.US,D,20251031,000000,27.56,27.64,27.56,27.63,32038,0
102
+ FFOX.US,D,20251103,000000,27.47,27.67,27.47,27.67,16450,0
103
+ FFOX.US,D,20251104,000000,27.41,27.41,27.25,27.28,15523,0
104
+ FFOX.US,D,20251105,000000,27.61,27.7,27.595,27.61,32272,0
105
+ FFOX.US,D,20251106,000000,27.5,27.5,27.23,27.23,28249,0
106
+ FFOX.US,D,20251107,000000,27.1302,27.54,27.1,27.54,28446,0
107
+ FFOX.US,D,20251110,000000,27.8105,27.93,27.81,27.84,28611,0
108
+ FFOX.US,D,20251111,000000,27.7,27.85,27.7,27.77,24427,0
109
+ FFOX.US,D,20251112,000000,28.035,28.035,27.775,27.79,2271,0
110
+ FFOX.US,D,20251113,000000,27.6,27.6,27.12,27.14,15981,0
111
+ FFOX.US,D,20251114,000000,27.02,27.31,27.02,27.19,5767,0
112
+ FFOX.US,D,20251117,000000,26.99,27.05,26.66,26.805,23162,0
113
+ FFOX.US,D,20251118,000000,26.8,27.04,26.8,26.85,10860,0
114
+ FFOX.US,D,20251119,000000,26.91,27.1,26.91,27.02,23525,0
115
+ FFOX.US,D,20251120,000000,26.87,26.87,26.46,26.53,26643,0
116
+ FFOX.US,D,20251121,000000,26.67,27.31,26.67,27.13,27627,0
117
+ FFOX.US,D,20251124,000000,27.38,27.605,27.38,27.59,14854,0
118
+ FFOX.US,D,20251125,000000,27.52,28.0899,27.52,28.07,10579,0
119
+ FFOX.US,D,20251126,000000,28.19,28.35,28.18,28.21,12425,0
120
+ FFOX.US,D,20251128,000000,28.275,28.37,28.22,28.345,7658,0
121
+ FFOX.US,D,20251201,000000,28.16,28.2542,28.0562,28.065,4349,0
122
+ FFOX.US,D,20251202,000000,28.2,28.2,28.055,28.065,5279,0
123
+ FFOX.US,D,20251203,000000,28.05,28.21,28.04,28.19,18573,0
124
+ FFOX.US,D,20251204,000000,28.1,28.3,27.81,28.3,8690,0
125
+ FFOX.US,D,20251205,000000,28.165,28.19,28.14,28.14,12631,0
126
+ FFOX.US,D,20251208,000000,28.21,28.21,28.0497,28.1,6967,0
127
+ FFOX.US,D,20251209,000000,28.125,28.57,28.05,28.08,9820,0
128
+ FFOX.US,D,20251210,000000,28.05,28.44,28.05,28.35,15774,0
129
+ FFOX.US,D,20251211,000000,28.38,28.59,28.38,28.58,14223,0
130
+ FFOX.US,D,20251212,000000,28.56,28.56,28.14,28.2,15252,0
131
+ FFOX.US,D,20251215,000000,28.24,28.24,28.09,28.12,9635,0
132
+ FFOX.US,D,20251216,000000,27.86,27.9149,27.8,27.89,5231,0
133
+ FFOX.US,D,20251217,000000,28.02,28.09,27.6072,27.6072,4759,0
134
+ FFOX.US,D,20251218,000000,27.78,27.88,27.78,27.85,9930,0
135
+ FFOX.US,D,20251219,000000,28.1413,28.19,28.11,28.19,12401,0
136
+ FFOX.US,D,20251222,000000,28.42,28.51,28.4,28.47,11509,0
137
+ FFOX.US,D,20251223,000000,28.22,28.38,28.22,28.34,19733,0
138
+ FFOX.US,D,20251224,000000,28.265,28.3616,28.265,28.345,1050,0
139
+ FFOX.US,D,20251226,000000,28.31,28.3865,28.31,28.38,1483,0
140
+ FFOX.US,D,20251229,000000,28.159,28.22,28.15,28.22,6175,0
141
+ FFOX.US,D,20251230,000000,28.07,28.07,27.92,28,15108,0
142
+ FFOX.US,D,20251231,000000,27.41,27.41,27.2518,27.27,18935,0
143
+ FFOX.US,D,20260102,000000,27.445,27.66,27.445,27.655,5860,0
144
+ FFOX.US,D,20260105,000000,27.905,28.21,27.905,28.14,20230,0
145
+ FFOX.US,D,20260106,000000,28.34,28.56,28.34,28.56,53374,0
146
+ FFOX.US,D,20260107,000000,28.54,28.56,28.37,28.43,32801,0
147
+ FFOX.US,D,20260108,000000,28.48,28.58,28.48,28.58,16691,0
148
+ FFOX.US,D,20260109,000000,28.75,28.8,28.58,28.79,15462,0
149
+ FFOX.US,D,20260112,000000,28.58,28.83,28.58,28.83,19423,0
150
+ FFOX.US,D,20260113,000000,28.8,28.8,28.42,28.55,14629,0
151
+ FFOX.US,D,20260114,000000,28.54,28.61,28.04,28.61,24491,0
152
+ FFOX.US,D,20260115,000000,28.9,29.07,28.9,28.95,27965,0
153
+ FFOX.US,D,20260116,000000,28.96,28.96,28.89,28.91,20914,0
154
+ FFOX.US,D,20260120,000000,28.37,28.4063,28.3638,28.4063,8299,0
155
+ FFOX.US,D,20260121,000000,28.5,29.02,28.5,28.93,20599,0
156
+ FFOX.US,D,20260122,000000,29.17,29.24,29.05,29.08,17316,0
157
+ FFOX.US,D,20260123,000000,28.69,28.71,28.65,28.68,49777,0
158
+ FFOX.US,D,20260126,000000,28.76,28.76,28.69,28.725,11129,0
159
+ FFOX.US,D,20260127,000000,28.64,28.64,28.5789,28.5789,15396,0
160
+ FFOX.US,D,20260128,000000,28.5671,28.57,28.43,28.43,12342,0
161
+ FFOX.US,D,20260129,000000,28.32,28.325,28.04,28.31,15877,0
162
+ FFOX.US,D,20260130,000000,28.1,28.1,27.93,28.02,19979,0
163
+ FFOX.US,D,20260202,000000,28.08,28.29,28.08,28.25,27016,0
164
+ FFOX.US,D,20260203,000000,28.31,28.31,27.8712,28.1501,20030,0
165
+ FFOX.US,D,20260204,000000,28.44,28.44,27.7702,28.11,124649,0
166
+ FFOX.US,D,20260205,000000,28.34,28.34,27.83,27.835,13006,0
167
+ FFOX.US,D,20260206,000000,28.58,28.915,28.41,28.905,38997,0
168
+ FFOX.US,D,20260209,000000,29.02,29.16,28.98,29.13,23068,0
169
+ FFOX.US,D,20260210,000000,29.08,29.08,28.99,29.03,16271,0
170
+ FFOX.US,D,20260211,000000,28.83,28.88,28.77,28.8358,7423,0
171
+ FFOX.US,D,20260212,000000,28.39,28.49,28.36,28.36,15288,0
172
+ FFOX.US,D,20260213,000000,28.56,28.66,27.45,28.54,26510,0
173
+ FFOX.US,D,20260217,000000,28.5,28.73,28.42,28.66,19550,0
174
+ FFOX.US,D,20260218,000000,28.98,28.98,28.71,28.82,12703,0
daily/us/nyse stocks/1/flce.us.txt ADDED
@@ -0,0 +1,286 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ FLCE.US,D,20241226,000000,25.68,25.7,25.68,25.6973,9406,0
3
+ FLCE.US,D,20241227,000000,25.53,25.53,25.39,25.4265,51464,0
4
+ FLCE.US,D,20241230,000000,25.26,25.26,25.1949,25.1949,14804,0
5
+ FLCE.US,D,20241231,000000,25.0935,25.0935,25.0708,25.0708,847,0
6
+ FLCE.US,D,20250102,000000,24.96,25.0424,24.935,25.0424,9356,0
7
+ FLCE.US,D,20250103,000000,25.1704,25.312,25.1704,25.3017,8399,0
8
+ FLCE.US,D,20250106,000000,25.56,25.585,25.39,25.4,3064,0
9
+ FLCE.US,D,20250107,000000,25.35,25.35,25.15,25.1984,15709,0
10
+ FLCE.US,D,20250108,000000,25.15,25.28,25.15,25.2693,3022,0
11
+ FLCE.US,D,20250110,000000,24.88,24.96,24.87,24.8973,6503,0
12
+ FLCE.US,D,20250113,000000,24.7898,24.9679,24.7898,24.9679,17812,0
13
+ FLCE.US,D,20250114,000000,24.915,24.9899,24.915,24.9899,1978,0
14
+ FLCE.US,D,20250115,000000,25.355,25.45,25.355,25.4056,22244,0
15
+ FLCE.US,D,20250116,000000,25.39,25.43,25.39,25.4099,35938,0
16
+ FLCE.US,D,20250117,000000,25.62,25.64,25.5976,25.5976,13496,0
17
+ FLCE.US,D,20250121,000000,25.7482,25.86,25.7482,25.86,1763,0
18
+ FLCE.US,D,20250122,000000,26.01,26.01,26.01,26.01,426,0
19
+ FLCE.US,D,20250123,000000,26.05,26.1187,26.05,26.1187,507,0
20
+ FLCE.US,D,20250124,000000,26.13,26.13,26.03,26.0697,7284,0
21
+ FLCE.US,D,20250127,000000,25.725,25.7775,25.6899,25.7775,5639,0
22
+ FLCE.US,D,20250128,000000,25.8536,25.9601,25.8536,25.9508,4244,0
23
+ FLCE.US,D,20250129,000000,25.87,25.93,25.849,25.8547,7332,0
24
+ FLCE.US,D,20250130,000000,25.974,26.09,25.974,26.0509,26315,0
25
+ FLCE.US,D,20250131,000000,26.06,26.06,25.9095,25.9095,2592,0
26
+ FLCE.US,D,20250203,000000,25.6609,25.85,25.6609,25.7646,5260,0
27
+ FLCE.US,D,20250204,000000,25.88,25.8818,25.84,25.8818,14101,0
28
+ FLCE.US,D,20250205,000000,25.965,25.9973,25.84,25.9973,670,0
29
+ FLCE.US,D,20250206,000000,26.04,26.0499,25.97,26.0456,4573,0
30
+ FLCE.US,D,20250207,000000,25.884,25.884,25.82,25.8233,4650,0
31
+ FLCE.US,D,20250210,000000,25.906,26.0099,25.906,25.96,763,0
32
+ FLCE.US,D,20250211,000000,25.92,26.03,25.92,25.9875,1756,0
33
+ FLCE.US,D,20250212,000000,25.9092,25.9092,25.8906,25.8906,734,0
34
+ FLCE.US,D,20250213,000000,26.1318,26.15,26.1273,26.1273,3738,0
35
+ FLCE.US,D,20250214,000000,26.106,26.1207,26.106,26.1082,2072,0
36
+ FLCE.US,D,20250218,000000,26.0909,26.1324,26.084,26.1324,902,0
37
+ FLCE.US,D,20250219,000000,26.1,26.2252,26.1,26.2252,2978,0
38
+ FLCE.US,D,20250220,000000,26.0744,26.1229,26.0744,26.1229,8496,0
39
+ FLCE.US,D,20250221,000000,25.7695,25.7695,25.6793,25.6873,601,0
40
+ FLCE.US,D,20250224,000000,25.62,25.7167,25.6,25.6,1735,0
41
+ FLCE.US,D,20250225,000000,25.56,25.57,25.5218,25.5218,7393,0
42
+ FLCE.US,D,20250226,000000,25.68,25.68,25.47,25.518,876,0
43
+ FLCE.US,D,20250227,000000,25.57,25.58,25.1909,25.1909,3813,0
44
+ FLCE.US,D,20250228,000000,25.33,25.5387,25.28,25.5387,5726,0
45
+ FLCE.US,D,20250303,000000,25.5241,25.54,25.1519,25.1519,3238,0
46
+ FLCE.US,D,20250304,000000,24.9,24.99,24.8505,24.8505,6671,0
47
+ FLCE.US,D,20250305,000000,24.8592,25.12,24.8592,25.1046,6633,0
48
+ FLCE.US,D,20250306,000000,24.91,24.91,24.71,24.7162,909,0
49
+ FLCE.US,D,20250307,000000,24.74,24.82,24.72,24.8,11321,0
50
+ FLCE.US,D,20250310,000000,24.4072,24.4072,24.08,24.2311,5256,0
51
+ FLCE.US,D,20250311,000000,24,24.23,23.87,24.01,6054,0
52
+ FLCE.US,D,20250312,000000,24.11,24.2,24.07,24.07,7283,0
53
+ FLCE.US,D,20250313,000000,23.7465,23.8842,23.74,23.7401,1189,0
54
+ FLCE.US,D,20250314,000000,24.14,24.2475,24.14,24.2475,5014,0
55
+ FLCE.US,D,20250317,000000,24.3001,24.51,24.3001,24.4523,1180,0
56
+ FLCE.US,D,20250318,000000,24.24,24.25,24.18,24.2155,2470,0
57
+ FLCE.US,D,20250319,000000,24.37,24.5312,24.37,24.4582,999,0
58
+ FLCE.US,D,20250320,000000,24.374,24.4075,24.37,24.4075,965,0
59
+ FLCE.US,D,20250321,000000,24.31,24.3734,24.27,24.3734,30575,0
60
+ FLCE.US,D,20250324,000000,24.71,24.7844,24.71,24.7844,1880,0
61
+ FLCE.US,D,20250325,000000,24.73,24.81,24.73,24.7829,14847,0
62
+ FLCE.US,D,20250326,000000,24.774,24.774,24.53,24.5757,5439,0
63
+ FLCE.US,D,20250327,000000,24.5643,24.5859,24.5,24.5226,598,0
64
+ FLCE.US,D,20250328,000000,24.1843,24.1843,24.0495,24.0495,1789,0
65
+ FLCE.US,D,20250331,000000,23.88,24.2028,23.88,24.2028,11551,0
66
+ FLCE.US,D,20250401,000000,24.2,24.2316,24.12,24.2316,2951,0
67
+ FLCE.US,D,20250402,000000,24.2983,24.46,24.1,24.4151,6726,0
68
+ FLCE.US,D,20250403,000000,23.53,23.53,23.351,23.351,4015,0
69
+ FLCE.US,D,20250404,000000,22.57,22.57,22.0192,22.0192,4076,0
70
+ FLCE.US,D,20250407,000000,21.8499,22.25,21.627,21.9035,8850,0
71
+ FLCE.US,D,20250408,000000,22.55,22.715,21.33,21.63,201729,0
72
+ FLCE.US,D,20250409,000000,21.6402,23.4825,21.49,23.4825,2808,0
73
+ FLCE.US,D,20250410,000000,22.94,22.94,22.6,22.7319,3247,0
74
+ FLCE.US,D,20250411,000000,22.65,23.155,22.55,23.1205,12052,0
75
+ FLCE.US,D,20250414,000000,23.395,23.429,23.33,23.33,6073,0
76
+ FLCE.US,D,20250415,000000,23.4,23.4,23.25,23.29,9283,0
77
+ FLCE.US,D,20250416,000000,23.1711,23.18,22.642,22.86,1704,0
78
+ FLCE.US,D,20250417,000000,22.79,22.981,22.79,22.81,5489,0
79
+ FLCE.US,D,20250421,000000,22.3377,22.35,22.1115,22.29,6899,0
80
+ FLCE.US,D,20250422,000000,22.6786,22.88,22.6786,22.88,1034,0
81
+ FLCE.US,D,20250423,000000,23.2175,23.32,23.1508,23.2029,5450,0
82
+ FLCE.US,D,20250424,000000,23.24,23.6112,23.24,23.6112,1130,0
83
+ FLCE.US,D,20250425,000000,23.51,23.7263,23.51,23.7263,815,0
84
+ FLCE.US,D,20250428,000000,23.61,23.7715,23.6099,23.7715,2649,0
85
+ FLCE.US,D,20250429,000000,23.82,23.93,23.75,23.8848,5929,0
86
+ FLCE.US,D,20250430,000000,23.568,23.97,23.5475,23.9642,4286,0
87
+ FLCE.US,D,20250501,000000,24.14,24.14,24.0261,24.0261,1059,0
88
+ FLCE.US,D,20250502,000000,24.28,24.43,24.28,24.3819,17665,0
89
+ FLCE.US,D,20250505,000000,24.33,24.39,24.28,24.29,5986,0
90
+ FLCE.US,D,20250506,000000,24.04,24.14,24.04,24.04,2451,0
91
+ FLCE.US,D,20250507,000000,24.143,24.24,24.08,24.24,48974,0
92
+ FLCE.US,D,20250508,000000,24.34,24.52,24.32,24.32,6770,0
93
+ FLCE.US,D,20250509,000000,24.29,24.29,24.24,24.28,6263,0
94
+ FLCE.US,D,20250512,000000,24.87,24.98,24.84,24.9599,7483,0
95
+ FLCE.US,D,20250513,000000,25.1607,25.1607,25.04,25.04,6834,0
96
+ FLCE.US,D,20250514,000000,24.98,25.0599,24.98,25.01,3718,0
97
+ FLCE.US,D,20250515,000000,24.9636,25.14,24.9636,25.12,9047,0
98
+ FLCE.US,D,20250516,000000,25.18,25.35,25.18,25.32,39429,0
99
+ FLCE.US,D,20250519,000000,25.27,25.37,25.27,25.37,4401,0
100
+ FLCE.US,D,20250520,000000,25.31,25.34,25.18,25.29,3852,0
101
+ FLCE.US,D,20250521,000000,25.17,25.1701,24.86,24.86,8553,0
102
+ FLCE.US,D,20250522,000000,24.9,24.9549,24.8,24.8,10524,0
103
+ FLCE.US,D,20250523,000000,24.59,24.76,24.59,24.65,5137,0
104
+ FLCE.US,D,20250527,000000,25.0238,25.1321,25.01,25.1321,5815,0
105
+ FLCE.US,D,20250528,000000,25.14,25.14,24.98,24.98,9828,0
106
+ FLCE.US,D,20250529,000000,25.07,25.0907,25.02,25.0806,2685,0
107
+ FLCE.US,D,20250530,000000,24.98,25.1362,24.98,25.08,3218,0
108
+ FLCE.US,D,20250602,000000,25.02,25.18,25.02,25.18,3036,0
109
+ FLCE.US,D,20250603,000000,25.3,25.3427,25.3,25.33,4633,0
110
+ FLCE.US,D,20250604,000000,25.44,25.44,25.37,25.37,7312,0
111
+ FLCE.US,D,20250605,000000,25.38,25.48,25.28,25.28,4911,0
112
+ FLCE.US,D,20250606,000000,25.54,25.5799,25.47,25.56,212323,0
113
+ FLCE.US,D,20250609,000000,25.56,25.61,25.53,25.5448,6733,0
114
+ FLCE.US,D,20250610,000000,25.5946,25.67,25.5946,25.6627,7870,0
115
+ FLCE.US,D,20250611,000000,25.675,25.74,25.55,25.59,4571,0
116
+ FLCE.US,D,20250612,000000,25.674,25.69,25.673,25.6871,7124,0
117
+ FLCE.US,D,20250613,000000,25.51,25.64,25.3737,25.3737,3263,0
118
+ FLCE.US,D,20250616,000000,25.6856,25.6856,25.5601,25.5985,6774,0
119
+ FLCE.US,D,20250617,000000,25.555,25.5799,25.4,25.4254,10179,0
120
+ FLCE.US,D,20250618,000000,25.5427,25.5427,25.3518,25.357,1652,0
121
+ FLCE.US,D,20250620,000000,25.26,25.2894,25.25,25.2894,3814,0
122
+ FLCE.US,D,20250623,000000,25.415,25.5283,25.415,25.5283,845,0
123
+ FLCE.US,D,20250624,000000,25.82,25.85,25.808,25.8168,30195,0
124
+ FLCE.US,D,20250625,000000,25.82,25.8384,25.75,25.77,3956,0
125
+ FLCE.US,D,20250626,000000,25.92,25.99,25.92,25.99,4414,0
126
+ FLCE.US,D,20250627,000000,26.13,26.14,25.98,26.09,3949,0
127
+ FLCE.US,D,20250630,000000,26.17,26.26,26.14,26.26,9269,0
128
