Add files using upload-large-folder tool
Browse filesThis view is limited to 50 files because it contains too many changes. See raw diff
- daily/us/nyse stocks/1/a.us.txt +0 -0
- daily/us/nyse stocks/1/aami.us.txt +0 -0
- daily/us/nyse stocks/1/abld.us.txt +1036 -0
- daily/us/nyse stocks/1/abm.us.txt +0 -0
- daily/us/nyse stocks/1/abr_d.us.txt +1179 -0
- daily/us/nyse stocks/1/aca.us.txt +0 -0
- daily/us/nyse stocks/1/acm.us.txt +0 -0
- daily/us/nyse stocks/1/acp_a.us.txt +1115 -0
- daily/us/nyse stocks/1/ad.us.txt +0 -0
- daily/us/nyse stocks/1/adt.us.txt +0 -0
- daily/us/nyse stocks/1/adx.us.txt +0 -0
- daily/us/nyse stocks/1/aggs.us.txt +304 -0
- daily/us/nyse stocks/1/aig.us.txt +0 -0
- daily/us/nyse stocks/1/aizn.us.txt +1312 -0
- daily/us/nyse stocks/1/alrg.us.txt +67 -0
- daily/us/nyse stocks/1/amjb.us.txt +511 -0
- daily/us/nyse stocks/1/ampx-ws.us.txt +799 -0
- daily/us/nyse stocks/1/amt.us.txt +0 -0
- daily/us/nyse stocks/1/amtd.us.txt +0 -0
- daily/us/nyse stocks/1/amx.us.txt +0 -0
- daily/us/nyse stocks/1/anet.us.txt +0 -0
- daily/us/nyse stocks/1/anf.us.txt +0 -0
- daily/us/nyse stocks/1/aots.us.txt +39 -0
- daily/us/nyse stocks/1/area.us.txt +93 -0
- daily/us/nyse stocks/1/arr.us.txt +0 -0
- daily/us/nyse stocks/1/ash.us.txt +0 -0
- daily/us/nyse stocks/1/ati.us.txt +0 -0
- daily/us/nyse stocks/1/augm.us.txt +326 -0
- daily/us/nyse stocks/1/auna.us.txt +479 -0
- daily/us/nyse stocks/1/ava.us.txt +0 -0
- daily/us/nyse stocks/1/avtm.us.txt +12 -0
- daily/us/nyse stocks/1/avy.us.txt +0 -0
- daily/us/nyse stocks/1/axs_e.us.txt +0 -0
- daily/us/nyse stocks/1/baba.us.txt +0 -0
- daily/us/nyse stocks/1/babo.us.txt +383 -0
- daily/us/nyse stocks/1/bdc.us.txt +0 -0
- daily/us/nyse stocks/1/bdiv.us.txt +293 -0
- daily/us/nyse stocks/1/bfs.us.txt +0 -0
- daily/us/nyse stocks/1/bhr.us.txt +0 -0
- daily/us/nyse stocks/1/bip.us.txt +0 -0
- daily/us/nyse stocks/1/bip_b.us.txt +1272 -0
- daily/us/nyse stocks/1/bipc.us.txt +0 -0
- daily/us/nyse stocks/1/birk.us.txt +591 -0
- daily/us/nyse stocks/1/bksy-ws.us.txt +1097 -0
- daily/us/nyse stocks/1/bkt.us.txt +0 -0
- daily/us/nyse stocks/1/bmo.us.txt +0 -0
- daily/us/nyse stocks/1/bmy.us.txt +0 -0
- daily/us/nyse stocks/1/bpro.us.txt +18 -0
- daily/us/nyse stocks/1/brsl.us.txt +0 -0
- daily/us/nyse stocks/1/bsol.us.txt +78 -0
daily/us/nyse stocks/1/a.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aami.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/abld.us.txt
ADDED
|
@@ -0,0 +1,1036 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ABLD.US,D,20211216,000000,20.2714,20.2794,20.1163,20.1163,2522.3788344039594,0
|
| 3 |
+
ABLD.US,D,20211217,000000,19.9769,20.0881,19.8608,19.9153,2776055.3987355493,0
|
| 4 |
+
ABLD.US,D,20211220,000000,19.3608,19.6026,19.3314,19.5832,16125.475392788077,0
|
| 5 |
+
ABLD.US,D,20211221,000000,19.8891,20.3354,19.8891,19.9474,20130.283016884965,0
|
| 6 |
+
ABLD.US,D,20211222,000000,19.9849,20.0881,19.9849,20.0698,15016.77865041171,0
|
| 7 |
+
ABLD.US,D,20211223,000000,20.2395,20.2554,20.1899,20.1899,23956.34922704903,0
|
| 8 |
+
ABLD.US,D,20211227,000000,20.2233,20.4713,20.2233,20.4713,4501.033787259041,0
|
| 9 |
+
ABLD.US,D,20211228,000000,20.5425,20.5945,20.4944,20.5019,7773.3765962132165,0
|
| 10 |
+
ABLD.US,D,20211229,000000,20.5347,20.5387,20.5186,20.5323,2898.610761636655,0
|
| 11 |
+
ABLD.US,D,20211230,000000,20.4072,20.5985,20.4072,20.5064,6618.084785400472,0
|
| 12 |
+
ABLD.US,D,20211231,000000,20.5087,20.5664,20.4791,20.5456,1534.9360636454837,0
|
| 13 |
+
ABLD.US,D,20220103,000000,20.6464,20.6464,20.5032,20.6105,5797.537190758486,0
|
| 14 |
+
ABLD.US,D,20220104,000000,20.6304,21.0364,20.6304,20.9651,27305.376045143254,0
|
| 15 |
+
ABLD.US,D,20220105,000000,21.0532,21.0532,20.7603,20.7603,1311.3774343594719,0
|
| 16 |
+
ABLD.US,D,20220106,000000,20.9332,20.9571,20.7817,20.9139,4857.092230689359,0
|
| 17 |
+
ABLD.US,D,20220107,000000,21.0452,21.0771,20.9932,21.0691,2851.3092215643,0
|
| 18 |
+
ABLD.US,D,20220110,000000,20.7642,20.9131,20.5352,20.9131,5611.446488168462,0
|
| 19 |
+
ABLD.US,D,20220111,000000,20.9891,21.2206,20.9891,21.2206,4292.575468469813,0
|
| 20 |
+
ABLD.US,D,20220112,000000,21.34,21.4694,21.3158,21.4694,8074.338202984446,0
|
| 21 |
+
ABLD.US,D,20220113,000000,21.5712,21.5792,21.2999,21.3439,2480.376747274062,0
|
| 22 |
+
ABLD.US,D,20220114,000000,21.2878,21.3815,21.2446,21.3815,1869.64954212965,0
|
| 23 |
+
ABLD.US,D,20220118,000000,21.4518,21.4518,20.8059,21.3037,7819.556301451706,0
|
| 24 |
+
ABLD.US,D,20220119,000000,21.3213,21.34,21.2662,21.2662,6660.548435656018,0
|
| 25 |
+
ABLD.US,D,20220120,000000,21.1404,21.3959,20.9178,20.9178,324542.18531705264,0
|
| 26 |
+
ABLD.US,D,20220121,000000,20.8218,20.9098,20.4391,20.6392,138360.31077203833,0
|
| 27 |
+
ABLD.US,D,20220124,000000,20.1339,20.5432,20.0403,20.5432,2565.304047785046,0
|
| 28 |
+
ABLD.US,D,20220125,000000,20.2958,20.8378,20.2636,20.7457,7810.813785222721,0
|
| 29 |
+
ABLD.US,D,20220126,000000,20.9812,21.0132,20.6184,20.7266,2703.9353765600736,0
|
| 30 |
+
ABLD.US,D,20220127,000000,21.0212,21.1566,20.5745,20.7289,4173.927033932589,0
|
| 31 |
+
ABLD.US,D,20220128,000000,20.4871,20.7218,20.1924,20.7218,4411.223903007145,0
|
| 32 |
+
ABLD.US,D,20220131,000000,20.7659,20.8378,20.6704,20.7995,3485.766113616263,0
|
| 33 |
+
ABLD.US,D,20220201,000000,21.018,21.2335,21.018,21.2335,2121.9335818824507,0
|
| 34 |
+
ABLD.US,D,20220202,000000,21.2308,21.3783,21.0933,21.3783,1443.7641086852393,0
|
| 35 |
+
ABLD.US,D,20220203,000000,20.9891,21.2421,20.9812,21.1695,2760.137266604162,0
|
| 36 |
+
ABLD.US,D,20220204,000000,20.9731,21.2918,20.9731,21.2077,7697.161074244947,0
|
| 37 |
+
ABLD.US,D,20220207,000000,21.2804,21.3559,21.2365,21.283,1949.58111908097,0
|
| 38 |
+
ABLD.US,D,20220208,000000,21.2246,21.3077,21.1965,21.3077,2268.058495996974,0
|
| 39 |
+
ABLD.US,D,20220209,000000,21.4752,21.5584,21.3719,21.5584,20579.883203215228,0
|
| 40 |
+
ABLD.US,D,20220210,000000,21.6826,21.7467,21.3574,21.3574,7670.933525557671,0
|
| 41 |
+
ABLD.US,D,20220211,000000,21.1404,21.5569,21.1404,21.4391,1005.3893663422334,0
|
| 42 |
+
ABLD.US,D,20220214,000000,21.0291,21.2044,20.9731,21.1596,7749.616171619288,0
|
| 43 |
+
ABLD.US,D,20220215,000000,21.1011,21.1725,20.9588,21.1269,8738.76943639322,0
|
| 44 |
+
ABLD.US,D,20220216,000000,21.2838,21.3639,21.1965,21.3055,4692.233353226948,0
|
| 45 |
+
ABLD.US,D,20220217,000000,21.037,21.2454,20.9812,21.0459,4241.369301985283,0
|
| 46 |
+
ABLD.US,D,20220218,000000,20.9178,20.9485,20.8301,20.9485,1139.0249715578846,0
|
| 47 |
+
ABLD.US,D,20220222,000000,20.9492,20.9747,20.6984,20.6984,2891.2750100400135,0
|
| 48 |
+
ABLD.US,D,20220223,000000,20.6064,20.6417,20.6064,20.6417,379.6749905192985,0
|
| 49 |
+
ABLD.US,D,20220224,000000,20.411,20.5238,20.0163,20.5238,9534.338413237847,0
|
| 50 |
+
ABLD.US,D,20220225,000000,20.8969,21.0876,20.8969,21.0876,3056.1338875024244,0
|
| 51 |
+
ABLD.US,D,20220228,000000,21.1204,21.2477,21.1165,21.1566,5270.488355235036,0
|
| 52 |
+
ABLD.US,D,20220301,000000,21.2957,21.2957,20.9731,21.1566,7603.491257504871,0
|
| 53 |
+
ABLD.US,D,20220302,000000,21.4992,21.8266,21.34,21.737,6593.106167603219,0
|
| 54 |
+
ABLD.US,D,20220303,000000,21.7546,21.7684,21.7546,21.7684,805.5604239636451,0
|
| 55 |
+