+ FLCE.US,D,20250701,000000,26.24,26.3,26.23,26.28,6362,0
129
+ FLCE.US,D,20250702,000000,26.26,26.3743,26.26,26.37,4060,0
130
+ FLCE.US,D,20250703,000000,26.55,26.5799,26.535,26.56,6264,0
131
+ FLCE.US,D,20250707,000000,26.486,26.49,26.3416,26.36,7539,0
132
+ FLCE.US,D,20250708,000000,26.38,26.42,26.34,26.34,11861,0
133
+ FLCE.US,D,20250709,000000,26.4,26.49,26.4,26.49,3514,0
134
+ FLCE.US,D,20250710,000000,26.47,26.58,26.47,26.53,7741,0
135
+ FLCE.US,D,20250711,000000,26.46,26.4899,26.42,26.4407,1732,0
136
+ FLCE.US,D,20250714,000000,26.39,26.474,26.39,26.474,1511,0
137
+ FLCE.US,D,20250715,000000,26.5,26.5,26.3463,26.3463,8011,0
138
+ FLCE.US,D,20250716,000000,26.35,26.41,26.24,26.41,2138,0
139
+ FLCE.US,D,20250717,000000,26.59,26.59,26.551,26.5709,2178,0
140
+ FLCE.US,D,20250718,000000,26.54,26.54,26.51,26.51,1290,0
141
+ FLCE.US,D,20250721,000000,26.64,26.6539,26.5573,26.5573,1921,0
142
+ FLCE.US,D,20250722,000000,26.5153,26.63,26.51,26.6198,7895,0
143
+ FLCE.US,D,20250723,000000,26.67,26.78,26.67,26.7759,1641,0
144
+ FLCE.US,D,20250724,000000,26.8233,26.8532,26.814,26.814,12343,0
145
+ FLCE.US,D,20250725,000000,26.8532,26.9199,26.8532,26.913,980,0
146
+ FLCE.US,D,20250728,000000,26.9361,26.9361,26.785,26.86,4020,0
147
+ FLCE.US,D,20250729,000000,26.91,26.91,26.79,26.79,1098,0
148
+ FLCE.US,D,20250730,000000,26.73,26.7362,26.73,26.7362,561,0
149
+ FLCE.US,D,20250731,000000,26.7631,26.7631,26.6339,26.6339,1041,0
150
+ FLCE.US,D,20250801,000000,26.35,26.36,26.2798,26.2798,1262,0
151
+ FLCE.US,D,20250804,000000,26.61,26.6614,26.61,26.6614,834,0
152
+ FLCE.US,D,20250805,000000,26.57,26.57,26.4801,26.5159,1338,0
153
+ FLCE.US,D,20250806,000000,26.6,26.63,26.58,26.63,5076,0
154
+ FLCE.US,D,20250807,000000,26.67,26.67,26.4999,26.56,964,0
155
+ FLCE.US,D,20250808,000000,26.77,26.79,26.7642,26.7642,4228,0
156
+ FLCE.US,D,20250811,000000,26.84,26.84,26.6774,26.6774,1649,0
157
+ FLCE.US,D,20250812,000000,26.89,27.01,26.89,27.0028,1751,0
158
+ FLCE.US,D,20250813,000000,27.08,27.1379,27.08,27.1379,808,0
159
+ FLCE.US,D,20250814,000000,27.1,27.1551,27.08,27.1551,1333,0
160
+ FLCE.US,D,20250815,000000,27.08,27.12,27.08,27.0827,1040,0
161
+ FLCE.US,D,20250819,000000,26.95,26.9564,26.94,26.9564,2594,0
162
+ FLCE.US,D,20250820,000000,26.74,26.9616,26.74,26.9379,2206,0
163
+ FLCE.US,D,20250821,000000,26.92,26.92,26.82,26.8336,3316,0
164
+ FLCE.US,D,20250822,000000,27.24,27.2505,27.2175,27.2175,276,0
165
+ FLCE.US,D,20250825,000000,27.18,27.18,27.1128,27.1128,1385,0
166
+ FLCE.US,D,20250826,000000,27.13,27.1899,27.13,27.1899,3211,0
167
+ FLCE.US,D,20250827,000000,27.25,27.27,27.24,27.2656,980,0
168
+ FLCE.US,D,20250828,000000,27.25,27.34,27.25,27.3262,1486,0
169
+ FLCE.US,D,20250829,000000,27.14,27.16,27.14,27.1582,433,0
170
+ FLCE.US,D,20250902,000000,26.99,27.0233,26.861,27.0233,1576,0
171
+ FLCE.US,D,20250903,000000,27.07,27.12,27.07,27.0991,1470,0
172
+ FLCE.US,D,20250904,000000,27.13,27.3282,27.13,27.3282,6794,0
173
+ FLCE.US,D,20250905,000000,27.38,27.38,27.21,27.2451,2464,0
174
+ FLCE.US,D,20250908,000000,27.2949,27.3353,27.2949,27.3353,3840,0
175
+ FLCE.US,D,20250909,000000,27.3496,27.3992,27.31,27.3992,5712,0
176
+ FLCE.US,D,20250910,000000,27.55,27.55,27.42,27.4734,4940,0
177
+ FLCE.US,D,20250911,000000,27.7195,27.7195,27.7151,27.7151,366,0
178
+ FLCE.US,D,20250912,000000,27.67,27.682,27.6482,27.6482,4396,0
179
+ FLCE.US,D,20250915,000000,27.7,27.73,27.69,27.7212,9129,0
180
+ FLCE.US,D,20250916,000000,27.7053,27.7053,27.7046,27.7046,1681,0
181
+ FLCE.US,D,20250917,000000,27.7346,27.7346,27.68,27.6913,3165,0
182
+ FLCE.US,D,20250918,000000,27.879,27.8926,27.82,27.831,1638,0
183
+ FLCE.US,D,20250919,000000,27.8484,27.9296,27.81,27.9296,482,0
184
+ FLCE.US,D,20250922,000000,28.02,28.06,28.02,28.0414,2547,0
185
+ FLCE.US,D,20250923,000000,28.07,28.07,27.88,27.8976,5021,0
186
+ FLCE.US,D,20250924,000000,27.93,27.93,27.7913,27.8132,6535,0
187
+ FLCE.US,D,20250925,000000,27.69,27.69,27.627,27.6501,1617,0
188
+ FLCE.US,D,20250926,000000,27.82,27.83,27.8125,27.8125,2323,0
189
+ FLCE.US,D,20250929,000000,27.92,27.95,27.86,27.92,11928,0
190
+ FLCE.US,D,20250930,000000,27.92,28.03,27.87,28.03,2356,0
191
+ FLCE.US,D,20251001,000000,28.04,28.1345,27.48,28.1345,1913,0
192
+ FLCE.US,D,20251002,000000,28.1229,28.21,28.1229,28.1596,3558,0
193
+ FLCE.US,D,20251003,000000,28.29,28.34,28.2063,28.2063,1537,0
194
+ FLCE.US,D,20251006,000000,28.35,28.35,28.3052,28.3052,1307,0
195
+ FLCE.US,D,20251007,000000,28.33,28.33,28.17,28.1739,3182,0
196
+ FLCE.US,D,20251008,000000,28.34,28.35,28.299,28.3288,1357,0
197
+ FLCE.US,D,20251009,000000,28.2581,28.28,28.18,28.227,6135,0
198
+ FLCE.US,D,20251010,000000,28.27,28.27,27.5165,27.5165,624,0
199
+ FLCE.US,D,20251013,000000,27.86,27.91,27.85,27.8972,1548,0
200
+ FLCE.US,D,20251014,000000,27.77,28,27.77,27.8893,1273,0
201
+ FLCE.US,D,20251015,000000,28.2299,28.2299,27.988,27.988,3712,0
202
+ FLCE.US,D,20251016,000000,28.1,28.1,27.79,27.8277,2588,0
203
+ FLCE.US,D,20251017,000000,27.89,27.98,27.76,27.9631,6078,0
204
+ FLCE.US,D,20251020,000000,28.23,28.25,28.21,28.2468,588,0
205
+ FLCE.US,D,20251021,000000,28.25,28.31,28.25,28.3,20902,0
206
+ FLCE.US,D,20251022,000000,28.25,28.25,28.06,28.13,11399,0
207
+ FLCE.US,D,20251023,000000,28.2901,28.34,28.2901,28.3,4690,0
208
+ FLCE.US,D,20251024,000000,28.53,28.54,28.48,28.49,7571,0
209
+ FLCE.US,D,20251027,000000,28.68,28.78,28.68,28.78,7555,0
210
+ FLCE.US,D,20251028,000000,28.807,28.86,28.76,28.7729,2870,0
211
+ FLCE.US,D,20251029,000000,28.8,28.86,28.69,28.7108,2271,0
212
+ FLCE.US,D,20251030,000000,28.64,28.64,28.4757,28.4757,12118,0
213
+ FLCE.US,D,20251031,000000,28.57,28.6,28.46,28.51,2905,0
214
+ FLCE.US,D,20251103,000000,28.43,28.54,28.43,28.46,7224,0
215
+ FLCE.US,D,20251104,000000,28.29,28.41,28.24,28.25,3822,0
216
+ FLCE.US,D,20251105,000000,28.3,28.42,28.3,28.35,3555,0
217
+ FLCE.US,D,20251106,000000,28.03,28.16,28.03,28.0409,4863,0
218
+ FLCE.US,D,20251107,000000,27.99,28.0551,27.99,28.0551,2136,0
219
+ FLCE.US,D,20251110,000000,28.38,28.477,28.38,28.477,6125,0
220
+ FLCE.US,D,20251111,000000,28.44,28.57,28.44,28.5508,6419,0
221
+ FLCE.US,D,20251112,000000,28.69,28.69,28.58,28.6013,603,0
222
+ FLCE.US,D,20251113,000000,28.48,28.48,28.16,28.1663,5127,0
223
+ FLCE.US,D,20251114,000000,27.99,28.28,27.99,28.14,1929,0
224
+ FLCE.US,D,20251117,000000,28.15,28.15,27.7714,27.8806,2933,0
225
+ FLCE.US,D,20251118,000000,27.83,27.835,27.7227,27.7227,3240,0
226
+ FLCE.US,D,20251119,000000,27.88,27.88,27.7914,27.7914,2976,0
227
+ FLCE.US,D,20251120,000000,28.24,28.24,27.4111,27.4111,1499,0
228
+ FLCE.US,D,20251121,000000,27.57,27.87,27.41,27.6829,6837,0
229
+ FLCE.US,D,20251124,000000,27.81,28.11,27.81,28.0735,3475,0
230
+ FLCE.US,D,20251125,000000,28.01,28.3828,28.01,28.3828,4781,0
231
+ FLCE.US,D,20251126,000000,28.54,28.66,28.54,28.5771,1486,0
232
+ FLCE.US,D,20251128,000000,28.65,28.6874,28.65,28.6874,761,0
233
+ FLCE.US,D,20251201,000000,28.62,28.62,28.5131,28.5131,10553,0
234
+ FLCE.US,D,20251202,000000,28.555,28.64,28.555,28.5833,2798,0
235
+ FLCE.US,D,20251203,000000,28.64,28.7185,28.6138,28.6939,761,0
236
+ FLCE.US,D,20251204,000000,28.7,28.7,28.65,28.6824,477,0
237
+ FLCE.US,D,20251205,000000,28.8,28.8,28.7385,28.7385,1343,0
238
+ FLCE.US,D,20251208,000000,28.74,28.74,28.6158,28.6158,338,0
239
+ FLCE.US,D,20251209,000000,28.7,28.7,28.6005,28.6005,817,0
240
+ FLCE.US,D,20251210,000000,28.63,28.82,28.63,28.8141,1681,0
241
+ FLCE.US,D,20251211,000000,28.73,28.944,28.73,28.9342,2359,0
242
+ FLCE.US,D,20251212,000000,28.754,28.76,28.63,28.6337,1215,0
243
+ FLCE.US,D,20251215,000000,28.65,28.68,28.6343,28.6343,1430,0
244
+ FLCE.US,D,20251216,000000,28.51,28.54,28.48,28.54,3101,0
245
+ FLCE.US,D,20251217,000000,28.3099,28.3099,28.2359,28.2359,1430,0
246
+ FLCE.US,D,20251218,000000,28.43,28.51,28.4101,28.4388,1602,0
247
+ FLCE.US,D,20251219,000000,28.595,28.68,28.595,28.6367,2355,0
248
+ FLCE.US,D,20251222,000000,28.81,28.86,28.8091,28.86,2993,0
249
+ FLCE.US,D,20251223,000000,28.8801,28.94,28.8801,28.94,4787,0
250
+ FLCE.US,D,20251224,000000,29.0321,29.06,29.0177,29.0177,890,0
251
+ FLCE.US,D,20251226,000000,28.99,29.0184,28.99,29.0184,2211,0
252
+ FLCE.US,D,20251229,000000,28.93,28.93,28.9204,28.9204,256,0
253
+ FLCE.US,D,20251230,000000,28.83,28.83,28.8024,28.8024,1273,0
254
+ FLCE.US,D,20251231,000000,28.72,28.72,28.6015,28.6015,989,0
255
+ FLCE.US,D,20260102,000000,28.685,28.72,28.6507,28.6507,2264,0
256
+ FLCE.US,D,20260105,000000,28.84,28.93,28.84,28.91,5306,0
257
+ FLCE.US,D,20260106,000000,29.05,29.15,29.01,29.1458,3990,0
258
+ FLCE.US,D,20260107,000000,29.1,29.12,29.0224,29.03,2426,0
259
+ FLCE.US,D,20260108,000000,28.97,29.03,28.93,29.02,124454,0
260
+ FLCE.US,D,20260109,000000,29.1176,29.2,29.1176,29.1646,2833,0
261
+ FLCE.US,D,20260112,000000,29.18,29.2138,29.18,29.2138,1028,0
262
+ FLCE.US,D,20260113,000000,29.105,29.13,29.105,29.1282,2984,0
263
+ FLCE.US,D,20260114,000000,28.92,28.9996,28.92,28.9996,3255,0
264
+ FLCE.US,D,20260115,000000,29.18,29.22,29.12,29.12,1431,0
265
+ FLCE.US,D,20260116,000000,29.085,29.115,29.0422,29.0786,1557,0
266
+ FLCE.US,D,20260120,000000,28.74,28.74,28.5004,28.5004,2661,0
267
+ FLCE.US,D,20260121,000000,28.75,28.9,28.75,28.85,8767,0
268
+ FLCE.US,D,20260122,000000,28.963,29,28.9625,28.98,2197,0
269
+ FLCE.US,D,20260123,000000,28.9,28.97,28.9,28.97,2838,0
270
+ FLCE.US,D,20260126,000000,29.13,29.15,29.09,29.0914,1380,0
271
+ FLCE.US,D,20260127,000000,29.1652,29.19,29.1652,29.1687,721,0
272
+ FLCE.US,D,20260128,000000,29.117,29.19,29.1,29.158,4133,0
273
+ FLCE.US,D,20260129,000000,28.82,30.96,28.82,29.1254,4945,0
274
+ FLCE.US,D,20260130,000000,29.07,29.07,28.935,28.9587,2010,0
275
+ FLCE.US,D,20260202,000000,29.15,29.19,29.14,29.1432,3169,0
276
+ FLCE.US,D,20260203,000000,29.015,29.015,28.78,28.85,2089,0
277
+ FLCE.US,D,20260204,000000,28.96,28.96,28.66,28.784,7513,0
278
+ FLCE.US,D,20260205,000000,28.66,28.66,28.48,28.4918,2291,0
279
+ FLCE.US,D,20260206,000000,28.8,29.0681,28.8,29.0681,5183,0
280
+ FLCE.US,D,20260209,000000,29.06,29.23,29.06,29.155,5165,0
281
+ FLCE.US,D,20260210,000000,29.23,29.25,29.0528,29.0528,8415,0
282
+ FLCE.US,D,20260211,000000,29.03,29.09,28.985,29.0726,3525,0
283
+ FLCE.US,D,20260212,000000,29.15,29.19,28.6324,28.6324,3687,0
284
+ FLCE.US,D,20260213,000000,28.68,28.81,28.6564,28.6564,2125,0
285
+ FLCE.US,D,20260217,000000,28.45,28.733,28.45,28.6847,5251,0
286
+ FLCE.US,D,20260218,000000,28.9,28.9,28.79,28.79,1094,0
daily/us/nyse stocks/1/fls.us.txt ADDED
The diff for this file is too large to render. See raw diff
 
daily/us/nyse stocks/1/fmce.us.txt ADDED
@@ -0,0 +1,94 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ FMCE.US,D,20241118,000000,24.9988,25.0275,24.9988,25.0275,203,0
3
+ FMCE.US,D,20241119,000000,24.95,25.03,24.95,24.9688,787,0
4
+ FMCE.US,D,20241120,000000,24.96,25.02,24.94,24.9981,442,0
5
+ FMCE.US,D,20241122,000000,25.41,25.4676,25.41,25.4676,28257,0
6
+ FMCE.US,D,20241126,000000,25.7,26.92,25.6684,25.6684,803,0
7
+ FMCE.US,D,20241127,000000,25.8,25.8,25.7155,25.7155,81033,0
8
+ FMCE.US,D,20241202,000000,25.65,25.68,25.6215,25.6588,1622,0
9
+ FMCE.US,D,20241203,000000,25.6,25.6,25.5159,25.5159,1979,0
10
+ FMCE.US,D,20241204,000000,25.3799,25.45,25.3799,25.4177,1065,0
11
+ FMCE.US,D,20241206,000000,25.44,25.44,25.3858,25.3858,1440,0
12
+ FMCE.US,D,20241210,000000,25.15,25.15,25.1415,25.1415,398,0
13
+ FMCE.US,D,20241211,000000,25.13,25.1406,25.13,25.1406,100,0
14
+ FMCE.US,D,20241212,000000,25.15,25.15,25.1,25.1251,300,0
15
+ FMCE.US,D,20241213,000000,25.12,25.12,25.0874,25.0874,175,0
16
+ FMCE.US,D,20241218,000000,25.48,25.49,24.3072,24.3072,5000,0
17
+ FMCE.US,D,20241230,000000,24.53,24.56,24.5062,24.5062,3702,0
18
+ FMCE.US,D,20250102,000000,24.3132,24.49,24.3132,24.3706,1100,0
19
+ FMCE.US,D,20250107,000000,24.55,24.55,24.4781,24.4781,100,0
20
+ FMCE.US,D,20250117,000000,24.89,24.89,24.8276,24.8276,318,0
21
+ FMCE.US,D,20250122,000000,24.89,24.928,24.89,24.928,204,0
22
+ FMCE.US,D,20250127,000000,25.23,25.34,25.19,25.3301,45876,0
23
+ FMCE.US,D,20250130,000000,25.35,25.4511,25.34,25.4511,28651,0
24
+ FMCE.US,D,20250203,000000,25.2583,25.2583,25.1603,25.1603,413,0
25
+ FMCE.US,D,20250205,000000,25.34,25.3677,25.34,25.3677,350,0
26
+ FMCE.US,D,20250206,000000,25.26,25.3301,25.26,25.3301,37489,0
27
+ FMCE.US,D,20250211,000000,25.2724,25.3168,25.23,25.3168,2005,0
28
+ FMCE.US,D,20250214,000000,25.37,25.37,25.2,25.254,120120,0
29
+ FMCE.US,D,20250225,000000,25.32,25.4502,25.3199,25.4502,315,0
30
+ FMCE.US,D,20250226,000000,25.4,25.4,25.2872,25.2872,106,0
31
+ FMCE.US,D,20250227,000000,25.51,25.51,25.2985,25.2985,200,0
32
+ FMCE.US,D,20250303,000000,25.79,25.79,25.5021,25.5021,103,0
33
+ FMCE.US,D,20250304,000000,25.06,25.27,25.0097,25.0097,240,0
34
+ FMCE.US,D,20250305,000000,24.95,25.1952,24.95,25.1952,207,0
35
+ FMCE.US,D,20250306,000000,25.01,25.01,24.8513,24.9591,403,0
36
+ FMCE.US,D,20250307,000000,24.89,25.0537,24.87,25.0537,250,0
37
+ FMCE.US,D,20250310,000000,24.85,24.85,24.7069,24.7069,102,0
38
+ FMCE.US,D,20250311,000000,24.3,24.4624,24.3,24.4624,332,0
39
+ FMCE.US,D,20250312,000000,24.12,24.41,24.12,24.3726,227,0