ABLD.US,D,20220304,000000,21.5464,21.8132,21.5064,21.8132,5476.561952062863,0
|
| 56 |
+
ABLD.US,D,20220307,000000,22.0189,22.0189,21.5304,21.5853,8884.894350507531,0
|
| 57 |
+
ABLD.US,D,20220308,000000,21.7467,21.8476,21.4904,21.4905,5661.403723763076,0
|
| 58 |
+
ABLD.US,D,20220309,000000,21.6465,21.7643,21.6259,21.6259,3966.6045062148464,0
|
| 59 |
+
ABLD.US,D,20220310,000000,21.6226,21.9708,21.6026,21.8549,605928.8126656638,0
|
| 60 |
+
ABLD.US,D,20220311,000000,21.9228,21.9468,21.5556,21.5556,9724.175908497618,0
|
| 61 |
+
ABLD.US,D,20220314,000000,21.2662,21.3063,21.1781,21.1781,3275.9457241187947,0
|
| 62 |
+
ABLD.US,D,20220315,000000,21.018,21.0861,20.8099,21.0698,11000.583277941043,0
|
| 63 |
+
ABLD.US,D,20220316,000000,21.3383,21.3383,21.082,21.3196,5096.886961543639,0
|
| 64 |
+
ABLD.US,D,20220317,000000,21.5945,21.7003,21.5784,21.7003,1321.3688814783736,0
|
| 65 |
+
ABLD.US,D,20220318,000000,21.3383,21.807,21.3383,21.807,18871.34574587728,0
|
| 66 |
+
ABLD.US,D,20220321,000000,22.1631,22.1632,22.1311,22.153,1641.095189283974,0
|
| 67 |
+
ABLD.US,D,20220322,000000,22.0988,22.1471,22.0589,22.1389,3277.1946550087105,0
|
| 68 |
+
ABLD.US,D,20220323,000000,22.2591,22.2749,22.1999,22.1999,796.8179077345849,0
|
| 69 |
+
ABLD.US,D,20220324,000000,22.2675,22.3469,22.2675,22.3469,1499.9659987292212,0
|
| 70 |
+
ABLD.US,D,20220325,000000,22.5631,22.6666,22.5631,22.6666,4004.072432910835,0
|
| 71 |
+
ABLD.US,D,20220328,000000,22.4593,22.497,22.4194,22.497,7782.0883747558255,0
|
| 72 |
+
ABLD.US,D,20220329,000000,22.4192,22.724,22.4192,22.724,2248.0756017590643,0
|
| 73 |
+
ABLD.US,D,20220330,000000,22.9156,22.9156,22.7315,22.7834,7231.309852324824,0
|
| 74 |
+
ABLD.US,D,20220331,000000,22.8195,22.8275,22.5247,22.5247,3016.168099026711,0
|
| 75 |
+
ABLD.US,D,20220401,000000,22.6353,22.7556,22.5953,22.7556,1226.4501338484877,0
|
| 76 |
+
ABLD.US,D,20220404,000000,22.6455,22.73,22.6193,22.73,1100.3081139720873,0
|
| 77 |
+
ABLD.US,D,20220405,000000,22.5873,22.5937,22.3878,22.3878,3378.3580570878567,0
|
| 78 |
+
ABLD.US,D,20220406,000000,22.379,22.4152,22.3471,22.3644,1998.2894237857756,0
|
| 79 |
+
ABLD.US,D,20220407,000000,22.379,22.4914,22.155,22.4552,2369.2218980760135,0
|
| 80 |
+
ABLD.US,D,20220408,000000,22.3712,22.6289,22.3712,22.5766,2447.9045441375247,0
|
| 81 |
+
ABLD.US,D,20220411,000000,22.4113,22.4433,22.2911,22.3025,4980.736388786034,0
|
| 82 |
+
ABLD.US,D,20220412,000000,22.7212,22.7315,22.4192,22.4663,109812.24849147876,0
|
| 83 |
+
ABLD.US,D,20220413,000000,22.5792,22.7035,22.5393,22.6912,2801.351985969685,0
|
| 84 |
+
ABLD.US,D,20220414,000000,22.6961,22.7716,22.6555,22.6677,2054.4913138297575,0
|
| 85 |
+
ABLD.US,D,20220418,000000,22.7315,22.7954,22.5953,22.6516,5812.524361436946,0
|
| 86 |
+
ABLD.US,D,20220419,000000,22.8153,22.8436,22.7235,22.798,6428.247290140915,0
|
| 87 |
+
ABLD.US,D,20220420,000000,22.8195,23.072,22.8195,23.0173,6639.316610528298,0
|
| 88 |
+
ABLD.US,D,20220421,000000,22.7476,22.7954,22.5719,22.5999,3520.7361785325256,0
|
| 89 |
+
ABLD.US,D,20220422,000000,22.2591,22.2671,21.9786,21.9786,786.8264606156512,0
|
| 90 |
+
ABLD.US,D,20220425,000000,21.6907,21.6907,21.21,21.6072,2400.445170322635,0
|
| 91 |
+
ABLD.US,D,20220426,000000,21.4992,21.6398,21.3252,21.3252,2978.700172330723,0
|
| 92 |
+
ABLD.US,D,20220427,000000,21.3222,21.6504,21.3141,21.4798,9142.174113819996,0
|
| 93 |
+
ABLD.US,D,20220428,000000,21.5222,21.9147,21.5105,21.8723,4641.027186742523,0
|
| 94 |
+
ABLD.US,D,20220429,000000,22.0028,22.0028,21.3404,21.3404,3285.937171237696,0
|
| 95 |
+
ABLD.US,D,20220502,000000,21.4182,21.4182,20.9458,21.2742,12085.904221234348,0
|
| 96 |
+
ABLD.US,D,20220503,000000,21.7467,21.7867,21.6266,21.7335,14998.411056402296,0
|
| 97 |
+
ABLD.US,D,20220504,000000,21.7867,22.3259,21.6985,22.3259,5973.636446229608,0
|
| 98 |
+
ABLD.US,D,20220505,000000,22.2311,22.2311,21.6185,21.7692,3941.6258884174854,0
|
| 99 |
+
ABLD.US,D,20220506,000000,21.7226,21.8057,21.6907,21.7948,2319.2646624813992,0
|
| 100 |
+
ABLD.US,D,20220509,000000,21.5464,21.5464,20.8555,20.8555,2265.5606342171423,0
|
| 101 |
+
ABLD.US,D,20220510,000000,21.0579,21.0579,20.5375,20.7696,3213.499179625552,0
|
| 102 |
+
ABLD.US,D,20220511,000000,21.3192,21.3192,20.7886,20.7886,6659.299504766209,0
|
| 103 |
+
ABLD.US,D,20220512,000000,20.7297,20.818,20.5136,20.7377,13756.973751874815,0
|
| 104 |
+
ABLD.US,D,20220513,000000,21.0339,21.3141,21.0339,21.2823,1357.5878772844455,0
|
| 105 |
+
ABLD.US,D,20220516,000000,21.4267,21.6266,21.3623,21.4934,14321.490514094467,0
|
| 106 |
+
ABLD.US,D,20220517,000000,21.7305,21.8586,21.7305,21.8266,3209.752386955911,0
|
| 107 |
+
ABLD.US,D,20220518,000000,21.7145,21.7145,21.194,21.254,19598.22352377855,0
|
| 108 |
+
ABLD.US,D,20220519,000000,21.0746,21.4495,21.0746,21.2766,8254.184251125209,0
|
| 109 |
+
ABLD.US,D,20220520,000000,21.2823,21.3305,21.0579,21.3305,4442.447175253766,0
|
| 110 |
+
ABLD.US,D,20220523,000000,21.6745,21.709,21.6745,21.709,1075.3294961747265,0
|
| 111 |
+
ABLD.US,D,20220524,000000,21.451,21.7467,21.3863,21.7192,3907.9047543910324,0
|
| 112 |
+
ABLD.US,D,20220525,000000,21.8667,21.9868,21.7546,21.9828,4491.155479958572,0
|
| 113 |
+
ABLD.US,D,20220526,000000,22.2512,22.2791,22.2017,22.2017,7321.232876395152,0
|
| 114 |
+
ABLD.US,D,20220527,000000,22.38,22.5802,22.3712,22.5802,11025.561895738296,0
|
| 115 |
+
ABLD.US,D,20220531,000000,22.5792,22.5876,22.3873,22.4152,20005.37499387625,0
|
| 116 |
+
ABLD.US,D,20220601,000000,22.2832,22.5154,22.2271,22.4735,9661.72936400427,0
|
| 117 |
+
ABLD.US,D,20220602,000000,22.6434,22.7235,22.6434,22.7235,3342.139061281785,0
|
| 118 |
+
ABLD.US,D,20220603,000000,22.6293,22.6708,22.6264,22.6588,2045.8592562607805,0
|
| 119 |
+
ABLD.US,D,20220606,000000,22.7397,22.7397,22.6345,22.6666,3280.7918224266605,0
|
| 120 |
+
ABLD.US,D,20220607,000000,22.6749,23.0488,22.6749,23.0488,10969.761353509832,0
|
| 121 |
+
ABLD.US,D,20220608,000000,22.8973,22.9176,22.728,22.728,3228.872735560844,0
|
| 122 |
+
ABLD.US,D,20220609,000000,22.4565,22.5562,22.2766,22.2766,3714.687048376777,0
|
| 123 |
+
ABLD.US,D,20220610,000000,21.7648,21.8011,21.6845,21.7633,4989.177014059525,0
|
| 124 |
+
ABLD.US,D,20220613,000000,21.2026,21.2026,20.6847,20.768,3990.352676259632,0
|
| 125 |
+
ABLD.US,D,20220614,000000,20.7334,20.8087,20.5631,20.5631,2384.569489623602,0
|
| 126 |
+
ABLD.US,D,20220615,000000,20.7576,20.778,20.5676,20.632,6248.832954923409,0
|
| 127 |
+
ABLD.US,D,20220616,000000,20.3693,20.3693,19.7708,19.81,1844.363752471934,0
|
| 128 |
+
ABLD.US,D,20220617,000000,19.538,19.538,19.2855,19.4254,4177.014155229719,0
|
| 129 |
+
ABLD.US,D,20220621,000000,19.8194,19.9804,19.7708,19.8584,10922.786941582995,0
|
| 130 |
+
ABLD.US,D,20220622,000000,19.6575,19.6575,19.4876,19.5228,2572.4671373284878,0
|
| 131 |
+
ABLD.US,D,20220623,000000,19.156,19.1884,18.9803,19.1877,4660.356130575948,0
|
| 132 |
+
ABLD.US,D,20220624,000000,19.5929,19.7149,19.5929,19.7053,7881.811853727252,0
|
| 133 |
+
ABLD.US,D,20220627,000000,19.9069,20.0362,19.9069,19.9307,1820.8765465088368,0
|
| 134 |
+
ABLD.US,D,20220628,000000,20.1347,20.1347,19.973,19.9993,4959.508964421901,0
|
| 135 |
+
ABLD.US,D,20220629,000000,19.7221,19.8032,19.7221,19.7768,1621.8533801898013,0
|
| 136 |
+
ABLD.US,D,20220630,000000,19.4311,19.6656,19.4311,19.5051,1598.366174226704,0