40
+ FMCE.US,D,20250313,000000,24.46,24.46,24.2264,24.2264,641,0
41
+ FMCE.US,D,20250314,000000,24.48,24.48,24.48,24.48,144,0
42
+ FMCE.US,D,20250319,000000,24.97,24.97,24.85,24.9028,638,0
43
+ FMCE.US,D,20250324,000000,25.1,25.1,25.0743,25.0743,375,0
44
+ FMCE.US,D,20250325,000000,25.05,25.13,25.05,25.0746,570,0
45
+ FMCE.US,D,20250326,000000,25.09,25.09,25.045,25.045,103,0
46
+ FMCE.US,D,20250328,000000,24.86,24.86,24.7437,24.7437,100,0
47
+ FMCE.US,D,20250331,000000,24.93,24.9838,24.93,24.9838,164,0
48
+ FMCE.US,D,20250402,000000,24.9869,25.0225,24.9869,25.0225,164,0
49
+ FMCE.US,D,20250403,000000,24.52,24.52,24.52,24.52,1128,0
50
+ FMCE.US,D,20250404,000000,23.5,23.5,23.14,23.2101,550,0
51
+ FMCE.US,D,20250407,000000,22.96,22.96,22.9561,22.9561,819,0
52
+ FMCE.US,D,20250409,000000,22.81,24.1221,22.81,24.1221,805,0
53
+ FMCE.US,D,20250416,000000,23.69,23.7,23.69,23.6979,502,0
54
+ FMCE.US,D,20250421,000000,23.27,23.3333,23.12,23.3333,35947,0
55
+ FMCE.US,D,20250422,000000,23.85,23.9481,23.85,23.9481,303,0
56
+ FMCE.US,D,20250501,000000,24.83,24.83,24.7431,24.7431,318,0
57
+ FMCE.US,D,20250508,000000,25.4,25.4,25.2145,25.2145,156,0
58
+ FMCE.US,D,20250515,000000,25.92,26.0283,25.74,25.9469,4984,0
59
+ FMCE.US,D,20250516,000000,25.987,26.0793,25.84,26.0793,1917,0
60
+ FMCE.US,D,20250519,000000,25.99,26.1354,25.99,26.1354,2303,0
61
+ FMCE.US,D,20250520,000000,26.01,26.0626,26.01,26.0626,113,0
62
+ FMCE.US,D,20250523,000000,25.27,25.4228,25.27,25.4228,403,0
63
+ FMCE.US,D,20250605,000000,25.83,25.86,25.8203,25.8203,327,0
64
+ FMCE.US,D,20250617,000000,25.76,25.76,25.6951,25.6951,109,0
65
+ FMCE.US,D,20250618,000000,25.68,25.68,25.5716,25.5716,212,0
66
+ FMCE.US,D,20250623,000000,25.57,25.8452,25.57,25.8452,504,0
67
+ FMCE.US,D,20250626,000000,26.01,26.1593,26.01,26.1593,828,0
68
+ FMCE.US,D,20250715,000000,26.42,26.42,26.2582,26.2582,524,0
69
+ FMCE.US,D,20250721,000000,26.52,26.52,26.3636,26.3636,150,0
70
+ FMCE.US,D,20250722,000000,26.41,26.41,26.4035,26.4035,103,0
71
+ FMCE.US,D,20250728,000000,26.66,26.66,26.5958,26.5958,108,0
72
+ FMCE.US,D,20250729,000000,26.72,26.72,26.5431,26.5431,583,0
73
+ FMCE.US,D,20250805,000000,26.05,26.05,26.0244,26.0244,104,0
74
+ FMCE.US,D,20250812,000000,26.27,26.27,26.2696,26.2696,610,0
75
+ FMCE.US,D,20250813,000000,26.49,26.49,26.4757,26.4757,209,0
76
+ FMCE.US,D,20250827,000000,26.7,26.7103,26.7,26.7103,296,0
77
+ FMCE.US,D,20250904,000000,26.64,26.64,26.6242,26.6242,298,0
78
+ FMCE.US,D,20250905,000000,26.57,26.57,26.5142,26.5142,279,0
79
+ FMCE.US,D,20250924,000000,27.17,27.17,26.9859,26.9859,304,0
80
+ FMCE.US,D,20251006,000000,27.45,27.45,27.3145,27.3145,503,0
81
+ FMCE.US,D,20251008,000000,27.1,27.1673,27.1,27.1673,898,0
82
+ FMCE.US,D,20251016,000000,26.7,26.7,26.6193,26.6193,465,0
83
+ FMCE.US,D,20251028,000000,27.48,27.48,27.278,27.278,244,0
84
+ FMCE.US,D,20251105,000000,26.63,26.6983,26.63,26.6983,163,0
85
+ FMCE.US,D,20251201,000000,27.05,27.05,26.843,26.843,153,0
86
+ FMCE.US,D,20251216,000000,26.62,26.62,26.3948,26.3948,751,0
87
+ FMCE.US,D,20260105,000000,26.41,26.7826,26.41,26.7826,2503,0
88
+ FMCE.US,D,20260112,000000,27.37,27.4,27.275,27.2815,1805,0
89
+ FMCE.US,D,20260127,000000,26.97,26.99,26.9583,26.9583,966,0
90
+ FMCE.US,D,20260204,000000,26.3099,26.33,26.095,26.2098,3283,0
91
+ FMCE.US,D,20260205,000000,25.945,26.01,25.9061,25.9061,1638,0
92
+ FMCE.US,D,20260206,000000,26.33,26.33,26.3294,26.3294,229,0
93
+ FMCE.US,D,20260209,000000,26.27,26.3397,26.27,26.3397,103,0
94
+ FMCE.US,D,20260212,000000,26.43,26.43,26.0463,26.0463,3950,0
daily/us/nyse stocks/1/foa.us.txt ADDED
@@ -0,0 +1,1225 @@
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
 
1
+ <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
2
+ FOA.US,D,20210406,000000,101.2,101.3,95.6,97.2,26912.1,0
3
+ FOA.US,D,20210407,000000,99,100.5,96.4,97.2,32610.7,0
4
+ FOA.US,D,20210408,000000,98.5,98.5,92.5,93.5,47942,0
5
+ FOA.US,D,20210409,000000,93.4,100,93,99.5,24158.7,0
6
+ FOA.US,D,20210412,000000,100,102,98.5,100.1,28241.2,0
7
+ FOA.US,D,20210413,000000,99.8,101.9,98.2,99.3,27993.4,0
8
+ FOA.US,D,20210414,000000,98.4,100.9,98.4,100.1,21898.1,0
9
+ FOA.US,D,20210415,000000,100,100.2,99,100.1,20459.3,0
10
+ FOA.US,D,20210416,000000,100.2,100.9,98.7,100.6,45114.3,0
11
+ FOA.US,D,20210419,000000,99,101.7,99,101.7,47255.3,0
12
+ FOA.US,D,20210420,000000,101.7,101.7,97.4,100,29712.3,0
13
+ FOA.US,D,20210421,000000,99,100.2,98.001,99.7,26129.3,0
14
+ FOA.US,D,20210422,000000,98.4,102.4,98.4,101.9,24032.6,0
15
+ FOA.US,D,20210423,000000,101.4,102,99,100.7,35363.2,0
16
+ FOA.US,D,20210426,000000,100.4,102,100.2,101.9,8852.2,0
17
+ FOA.US,D,20210427,000000,101.9,105.7,101.1,105.1,25566.1,0
18
+ FOA.US,D,20210428,000000,105.3,111.5,105,109.4,46292.5,0
19
+ FOA.US,D,20210429,000000,110,112.6,107.4,111.9,32187.7,0
20
+ FOA.US,D,20210430,000000,111.6,112.7,110.9,111.4,39411.4,0
21
+ FOA.US,D,20210503,000000,110.8,115.1,110.8,113.9,28573.2,0
22
+ FOA.US,D,20210504,000000,113.6,116.2,112.3,114.8,25022.6,0
23
+ FOA.US,D,20210505,000000,115,116.5,115,116.2,8768.8,0
24
+ FOA.US,D,20210506,000000,116,116,109.2,111.6,39912.5,0
25
+ FOA.US,D,20210507,000000,110.8,111.3,108.6,109.5,32627.4,0
26
+ FOA.US,D,20210510,000000,110,110,106,106.3,27202.7,0
27
+ FOA.US,D,20210511,000000,106.6,106.6,102.1,102.5,32985.1,0
28
+ FOA.US,D,20210512,000000,103.2,103.2,98,99.1,36324.9,0
29
+ FOA.US,D,20210513,000000,98.7,101.15,92.5,92.9,47648.2,0
30
+ FOA.US,D,20210514,000000,93.5,100.6,92.2,97.9,36691.8,0
31
+ FOA.US,D,20210517,000000,98.7,104.9,98.7,103.6,38430.3,0
32
+ FOA.US,D,20210518,000000,102.7,106.1,102.7,104.4,35321.3,0
33
+ FOA.US,D,20210519,000000,102.7,106.1,101.96,104.6,30689.7,0
34
+ FOA.US,D,20210520,000000,104.5,105.7,103.501,105,51209.1,0
35
+ FOA.US,D,20210521,000000,105.7,105.7,103.9,105.1,61231.2,0
36
+ FOA.US,D,20210524,000000,105.9,106,102.8,104.9,19571,0
37
+ FOA.US,D,20210525,000000,104.4,104.4,98.4,98.5,34523.1,0
38
+ FOA.US,D,20210526,000000,97.9,100.4,97.9,99,18459.7,0
39
+ FOA.US,D,20210527,000000,100,100,97,98.2,32495,0
40
+ FOA.US,D,20210528,000000,98.3,98.9,96.9,98.6,14260.2,0
41
+ FOA.US,D,20210601,000000,99.5,105,98.2,104.8,29773.3,0
42
+ FOA.US,D,20210602,000000,103.9,105.6,102.795,104.1,34445.9,0
43
+ FOA.US,D,20210603,000000,103,104.9,102,102.1,26120.8,0
44
+ FOA.US,D,20210604,000000,102.2,103.35,101.5,102.8,31039.5,0
45
+ FOA.US,D,20210607,000000,102,102.8,92.3,92.4,99162.6,0
46
+ FOA.US,D,20210608,000000,93.4,94.9,90.6,93,91051.8,0
47
+ FOA.US,D,20210609,000000,92.9,94.1,86.2,86.6,78727.6,0
48
+ FOA.US,D,20210610,000000,87.1,88,83,84.6,98359,0
49
+ FOA.US,D,20210611,000000,85.2,85.45,78.7,79.3,109577,0
50
+ FOA.US,D,20210614,000000,80.6,81,72.634,73,133764,0
51
+ FOA.US,D,20210615,000000,77.1,95.7,75.2,88.9,905543,0
52
+ FOA.US,D,20210616,000000,87.5,89.8,82.4,84.4,110631,0
53
+ FOA.US,D,20210617,000000,87.4,87.8,82.5,82.7,114834,0
54
+ FOA.US,D,20210618,000000,83.7,84.7,77.6,77.6,166626,0
55
+ FOA.US,D,20210621,000000,79.5,80.5,78,78.8,49351.2,0
56
+ FOA.US,D,20210622,000000,78.9,80,77.1,78.9,57810.9,0
57
+ FOA.US,D,20210623,000000,79,82.2,79,81.1,50084.1,0
58
+ FOA.US,D,20210624,000000,80.3,83.9,80.3,83,40045.2,0
59
+ FOA.US,D,20210625,000000,83,84.3,77.8,78.4,433924,0
60
+ FOA.US,D,20210628,000000,79,79.1,75.7,76.3,51728.2,0
61
+ FOA.US,D,20210629,000000,76.6,77.5,73.55,74.4,79797,0
62
+ FOA.US,D,20210630,000000,74,77.9,73,76.3,64220.6,0
63
+ FOA.US,D,20210701,000000,77.1,77.3,74.3,76.4,63815.9,0
64
+ FOA.US,D,20210702,000000,77,78.2,73.8,74.9,34741.6,0
65
+ FOA.US,D,20210706,000000,74.8,75.9,73.3,75,28877.7,0
66
+ FOA.US,D,20210707,000000,74.2,74.982,72.7,72.9,45630.9,0
67
+ FOA.US,D,20210708,000000,72.2,72.3,69.6,71.3,52759.7,0
68
+ FOA.US,D,20210709,000000,71.7,73,71.4,72.4,32525.6,0
69
+ FOA.US,D,20210712,000000,71.9,72,70.2,71.2,65685.6,0
70
+ FOA.US,D,20210713,000000,70.3,70.5,68.6,68.8,65167.8,0
71
+ FOA.US,D,20210714,000000,69.2,69.4,66.2,67.1,49191.6,0
72
+ FOA.US,D,20210715,000000,66.2,67.4,65.5,66.2,41409.5,0
73
+ FOA.US,D,20210716,000000,66.3,66.95,64.3,65.2,44741.3,0
74
+ FOA.US,D,20210719,000000,63.9,65.6,62.4,65.5,57804.2,0
75
+ FOA.US,D,20210720,000000,66.05,66.5,64.592,65.3,45216.2,0
76
+ FOA.US,D,20210721,000000,65.8,69.2,65.7,68.5,46048.9,0
77
+ FOA.US,D,20210722,000000,68.5,68.612,66.4,66.4,27306.3,0
78
+ FOA.US,D,20210723,000000,66.2,67.306,64,64.9,40569.6,0
79
+ FOA.US,D,20210726,000000,65.1,67.9,64.5,66.6,32526.9,0
80
+ FOA.US,D,20210727,000000,66.7,67.3,63.1,65.2,22161.3,0
81
+ FOA.US,D,20210728,000000,65.1,67.5,64,66.7,30414.5,0
82
+ FOA.US,D,20210729,000000,67.6,67.6,66.2,67.1,21950.4,0
83
+ FOA.US,D,20210730,000000,66.9,67.2,64.4,64.5,33668.2,0
84
+ FOA.US,D,20210802,000000,64.9,66.915,64.9,65.1,30356.6,0
85
+ FOA.US,D,20210803,000000,65.9,66,63.9,64.6,29337.6,0
86
+ FOA.US,D,20210804,000000,63.6,64.5,62.8,62.9,33979.4,0
87
+ FOA.US,D,20210805,000000,63.3,64.581,62.1,63.9,24717.9,0
88
+ FOA.US,D,20210806,000000,64.8,66.6,63.6,66.2,22635.7,0
89
+ FOA.US,D,20210809,000000,66.5,67,65.6,66,24699.9,0
90
+ FOA.US,D,20210810,000000,66.2,66.3,64.7,65.5,24361.6,0
91
+ FOA.US,D,20210811,000000,64.9,67.2,64.65,67.2,25122.5,0
92
+ FOA.US,D,20210812,000000,62.4,62.4,52.7,53.3,160239,0
93
+ FOA.US,D,20210813,000000,53.9,55.65,52.8,53.3,63279.6,0
94
+ FOA.US,D,20210816,000000,53,53.2,49.65,52,83590.1,0
95
+ FOA.US,D,20210817,000000,52.1,54.4,51.099,53.6,43013.4,0
96
+ FOA.US,D,20210818,000000,52.8,53.1,51.3,52,51121.4,0
97
+ FOA.US,D,20210819,000000,51.7,52.3,50.2,51.9,61269.3,0
98
+ FOA.US,D,20210820,000000,51.4,53.2,50.7,53.1,32175.8,0
99
+ FOA.US,D,20210823,000000,54.6,55.8,53.5,55.2,30264.7,0
100
+ FOA.US,D,20210824,000000,56.4,59,55.6,58,71478,0
101
+ FOA.US,D,20210825,000000,57.5,57.7,54.7,55.7,38164.9,0
102
+ FOA.US,D,20210826,000000,55.6,55.6,52.5,52.7,28855.1,0
103
+ FOA.US,D,20210827,000000,52.9,54.9,52.2,54.6,34825.1,0
104
+ FOA.US,D,20210830,000000,54.6,54.8,53,53.2,15847.8,0
105
+ FOA.US,D,20210831,000000,53.1,55.9,53.1,55,37556,0
106
+ FOA.US,D,20210901,000000,54.7,55,53.091,54.3,46660.3,0
107
+ FOA.US,D,20210902,000000,54.3,55.2,53.25,54.6,38167.7,0
108
+ FOA.US,D,20210903,000000,55.8,57,54.9,56.4,43270.6,0
109
+ FOA.US,D,20210907,000000,57.4,58,54.8,56.1,28334,0
110
+ FOA.US,D,20210908,000000,56.7,57,54,54.7,36393,0
111
+ FOA.US,D,20210909,000000,54.2,54.4,52.4,53.3,49557,0
112
+ FOA.US,D,20210910,000000,54.7,54.7,50.7,51,53587.8,0
113
+ FOA.US,D,20210913,000000,50.9,50.9,49.8,50.3,42446.1,0
114
+ FOA.US,D,20210914,000000,50.5,51.5,48.7,49.1,61438.5,0
115
+ FOA.US,D,20210915,000000,49.1,51.9,48.99,51.7,38716.7,0
116
+ FOA.US,D,20210916,000000,52,52,51.1,51.4,17871.8,0
117
+ FOA.US,D,20210917,000000,51.6,51.6,49,49.1,55716.4,0
118
+ FOA.US,D,20210920,000000,47.9,49.5,46.777,49.3,44421.8,0
119
+ FOA.US,D,20210921,000000,49.6,49.8,48.1,48.4,21335.4,0
120
+ FOA.US,D,20210922,000000,48.4,49.9,47.6,49.2,27376.6,0
121
+ FOA.US,D,20210923,000000,49.7,52,48.995,51.4,34853.2,0
122
+ FOA.US,D,20210924,000000,50.95,51.5,49.65,49.7,20862.1,0
123
+ FOA.US,D,20210927,000000,50.3,53.4,50.3,53,30438.9,0
124
+ FOA.US,D,20210928,000000,53.4,53.5,50.2,50.3,15448.7,0
125
+ FOA.US,D,20210929,000000,50.3,50.9,49.4,50.1,13365,0
126
+ FOA.US,D,20210930,000000,49.9,50.6,49.2,49.5,12961.6,0
127
+ FOA.US,D,20211001,000000,50.2,51.5,49.5,51,11084.2,0
128
+ FOA.US,D,20211004,000000,50.7,51.9,49.4,49.5,34234.2,0
129
+ FOA.US,D,20211005,000000,49.5,50.79,49.5,50.5,14152.1,0
130
+ FOA.US,D,20211006,000000,49.9,50.5,49.5,49.9,15635.7,0
131
+ FOA.US,D,20211007,000000,50.2,52,50.2,51.4,11408.6,0
132
+ FOA.US,D,20211008,000000,51.8,51.8,49.6,51,17833.5,0
133
+ FOA.US,D,20211011,000000,50.5,50.7,47.5,47.5,27721.9,0
134
+ FOA.US,D,20211012,000000,47.5,48.2,46.1,47.3,31538.4,0
135
+ FOA.US,D,20211013,000000,47.6,48.4,45.9,47.6,42187.8,0
136
+ FOA.US,D,20211014,000000,48.5,49,47.301,48.7,16294.5,0
137
+ FOA.US,D,20211015,000000,48.8,49.6,47.5,47.6,21030.1,0
138
+ FOA.US,D,20211018,000000,47.3,47.6,46.1,46.3,15641.1,0
139
+ FOA.US,D,20211019,000000,46.5,47.9,45.6,47.8,17820.4,0
140
+ FOA.US,D,20211020,000000,47.9,49,47.7,48,14972.8,0
141
+ FOA.US,D,20211021,000000,48.1,48.7,46.7,47.5,34865.5,0
142
+ FOA.US,D,20211022,000000,46.8,47.7,46.5,47.3,10765.6,0
143
+ FOA.US,D,20211025,000000,47.4,48.5,46.3,47.7,17297.4,0
144
+ FOA.US,D,20211026,000000,47.4,48.1,47.1,47.4,10511.1,0
145
+ FOA.US,D,20211027,000000,47.1,47.2,45.2,45.3,19034.4,0
146
+ FOA.US,D,20211028,000000,45.6,46.5,44.4,46.4,20837.6,0
147
+ FOA.US,D,20211029,000000,46.4,48.2,45.3,47.9,17734.8,0
148
+ FOA.US,D,20211101,000000,48.1,50,47.7,49.6,31890,0
149
+ FOA.US,D,20211102,000000,49.6,50.1,48.7,49.6,19750.3,0
150
+ FOA.US,D,20211103,000000,49.3,52,48.9,51.2,22666,0
151
+ FOA.US,D,20211104,000000,51.4,51.8,50.15,51.5,17021.6,0
152
+ FOA.US,D,20211105,000000,52,53,51.2,51.9,24775.5,0
153
+ FOA.US,D,20211108,000000,52,52,49.6,50.2,21306.4,0
154
+ FOA.US,D,20211109,000000,52.9,56.731,52.9,55.8,46966.6,0
155
+ FOA.US,D,20211110,000000,56.1,58.5,55.8,58.1,39863,0
156
+ FOA.US,D,20211111,000000,58.2,59.9,58,58.5,19789.3,0
157
+ FOA.US,D,20211112,000000,58.1,58.85,57.8,57.9,17768.5,0
158
+ FOA.US,D,20211115,000000,57.8,57.8,55,56.4,25759.8,0
159
+ FOA.US,D,20211116,000000,56.5,58,56.3,57.3,28178.3,0
160
+ FOA.US,D,20211117,000000,56.6,56.6,53.501,54.6,18384.9,0
161
+ FOA.US,D,20211118,000000,54,54.9,53.1,53.5,27603.4,0
162
+ FOA.US,D,20211119,000000,53,53.1,51.5,52,24490.8,0
163
+ FOA.US,D,20211122,000000,51.3,51.35,47,47.8,74910.4,0
164
+ FOA.US,D,20211123,000000,47.8,49.7,46.8,47.8,41611.7,0
165
+ FOA.US,D,20211124,000000,46.6,47.7,45.5,45.5,33219.5,0
166
+ FOA.US,D,20211126,000000,45.6,45.9,41.9,44.5,42048.9,0
167
+ FOA.US,D,20211129,000000,45.5,46,41.4,41.4,55509.9,0
168
+ FOA.US,D,20211130,000000,41.4,41.62,39.2,41,58581.4,0
169
+ FOA.US,D,20211201,000000,42.4,43.5,40.6,40.8,37347.7,0
170
+ FOA.US,D,20211202,000000,40.9,43,40.15,42,37119.5,0
171
+ FOA.US,D,20211203,000000,42.5,45.3,40.45,44.2,50442.2,0
172
+ FOA.US,D,20211206,000000,45.1,47.9,44.4,46.7,53773.2,0
173
+ FOA.US,D,20211207,000000,46.9,48.8,46.8,47.9,31280.4,0
174
+ FOA.US,D,20211208,000000,48.3,50,47.9,49.1,23114.5,0
175
+ FOA.US,D,20211209,000000,48.8,49.6,47.3,49.3,34804.7,0
176
+ FOA.US,D,20211210,000000,49.6,50.1,48.724,49.9,18799.4,0
177
+ FOA.US,D,20211213,000000,49.6,49.6,45.5,45.9,29201.1,0
178
+ FOA.US,D,20211214,000000,45.8,48.1,45.4,48,36963.1,0
179
+ FOA.US,D,20211215,000000,47.9,48,41.5,44.5,192481,0
180
+ FOA.US,D,20211216,000000,44.7,45.9,40.5,40.5,105922,0
181
+ FOA.US,D,20211217,000000,40.3,41.2,38.504,39,613667,0
182
+ FOA.US,D,20211220,000000,38.5,39.35,36.6,39.2,70458,0
183
+ FOA.US,D,20211221,000000,39.4,40,37.6,38.7,62476.6,0
184
+ FOA.US,D,20211222,000000,38.7,39.4,37.9,39,41167,0
185
+ FOA.US,D,20211223,000000,38.5,39.9,38.5,39.9,376969,0
186
+ FOA.US,D,20211227,000000,40,41.8,40,40.7,47986.3,0
187
+ FOA.US,D,20211228,000000,41.2,42.464,40.75,41,33358,0
188
+ FOA.US,D,20211229,000000,41,41.2,39.4,40.2,51088.5,0
189
+ FOA.US,D,20211230,000000,40,41,39.4,40,68150.2,0
190
+ FOA.US,D,20211231,000000,39.9,40.8,39.2,39.7,35879.7,0
191
+ FOA.US,D,20220103,000000,40,41.1,39.9,40.2,32353.3,0
192
+ FOA.US,D,20220104,000000,40.1,41.199,39.9,40.1,36763.7,0
193
+ FOA.US,D,20220105,000000,40.5,41.35,39.05,39.2,35110,0
194
+ FOA.US,D,20220106,000000,39.2,40.2,38.2,38.6,27353.9,0
195
+ FOA.US,D,20220107,000000,38.9,41.49,38.9,40.7,65857.8,0
196
+ FOA.US,D,20220110,000000,40.7,41.75,39.7,41.4,52922,0
197
+ FOA.US,D,20220111,000000,41.3,42.2,41.1,41.5,30609.2,0
198
+ FOA.US,D,20220112,000000,41.6,42.8,40.7,41.9,20123.4,0
199
+ FOA.US,D,20220113,000000,41.45,43.1,41.45,41.6,13877.3,0
200
+ FOA.US,D,20220114,000000,40.5,41.9,39.9,41.8,41223.3,0
201
+ FOA.US,D,20220118,000000,41.5,42.1,40.863,41.6,21550.5,0
202
+ FOA.US,D,20220119,000000,42.3,42.3,39.1,39.8,41089.6,0
203
+ FOA.US,D,20220120,000000,39.9,41.099,38.7,38.8,48922.9,0
204
+ FOA.US,D,20220121,000000,38.5,39.4,37.4,38.1,29443.4,0
205
+ FOA.US,D,20220124,000000,38.5,38.9,35.3,37.8,43786.2,0
206
+ FOA.US,D,20220125,000000,37.1,40,36.2,38.7,32038.8,0
207
+ FOA.US,D,20220126,000000,39.2,40.2,38.3,38.6,24394.2,0
208
+ FOA.US,D,20220127,000000,38.9,40.4,36.3,36.4,24396.1,0
209
+ FOA.US,D,20220128,000000,36.5,37.7,34.9,37.5,55822.2,0
210
+ FOA.US,D,20220131,000000,36.8,37.9,35.2,37.3,23998.4,0
211
+ FOA.US,D,20220201,000000,37.4,39.3,36.9,38.8,27022.2,0
212
+ FOA.US,D,20220202,000000,38.5,39.1,36.3,36.4,15935.6,0
213
+ FOA.US,D,20220203,000000,36.2,36.45,32.8,33.9,103937,0
214
+ FOA.US,D,20220204,000000,33.5,34.3,32.5,32.5,23404.3,0
215
+ FOA.US,D,20220207,000000,33.1,33.5,31.9,32.6,29940.7,0
216
+ FOA.US,D,20220208,000000,32.6,34,32,32.5,22913.4,0
217
+ FOA.US,D,20220209,000000,32.8,32.8,30.5,32.4,106534,0
218
+ FOA.US,D,20220210,000000,32,34.5,31.579,32.5,52385.6,0
219
+ FOA.US,D,20220211,000000,32.5,34.4,32.1,33.2,26010.6,0
220
+ FOA.US,D,20220214,000000,33,33.889,32.6,33.3,12119.6,0
221
+ FOA.US,D,20220215,000000,33.7,35,33.401,34.4,40450.5,0
222
+ FOA.US,D,20220216,000000,34.1,36.4,34.1,35.9,31060.3,0
223
+ FOA.US,D,20220217,000000,35.2,36.3,34.5,35.4,21762,0
224
+ FOA.US,D,20220218,000000,35,36.7,35,36.5,25705.6,0
225
+ FOA.US,D,20220222,000000,36.6,36.9,32.8,33.6,27468.1,0
226
+ FOA.US,D,20220223,000000,34.1,34.1,32.5,32.8,20626.8,0
227
+ FOA.US,D,20220224,000000,32,33.3,30.3,32.6,39496.6,0
228
+ FOA.US,D,20220225,000000,33,33.9,32.3,33.1,17550.2,0
229
+ FOA.US,D,20220228,000000,32.7,33.4,32,32.4,15572.7,0
230
+ FOA.US,D,20220301,000000,32.5,33,30.4,31.9,28981.8,0
231
+ FOA.US,D,20220302,000000,31.6,33.7,31.6,32.5,49072.1,0
232
+ FOA.US,D,20220303,000000,33.8,36.1,33.2,35.7,52624.9,0
233
+ FOA.US,D,20220304,000000,35.1,35.6,32,32.4,55877.5,0
234
+ FOA.US,D,20220307,000000,32.5,32.7,29.7,30.1,46693.2,0
235
+ FOA.US,D,20220308,000000,30.1,31.5,29,29.6,39351.5,0
236
+ FOA.US,D,20220309,000000,30.4,32.2,30,31.3,25278.6,0
237
+ FOA.US,D,20220310,000000,30.6,32,30,31.5,23060.7,0
238
+ FOA.US,D,20220311,000000,31.5,31.5,29,29,31420.8,0
239
+ FOA.US,D,20220314,000000,29,30.1,28.6,29.9,24717.1,0
240
+ FOA.US,D,20220315,000000,30.2,31,29.7,30.7,32284.8,0
241
+ FOA.US,D,20220316,000000,30.8,34.1,30.8,32.3,57012.9,0
242
+ FOA.US,D,20220317,000000,31.9,33.4,31.6,32.9,17786.3,0
243
+ FOA.US,D,20220318,000000,32.5,34.7,32.1,33.2,33387.3,0
244
+ FOA.US,D,20220321,000000,33.3,33.6,31.15,31.3,32232.7,0
245
+ FOA.US,D,20220322,000000,31.7,33.2,31.4,32.4,26568.6,0
246
+ FOA.US,D,20220323,000000,31.7,32.1,30.4,31.4,35466.8,0
247
+ FOA.US,D,20220324,000000,31.2,31.8,30.4,31.5,24758.9,0
248
+ FOA.US,D,20220325,000000,31.3,32,30.4,30.5,15879.2,0
249
+ FOA.US,D,20220328,000000,30.8,31.3,30,30.6,21539.3,0
250
+ FOA.US,D,20220329,000000,31.1,32.7,30.5,31.2,23942.5,0
251
+ FOA.US,D,20220330,000000,30.9,32.3,30.7,31,19122.2,0
252
+ FOA.US,D,20220331,000000,31.2,31.7,30.4,30.4,18373.2,0
253
+ FOA.US,D,20220401,000000,30.9,30.9,29.9,30.7,24432.3,0
254
+ FOA.US,D,20220404,000000,30,31.9,29.5,31.5,27501.7,0
255
+ FOA.US,D,20220405,000000,31.6,32.9,30.2,30.2,43893.7,0
256
+ FOA.US,D,20220406,000000,30.3,30.4,27.4,27.7,43621,0
257
+ FOA.US,D,20220407,000000,28,28.047,25.5,26.2,33667.2,0
258
+ FOA.US,D,20220408,000000,26.2,26.6,25.2,25.4,19841.1,0
259
+ FOA.US,D,20220411,000000,25.4,26.6,25,26.4,23879.2,0
260
+ FOA.US,D,20220412,000000,26.7,27.7,25.6,25.8,10746.2,0
261
+ FOA.US,D,20220413,000000,25.6,27.1,25.5,26.9,21182.4,0
262
+ FOA.US,D,20220414,000000,26.9,27.5,25.7,26.3,11583.9,0
263
+ FOA.US,D,20220418,000000,26.6,26.6,25.15,25.6,10689.8,0
264
+ FOA.US,D,20220419,000000,25.9,25.9,24.4,24.6,69258.7,0
265
+ FOA.US,D,20220420,000000,24.4,25.4,24.3,25.1,10328.5,0
266
+ FOA.US,D,20220421,000000,24.9,25.3,23.9,24.2,12952.1,0
267
+ FOA.US,D,20220422,000000,24.2,24.9,23.7,24.1,11858.3,0
268
+ FOA.US,D,20220425,000000,24.2,24.95,23.2,24.9,11413.4,0
269
+ FOA.US,D,20220426,000000,24.9,25.4,24.2,24.3,14185.2,0
270
+ FOA.US,D,20220427,000000,24.3,24.7,23.5,23.7,20459.2,0
271
+ FOA.US,D,20220428,000000,24,24.2,22.9,24.2,22411,0
272
+ FOA.US,D,20220429,000000,24.3,24.5,22.6,22.6,13116,0
273
+ FOA.US,D,20220502,000000,22.5,23,22.3,22.7,17300.8,0
274
+ FOA.US,D,20220503,000000,22.9,25,22.5,24,26084.9,0
275
+ FOA.US,D,20220504,000000,24.2,25.1,23.4,24.8,12246.3,0
276
+ FOA.US,D,20220505,000000,24.6,26.2,24,25.4,32128.1,0
277
+ FOA.US,D,20220506,000000,24.7,25.9,24.5,24.9,30808.7,0
278
+ FOA.US,D,20220509,000000,24.9,25.1,23.95,24.6,25713.9,0
279
+ FOA.US,D,20220510,000000,22.3,24.1,21.3,22.9,51064.7,0
280
+ FOA.US,D,20220511,000000,23.2,25,22.4,23.6,33672.7,0
281
+ FOA.US,D,20220512,000000,22.9,23.9,22.3,23.4,43791,0
282
+ FOA.US,D,20220513,000000,23.5,23.9,23,23.7,47314.7,0
283
+ FOA.US,D,20220516,000000,23.1,23.9,22.85,22.9,18172.3,0
284
+ FOA.US,D,20220517,000000,23.1,25.4,22.9,25.2,35827.4,0
285
+ FOA.US,D,20220518,000000,24.9,25.3,23.4,24.3,24317.9,0
286
+ FOA.US,D,20220519,000000,24.5,25.15,23.95,24,20450.9,0
287
+ FOA.US,D,20220520,000000,24.5,24.9,23.45,24.2,13431.1,0
288
+ FOA.US,D,20220523,000000,24.2,25.3,23.868,24.4,14790.7,0
289
+ FOA.US,D,20220524,000000,24.4,24.6,23.384,24.4,11186.7,0
290
+ FOA.US,D,20220525,000000,24,25.1,24,24.9,12837.3,0
291
+ FOA.US,D,20220526,000000,25.5,26.4,25,25.5,41445.8,0
292
+ FOA.US,D,20220527,000000,25.9,26.45,24.8,25.1,25654.6,0
293
+ FOA.US,D,20220531,000000,24.3,24.8,23.9,24.2,20552.2,0
294
+ FOA.US,D,20220601,000000,23.8,24.7,23.7,24,15729.5,0
295
+ FOA.US,D,20220602,000000,23.3,23.9,22.7,23.3,26715,0
296
+ FOA.US,D,20220603,000000,22.7,23.7,22.65,23.6,43092.3,0
297
+ FOA.US,D,20220606,000000,22.8,22.9,20.15,20.6,96433.4,0
298
+ FOA.US,D,20220607,000000,21.8,23.6,20.85,21.5,69644.3,0
299
+ FOA.US,D,20220608,000000,21.9,22,20.8,21.7,47481.1,0
300
+ FOA.US,D,20220609,000000,21.5,22,20.8,21,56412.4,0
301
+ FOA.US,D,20220610,000000,20.1,20.6,19.8,19.9,26272.9,0
302
+ FOA.US,D,20220613,000000,19.1,19.9,18.7,19.3,43948.8,0
303
+ FOA.US,D,20220614,000000,19.2,19.9,18.5,18.9,27318.3,0
304
+ FOA.US,D,20220615,000000,19,19.2,18,18.5,29803.2,0
305
+ FOA.US,D,20220616,000000,18.3,18.3,17.6,17.6,40036,0
306
+ FOA.US,D,20220617,000000,18.3,18.3,17.4,18,41739.6,0
307
+ FOA.US,D,20220621,000000,18.4,19.8,18.1,18.1,48552.3,0
308
+ FOA.US,D,20220622,000000,18.1,18.6,17.4,17.4,37615.1,0
309
+ FOA.US,D,20220623,000000,17.4,18.05,17.1,17.6,29139.6,0
310
+ FOA.US,D,20220624,000000,17.4,19.05,17.1,17.3,205662,0
311
+ FOA.US,D,20220627,000000,17.5,18.2,16.6,16.6,37573.7,0
312
+ FOA.US,D,20220628,000000,16.7,17.6,16.1,16.2,26287.6,0
313
+ FOA.US,D,20220629,000000,16,16.4,15.5,16.1,32291.8,0
314
+ FOA.US,D,20220630,000000,16.2,16.4,15.3,15.7,18145.1,0
315
+ FOA.US,D,20220701,000000,15.8,17.2,15.4,17.1,27876.2,0
316
+ FOA.US,D,20220705,000000,17,17.35,16,16.1,40362.5,0
317
+ FOA.US,D,20220706,000000,16,17.4,15.95,17,41464.7,0
318
+ FOA.US,D,20220707,000000,17.3,19,17.2,18.5,40857.4,0
319
+ FOA.US,D,20220708,000000,18.4,18.7,17.3,18.2,23074,0
320
+ FOA.US,D,20220711,000000,18.1,18.6,16.9,17.5,22522.5,0
321
+ FOA.US,D,20220712,000000,17.6,17.9,16.95,17.7,23864.6,0
322
+ FOA.US,D,20220713,000000,17.7,18,17.074,17.8,7166.4,0
323
+ FOA.US,D,20220714,000000,17.5,17.7,16.414,17.4,19345.9,0
324
+ FOA.US,D,20220715,000000,17.8,17.9,16.8,17.1,6458.4,0
325
+ FOA.US,D,20220718,000000,17,17.426,16.7,16.7,7013.5,0
326
+ FOA.US,D,20220719,000000,16.8,17.8,16.55,17.1,13520.1,0
327
+ FOA.US,D,20220720,000000,17,17.4,16.8,17.4,22506.6,0
328
+ FOA.US,D,20220721,000000,17.6,17.6,16.6,16.9,14163.6,0
329
+ FOA.US,D,20220722,000000,17.4,17.4,16,16.2,15645.3,0
330
+ FOA.US,D,20220725,000000,16.2,16.3,15.3,16,28985.5,0
331
+ FOA.US,D,20220726,000000,16.1,16.8,15.7,16.4,23436.7,0
332
+ FOA.US,D,20220727,000000,16.3,16.9,16,16.7,39532.1,0
333
+ FOA.US,D,20220728,000000,16.7,17.6,16.3,17.5,41927.7,0
334
+ FOA.US,D,20220729,000000,17.3,17.9,17,17.7,42620.4,0
335
+ FOA.US,D,20220801,000000,17.7,19.2,16.7,18.7,29006.7,0
336
+ FOA.US,D,20220802,000000,18.9,19.5,17.7,19.2,46616.6,0
337
+ FOA.US,D,20220803,000000,19.5,21.3,18.9,20,54842.1,0
338
+ FOA.US,D,20220804,000000,19.9,20.9,19.1,19.7,16758.8,0
339
+ FOA.US,D,20220805,000000,16.7,18,16,17.9,93422.1,0
340
+ FOA.US,D,20220808,000000,18,18.4,16,16.2,42059.4,0
341
+ FOA.US,D,20220809,000000,16.6,16.6,16.1,16.2,23604.7,0
342
+ FOA.US,D,20220810,000000,16.4,16.4,15.3,15.8,28478.2,0
343
+ FOA.US,D,20220811,000000,16.1,17.4,15.7,17.4,43250.4,0
344
+ FOA.US,D,20220812,000000,17.5,17.8,16.9,16.9,27265.6,0
345
+ FOA.US,D,20220815,000000,16.7,16.9,16.3,16.6,10544.2,0
346
+ FOA.US,D,20220816,000000,16.1,16.7,16.1,16.3,17257.8,0
347
+ FOA.US,D,20220817,000000,16.4,16.6,16,16.1,11294.6,0
348
+ FOA.US,D,20220818,000000,16.1,16.1,15.9,16.1,7335.4,0
349
+ FOA.US,D,20220819,000000,15.8,16.4,15.4,15.5,23077.2,0
350
+ FOA.US,D,20220822,000000,15.2,16.1,14.2,14.4,32680.2,0
351
+ FOA.US,D,20220823,000000,14.4,14.7,14,14.2,12599,0
352
+ FOA.US,D,20220824,000000,14,14.55,13.8,14.2,19743.5,0
353
+ FOA.US,D,20220825,000000,14.3,14.6,13.6,14,8089.1,0
354
+ FOA.US,D,20220826,000000,13.8,13.8,13.4,13.6,13625.6,0
355
+ FOA.US,D,20220829,000000,13.8,14,13,13.3,30031.9,0
356
+ FOA.US,D,20220830,000000,13.2,13.2,12.5,12.7,25433.9,0
357
+ FOA.US,D,20220831,000000,12.7,13.1,12,12.2,39936,0
358
+ FOA.US,D,20220901,000000,12.5,13.2,12.1,12.8,19754.3,0
359
+ FOA.US,D,20220902,000000,13.4,13.9,13,13.4,14133.1,0
360
+ FOA.US,D,20220906,000000,13.3,13.9,12.9,13,11444.4,0
361
+ FOA.US,D,20220907,000000,12.9,13.7,12.9,13.5,10081,0
362
+ FOA.US,D,20220908,000000,13.4,13.8,13.201,13.5,5883.9,0
363
+ FOA.US,D,20220909,000000,13.5,14.1,13.5,13.9,7594,0
364
+ FOA.US,D,20220912,000000,14.1,16.5,13.8,16,52206.1,0
365
+ FOA.US,D,20220913,000000,15.6,16.5,15,15.6,24576.4,0
366
+ FOA.US,D,20220914,000000,15.9,16.06,15.1,15.1,15042.8,0
367
+ FOA.US,D,20220915,000000,15.4,15.8,15.2,15.5,9274.3,0
368
+ FOA.US,D,20220916,000000,15,15.7,15,15.1,37811.5,0
369
+ FOA.US,D,20220919,000000,14.6,15.598,14.6,15.4,10134.3,0
370
+ FOA.US,D,20220920,000000,15.3,15.4,15,15.2,15447.2,0
371
+ FOA.US,D,20220921,000000,15,15.327,15,15,8210.1,0
372
+ FOA.US,D,20220922,000000,15,15.2,14.45,14.6,7833.5,0
373
+ FOA.US,D,20220923,000000,14.4,14.4,13.3,13.5,10164.9,0
374
+ FOA.US,D,20220926,000000,13.5,14.3,13.3,13.5,8564.1,0
375
+ FOA.US,D,20220927,000000,13.5,14.9,13.5,14.5,17777.8,0
376