|
| 137 |
+
ABLD.US,D,20220701,000000,19.307,19.71,19.307,19.6695,3059.517618879433,0
|
| 138 |
+
ABLD.US,D,20220705,000000,19.4958,19.4958,18.9295,19.2231,1704.6766854281484,0
|
| 139 |
+
ABLD.US,D,20220706,000000,18.8032,19.1236,18.8032,19.0974,5847.078116080621,0
|
| 140 |
+
ABLD.US,D,20220707,000000,18.9295,19.6091,18.9295,19.5559,2212.7420354723804,0
|
| 141 |
+
ABLD.US,D,20220708,000000,19.5878,19.5878,19.5281,19.5399,2216.4505416770967,0
|
| 142 |
+
ABLD.US,D,20220711,000000,19.3177,19.3824,19.3177,19.3447,1631.7427300690454,0
|
| 143 |
+
ABLD.US,D,20220712,000000,19.1721,19.2692,19.0831,19.1489,4601.020031300698,0
|
| 144 |
+
ABLD.US,D,20220713,000000,19.2045,19.2936,19.2014,19.2014,2628.094730399021,0
|
| 145 |
+
ABLD.US,D,20220714,000000,18.5573,18.8405,18.525,18.7839,7256.310473867533,0
|
| 146 |
+
ABLD.US,D,20220715,000000,19.0102,19.1656,19.0102,19.1656,1739.2894100053952,0
|
| 147 |
+
ABLD.US,D,20220718,000000,19.3743,19.4633,19.3583,19.3583,2107.667693005841,0
|
| 148 |
+
ABLD.US,D,20220719,000000,19.5766,19.8703,19.5605,19.8703,1830490.2307601396,0
|
| 149 |
+
ABLD.US,D,20220720,000000,19.7951,19.9002,19.7951,19.8936,9917.781760108897,0
|
| 150 |
+
ABLD.US,D,20220721,000000,19.7141,19.8551,19.6986,19.8551,2188.018660774377,0
|
| 151 |
+
ABLD.US,D,20220722,000000,20.016,20.016,19.6737,19.7884,3104.019693335817,0
|
| 152 |
+
ABLD.US,D,20220725,000000,20.1106,20.1266,20.0539,20.1266,1333.8260649578915,0
|
| 153 |
+
ABLD.US,D,20220726,000000,20.2886,20.2886,20.1025,20.2123,3226.400398091033,0
|
| 154 |
+
ABLD.US,D,20220727,000000,20.339,20.5601,20.339,20.5601,529.0802185375289,0
|
| 155 |
+
ABLD.US,D,20220728,000000,20.6495,20.9686,20.3452,20.9686,14049.057672147432,0
|
| 156 |
+
ABLD.US,D,20220729,000000,21.0165,21.2835,21.0165,21.2676,9914.073253904178,0
|
| 157 |
+
ABLD.US,D,20220801,000000,21.0731,21.0731,20.9114,21.0512,2204.088854328042,0
|
| 158 |
+
ABLD.US,D,20220802,000000,20.871,20.9274,20.8549,20.8549,5617.150731389055,0
|
| 159 |
+
ABLD.US,D,20220803,000000,20.8534,20.9114,20.79,20.8421,9438.148290967383,0
|
| 160 |
+
ABLD.US,D,20220804,000000,20.7496,20.786,20.6541,20.6541,599.5418364268745,0
|
| 161 |
+
ABLD.US,D,20220805,000000,20.8387,20.8757,20.8387,20.8757,398.0463326380495,0
|
| 162 |
+
ABLD.US,D,20220808,000000,21.0731,21.0731,21.0245,21.0613,2589.773499617058,0
|
| 163 |
+
ABLD.US,D,20220809,000000,21.1864,21.1915,21.151,21.151,679.8928041954213,0
|
| 164 |
+
ABLD.US,D,20220810,000000,21.4292,21.4816,21.4292,21.4816,801.0373402156995,0
|
| 165 |
+
ABLD.US,D,20220811,000000,21.773,21.7839,21.7365,21.75,4346.3692719111295,0
|
| 166 |
+
ABLD.US,D,20220812,000000,21.7527,22.0256,21.7446,22.0256,2655.2904425668353,0
|
| 167 |
+
ABLD.US,D,20220815,000000,21.7932,21.8672,21.5505,21.8672,3474.870313806074,0
|
| 168 |
+
ABLD.US,D,20220816,000000,21.955,21.9831,21.955,21.9831,579.7631366684615,0
|
| 169 |
+
ABLD.US,D,20220817,000000,21.8659,21.963,21.8093,21.87,6437.9667713632,0
|
| 170 |
+
ABLD.US,D,20220818,000000,21.9873,22.1089,21.9873,22.1089,3689.963673678774,0
|
| 171 |
+
ABLD.US,D,20220819,000000,21.9145,21.9466,21.8628,21.8628,4086.7738375819395,0
|
| 172 |
+
ABLD.US,D,20220822,000000,21.6327,21.6881,21.5909,21.6398,2530.4374003419152,0
|
| 173 |
+
ABLD.US,D,20220823,000000,21.9469,22.0076,21.8739,21.9426,8316.94324841238,0
|
| 174 |
+
ABLD.US,D,20220824,000000,21.9145,22.0276,21.9145,22.0125,3549.0404379000825,0
|
| 175 |
+
ABLD.US,D,20220825,000000,22.1086,22.2402,22.0772,22.2402,1803.5701842202668,0
|
| 176 |
+
ABLD.US,D,20220826,000000,21.971,22.0359,21.8392,21.8392,1766.485122173209,0
|
| 177 |
+