+ FOA.US,D,20220928,000000,14.4,15.1,14.1,15,11920.8,0
377
+ FOA.US,D,20220929,000000,14.7,15.7,14.3,14.4,24948,0
378
+ FOA.US,D,20220930,000000,14.1,15.3,14.1,14.8,12309.7,0
379
+ FOA.US,D,20221003,000000,14.9,17.7,14.9,16.5,16461.1,0
380
+ FOA.US,D,20221004,000000,16.6,17.4,16.6,17.2,18963.4,0
381
+ FOA.US,D,20221005,000000,16.5,17.1,16,16.1,11557.4,0
382
+ FOA.US,D,20221006,000000,16,17.5,16,17.1,12309.9,0
383
+ FOA.US,D,20221007,000000,16.7,17,15.6,15.9,15054.4,0
384
+ FOA.US,D,20221010,000000,15.9,15.9,14.9,15.6,10677.2,0
385
+ FOA.US,D,20221011,000000,15.3,16,15,15.2,5178.7,0
386
+ FOA.US,D,20221012,000000,14.8,16.1,14.8,16,9153.5,0
387
+ FOA.US,D,20221013,000000,15.4,17.2,15.4,16.2,18209.9,0
388
+ FOA.US,D,20221014,000000,15.7,17.1,15.7,15.9,12800.3,0
389
+ FOA.US,D,20221017,000000,15.9,17.1,15.9,16.8,11010.3,0
390
+ FOA.US,D,20221018,000000,16.8,17.6,16.3,17.4,12198.8,0
391
+ FOA.US,D,20221019,000000,17.1,17.5,16.8,16.9,13532.1,0
392
+ FOA.US,D,20221020,000000,16.8,17.6,16.6,17,20674.4,0
393
+ FOA.US,D,20221021,000000,17.5,17.5,16.8,16.8,10467.7,0
394
+ FOA.US,D,20221024,000000,16.5,16.9,15,15,24698.8,0
395
+ FOA.US,D,20221025,000000,14.7,16.201,14.7,15.3,18561.5,0
396
+ FOA.US,D,20221026,000000,15.7,16,15.2,15.3,12697.1,0
397
+ FOA.US,D,20221027,000000,15.2,15.6,14.8,14.9,6517.8,0
398
+ FOA.US,D,20221028,000000,14.8,15.9,14.8,15.5,6889.3,0
399
+ FOA.US,D,20221031,000000,15.3,16.7,15.2,16.1,7823.6,0
400
+ FOA.US,D,20221101,000000,15.9,16.5,15.5,15.9,7687.6,0
401
+ FOA.US,D,20221102,000000,15.5,16.5,14.8,14.8,7142.9,0
402
+ FOA.US,D,20221103,000000,14.7,15.1,14.6,14.6,5615.4,0
403
+ FOA.US,D,20221104,000000,14.6,15.1,14.41,14.9,11716.2,0
404
+ FOA.US,D,20221107,000000,14.5,15.1,14.4,14.8,12006.4,0
405
+ FOA.US,D,20221108,000000,14.6,15.35,14.3,15.1,8609.4,0
406
+ FOA.US,D,20221109,000000,16.1,16.5,13.5,13.7,35871,0
407
+ FOA.US,D,20221110,000000,14.5,15,14,14.6,11845.3,0
408
+ FOA.US,D,20221111,000000,13.8,15.6,12.7,14.1,49600.9,0
409
+ FOA.US,D,20221114,000000,14.2,14.4,13.7,13.9,15061.2,0
410
+ FOA.US,D,20221115,000000,13.9,14.546,13.9,14.4,7843.4,0
411
+ FOA.US,D,20221116,000000,14,14.9,13.9,14.7,6613,0
412
+ FOA.US,D,20221117,000000,14.3,15.1,14,15,6908,0
413
+ FOA.US,D,20221118,000000,15.5,15.8,15.3,15.7,7274.8,0
414
+ FOA.US,D,20221121,000000,15.5,15.9,15.31,15.6,12361,0
415
+ FOA.US,D,20221122,000000,15.5,15.9,14.7,15,11743.5,0
416
+ FOA.US,D,20221123,000000,14.7,15,13.9,14,50371.8,0
417
+ FOA.US,D,20221125,000000,13.8,14.1,13.1,14.1,26223.8,0
418
+ FOA.US,D,20221128,000000,13.8,14.45,13.8,14,10173.2,0
419
+ FOA.US,D,20221129,000000,13,13.9,13,13,20911.5,0
420
+ FOA.US,D,20221130,000000,12.8,13.9,12.6,13.7,8474.9,0
421
+ FOA.US,D,20221201,000000,13.5,14,13.5,13.7,8358.8,0
422
+ FOA.US,D,20221202,000000,13,14.1,13,13.9,8382.2,0
423
+ FOA.US,D,20221205,000000,13.6,13.9,12.8,13,19122.2,0
424
+ FOA.US,D,20221206,000000,13,13.4,12,12,15286.8,0
425
+ FOA.US,D,20221207,000000,12.2,14.9,12,14.7,103212,0
426
+ FOA.US,D,20221208,000000,14.5,14.85,13.8,14.2,21473.1,0
427
+ FOA.US,D,20221209,000000,14.2,14.9,14.1,14.1,10801.2,0
428
+ FOA.US,D,20221212,000000,13.9,14.7,13.9,13.9,11628.2,0
429
+ FOA.US,D,20221213,000000,14.2,14.8,13.4,13.4,30422.5,0
430
+ FOA.US,D,20221214,000000,13.4,13.7,13.3,13.3,10355.3,0
431
+ FOA.US,D,20221215,000000,13.2,13.599,13,13.4,14116,0
432
+ FOA.US,D,20221216,000000,13.2,13.8,13.1,13.4,30207.3,0
433
+ FOA.US,D,20221219,000000,13.3,13.5,13.2,13.2,5900.8,0
434
+ FOA.US,D,20221220,000000,13.1,13.4,13,13,5208.5,0
435
+ FOA.US,D,20221221,000000,13,13.3,13,13.1,8869.3,0
436
+ FOA.US,D,20221222,000000,13,13.3,12.8,13,13228.7,0
437
+ FOA.US,D,20221223,000000,13.2,13.2,12.6,12.9,9009.4,0
438
+ FOA.US,D,20221227,000000,12.8,12.8,12.5,12.7,12412,0
439
+ FOA.US,D,20221228,000000,12.6,13,12.5,12.5,6641.2,0
440
+ FOA.US,D,20221229,000000,12.9,13,12.7,12.8,9988.4,0
441
+ FOA.US,D,20221230,000000,12.5,12.999,12.5,12.7,8685.9,0
442
+ FOA.US,D,20230103,000000,12.6,13.3,12.5,13.1,11636.3,0
443
+ FOA.US,D,20230104,000000,13,13.5,13,13.2,2192.8,0
444
+ FOA.US,D,20230105,000000,13,14,13,13.9,12517,0
445
+ FOA.US,D,20230106,000000,13.9,14.532,13.8,14.3,7535.5,0
446
+ FOA.US,D,20230109,000000,14.1,14.5,14.1,14.3,6579.9,0
447
+ FOA.US,D,20230110,000000,14.1,14.6,14.1,14.3,8671.3,0
448
+ FOA.US,D,20230111,000000,14.4,14.9,14.1,14.7,6722.2,0
449
+ FOA.US,D,20230112,000000,14.6,15.6,14.6,15.5,7345.7,0
450
+ FOA.US,D,20230113,000000,15.3,15.8,15.3,15.7,9950.1,0
451
+ FOA.US,D,20230117,000000,15.7,16.8,15.61,16.6,10626.1,0
452
+ FOA.US,D,20230118,000000,16.4,16.9,16.4,16.6,5212,0
453
+ FOA.US,D,20230119,000000,16.2,17,16,16.9,6701.6,0
454
+ FOA.US,D,20230120,000000,17,17.5,16.8,17.4,6116.2,0
455
+ FOA.US,D,20230123,000000,17.1,18.3,17.1,17.7,8828.9,0
456
+ FOA.US,D,20230124,000000,17.8,18.2,17.4,17.6,7153.4,0
457
+ FOA.US,D,20230125,000000,17.7,18.182,17.3,18.1,4839.5,0
458
+ FOA.US,D,20230126,000000,18.3,18.3,17.8,18,7175.3,0
459
+ FOA.US,D,20230127,000000,17.7,19.2,17.7,19,8459.6,0
460
+ FOA.US,D,20230130,000000,18.7,19.5,18.2,18.3,8295,0
461
+ FOA.US,D,20230131,000000,17.6,18,17.6,17.6,10812.4,0
462
+ FOA.US,D,20230201,000000,17.5,17.8,17.4,17.5,4439,0
463
+ FOA.US,D,20230202,000000,17.5,19.5,17.4,17.8,34490,0
464
+ FOA.US,D,20230203,000000,17.8,17.8,17.1,17.2,8173.3,0
465
+ FOA.US,D,20230206,000000,17,17.162,16,16.4,11998.7,0
466
+ FOA.US,D,20230207,000000,16,16.91,16,16.7,5179,0
467
+ FOA.US,D,20230208,000000,16.3,16.8,15.7,16.4,11278.1,0
468
+ FOA.US,D,20230209,000000,16.4,16.879,16,16.1,3905.7,0
469
+ FOA.US,D,20230210,000000,16.5,16.6,16,16.1,2529.9,0
470
+ FOA.US,D,20230213,000000,16.3,16.3,15.9,16.3,3992.5,0
471
+ FOA.US,D,20230214,000000,15.9,16.5,15.9,16.2,4059.8,0
472
+ FOA.US,D,20230215,000000,16.1,16.55,16.1,16.2,11705.2,0
473
+ FOA.US,D,20230216,000000,16,16.35,15.8,16,2886.9,0
474
+ FOA.US,D,20230217,000000,15.9,16.2,15.5,15.5,5873.1,0
475
+ FOA.US,D,20230221,000000,15.2,15.806,15,15,6078.1,0
476
+ FOA.US,D,20230222,000000,14.9,15.8,14.9,15.2,6279,0
477
+ FOA.US,D,20230223,000000,15.1,15.5,14.85,15,5982.3,0
478
+ FOA.US,D,20230224,000000,14.9,15.239,14.8,14.8,4777.8,0
479
+ FOA.US,D,20230227,000000,14.8,15.21,14.6,14.6,4867.7,0
480
+ FOA.US,D,20230228,000000,14.4,15.3,14.4,14.6,4686.9,0
481
+ FOA.US,D,20230301,000000,14.6,15.2,14.6,14.8,3890.8,0
482
+ FOA.US,D,20230302,000000,14.8,15.4,14.8,15,2022.9,0
483
+ FOA.US,D,20230303,000000,14.9,15.5,14.9,15.1,4043.7,0
484
+ FOA.US,D,20230306,000000,14.8,15.7,14.8,15.5,2958.8,0
485
+ FOA.US,D,20230307,000000,15.3,15.8,15.1,15.1,9436.1,0
486
+ FOA.US,D,20230308,000000,15.4,16,15.4,15.8,5340.5,0
487
+ FOA.US,D,20230309,000000,15.85,16,15.2,15.3,3314,0
488
+ FOA.US,D,20230310,000000,15.4,15.4,14.6,14.6,11935.4,0
489
+ FOA.US,D,20230313,000000,14.2,14.8,14.169,14.5,5588.3,0
490
+ FOA.US,D,20230314,000000,13.8,15.5,13.8,14.4,5033.2,0
491
+ FOA.US,D,20230315,000000,14,14.8,13.6,13.6,16814.1,0
492
+ FOA.US,D,20230316,000000,13.5,14.1,13.5,13.7,8242.4,0
493
+ FOA.US,D,20230317,000000,13.5,14.1,13.4,13.4,13767.1,0
494
+ FOA.US,D,20230320,000000,13.4,14,13.4,13.5,6574.8,0
495
+ FOA.US,D,20230321,000000,14,15,13.9,14.5,6603,0
496
+ FOA.US,D,20230322,000000,14.5,14.5,13.5,13.6,4407.8,0
497
+ FOA.US,D,20230323,000000,14.2,14.2,13.4,13.5,5068.4,0
498
+ FOA.US,D,20230324,000000,13.3,13.8,12.8,12.8,13106.8,0
499
+ FOA.US,D,20230327,000000,12.7,13.1,12.5,12.5,7188.6,0
500
+ FOA.US,D,20230328,000000,12.5,12.9,12.2,12.3,5918.5,0
501
+ FOA.US,D,20230329,000000,12.6,12.6,12,12,6446.8,0
502
+ FOA.US,D,20230330,000000,12.2,12.3,12.2,12.2,4063.9,0
503
+ FOA.US,D,20230331,000000,12.2,12.5,11.9,12.4,8040.4,0
504
+ FOA.US,D,20230403,000000,12.3,13,12.3,12.4,7252.1,0
505
+ FOA.US,D,20230404,000000,12.3,13.3,12,12.9,20504.7,0
506
+ FOA.US,D,20230405,000000,14.5,16.8,13.9,14.8,144473,0
507
+ FOA.US,D,20230406,000000,17.4,22.502,17.3,19.3,2674662,0
508
+ FOA.US,D,20230410,000000,19,20.3,17.8,19.8,157967,0
509
+ FOA.US,D,20230411,000000,19.5,19.781,17.5,18.1,69395.5,0
510
+ FOA.US,D,20230412,000000,18,20.1,18,20.1,36882.1,0
511
+ FOA.US,D,20230413,000000,19.9,19.9,18,18.4,19941.8,0
512
+ FOA.US,D,20230414,000000,18.3,18.705,17.8,18.3,21926.9,0
513
+ FOA.US,D,20230417,000000,17.9,19.2,17.201,19,22707.9,0
514
+ FOA.US,D,20230418,000000,17.7,18.4,17.019,17.6,19512.3,0
515
+ FOA.US,D,20230419,000000,17.1,17.8,16.6,16.9,12218.3,0
516
+ FOA.US,D,20230420,000000,16.7,17.95,16.6,16.8,7249.8,0
517
+ FOA.US,D,20230421,000000,16.5,17.3,16.5,16.8,6916.6,0
518
+ FOA.US,D,20230424,000000,17,17,16.3,16.6,6339.3,0
519
+ FOA.US,D,20230425,000000,16.3,17.163,16.3,16.8,7229.7,0
520
+ FOA.US,D,20230426,000000,16.4,16.9,16.1,16.3,10766.4,0
521
+ FOA.US,D,20230427,000000,16,16.7,15.9,16.6,6293.3,0
522
+ FOA.US,D,20230428,000000,16.2,17,16.1,16.3,7026.9,0
523
+ FOA.US,D,20230501,000000,15.9,17,15.85,16.8,8753.3,0
524
+ FOA.US,D,20230502,000000,17,17,16,16.3,7726.3,0
525
+ FOA.US,D,20230503,000000,15.9,16.5,15.5,16.1,14035.7,0
526
+ FOA.US,D,20230504,000000,15.9,16.7,15.5,16.1,17757.1,0
527
+ FOA.US,D,20230505,000000,16.1,16.55,15.6,15.8,9538.9,0
528
+ FOA.US,D,20230508,000000,15.5,17.2,15.5,16,10418.6,0
529
+ FOA.US,D,20230509,000000,16.6,17.2,16.1,17,9210.9,0
530
+ FOA.US,D,20230510,000000,16.8,17.5,15.1,15.9,19763.2,0
531
+ FOA.US,D,20230511,000000,15.5,15.6,15,15,5837.9,0
532
+ FOA.US,D,20230512,000000,14.7,14.999,13.4,13.7,9488.3,0
533
+ FOA.US,D,20230515,000000,14,14.2,13.32,14.2,12940.4,0
534
+ FOA.US,D,20230516,000000,14.2,14.2,13.4,13.4,4602.6,0
535
+ FOA.US,D,20230517,000000,13.2,13.9,13.2,13.9,12157.1,0
536
+ FOA.US,D,20230518,000000,14.1,14.1,13.2,13.5,6050.8,0
537
+ FOA.US,D,20230519,000000,13.7,14.1,13.5,13.7,7121.1,0
538
+ FOA.US,D,20230522,000000,14,15.6,13.9,15.3,13261.2,0
539
+ FOA.US,D,20230523,000000,15.2,16.1,14.73,16,11818.7,0
540
+ FOA.US,D,20230524,000000,15.1,15.8,15.1,15.3,8876.5,0
541
+ FOA.US,D,20230525,000000,15.3,15.4,14.8,15.2,3508.6,0
542
+ FOA.US,D,20230526,000000,14.8,16.1,14.8,15.9,5669.2,0
543
+ FOA.US,D,20230530,000000,15.6,16.1,15.586,15.9,6669.3,0
544
+ FOA.US,D,20230531,000000,15.5,15.9,13.7,14.2,22068.4,0
545
+ FOA.US,D,20230601,000000,14.2,15,13.915,14.9,4308.7,0
546
+ FOA.US,D,20230602,000000,14.8,15.6,14.5,15.1,18334.5,0
547
+ FOA.US,D,20230605,000000,14.8,17,14.8,17,14268.4,0
548
+ FOA.US,D,20230606,000000,16.5,17.5,15.9,17.5,20442.6,0
549
+ FOA.US,D,20230607,000000,17.6,19.35,17.2,19.2,42065.3,0
550
+ FOA.US,D,20230608,000000,19.5,19.5,17.4,17.7,16841.6,0
551
+ FOA.US,D,20230609,000000,17.3,18.4,17.2,17.6,7399.2,0
552
+ FOA.US,D,20230612,000000,17.2,18.8,17.2,18.1,16862,0
553
+ FOA.US,D,20230613,000000,18,18.5,17.5,17.9,10094.3,0
554
+ FOA.US,D,20230614,000000,18,18.1,17,17,11327.6,0
555
+ FOA.US,D,20230615,000000,17.3,19,17.2,18.1,16829.5,0
556
+ FOA.US,D,20230616,000000,18.5,19,17.2,17.2,19913.6,0
557
+ FOA.US,D,20230620,000000,16.6,18.2,16.6,17.9,11949.5,0
558
+ FOA.US,D,20230621,000000,17.6,19.45,17.5,19.1,8540.5,0
559
+ FOA.US,D,20230622,000000,19.1,19.3,18.2,19.3,10780.3,0
560
+ FOA.US,D,20230623,000000,19.2,19.704,18,19.4,223678,0
561
+ FOA.US,D,20230626,000000,19,20.4,18.5,20.3,16945,0
562
+ FOA.US,D,20230627,000000,20.6,20.878,19.4,19.6,12061.4,0
563
+ FOA.US,D,20230628,000000,19.4,19.7,19.1,19.5,3981.2,0
564
+ FOA.US,D,20230629,000000,19.4,19.8,19.1,19.2,4343,0
565
+ FOA.US,D,20230630,000000,19.3,19.7,19,19.1,7788.6,0
566
+ FOA.US,D,20230703,000000,18.6,19.8,18.6,19.8,4437,0
567
+ FOA.US,D,20230705,000000,20.2,20.2,18.8,19.4,6610.4,0
568
+ FOA.US,D,20230706,000000,18.8,19.2,18.2,18.5,12650.1,0
569
+ FOA.US,D,20230707,000000,18.2,20.3,18.2,19.7,44862.5,0
570
+ FOA.US,D,20230710,000000,20.2,20.4,19.7,20.1,8448.1,0
571
+ FOA.US,D,20230711,000000,20,20.3,19.3,20,5934,0
572
+ FOA.US,D,20230712,000000,20,20.3,19.717,20.1,8751.3,0
573
+ FOA.US,D,20230713,000000,20,20.698,19.7,20,8598.9,0
574
+ FOA.US,D,20230714,000000,19.9,20.1,19.1,19.2,6603.8,0
575
+ FOA.US,D,20230717,000000,18.7,20.1,18.6,19.1,8478.6,0
576
+ FOA.US,D,20230718,000000,19.1,19.5,18.7,19,4888.8,0
577
+ FOA.US,D,20230719,000000,19,19.6,18.991,19.5,5274.7,0
578
+ FOA.US,D,20230720,000000,19.6,20.2,19.3,20.2,11416.1,0
579
+ FOA.US,D,20230721,000000,20.5,20.7,19.3,19.4,6774.2,0
580
+ FOA.US,D,20230724,000000,19.9,20.2,19,19.2,3670.4,0
581
+ FOA.US,D,20230725,000000,19.3,20.2,19.2,19.9,8803.5,0
582
+ FOA.US,D,20230726,000000,19.5,20.45,19.5,19.9,8896,0
583
+ FOA.US,D,20230727,000000,19.6,19.8,19.1,19.3,6819.4,0
584
+ FOA.US,D,20230728,000000,19.3,20,18.9,19.4,9701,0
585
+ FOA.US,D,20230731,000000,19.3,19.9,19.3,19.9,5672.3,0
586
+ FOA.US,D,20230801,000000,19.7,20,18.2,19.4,7697.2,0
587
+ FOA.US,D,20230802,000000,18.7,19.4,18.673,19.2,5094.1,0
588
+ FOA.US,D,20230803,000000,19,20,18.5,20,14323.5,0
589
+ FOA.US,D,20230804,000000,19.9,20.4,19.4,19.6,6654.5,0
590
+ FOA.US,D,20230807,000000,19.4,20.242,19.4,20.1,5766.3,0
591
+ FOA.US,D,20230808,000000,20,20.5,19.3,19.7,10067.1,0
592
+ FOA.US,D,20230809,000000,19,19.65,17.3,17.4,8992.4,0
593
+ FOA.US,D,20230810,000000,17.1,17.927,17.1,17.3,4674.9,0
594
+ FOA.US,D,20230811,000000,17.1,17.5,16.7,16.9,6960.5,0
595
+ FOA.US,D,20230814,000000,16.8,17.3,16.4,16.4,3571.2,0
596
+ FOA.US,D,20230815,000000,16,17,16,16.4,5936.7,0
597
+ FOA.US,D,20230816,000000,16.5,17.4,16.3,16.5,16871.9,0
598
+ FOA.US,D,20230817,000000,16.5,16.9,16.1,16.1,7491.6,0
599
+ FOA.US,D,20230818,000000,16,16.3,15.8,15.9,4751.4,0
600
+ FOA.US,D,20230821,000000,16,16.3,15.8,15.8,4423.7,0
601
+ FOA.US,D,20230822,000000,15.8,16.1,15.2,15.4,5169.7,0
602
+ FOA.US,D,20230823,000000,15.3,16.1,15.1,15.2,6937.4,0
603
+ FOA.US,D,20230824,000000,14.8,15.4,14.8,15.1,3072,0
604
+ FOA.US,D,20230825,000000,15.4,15.4,15.1,15.3,4214.2,0
605
+ FOA.US,D,20230828,000000,15,15.9,15,15.7,5110.6,0
606
+ FOA.US,D,20230829,000000,15.9,16.1,15.75,15.9,4260,0
607
+ FOA.US,D,20230830,000000,15.6,16.3,15.2,15.2,4549.8,0
608
+ FOA.US,D,20230831,000000,14.9,15.4,14.1,14.2,7565,0
609
+ FOA.US,D,20230901,000000,14.5,14.9,14.2,14.3,3783.7,0
610
+ FOA.US,D,20230905,000000,14.5,14.5,13.8,13.8,8377.3,0
611
+ FOA.US,D,20230906,000000,13.8,14.182,13.1,13.4,11921.4,0
612
+ FOA.US,D,20230907,000000,13.6,13.8,11.9,12.8,40645.2,0
613
+ FOA.US,D,20230908,000000,13,13.2,12.401,12.7,3362.2,0
614
+ FOA.US,D,20230911,000000,12.7,13.3,12.4,13.1,7024.2,0
615
+ FOA.US,D,20230912,000000,12.3,13.365,12.3,13,7122.9,0
616
+ FOA.US,D,20230913,000000,13.1,13.3,12.8,12.8,5007.7,0
617
+ FOA.US,D,20230914,000000,12.7,13.3,12.7,13.2,4181.4,0
618
+ FOA.US,D,20230915,000000,13.3,16,13.3,15.1,79822.7,0
619
+ FOA.US,D,20230918,000000,15,15.099,13.5,13.5,7475.1,0
620
+ FOA.US,D,20230919,000000,13.4,13.8,13.1,13.3,1715,0
621
+ FOA.US,D,20230920,000000,13.3,14.1,13,13.3,3057.7,0
622
+ FOA.US,D,20230921,000000,13.2,13.5,12.9,13,3884.4,0
623
+ FOA.US,D,20230922,000000,13,13.5,12.1,12.2,5775.2,0
624
+ FOA.US,D,20230925,000000,12.2,12.9,12.1,12.2,4831.1,0
625
+ FOA.US,D,20230926,000000,12.1,12.9,12.1,12.2,3729.2,0
626
+ FOA.US,D,20230927,000000,12.7,14.7,12.7,13.4,13019.9,0
627
+ FOA.US,D,20230928,000000,13,14.2,12.916,13.4,7438.1,0
628
+ FOA.US,D,20230929,000000,13.3,13.755,12.55,12.8,4287.8,0
629
+ FOA.US,D,20231002,000000,12.6,13.1,12.2,12.4,8110.4,0
630
+ FOA.US,D,20231003,000000,12.1,12.5,12,12,5123.1,0
631
+ FOA.US,D,20231004,000000,12.2,12.5,12.1,12.3,4781.1,0
632
+ FOA.US,D,20231005,000000,12.5,12.7,12.1,12.4,8903.4,0
633
+ FOA.US,D,20231006,000000,12.1,12.4,12.1,12.1,6046.7,0
634
+ FOA.US,D,20231009,000000,12,12.2,11.6,11.6,6110.9,0
635
+ FOA.US,D,20231010,000000,11.2,12,11.1,11.7,8960.5,0
636
+ FOA.US,D,20231011,000000,11.4,12,11,11.5,11343.6,0
637
+ FOA.US,D,20231012,000000,11.3,11.899,10.1,10.8,9256.4,0
638
+ FOA.US,D,20231013,000000,11.097,11.097,10.5,10.6,4699.2,0
639
+ FOA.US,D,20231016,000000,10.8,11,10.5,10.9,5207.4,0
640
+ FOA.US,D,20231017,000000,10.8,12.4,10.5,11.8,17635.1,0
641
+ FOA.US,D,20231018,000000,11.6,12,10.6,10.8,4561.1,0
642
+ FOA.US,D,20231019,000000,10.4,10.8,10.35,10.4,4881.9,0
643
+ FOA.US,D,20231020,000000,10.5,10.7,10.013,10.2,11018.5,0
644
+ FOA.US,D,20231023,000000,10.5,10.9,10,10,16279.4,0
645
+ FOA.US,D,20231024,000000,10,10.8,10,10.5,4794.5,0
646
+ FOA.US,D,20231025,000000,10.3,10.45,10.3,10.3,2923.2,0
647
+ FOA.US,D,20231026,000000,10.5,10.5,10,10.5,3250.1,0
648
+ FOA.US,D,20231027,000000,10.6,10.7,10.2,10.3,3310.7,0
649
+ FOA.US,D,20231030,000000,10.7,12.9,10.108,12.7,28831.4,0
650
+ FOA.US,D,20231031,000000,11.9,12.4,10.1,10.4,10360.7,0
651
+ FOA.US,D,20231101,000000,10.7,10.7,10,10.1,7848.4,0
652
+ FOA.US,D,20231102,000000,10.1,10.5,10,10.4,17561.5,0
653
+ FOA.US,D,20231103,000000,10.5,10.8,10.2,10.6,11704.8,0
654
+ FOA.US,D,20231106,000000,10.2,10.8,9.861,9.861,15425.6,0
655
+ FOA.US,D,20231107,000000,10.1,10.2,9.625,10.1,14665.7,0
656
+ FOA.US,D,20231108,000000,9.51,10,6.81,7.246,20151.2,0
657
+ FOA.US,D,20231109,000000,7.513,8.23451,7.35,7.8,16257.7,0
658
+ FOA.US,D,20231110,000000,8,8.286,7.738,7.914,6203.1,0
659
+ FOA.US,D,20231113,000000,7.697,8.1,7.697,7.8,2956.7,0
660
+ FOA.US,D,20231114,000000,8.5,8.7,7.901,8.7,9852.8,0
661
+ FOA.US,D,20231115,000000,8.5,9.6,8.251,9.1,14767.2,0
662
+ FOA.US,D,20231116,000000,9.145,9.8,9.07151,9.481,7791.1,0
663
+ FOA.US,D,20231117,000000,9.6,10.6,9.379,9.7,14623.6,0
664
+ FOA.US,D,20231120,000000,9.73,10.2,9.508,9.6,4520,0
665
+ FOA.US,D,20231121,000000,9.144,10.4,9,9.143,5020.4,0
666
+ FOA.US,D,20231122,000000,9.648,9.793,9.143,9.447,3667.2,0
667
+ FOA.US,D,20231124,000000,9.7,10.2,9.5,9.501,2621.2,0
668
+ FOA.US,D,20231127,000000,9.501,10.2,9.128,9.53,4616.1,0
669
+ FOA.US,D,20231128,000000,9.577,9.986,9.002,9.289,4022.9,0
670
+ FOA.US,D,20231129,000000,9.352,9.989,9.352,9.989,4647.6,0
671
+ FOA.US,D,20231130,000000,10,10,9.046,9.173,9974.7,0
672
+ FOA.US,D,20231201,000000,9.133,9.553,8.6,9.244,10720.1,0
673
+ FOA.US,D,20231204,000000,9.196,9.557,8.8,9.3,7411.9,0
674
+ FOA.US,D,20231205,000000,9.346,9.558,8.6,8.602,9137.7,0
675
+ FOA.US,D,20231206,000000,9.005,9.198,8.73,8.802,6849.9,0
676
+ FOA.US,D,20231207,000000,8.788,9.2,8.788,9.2,4170.6,0
677
+ FOA.US,D,20231208,000000,9.3,9.558,8.9,9.1,3187.4,0
678
+ FOA.US,D,20231211,000000,9.4,9.498,8.752,8.899,5328.6,0
679
+ FOA.US,D,20231212,000000,8.602,9.103,8.6,8.6,6480.7,0
680
+ FOA.US,D,20231213,000000,8.986,9.906,8.503,9.906,13799,0
681
+ FOA.US,D,20231214,000000,9.8,11,9.301,10.2,24512.5,0
682
+ FOA.US,D,20231215,000000,10.6,10.65,9.117,9.668,18390.1,0
683
+ FOA.US,D,20231218,000000,10.4,10.4,9.117,9.731,6390,0
684
+ FOA.US,D,20231219,000000,10,11,9.438,11,11945.4,0
685
+ FOA.US,D,20231220,000000,11.1,13,10.9,12.1,26199.7,0
686
+ FOA.US,D,20231221,000000,12.2,12.3,12,12.2,7199.9,0
687
+ FOA.US,D,20231222,000000,12.5,12.7,11.7,12.4,8575.8,0
688
+ FOA.US,D,20231226,000000,12.4,12.8,11.9,12.5,6702.7,0
689
+ FOA.US,D,20231227,000000,12.3,13,11.9,12.2,10394.8,0
690
+ FOA.US,D,20231228,000000,12.2,12.2,11.6,11.9,7699.5,0
691
+ FOA.US,D,20231229,000000,11.8,12,11,11,10817.8,0
692
+ FOA.US,D,20240102,000000,11.1,11.1,9.8,9.9,12376.4,0
693
+ FOA.US,D,20240103,000000,9.8,10.9,9.7,9.901,7243.8,0
694
+ FOA.US,D,20240104,000000,10,10.4,9.606,9.822,10017.4,0
695
+ FOA.US,D,20240105,000000,9.95,10.5,9.3,9.478,37112,0
696
+ FOA.US,D,20240108,000000,9.4,10.8,9.4,10.7,8687.4,0
697
+ FOA.US,D,20240109,000000,10.4,10.8,10.3,10.5,5503.1,0
698
+ FOA.US,D,20240110,000000,10.3,10.7,9.9,10.6,4708.1,0
699
+ FOA.US,D,20240111,000000,10.4,10.7,10.001,10.2,7388.9,0
700
+ FOA.US,D,20240112,000000,9.9,10.7,9.898,10.2,3488.5,0
701
+ FOA.US,D,20240116,000000,9.848,10.7,9.5,9.7,11973.7,0
702
+ FOA.US,D,20240117,000000,9.65,10.3,9.2,9.2,10963.2,0
703
+ FOA.US,D,20240118,000000,9.152,9.72,8.7,8.702,7442.4,0
704
+ FOA.US,D,20240119,000000,9.555,9.555,8.60758,9.374,8456,0
705
+ FOA.US,D,20240122,000000,9.003,10.3,8.935,10.1,9290.5,0
706
+ FOA.US,D,20240123,000000,9.797,10.3,9.797,10,5312.1,0
707
+ FOA.US,D,20240124,000000,9.6,10.9,9.6,10.4,6198,0
708
+ FOA.US,D,20240125,000000,10.5,10.6,9.9,10.2,4563.7,0
709
+ FOA.US,D,20240126,000000,10.3,10.6,9.644,9.718,7122,0
710
+ FOA.US,D,20240129,000000,9.7,10.1,9.02,9.02,5874.4,0
711
+ FOA.US,D,20240130,000000,9.3,9.529,8.92,8.92,3865.6,0
712
+ FOA.US,D,20240131,000000,8.954,9.4,8.401,8.401,5893.6,0
713
+ FOA.US,D,20240201,000000,8.515,8.936,8.515,8.515,5583.2,0
714
+ FOA.US,D,20240202,000000,8.471,8.798,8.001,8.001,6861.9,0
715
+ FOA.US,D,20240205,000000,8.001,8.3,7.5,7.5,5677.9,0
716
+ FOA.US,D,20240206,000000,7.561,7.995,7.401,7.401,6080,0
717
+ FOA.US,D,20240207,000000,7.549,8.299,7.51,7.57,15363.3,0
718
+ FOA.US,D,20240208,000000,7.8,8.327,7.72,8.248,5765.5,0
719
+ FOA.US,D,20240209,000000,8,9,8,8.3,4330.5,0
720
+ FOA.US,D,20240212,000000,8.6,8.9,8.301,8.301,5431.6,0
721
+ FOA.US,D,20240213,000000,8,8.775,7.901,7.901,8131.6,0
722
+ FOA.US,D,20240214,000000,7.901,9.59,7.901,8.84,8843.6,0
723
+ FOA.US,D,20240215,000000,9.357,10.3,8.84,10.2,9910.8,0
724
+ FOA.US,D,20240216,000000,10.4,11,9.8,9.8,18573.6,0
725
+ FOA.US,D,20240220,000000,9.506,9.6,8.741,8.801,12323.6,0
726
+ FOA.US,D,20240221,000000,9,9.5,8.688,8.701,6295.2,0
727
+ FOA.US,D,20240222,000000,8.701,8.949,8.5,8.5,8218.9,0
728
+ FOA.US,D,20240223,000000,9.075,9.5,8.536,8.536,7451.7,0
729
+ FOA.US,D,20240226,000000,8.60001,9.415,8.6,8.801,3359.3,0
730
+ FOA.US,D,20240227,000000,8.81,9.15,8.5,8.53,5965.1,0
731
+ FOA.US,D,20240228,000000,8.556,8.95,8.501,8.568,3828,0
732
+ FOA.US,D,20240229,000000,8.898,9,8.611,8.644,4822.5,0
733
+ FOA.US,D,20240301,000000,8.9,8.999,8.5,8.764,7714.2,0
734
+ FOA.US,D,20240304,000000,8.501,9.1,8.501,8.666,4516,0
735
+ FOA.US,D,20240305,000000,8.7,9,8.201,8.287,9256.7,0
736
+ FOA.US,D,20240306,000000,8.202,8.798,8.202,8.696,12363,0
737
+ FOA.US,D,20240307,000000,8.798,8.823,8.335,8.556,4279.9,0
738
+ FOA.US,D,20240308,000000,8.798,9.7,8.316,8.32,17557.9,0
739
+ FOA.US,D,20240311,000000,8.302,8.65,8.101,8.102,4232.5,0
740
+ FOA.US,D,20240312,000000,8.1,8.663,7.506,7.699,8806.9,0
741
+ FOA.US,D,20240313,000000,7.66,7.975,7.21,7.49,17323.7,0
742
+ FOA.US,D,20240314,000000,7.45,7.937,6.71,6.999,12294.3,0
743
+ FOA.US,D,20240315,000000,6.604,8.299,6.601,8.299,26385.6,0
744
+ FOA.US,D,20240318,000000,8.05,8.05,7.226,7.983,16818.8,0
745
+ FOA.US,D,20240319,000000,8,8.15,7.601,7.856,5281.7,0
746
+ FOA.US,D,20240320,000000,7.603,7.899,7.131,7.143,8521.9,0
747
+ FOA.US,D,20240321,000000,7.143,7.798,7.141,7.6,9421.5,0
748
+ FOA.US,D,20240322,000000,7.598,7.598,6.764,6.903,12791.5,0
749
+ FOA.US,D,20240325,000000,7.198,7.198,6.80275,6.817,7032.9,0
750
+ FOA.US,D,20240326,000000,6.802,7.098,6.796,6.796,5837.5,0
751
+ FOA.US,D,20240327,000000,6.761,7.199,6.751,6.97,6479.7,0
752
+ FOA.US,D,20240328,000000,7.098,7.352,6.905,7.351,7745.5,0
753
+ FOA.US,D,20240401,000000,7.5,7.65,6.912,7.117,17632,0
754
+ FOA.US,D,20240402,000000,7.081,7.59199,6.9,7.188,14944.9,0
755
+ FOA.US,D,20240403,000000,7.064,7.419,7.064,7.355,10493.4,0
756
+ FOA.US,D,20240404,000000,7.21092,7.69,7.103,7.3,7574.6,0
757
+ FOA.US,D,20240405,000000,7.336,7.62,7.01101,7.2,3712.6,0
758
+ FOA.US,D,20240408,000000,7.163,7.8,7.163,7.199,4805.5,0
759
+ FOA.US,D,20240409,000000,7.4,7.512,7.2,7.3,4674.1,0
760
+ FOA.US,D,20240410,000000,7,7.387,7,7.077,9072.3,0
761
+ FOA.US,D,20240411,000000,7.389,7.389,6.61,6.689,9563.4,0
762
+ FOA.US,D,20240412,000000,6.765,6.85,6.289,6.299,8366.6,0
763
+ FOA.US,D,20240415,000000,6.367,6.796,6.3,6.32,13519.8,0
764
+ FOA.US,D,20240416,000000,6.509,6.6,6.21,6.327,5182.4,0
765
+ FOA.US,D,20240417,000000,6.5,6.599,6.243,6.505,8438.6,0
766
+ FOA.US,D,20240418,000000,6.51,6.6,6.117,6.117,8290.8,0
767
+ FOA.US,D,20240419,000000,6.117,6.577,5.802,6.125,9470.1,0
768
+ FOA.US,D,20240422,000000,6.144,6.276,5.402,5.601,12875.4,0
769
+ FOA.US,D,20240423,000000,5.6,5.99699,5.1305,5.144,14328.4,0
770
+ FOA.US,D,20240424,000000,5.092,5.488,5.001,5.001,9147.6,0
771
+ FOA.US,D,20240425,000000,5.023,5.423,4.6,4.6,10520.3,0
772
+ FOA.US,D,20240426,000000,4.824,5.451,4.54,4.931,14622.2,0
773
+ FOA.US,D,20240429,000000,5.177,5.447,5,5.364,17071.5,0
774
+ FOA.US,D,20240430,000000,5.2,5.446,4.8,4.8,7523.5,0
775
+ FOA.US,D,20240501,000000,4.847,5.247,4.805,5.201,9745.6,0
776
+ FOA.US,D,20240502,000000,5.2,5.397,5.2,5.301,7737,0
777
+ FOA.US,D,20240503,000000,5.467,5.467,5.2,5.4,5150,0
778
+ FOA.US,D,20240506,000000,5.7,6.201,5.447,6,32473.6,0
779
+ FOA.US,D,20240507,000000,6,6.988,5.87831,6,32680.2,0
780
+ FOA.US,D,20240508,000000,5.82,6.554,5.8,6.39,10645.5,0
781
+ FOA.US,D,20240509,000000,6.4,6.82,6.2,6.37,8593.7,0
782
+ FOA.US,D,20240510,000000,6.4,7.195,6.4,7.09,11477.6,0
783
+ FOA.US,D,20240513,000000,7.405,7.405,6.512,6.516,15569.4,0
784
+ FOA.US,D,20240514,000000,6.713,6.713,5.901,6,24977.6,0
785
+ FOA.US,D,20240515,000000,6.287,6.7,5.928,6.368,9496.7,0
786
+ FOA.US,D,20240516,000000,6.586,7.327,6.586,7.321,14570.7,0
787
+ FOA.US,D,20240517,000000,7.881,7.881,7,7.422,16421,0
788
+ FOA.US,D,20240520,000000,7.68,7.68,6.429,6.503,20624.4,0
789
+ FOA.US,D,20240521,000000,6.5,6.733,6.3505,6.472,10797.9,0
790
+ FOA.US,D,20240522,000000,6.4,7.176,6.4,7.17,15292.4,0
791
+ FOA.US,D,20240523,000000,6.964,7.465,6.553,7.2,11923.5,0
792
+ FOA.US,D,20240524,000000,7.5,7.57,6.5,6.5,14826.9,0
793
+ FOA.US,D,20240528,000000,6.7,6.808,5.8,5.809,27232.8,0
794
+ FOA.US,D,20240529,000000,5.8,6.333,5.702,5.883,15949.8,0
795
+ FOA.US,D,20240530,000000,6.1,6.18,5.6,5.6,20885.7,0
796
+ FOA.US,D,20240531,000000,5.898,6.087,5.51,5.788,7734.8,0
797
+ FOA.US,D,20240603,000000,5.998,6.01,5.601,5.959,8834.9,0
798
+ FOA.US,D,20240604,000000,5.927,6.07,5.75,6,6880.5,0
799
+ FOA.US,D,20240605,000000,6.098,6.198,5.538,5.927,14406.3,0
800
+ FOA.US,D,20240606,000000,5.749,5.927,5.613,5.9,7734.5,0
801
+ FOA.US,D,20240607,000000,5.696,5.98,5.65,5.737,6243.7,0
802
+ FOA.US,D,20240610,000000,5.67,5.903,5.438,5.5,19138.6,0
803
+ FOA.US,D,20240611,000000,5.4,5.69,4.901,5.69,54624.9,0
804
+ FOA.US,D,20240612,000000,5.5,5.88,5.344,5.605,14646,0
805
+ FOA.US,D,20240613,000000,5.407,5.625,5.282,5.536,6095.5,0
806
+ FOA.US,D,20240614,000000,5.7,5.7,5.1,5.33,11720.6,0
807
+ FOA.US,D,20240617,000000,5.341,5.7,5.341,5.687,10407.4,0
808
+ FOA.US,D,20240618,000000,5.577,6.198,5.344,6.091,19229.2,0
809
+ FOA.US,D,20240620,000000,6,7.073,5.877,6.29,29340.7,0
810
+ FOA.US,D,20240621,000000,6.4,6.6,5.411,5.482,43857.9,0
811
+ FOA.US,D,20240624,000000,5.411,5.647,5.153,5.647,10573.9,0
812
+ FOA.US,D,20240625,000000,5.698,5.953,5.21,5.559,33670.6,0
813