ABLD.US,D,20220829,000000,21.7243,22.0197,21.7243,21.8677,2676.3053110601218,0
|
| 178 |
+
ABLD.US,D,20220830,000000,21.8498,21.8578,21.3039,21.3039,3131.215405503631,0
|
| 179 |
+
ABLD.US,D,20220831,000000,21.1944,21.3232,21.1137,21.1137,6083.186344446714,0
|
| 180 |
+
ABLD.US,D,20220901,000000,20.7253,20.9562,20.7253,20.9562,2162.0591173414687,0
|
| 181 |
+
ABLD.US,D,20220902,000000,21.3319,21.3319,21.0153,21.0153,755.2990970243675,0
|
| 182 |
+
ABLD.US,D,20220906,000000,20.9918,20.9918,20.884,20.8848,17148.410488378326,0
|
| 183 |
+
ABLD.US,D,20220907,000000,20.8178,20.9752,20.7596,20.9752,6046.63302934806,0
|
| 184 |
+
ABLD.US,D,20220908,000000,20.9586,21.0995,20.8757,21.0747,9841.308375513807,0
|
| 185 |
+
ABLD.US,D,20220909,000000,21.2901,21.5312,21.2901,21.5312,2808.0115085422485,0
|
| 186 |
+
ABLD.US,D,20220912,000000,21.7463,21.9038,21.7463,21.8125,4577.492987507625,0
|
| 187 |
+
ABLD.US,D,20220913,000000,21.4912,21.4912,21.162,21.1698,2389.463401384034,0
|
| 188 |
+
ABLD.US,D,20220914,000000,21.2111,21.2979,21.1825,21.2979,2374.989115257616,0
|
| 189 |
+
ABLD.US,D,20220915,000000,20.9502,21.2321,20.9502,21.0085,3426.787240450424,0
|
| 190 |
+
ABLD.US,D,20220916,000000,20.7098,20.7762,20.5274,20.7307,203981.28961880718,0
|
| 191 |
+
ABLD.US,D,20220919,000000,20.7393,20.8832,20.7393,20.8832,851.5705004427929,0
|
| 192 |
+
ABLD.US,D,20220920,000000,20.5299,20.6202,20.4918,20.6202,1170.0047952259724,0
|
| 193 |
+
ABLD.US,D,20220921,000000,20.7418,20.7418,20.3565,20.3565,3930.974873856987,0
|
| 194 |
+
ABLD.US,D,20220922,000000,20.2871,20.2871,20.2079,20.2079,967.3647894548445,0
|
| 195 |
+
ABLD.US,D,20220923,000000,19.313,19.313,19.0683,19.2028,3548.6124820151394,0
|
| 196 |
+
ABLD.US,D,20220926,000000,19.0021,19.0021,18.7365,18.7904,2612.6086458344257,0
|
| 197 |
+
ABLD.US,D,20220927,000000,18.7615,19.0246,18.7615,18.882,7931.908797325424,0
|
| 198 |
+
ABLD.US,D,20220928,000000,19.143,19.5078,19.143,19.5078,4345.904409483543,0
|
| 199 |
+
ABLD.US,D,20220929,000000,18.9906,19.2866,18.9906,19.2866,7544.721643441437,0
|
| 200 |
+
ABLD.US,D,20220930,000000,19.1843,19.4047,19.1843,19.2494,839.5085953373695,0
|
| 201 |
+
ABLD.US,D,20221003,000000,19.7399,19.9996,19.7399,19.9996,3986.4596373419117,0
|
| 202 |
+
ABLD.US,D,20221004,000000,20.2123,20.6437,20.2123,20.6437,8694.221199988157,0
|
| 203 |
+
ABLD.US,D,20221005,000000,20.3699,20.7845,20.3699,20.6899,4029.8824957214865,0
|
| 204 |
+
ABLD.US,D,20221006,000000,20.6601,20.6601,20.4693,20.5706,13373.034190381244,0
|
| 205 |
+
ABLD.US,D,20221007,000000,20.3534,20.4941,20.1959,20.2797,2200.0914912289395,0
|
| 206 |
+
ABLD.US,D,20221010,000000,20.1627,20.2123,20.0051,20.0466,5256.578244942864,0
|
| 207 |
+
ABLD.US,D,20221011,000000,19.8974,20.2581,19.8974,20.0483,4653.482989671802,0
|
| 208 |
+
ABLD.US,D,20221012,000000,19.8643,20.0299,19.8561,19.9555,9444.471697545327,0
|
| 209 |
+
ABLD.US,D,20221013,000000,19.6652,20.6104,19.6486,20.5199,8942.696445159832,0
|
| 210 |
+
ABLD.US,D,20221014,000000,20.0423,20.0466,19.9444,19.9444,7028.472104929311,0
|
| 211 |
+
ABLD.US,D,20221017,000000,20.1379,20.3931,20.1379,20.3451,5269.846340558801,0
|
| 212 |
+
ABLD.US,D,20221018,000000,20.4777,20.5178,20.0466,20.5178,3589.6229593735384,0
|
| 213 |
+
ABLD.US,D,20221019,000000,20.4941,20.5529,20.4941,20.5026,2295.3805415617812,0
|
| 214 |
+
ABLD.US,D,20221020,000000,20.7015,20.719,20.4612,20.4946,1589.759092894561,0
|
| 215 |
+
ABLD.US,D,20221021,000000,20.5108,20.9399,20.5108,20.9399,5905.508739614572,0
|
| 216 |
+
ABLD.US,D,20221024,000000,20.8469,20.8673,20.7845,20.7845,2177.173871528617,0
|
| 217 |
+