+ FOA.US,D,20240626,000000,5.783,6,5.383,5.5,36566.1,0
814
+ FOA.US,D,20240627,000000,5.7,5.898,5.333,5.891,16920.6,0
815
+ FOA.US,D,20240628,000000,5.714,5.855,4.929,4.929,662569,0
816
+ FOA.US,D,20240701,000000,4.928,5.295,4.6,4.6,21628.4,0
817
+ FOA.US,D,20240702,000000,4.7,4.718,4.103,4.5,39445.5,0
818
+ FOA.US,D,20240703,000000,4.5,5.2,4.462,4.65,42605.8,0
819
+ FOA.US,D,20240705,000000,5.102,5.122,4.511,4.8,23757.4,0
820
+ FOA.US,D,20240708,000000,4.998,5.4,4.801,4.896,8274.6,0
821
+ FOA.US,D,20240709,000000,4.896,5.35,4.88,5.111,5972.7,0
822
+ FOA.US,D,20240710,000000,5.4,5.488,5.141,5.28,15014.2,0
823
+ FOA.US,D,20240711,000000,5.141,6.35695,5.141,6.2,14502,0
824
+ FOA.US,D,20240712,000000,6.5,7.1,6.3,6.5,37130.5,0
825
+ FOA.US,D,20240715,000000,6.315,7.4,6.315,6.627,15994.9,0
826
+ FOA.US,D,20240716,000000,6.428,6.636,6.21,6.516,36215.9,0
827
+ FOA.US,D,20240717,000000,6.667,7.354,6.516,6.984,30459.1,0
828
+ FOA.US,D,20240718,000000,6.82,7.18,6.682,7.094,8907.4,0
829
+ FOA.US,D,20240719,000000,6.881,7.169,6.125,7.055,10826.6,0
830
+ FOA.US,D,20240722,000000,7.4,7.4,6.94,7.358,3605.2,0
831
+ FOA.US,D,20240723,000000,7.439,7.95,7.09,7.803,9249.5,0
832
+ FOA.US,D,20240724,000000,7.9,8.2,7.5,7.699,15990.7,0
833
+ FOA.US,D,20240725,000000,8,8.079,7.32,7.464,6308.5,0
834
+ FOA.US,D,20240726,000000,7.45,7.79,7.06,7.72,7275,0
835
+ FOA.US,D,20240729,000000,7.72,7.72,7.4,7.53,15290,0
836
+ FOA.US,D,20240730,000000,7.53,7.6,7.4,7.45,11097,0
837
+ FOA.US,D,20240731,000000,7.45,7.58,7.31,7.4,17997,0
838
+ FOA.US,D,20240801,000000,7.3,7.3,7.09,7.14,87104,0
839
+ FOA.US,D,20240802,000000,7.05,7.19,7.05,7.1,37828,0
840
+ FOA.US,D,20240805,000000,6.83,7.18,6.83,7.04,16279,0
841
+ FOA.US,D,20240806,000000,7.7015,7.7015,7.0899,7.21,35455,0
842
+ FOA.US,D,20240807,000000,7.38,7.38,7.11,7.14,14753,0
843
+ FOA.US,D,20240808,000000,7.1,7.18,7.1,7.12,14507,0
844
+ FOA.US,D,20240809,000000,7.1,7.155,7.1,7.11,25974,0
845
+ FOA.US,D,20240812,000000,7.1,7.49,7.1,7.44,16814,0
846
+ FOA.US,D,20240813,000000,7.41,7.75,7.22,7.41,21119,0
847
+ FOA.US,D,20240814,000000,7.39,7.4197,7.15,7.22,10231,0
848
+ FOA.US,D,20240815,000000,7.35,7.5,7.3096,7.39,8020,0
849
+ FOA.US,D,20240816,000000,7.45,7.7399,7.4,7.65,18573,0
850
+ FOA.US,D,20240819,000000,7.57,7.69,7.31,7.4,14273,0
851
+ FOA.US,D,20240820,000000,7.32,7.4,7.2,7.24,16334,0
852
+ FOA.US,D,20240821,000000,7.2,7.3,7.1,7.23,71692,0
853
+ FOA.US,D,20240822,000000,7.14,7.26,7.04,7.04,72844,0
854
+ FOA.US,D,20240823,000000,7.04,7.08,7.02,7.05,86176,0
855
+ FOA.US,D,20240826,000000,7.14,7.24,7.09,7.15,13706,0
856
+ FOA.US,D,20240827,000000,7.1,7.11,7.05,7.05,37636,0
857
+ FOA.US,D,20240828,000000,7.085,7.085,7,7,29358,0
858
+ FOA.US,D,20240829,000000,7,7.165,7,7.08,21541,0
859
+ FOA.US,D,20240830,000000,7.179,7.34,7.179,7.28,5645,0
860
+ FOA.US,D,20240903,000000,7.2,7.95,7.2,7.89,17836,0
861
+ FOA.US,D,20240904,000000,8,8.95,7.8,8.75,47728,0
862
+ FOA.US,D,20240905,000000,8.69,10.395,8.69,9.74,44587,0
863
+ FOA.US,D,20240906,000000,9.79,12.24,9.79,10.31,83226,0
864
+ FOA.US,D,20240909,000000,10.48,13.19,10.48,12.43,105533,0
865
+ FOA.US,D,20240910,000000,12.61,12.61,10,10.09,82405,0
866
+ FOA.US,D,20240911,000000,9.94,11.72,9.785,10.84,34017,0
867
+ FOA.US,D,20240912,000000,10.72,11.27,10.17,10.22,21446,0
868
+ FOA.US,D,20240913,000000,10.4,11.88,10.4,11.28,32433,0
869
+ FOA.US,D,20240916,000000,11.17,11.55,10.4601,11.04,23989,0
870
+ FOA.US,D,20240917,000000,11.22,12.64,11.22,12.64,23755,0
871
+ FOA.US,D,20240918,000000,12.7,14.311,12.01,12.03,82159,0
872
+ FOA.US,D,20240919,000000,12.2,12.5931,11.8,11.8,31960,0
873
+ FOA.US,D,20240920,000000,11.362,11.8,10.92,10.99,100299,0
874
+ FOA.US,D,20240923,000000,11.1,11.705,10.45,10.89,40727,0
875
+ FOA.US,D,20240924,000000,10.75,11.08,10,10.09,35499,0
876
+ FOA.US,D,20240925,000000,10,11,10,10.41,46534,0
877
+ FOA.US,D,20240926,000000,10.3,10.93,10,10.42,27383,0
878
+ FOA.US,D,20240927,000000,10.605,11.06,10.4859,10.95,13407,0
879
+ FOA.US,D,20240930,000000,11.07,11.627,11.04,11.57,13806,0
880
+ FOA.US,D,20241001,000000,11.65,12.33,10.69,10.87,27450,0
881
+ FOA.US,D,20241002,000000,10.77,11,10.02,10.08,30225,0
882
+ FOA.US,D,20241003,000000,10.08,10.23,10,10.05,23478,0
883
+ FOA.US,D,20241004,000000,10,10.43,10,10.21,17742,0
884
+ FOA.US,D,20241007,000000,10.45,10.45,10,10.16,25477,0
885
+ FOA.US,D,20241008,000000,10.18,10.25,10.02,10.1,3781,0
886
+ FOA.US,D,20241009,000000,10,10.19,10,10.07,37405,0
887
+ FOA.US,D,20241010,000000,10.17,10.59,10.11,10.52,5950,0
888
+ FOA.US,D,20241011,000000,10.4,10.5185,10.31,10.39,5070,0
889
+ FOA.US,D,20241014,000000,10.29,10.5202,10.0945,10.3,4151,0
890
+ FOA.US,D,20241015,000000,10.48,11.35,10.45,11.09,23795,0
891
+ FOA.US,D,20241016,000000,11.02,11.16,10.916,11,15482,0
892
+ FOA.US,D,20241017,000000,10.81,11,10.3,10.7,25168,0
893
+ FOA.US,D,20241018,000000,10.9,11.13,10.585,11.07,7810,0
894
+ FOA.US,D,20241021,000000,10.89,10.89,10.62,10.74,8285,0
895
+ FOA.US,D,20241022,000000,10.86,12.08,10.67,11.9,13738,0
896
+ FOA.US,D,20241023,000000,11.75,11.75,11,11.65,10944,0
897
+ FOA.US,D,20241024,000000,11.5,11.93,11.06,11.93,5863,0
898
+ FOA.US,D,20241025,000000,11.79,13.5907,11.79,13.45,23090,0
899
+ FOA.US,D,20241028,000000,13.8,13.8,12.055,13.05,32981,0
900
+ FOA.US,D,20241029,000000,12.75,12.75,11.33,11.62,32904,0
901
+ FOA.US,D,20241030,000000,11.52,12.215,11.37,12,17924,0
902
+ FOA.US,D,20241031,000000,11.83,12.24,11.67,12.24,17200,0
903
+ FOA.US,D,20241101,000000,12.06,12.21,11.88,12.21,4341,0
904
+ FOA.US,D,20241104,000000,12.23,13.28,12.09,12.85,24961,0
905
+ FOA.US,D,20241105,000000,12.9,14.272,12.9,13.83,41901,0
906
+ FOA.US,D,20241106,000000,13.88,14.7571,13.43,14.48,62404,0
907
+ FOA.US,D,20241107,000000,15,16.4168,14,14,71811,0
908
+ FOA.US,D,20241108,000000,14.7,17.3001,14.2561,15.91,91859,0
909
+ FOA.US,D,20241111,000000,16,23.48,16,20.95,177756,0
910
+ FOA.US,D,20241112,000000,23.02,23.08,18.5,19.2,187340,0
911
+ FOA.US,D,20241113,000000,19.6,20.19,17.0468,18.82,108306,0
912
+ FOA.US,D,20241114,000000,18.21,20.57,17.65,20.52,61847,0
913
+ FOA.US,D,20241115,000000,21.51,22.71,20.1915,21.41,105421,0
914
+ FOA.US,D,20241118,000000,22.08,27.48,20.4,27.3,204669,0
915
+ FOA.US,D,20241119,000000,26.8,27.89,21.59,23.56,423090,0
916
+ FOA.US,D,20241120,000000,23.99,24.88,18.21,19.63,215973,0
917
+ FOA.US,D,20241121,000000,19.5,21.25,18.4001,20.74,123409,0
918
+ FOA.US,D,20241122,000000,20.73,22.655,20.43,22.08,54870,0
919
+ FOA.US,D,20241125,000000,22.225,22.225,18.11,19.76,157399,0
920
+ FOA.US,D,20241126,000000,19.75,20.5,17.46,17.74,137705,0
921
+ FOA.US,D,20241127,000000,17.75,19.2429,17.32,18.52,96774,0
922
+ FOA.US,D,20241129,000000,18.585,20.275,18.585,19.44,49138,0
923
+ FOA.US,D,20241202,000000,19.5,20,17.79,18.96,137021,0
924
+ FOA.US,D,20241203,000000,18.96,20.01,18.53,19.87,106232,0
925
+ FOA.US,D,20241204,000000,20,22.35,19.66,21.07,133420,0
926
+ FOA.US,D,20241205,000000,21.8855,21.99,20.25,20.98,80182,0
927
+ FOA.US,D,20241206,000000,22.0949,22.0949,19.23,19.99,86593,0
928
+ FOA.US,D,20241209,000000,20.5,23.635,20.5,21.98,231201,0
929
+ FOA.US,D,20241210,000000,22.5576,22.99,21.36,22,139993,0
930
+ FOA.US,D,20241211,000000,22.755,25.1899,22.5,24.19,176949,0
931
+ FOA.US,D,20241212,000000,24.9999,27.48,23.61,25.68,179877,0
932
+ FOA.US,D,20241213,000000,25.68,26.45,22.54,24.26,202775,0
933
+ FOA.US,D,20241216,000000,24.98,26.39,23.5,24.84,169687,0
934
+ FOA.US,D,20241217,000000,24.95,27.18,24.68,26.21,117895,0
935
+ FOA.US,D,20241218,000000,27,28.5,25.22,25.42,204425,0
936
+ FOA.US,D,20241219,000000,26.54,27.23,23.46,24.5,207575,0
937
+ FOA.US,D,20241220,000000,24.2398,27.27,23.68,25.79,441560,0
938
+ FOA.US,D,20241223,000000,26.64,27.31,24.35,24.63,240830,0
939
+ FOA.US,D,20241224,000000,24.7047,29.97,24.29,28.8,189541,0
940
+ FOA.US,D,20241226,000000,29.54,29.8,27.01,28.55,239050,0
941
+ FOA.US,D,20241227,000000,28.01,28.55,25.955,27.02,198222,0
942
+ FOA.US,D,20241230,000000,27.98,29.17,27.13,28.8,221494,0
943
+ FOA.US,D,20241231,000000,28.97,29.75,27.51,28.12,216846,0
944
+ FOA.US,D,20250102,000000,28.34,32.4,27.26,28.28,476215,0
945
+ FOA.US,D,20250103,000000,28.995,31.26,28.55,29.81,274966,0
946
+ FOA.US,D,20250106,000000,30.24,31.09,29.3,30.02,240363,0
947
+ FOA.US,D,20250107,000000,30.45,32.4,28.75,31.54,222379,0
948
+ FOA.US,D,20250108,000000,31.36,31.9244,29,29.4,196805,0
949
+ FOA.US,D,20250110,000000,30.5956,30.5956,26.02,28.29,269121,0
950
+ FOA.US,D,20250113,000000,27.51,27.84,25.01,26.48,249924,0
951
+ FOA.US,D,20250114,000000,26.75,28.3299,26.13,26.74,149000,0
952
+ FOA.US,D,20250115,000000,27.655,27.73,24.01,27.73,179747,0
953
+ FOA.US,D,20250116,000000,27.3,27.73,26,27.29,73625,0
954
+ FOA.US,D,20250117,000000,27.1,27.63,26.2612,27.63,128412,0
955
+ FOA.US,D,20250121,000000,27.5,27.9278,26.64,27.49,96400,0
956
+ FOA.US,D,20250122,000000,27.19,27.58,24.87,26.44,192969,0
957
+ FOA.US,D,20250123,000000,26.07,26.94,25.9,26.84,131937,0
958
+ FOA.US,D,20250124,000000,26.92,27.47,26.125,26.57,136190,0
959
+ FOA.US,D,20250127,000000,25.92,26.9999,25.27,26.26,188528,0
960
+ FOA.US,D,20250128,000000,26.15,27.79,25.95,27.08,116595,0
961
+ FOA.US,D,20250129,000000,27.3979,27.3979,25.53,26.26,156444,0
962
+ FOA.US,D,20250130,000000,26.295,26.7387,24.5,25.38,182731,0
963
+ FOA.US,D,20250131,000000,25.2655,26.6,24.85,24.96,106877,0
964
+ FOA.US,D,20250203,000000,24.07,25.6,24,24.49,122634,0
965
+ FOA.US,D,20250204,000000,24.502,24.99,23.67,24.69,112863,0
966
+ FOA.US,D,20250205,000000,24.9899,25.155,24.11,24.92,106942,0
967
+ FOA.US,D,20250206,000000,25.305,25.8,24.49,25.71,81721,0
968
+ FOA.US,D,20250207,000000,26,27,24.17,24.48,105581,0
969
+ FOA.US,D,20250210,000000,24.4,24.92,23.85,24.46,107591,0
970
+ FOA.US,D,20250211,000000,24.485,25.01,24.16,24.28,77163,0
971
+ FOA.US,D,20250212,000000,24.09,25.225,23.99,24.61,106076,0
972
+ FOA.US,D,20250213,000000,24.82,26.12,24.82,25.73,105042,0
973
+ FOA.US,D,20250214,000000,25.845,26.19,24.49,24.56,91648,0
974
+ FOA.US,D,20250218,000000,25.045,26.44,24.98,26.09,127870,0
975
+ FOA.US,D,20250219,000000,25.83,26,25.0001,25.12,77396,0
976
+ FOA.US,D,20250220,000000,24.855,24.93,23.24,23.45,122683,0
977
+ FOA.US,D,20250221,000000,23.51,23.8189,22.33,22.84,132744,0
978
+ FOA.US,D,20250224,000000,23.16,23.16,21.26,21.28,279792,0
979
+ FOA.US,D,20250225,000000,21.2001,23.34,21,23.34,153752,0
980
+ FOA.US,D,20250226,000000,23.33,24.05,23.33,23.64,75048,0
981
+ FOA.US,D,20250227,000000,23.465,23.54,22.845,23.03,59211,0
982
+ FOA.US,D,20250228,000000,22.56,23.1,22.11,22.63,174007,0
983
+ FOA.US,D,20250303,000000,22.3442,22.9375,21.48,22.5,132927,0
984
+ FOA.US,D,20250304,000000,21.15,22.6275,20.8,22.43,134415,0
985
+ FOA.US,D,20250305,000000,22.48,22.79,22.1,22.46,62313,0
986
+ FOA.US,D,20250306,000000,22.14,22.22,20.8,20.87,105843,0
987
+ FOA.US,D,20250307,000000,20.41,22.62,20.41,22.56,88570,0
988
+ FOA.US,D,20250310,000000,22.045,22.045,20.42,20.74,120483,0
989
+ FOA.US,D,20250311,000000,21.05,21.4,20.475,21.2,138274,0
990
+ FOA.US,D,20250312,000000,16.59,21.78,16.58,21.75,953448,0
991
+ FOA.US,D,20250313,000000,21.27,21.654,20.01,21.01,102514,0
992
+ FOA.US,D,20250314,000000,21.077,21.32,20.11,20.82,187656,0
993
+ FOA.US,D,20250317,000000,20.391,22.83,20.13,22.3,143540,0
994
+ FOA.US,D,20250318,000000,22.09,23.09,22.02,22.71,85825,0
995
+ FOA.US,D,20250319,000000,22.6,23.24,22.35,23.21,63924,0
996
+ FOA.US,D,20250320,000000,23,23.0536,21.3,21.95,98519,0
997
+ FOA.US,D,20250321,000000,21.63,21.9868,21.16,21.19,102022,0
998
+ FOA.US,D,20250324,000000,21.3,21.7681,21.09,21.4,68583,0
999
+ FOA.US,D,20250325,000000,22.21,22.86,21.86,22,105941,0
1000
+ FOA.US,D,20250326,000000,22.08,22.17,21.115,21.81,55223,0
1001
+ FOA.US,D,20250327,000000,21.82,22.05,21.11,21.82,72106,0
1002
+ FOA.US,D,20250328,000000,21.89,21.915,20.86,21.4,133079,0
1003
+ FOA.US,D,20250331,000000,21.121,22.06,20.81,21.26,81400,0
1004
+ FOA.US,D,20250401,000000,21.105,21.36,20.58,20.86,55537,0
1005
+ FOA.US,D,20250402,000000,21.02,21.69,20.6958,21.49,51979,0
1006
+ FOA.US,D,20250403,000000,20.72,21.7129,20.36,21.55,61627,0
1007
+ FOA.US,D,20250404,000000,20.9187,21.35,19.295,19.36,109473,0
1008
+ FOA.US,D,20250407,000000,18.4,20.2299,18.01,19.74,105388,0
1009
+ FOA.US,D,20250408,000000,20.68,20.68,18.945,19.05,109877,0
1010
+ FOA.US,D,20250409,000000,19.23,19.99,17.5,18.92,145402,0
1011
+ FOA.US,D,20250410,000000,18.77,19.18,17.8603,18.67,147554,0
1012
+ FOA.US,D,20250411,000000,18.63,18.87,17.38,18.52,125104,0
1013
+ FOA.US,D,20250414,000000,18.67,20.25,18.67,20.07,122874,0
1014
+ FOA.US,D,20250415,000000,20.08,20.6,19.67,19.96,98016,0
1015
+ FOA.US,D,20250416,000000,19.645,19.79,18.86,19.07,76472,0
1016
+ FOA.US,D,20250417,000000,18.95,19.51,18.92,19.27,55292,0
1017
+ FOA.US,D,20250421,000000,19.11,19.29,18.35,18.51,73407,0
1018
+ FOA.US,D,20250422,000000,19,19.21,18.39,18.91,87887,0
1019
+ FOA.US,D,20250423,000000,19.52,20.255,19.25,20.15,78964,0
1020
+ FOA.US,D,20250424,000000,20.79,20.9,19.9101,20.18,56550,0
1021
+ FOA.US,D,20250425,000000,20.075,20.1,19.4,19.65,41253,0
1022
+ FOA.US,D,20250428,000000,19.2,20.03,19.2,19.7,54455,0
1023