ABLD.US,D,20221025,000000,20.9752,21.0755,20.9752,21.0755,1679.0171906747817,0
|
| 218 |
+
ABLD.US,D,20221026,000000,21.3897,21.4062,21.2572,21.2723,4414.657268584404,0
|
| 219 |
+
ABLD.US,D,20221027,000000,21.6798,21.6798,21.3317,21.3317,1276.149560153681,0
|
| 220 |
+
ABLD.US,D,20221028,000000,21.3978,21.4614,21.3978,21.4614,3415.93152585545,0
|
| 221 |
+
ABLD.US,D,20221031,000000,21.5753,21.5846,21.4674,21.4674,3586.004387841987,0
|
| 222 |
+
ABLD.US,D,20221101,000000,21.5221,21.6819,21.5221,21.6819,747.8381165361645,0
|
| 223 |
+
ABLD.US,D,20221102,000000,21.4394,21.7215,21.1683,21.1683,4888.690139227542,0
|
| 224 |
+
ABLD.US,D,20221103,000000,20.9502,21.3288,20.9502,21.2515,9492.719317967041,0
|
| 225 |
+
ABLD.US,D,20221104,000000,21.6964,21.7869,21.5637,21.7869,5653.414922911237,0
|
| 226 |
+
ABLD.US,D,20221107,000000,21.8982,21.9285,21.887,21.9053,5806.601117750073,0
|
| 227 |
+
ABLD.US,D,20221108,000000,22.0308,22.1525,22.0198,22.0401,3313.4053324593992,0
|
| 228 |
+
ABLD.US,D,20221109,000000,21.7503,21.7661,21.3646,21.4056,4970.71109394434,0
|
| 229 |
+
ABLD.US,D,20221110,000000,22.0778,22.2601,22.0778,22.2601,2618.639598387153,0
|
| 230 |
+
ABLD.US,D,20221111,000000,22.5006,22.7492,22.4674,22.6912,7182.864490278735,0
|
| 231 |
+
ABLD.US,D,20221114,000000,22.4674,22.8636,22.4674,22.5981,6662.9963802350585,0
|
| 232 |
+
ABLD.US,D,20221115,000000,22.8239,22.8239,22.6499,22.71,3856.1910622033984,0
|
| 233 |
+
ABLD.US,D,20221116,000000,22.5583,22.5752,22.3595,22.4289,12411.700353479031,0
|
| 234 |
+
ABLD.US,D,20221117,000000,22.1192,22.3044,22.0529,22.3044,5963.405884120566,0
|
| 235 |
+
ABLD.US,D,20221118,000000,22.169,22.3486,22.169,22.33,5608.7858740211805,0
|
| 236 |
+
ABLD.US,D,20221121,000000,21.8458,22.1661,21.8412,22.1661,4255.440121192841,0
|
| 237 |
+
ABLD.US,D,20221122,000000,22.368,22.7162,22.368,22.7162,2218.1843488871223,0
|
| 238 |
+
ABLD.US,D,20221123,000000,22.6168,22.6655,22.5172,22.6655,1085.571459487998,0
|
| 239 |
+
ABLD.US,D,20221125,000000,22.7742,22.799,22.7153,22.7153,1752.594811817782,0
|
| 240 |
+
ABLD.US,D,20221128,000000,22.4987,22.4987,22.2271,22.2382,2990.146275634134,0
|
| 241 |
+
ABLD.US,D,20221129,000000,22.5172,22.6458,22.5172,22.6458,1962.4719606521298,0
|
| 242 |
+
ABLD.US,D,20221130,000000,22.6499,22.9626,22.5669,22.9626,6719.687334230571,0
|
| 243 |
+
ABLD.US,D,20221201,000000,22.9733,23.0048,22.8903,22.9069,5075.649668361567,0
|
| 244 |
+
ABLD.US,D,20221202,000000,22.7866,22.8986,22.7866,22.8986,1344.902419254542,0
|
| 245 |
+
ABLD.US,D,20221205,000000,22.6608,22.6608,22.3585,22.4462,2038.3087850445766,0
|
| 246 |
+
ABLD.US,D,20221206,000000,22.1822,22.2703,22.1481,22.1481,720.3135601354873,0
|
| 247 |
+
ABLD.US,D,20221207,000000,22.2493,22.3079,22.0394,22.088,6945.965801372616,0
|
| 248 |
+
ABLD.US,D,20221208,000000,22.3291,22.3291,22.0657,22.0657,863.1856712367404,0
|
| 249 |
+
ABLD.US,D,20221209,000000,22.056,22.1346,21.8798,21.8798,7285.2870652381725,0
|
| 250 |
+
ABLD.US,D,20221212,000000,21.8881,22.1417,21.8881,22.1417,246412.7206172642,0
|
| 251 |
+
ABLD.US,D,20221213,000000,22.6525,22.6525,22.392,22.465,10479.669349277026,0
|
| 252 |
+
ABLD.US,D,20221214,000000,22.3794,22.4507,22.224,22.238,2501.4525451977847,0
|
| 253 |
+
ABLD.US,D,20221215,000000,21.8755,21.9013,21.8545,21.9013,2222.8519285503835,0
|
| 254 |
+
ABLD.US,D,20221216,000000,21.4933,21.6771,21.4724,21.6771,3286.058555328895,0
|
| 255 |
+
ABLD.US,D,20221219,000000,21.5101,21.6992,21.5101,21.5144,3139.6146414500577,0
|
| 256 |
+
ABLD.US,D,20221220,000000,21.2162,21.7117,21.2162,21.6804,3459.8862905020237,0
|
| 257 |
+
ABLD.US,D,20221221,000000,21.9134,22.4004,21.9134,22.0358,1096137.457786443,0