+ FOA.US,D,20250429,000000,20.095,20.86,19.735,20.83,67892,0
1024
+ FOA.US,D,20250430,000000,20.41,21.12,19.47,20.88,84707,0
1025
+ FOA.US,D,20250501,000000,20.9,21.5,20.325,20.48,51710,0
1026
+ FOA.US,D,20250502,000000,20.72,20.73,20.055,20.35,55350,0
1027
+ FOA.US,D,20250505,000000,20.4086,20.64,19.9671,20.21,47659,0
1028
+ FOA.US,D,20250506,000000,20,20.1,19.135,19.45,95800,0
1029
+ FOA.US,D,20250507,000000,21.98,23.3358,20.1238,21.29,320732,0
1030
+ FOA.US,D,20250508,000000,21.34,21.63,20.44,20.83,86158,0
1031
+ FOA.US,D,20250509,000000,20.76,21.65,20.3501,21.4,69256,0
1032
+ FOA.US,D,20250512,000000,21.27,22.04,21,21.31,86929,0
1033
+ FOA.US,D,20250513,000000,21.565,22.315,21.3,21.82,62783,0
1034
+ FOA.US,D,20250514,000000,21.9,22.1,21,21.53,83495,0
1035
+ FOA.US,D,20250515,000000,21.53,22.75,21.49,22.26,71309,0
1036
+ FOA.US,D,20250516,000000,22.16,22.61,21.8,21.81,87717,0
1037
+ FOA.US,D,20250519,000000,21.605,22.32,21.38,21.88,79698,0
1038
+ FOA.US,D,20250520,000000,21.715,23.05,21.7,22.75,95383,0
1039
+ FOA.US,D,20250521,000000,22.498,23.15,21.29,21.54,91317,0
1040
+ FOA.US,D,20250522,000000,21.35,21.74,21.1709,21.3,85428,0
1041
+ FOA.US,D,20250523,000000,21.02,21.44,20.57,20.62,64632,0
1042
+ FOA.US,D,20250527,000000,21.03,22.55,20.5,22.33,131919,0
1043
+ FOA.US,D,20250528,000000,22.117,22.355,21.99,22,37708,0
1044
+ FOA.US,D,20250529,000000,22.4,22.4,21.6018,21.86,27738,0
1045
+ FOA.US,D,20250530,000000,21.86,22.105,21.32,21.96,46497,0
1046
+ FOA.US,D,20250602,000000,21.825,21.825,20.69,21.23,94010,0
1047
+ FOA.US,D,20250603,000000,21.04,21.66,20.94,21.16,69559,0
1048
+ FOA.US,D,20250604,000000,21.49,21.9699,21.0101,21.3,40273,0
1049
+ FOA.US,D,20250605,000000,21.08,21.41,20.86,20.93,41928,0
1050
+ FOA.US,D,20250606,000000,21.34,22.11,20.8886,22.02,56140,0
1051
+ FOA.US,D,20250609,000000,22.41,22.78,22.09,22.56,90651,0
1052
+ FOA.US,D,20250610,000000,22.35,22.74,21.91,22.16,67575,0
1053
+ FOA.US,D,20250611,000000,22.04,22.775,21.9,22.61,65782,0
1054
+ FOA.US,D,20250612,000000,22.58,22.84,22.14,22.5,44107,0
1055
+ FOA.US,D,20250613,000000,21.99,22.11,21.59,21.59,54136,0
1056
+ FOA.US,D,20250616,000000,21.6,22.275,21.35,22.11,64722,0
1057
+ FOA.US,D,20250617,000000,22.11,22.21,21.101,21.19,87647,0
1058
+ FOA.US,D,20250618,000000,21.1,21.7155,21,21.36,97503,0
1059
+ FOA.US,D,20250620,000000,21.2201,21.31,20.9,20.92,55002,0
1060
+ FOA.US,D,20250623,000000,20.665,22.57,20.66,22.19,139219,0
1061
+ FOA.US,D,20250624,000000,22.3272,22.65,21.88,22.07,46355,0
1062
+ FOA.US,D,20250625,000000,22.3,22.59,21.7,22.5,59465,0
1063
+ FOA.US,D,20250626,000000,22.4688,23.29,22.28,23.23,85637,0
1064
+ FOA.US,D,20250627,000000,23.46,23.46,22.75,23.09,682121,0
1065
+ FOA.US,D,20250630,000000,23.195,23.91,22.745,23.32,94893,0
1066
+ FOA.US,D,20250701,000000,23.14,23.485,22.41,23.41,126455,0
1067
+ FOA.US,D,20250702,000000,23.52,23.8,23.26,23.59,63434,0
1068
+ FOA.US,D,20250703,000000,23.65,24.115,23.372,23.59,48186,0
1069
+ FOA.US,D,20250707,000000,23.47,23.47,22.795,22.9,113454,0
1070
+ FOA.US,D,20250708,000000,23.258,23.515,22.77,23.48,63138,0
1071
+ FOA.US,D,20250709,000000,23.76,24.025,23.72,23.99,58337,0
1072
+ FOA.US,D,20250710,000000,23.7786,24.17,23.625,23.86,72034,0
1073
+ FOA.US,D,20250711,000000,23.5,23.84,22.84,22.94,58125,0
1074
+ FOA.US,D,20250714,000000,22.95,23.36,22.75,23.23,57171,0
1075
+ FOA.US,D,20250715,000000,23.3,23.4,22.87,23.15,45329,0
1076
+ FOA.US,D,20250716,000000,23.15,24.5,22.73,24.37,174974,0
1077
+ FOA.US,D,20250717,000000,24.415,24.7,24.085,24.27,73313,0
1078
+ FOA.US,D,20250718,000000,24.2754,24.525,23.64,23.74,77500,0
1079
+ FOA.US,D,20250721,000000,23.61,24.21,23.5,23.95,60941,0
1080
+ FOA.US,D,20250722,000000,24,24.91,23.68,24.74,74073,0
1081
+ FOA.US,D,20250723,000000,24.9718,25.37,24.4,25.01,64181,0
1082
+ FOA.US,D,20250724,000000,25.03,25.18,24.26,24.43,50729,0
1083
+ FOA.US,D,20250725,000000,24.21,24.56,24.09,24.3,40195,0
1084
+ FOA.US,D,20250728,000000,24.22,24.5,23.77,24.12,96033,0
1085
+ FOA.US,D,20250729,000000,23.97,24.28,22.4,22.59,113621,0
1086
+ FOA.US,D,20250730,000000,23.0036,23.0036,21.78,21.86,83490,0
1087
+ FOA.US,D,20250731,000000,21.71,22,21,21.53,91623,0
1088
+ FOA.US,D,20250801,000000,20.85,21.45,19.805,20.84,168685,0
1089
+ FOA.US,D,20250804,000000,21.27,22.09,20.99,21.96,76345,0
1090
+ FOA.US,D,20250805,000000,22.25,23.21,21.98,22.89,161608,0
1091
+ FOA.US,D,20250806,000000,22.65,25.64,21.5915,24.68,229575,0
1092
+ FOA.US,D,20250807,000000,25.3,25.31,23.7,24.48,100830,0
1093
+ FOA.US,D,20250808,000000,24.63,25.03,24.28,24.61,77700,0
1094
+ FOA.US,D,20250811,000000,24.75,25.5,24.3118,25.25,74801,0
1095
+ FOA.US,D,20250812,000000,25.6,29.58,25.39,29.22,210927,0
1096
+ FOA.US,D,20250813,000000,28.584,29.1,27.225,28.84,206072,0
1097
+ FOA.US,D,20250814,000000,29.03,29.03,27.845,27.92,100739,0
1098
+ FOA.US,D,20250815,000000,27.81,27.98,26.39,27.58,124075,0
1099
+ FOA.US,D,20250818,000000,27.32,27.84,26.54,27.27,91971,0
1100
+ FOA.US,D,20250819,000000,27.27,27.77,26.4,27.19,65413,0
1101
+ FOA.US,D,20250820,000000,27.24,27.55,26.6201,26.84,58560,0
1102
+ FOA.US,D,20250821,000000,26.82,27.025,25.82,26.57,100814,0
1103
+ FOA.US,D,20250822,000000,26.65,29,26.65,28.71,145486,0
1104
+ FOA.US,D,20250825,000000,28.04,28.68,27.7,28.07,98803,0
1105
+ FOA.US,D,20250826,000000,27.84,28.364,27.05,28.17,97202,0
1106
+ FOA.US,D,20250827,000000,28.01,28.16,26.31,26.35,74664,0
1107
+ FOA.US,D,20250828,000000,26.36,26.52,25.48,26.41,90774,0
1108
+ FOA.US,D,20250829,000000,26.375,26.8,26.03,26.71,64484,0
1109
+ FOA.US,D,20250902,000000,26.08,26.26,25.45,26.1,94027,0
1110
+ FOA.US,D,20250903,000000,26.28,27.69,26.1,27.25,117993,0
1111
+ FOA.US,D,20250904,000000,27.65,28.01,27.0193,27.8,97873,0
1112
+ FOA.US,D,20250905,000000,28.06,28.67,27.7451,27.8,198632,0
1113
+ FOA.US,D,20250908,000000,27.8,29.18,25.81,26.11,216824,0
1114
+ FOA.US,D,20250909,000000,26.11,26.388,24.2,25.8,194313,0
1115
+ FOA.US,D,20250910,000000,26,26.43,24.98,25.66,137542,0
1116
+ FOA.US,D,20250911,000000,25.8,27.12,25.76,26.43,127958,0
1117
+ FOA.US,D,20250912,000000,25.21,25.81,24.47,25.08,119768,0
1118
+ FOA.US,D,20250915,000000,25.035,25.935,24.55,25.85,126394,0
1119
+ FOA.US,D,20250916,000000,25.945,26.0524,24.42,24.53,95087,0
1120
+ FOA.US,D,20250917,000000,24.45,25.19,24.44,24.62,78707,0
1121
+ FOA.US,D,20250918,000000,24.85,25.92,24.85,25.81,115108,0
1122
+ FOA.US,D,20250919,000000,25.775,26.11,25.225,25.53,238307,0
1123
+ FOA.US,D,20250922,000000,25.53,25.62,24.78,25.52,114338,0
1124
+ FOA.US,D,20250923,000000,25.355,26.79,24.35,24.63,331066,0
1125
+ FOA.US,D,20250924,000000,24.8,25.145,23.565,23.66,199925,0
1126
+ FOA.US,D,20250925,000000,23.475,23.485,22.55,22.93,158562,0
1127
+ FOA.US,D,20250926,000000,23.02,23.275,22.275,22.41,118286,0
1128
+ FOA.US,D,20250929,000000,22.685,23.34,22.4,22.58,146646,0
1129
+ FOA.US,D,20250930,000000,22.55,22.78,21.455,22.43,322491,0
1130
+ FOA.US,D,20251001,000000,22.07,22.25,21.9,22.1,118199,0
1131
+ FOA.US,D,20251002,000000,22.14,22.28,21.25,22.11,125373,0
1132
+ FOA.US,D,20251003,000000,22.13,22.83,22.01,22.3,116000,0
1133
+ FOA.US,D,20251006,000000,22.665,22.8,22.17,22.32,101194,0
1134
+ FOA.US,D,20251007,000000,22.2,22.36,21.69,22,208002,0
1135
+ FOA.US,D,20251008,000000,22.01,22.7279,21.66,22.43,84085,0
1136
+ FOA.US,D,20251009,000000,22.305,23.14,22.15,22.9,139390,0
1137
+ FOA.US,D,20251010,000000,22.7956,23.07,21.5,21.79,207605,0
1138
+ FOA.US,D,20251013,000000,22.34,22.435,21.69,22.11,348148,0
1139
+ FOA.US,D,20251014,000000,21.8906,22.62,21.39,21.69,101512,0
1140
+ FOA.US,D,20251015,000000,22.0886,22.125,21.13,21.41,165473,0
1141
+ FOA.US,D,20251016,000000,21.75,21.75,21.2,21.62,110021,0
1142
+ FOA.US,D,20251017,000000,21.49,21.705,21.15,21.44,64098,0
1143
+ FOA.US,D,20251020,000000,22.04,22.36,21.39,22.34,54603,0
1144
+ FOA.US,D,20251021,000000,22.175,23.02,22.175,22.8,83180,0
1145
+ FOA.US,D,20251022,000000,22.98,23.415,22.44,22.65,137172,0
1146
+ FOA.US,D,20251023,000000,22.63,22.91,22.19,22.52,84850,0
1147
+ FOA.US,D,20251024,000000,22.76,23.21,22.53,22.62,86006,0
1148
+ FOA.US,D,20251027,000000,22.895,22.895,22.38,22.75,50483,0
1149
+ FOA.US,D,20251028,000000,22.695,23.025,22.52,22.71,55562,0
1150
+ FOA.US,D,20251029,000000,22.56,22.72,21.53,21.68,64041,0
1151
+ FOA.US,D,20251030,000000,21.5,21.8,20.9401,21.63,105936,0
1152
+ FOA.US,D,20251031,000000,21.27,22.08,21.27,22,65684,0
1153
+ FOA.US,D,20251103,000000,21.63,22.36,21.63,22.21,69818,0
1154
+ FOA.US,D,20251104,000000,21.855,22.09,21.57,21.94,93310,0
1155
+ FOA.US,D,20251105,000000,22.25,23.75,22.25,23.01,191487,0
1156
+ FOA.US,D,20251106,000000,22.64,23,21.88,21.97,231211,0
1157
+ FOA.US,D,20251107,000000,21.76,22.44,21.5,22.32,103852,0
1158
+ FOA.US,D,20251110,000000,22.43,23.12,22.13,23.07,132025,0
1159
+ FOA.US,D,20251111,000000,23.26,23.7599,23.09,23.37,81399,0
1160
+ FOA.US,D,20251112,000000,23.5,23.74,22.905,23.01,61217,0
1161
+ FOA.US,D,20251113,000000,22.9402,23.17,22.82,22.9,85182,0
1162
+ FOA.US,D,20251114,000000,22.47,23.255,22.47,22.99,40833,0
1163
+ FOA.US,D,20251117,000000,22.84,23.03,22.6,22.65,118117,0
1164
+ FOA.US,D,20251118,000000,22.65,23.3,22.43,23.11,64756,0
1165
+ FOA.US,D,20251119,000000,23.385,24.21,23.29,23.45,79216,0
1166
+ FOA.US,D,20251120,000000,23.2602,24.0099,22.96,23.27,70532,0
1167
+ FOA.US,D,20251121,000000,23.15,24.25,23.15,23.96,70366,0
1168
+ FOA.US,D,20251124,000000,23.935,24.24,23.27,23.41,106443,0
1169
+ FOA.US,D,20251125,000000,23.585,24.35,23.58,23.85,124531,0
1170
+ FOA.US,D,20251126,000000,23.61,24.175,23.61,23.97,115809,0
1171
+ FOA.US,D,20251128,000000,24.23,24.5,23.89,23.96,38371,0
1172
+ FOA.US,D,20251201,000000,23.835,23.9895,23.04,23.15,77918,0
1173
+ FOA.US,D,20251202,000000,22.91,23.5215,22.91,23.14,58027,0
1174
+ FOA.US,D,20251203,000000,23.0301,23.63,23.03,23.44,51176,0
1175
+ FOA.US,D,20251204,000000,23.39,23.39,22.235,22.48,172747,0
1176
+ FOA.US,D,20251205,000000,22.71,22.745,22.07,22.51,88073,0
1177
+ FOA.US,D,20251208,000000,22.53,22.79,22.3,22.72,100848,0
1178
+ FOA.US,D,20251209,000000,22.75,23.01,22.45,22.96,56493,0
1179
+ FOA.US,D,20251210,000000,22.535,23.34,22.535,23.32,76130,0
1180
+ FOA.US,D,20251211,000000,23.25,23.46,22.795,23.36,74417,0
1181
+ FOA.US,D,20251212,000000,24.01,24.8,23.35,23.4,201194,0
1182
+ FOA.US,D,20251215,000000,23.32,23.67,22.75,23.43,147845,0
1183
+ FOA.US,D,20251216,000000,22.8415,23.775,22.8415,23.47,131748,0
1184
+ FOA.US,D,20251217,000000,23.67,23.99,22.83,22.98,136314,0
1185
+ FOA.US,D,20251218,000000,23.2767,23.29,22.195,23.12,125207,0
1186
+ FOA.US,D,20251219,000000,23.07,23.3499,22.51,22.63,463460,0
1187
+ FOA.US,D,20251222,000000,22.9,23,22.6,22.75,97494,0
1188
+ FOA.US,D,20251223,000000,22.835,22.96,22.52,22.81,90277,0
1189
+ FOA.US,D,20251224,000000,22.89,22.89,22.58,22.8,67686,0
1190
+ FOA.US,D,20251226,000000,23,23.135,22.605,22.94,100767,0
1191
+ FOA.US,D,20251229,000000,23.175,23.97,22.77,23.67,168889,0
1192
+ FOA.US,D,20251230,000000,23.79,24.22,23.52,23.82,195900,0
1193
+ FOA.US,D,20251231,000000,23.8,24.41,23.67,24.21,299046,0
1194
+ FOA.US,D,20260102,000000,24.6,24.6,22.42,22.45,159668,0
1195
+ FOA.US,D,20260105,000000,22.44,22.86,21.895,22.85,186450,0
1196
+ FOA.US,D,20260106,000000,23.08,23.16,21.845,22.52,192055,0
1197
+ FOA.US,D,20260107,000000,22.4102,22.5,21.9,22.07,92291,0
1198
+ FOA.US,D,20260108,000000,22.41,22.87,21.87,22.65,95001,0
1199
+ FOA.US,D,20260109,000000,23,24.89,22.65,24.43,187955,0
1200
+ FOA.US,D,20260112,000000,24.1,25.49,24.1,24.68,100257,0
1201
+ FOA.US,D,20260113,000000,24.69,24.79,23.93,24.36,96682,0
1202
+ FOA.US,D,20260114,000000,24.38,24.49,23.99,24.26,53432,0
1203
+ FOA.US,D,20260115,000000,24.11,24.94,24.11,24.63,68758,0
1204
+ FOA.US,D,20260116,000000,24.54,24.84,24.36,24.79,95853,0
1205
+ FOA.US,D,20260120,000000,24.105,25.5,23.73,23.94,113165,0
1206
+ FOA.US,D,20260121,000000,23.42,24.11,23.08,23.71,63181,0
1207
+ FOA.US,D,20260122,000000,23.695,24.48,23.52,23.72,34184,0
1208
+ FOA.US,D,20260123,000000,23.35,23.5101,22.99,23.16,36589,0
1209
+ FOA.US,D,20260126,000000,22.94,23.635,22.94,23.54,60702,0
1210
+ FOA.US,D,20260127,000000,23.4,24.035,23.39,23.78,35073,0
1211
+ FOA.US,D,20260128,000000,23.56,23.91,23.17,23.37,46532,0
1212
+ FOA.US,D,20260129,000000,23.14,23.62,23.1225,23.56,36546,0
1213
+ FOA.US,D,20260130,000000,23.3,23.5,22.855,23.29,123261,0
1214
+ FOA.US,D,20260202,000000,23.455,24.15,23.25,23.33,104805,0
1215
+ FOA.US,D,20260203,000000,23.1269,23.39,22.66,23.03,85857,0
1216
+ FOA.US,D,20260204,000000,23.305,23.603153,22.32,22.8,105224,0
1217
+ FOA.US,D,20260205,000000,22.8,22.9621,21.56,21.8,118458,0
1218
+ FOA.US,D,20260206,000000,22.09,22.1,21.3,21.88,81980,0
1219
+ FOA.US,D,20260209,000000,21.57,22.13,21.28,22.03,71290,0
1220
+ FOA.US,D,20260210,000000,22.27,22.31,21.97,22.04,51751,0
1221
+ FOA.US,D,20260211,000000,22.02,22.05,21.25,21.5,73470,0
1222
+ FOA.US,D,20260212,000000,21.656,21.73,20.94,21.35,128379,0
1223
+ FOA.US,D,20260213,000000,21.3575,22.25,21.34,21.76,51571,0
1224
+ FOA.US,D,20260217,000000,21.97,23.23,21.86,22.62,64879,0
1225
+ FOA.US,D,20260218,000000,22.59,23.26,22.59,22.82,54180,0