|
| 258 |
+
ABLD.US,D,20221222,000000,21.7479,21.8294,21.4807,21.8116,15327.79631931263,0
|
| 259 |
+
ABLD.US,D,20221223,000000,22.0854,22.1618,22.0772,22.1618,3199.1446877422777,0
|
| 260 |
+
ABLD.US,D,20221227,000000,22.2562,22.2616,22.1904,22.2616,1317.9952249091104,0
|
| 261 |
+
ABLD.US,D,20221228,000000,22.3298,22.3298,21.8431,21.8431,1979.567182615976,0
|
| 262 |
+
ABLD.US,D,20221229,000000,22.0362,22.1399,22.019,22.1226,2926.518033715308,0
|
| 263 |
+
ABLD.US,D,20221230,000000,21.993,22.1657,21.9239,22.0577,17156.248916005265,0
|
| 264 |
+
ABLD.US,D,20230103,000000,21.8462,21.8462,21.5869,21.7512,29471.240546804736,0
|
| 265 |
+
ABLD.US,D,20230104,000000,21.8808,22.0274,21.8808,21.9374,3360.633643938075,0
|
| 266 |
+
ABLD.US,D,20230105,000000,21.8186,22.019,21.8186,21.9516,1974.93661610686,0
|
| 267 |
+
ABLD.US,D,20230106,000000,22.4488,22.5415,22.4488,22.5335,5431.654515107677,0
|
| 268 |
+
ABLD.US,D,20230109,000000,22.8071,22.831,22.6288,22.6288,4981.331922103165,0
|
| 269 |
+
ABLD.US,D,20230110,000000,22.5805,22.7716,22.5242,22.7716,3490.289506191295,0
|
| 270 |
+
ABLD.US,D,20230111,000000,22.9949,23.0642,22.9691,23.0591,3205.5096658850907,0
|
| 271 |
+
ABLD.US,D,20230112,000000,23.211,23.44,23.211,23.3789,2956.6167160240816,0
|
| 272 |
+
ABLD.US,D,20230113,000000,23.3146,23.4153,23.293,23.4153,1214.3660669965914,0
|
| 273 |
+
ABLD.US,D,20230117,000000,23.4183,23.44,23.301,23.301,4069.110319821722,0
|
| 274 |
+
ABLD.US,D,20230118,000000,23.4183,23.4355,23.0073,23.0073,4913.031066094797,0
|
| 275 |
+
ABLD.US,D,20230119,000000,22.9949,23.0986,22.805,23.0442,1389.1699527129188,0
|
| 276 |
+
ABLD.US,D,20230120,000000,23.0889,23.2742,23.0781,23.2742,2809.596229361917,0
|
| 277 |
+
ABLD.US,D,20230123,000000,23.3855,23.5003,23.3855,23.4281,3402.3087425194785,0
|
| 278 |
+
ABLD.US,D,20230124,000000,23.3105,23.3928,23.306,23.3928,3030.7057801687633,0
|
| 279 |
+
ABLD.US,D,20230125,000000,23.185,23.3421,23.1671,23.3421,4208.027315092961,0
|
| 280 |
+
ABLD.US,D,20230126,000000,23.3234,23.6077,23.3234,23.6077,3138.366451504029,0
|
| 281 |
+
ABLD.US,D,20230127,000000,23.4702,23.5824,23.4702,23.5487,5185.076848501066,0
|
| 282 |
+
ABLD.US,D,20230130,000000,23.4659,23.4871,23.254,23.2547,8756.401268600663,0
|
| 283 |
+
ABLD.US,D,20230131,000000,23.3923,23.6039,23.3923,23.6039,2131.2182357871498,0
|
| 284 |
+
ABLD.US,D,20230201,000000,23.3442,23.7293,23.2672,23.6191,5124.879483883518,0
|
| 285 |
+
ABLD.US,D,20230202,000000,23.6429,23.6429,23.4096,23.5046,5305.471577736161,0
|
| 286 |
+
ABLD.US,D,20230203,000000,23.5228,23.5234,23.367,23.367,1366.0171201677656,0
|
| 287 |
+
ABLD.US,D,20230206,000000,23.0438,23.22,23.0438,23.22,758.255265855817,0
|
| 288 |
+
ABLD.US,D,20230207,000000,23.3577,23.4179,23.3104,23.4179,931.9015099449346,0
|
| 289 |
+
ABLD.US,D,20230208,000000,23.4183,23.4183,23.2887,23.3328,4022.8046547312024,0
|
| 290 |
+
ABLD.US,D,20230209,000000,23.3751,23.3972,23.1391,23.1391,3903.5675671234135,0
|
| 291 |
+
ABLD.US,D,20230210,000000,23.2628,23.427,23.2628,23.4183,3634.994709598848,0
|
| 292 |
+
ABLD.US,D,20230213,000000,23.4702,23.5652,23.4702,23.5242,5865.770125330445,0
|
| 293 |
+
ABLD.US,D,20230214,000000,23.4183,23.6534,23.4183,23.5349,4710.443781324201,0
|
| 294 |
+
ABLD.US,D,20230215,000000,23.2714,23.497,23.2714,23.497,2165.947484604933,0
|
| 295 |
+
ABLD.US,D,20230216,000000,23.211,23.5615,23.211,23.3834,2281.7116473310184,0
|
| 296 |
+
ABLD.US,D,20230217,000000,23.0383,23.116,22.9605,23.0468,7684.425121757121,0
|
| 297 |
+
ABLD.US,D,20230221,000000,22.8223,22.8223,22.6846,22.6846,5452.492064398326,0
|
| 298 |
+
ABLD.US,D,20230222,000000,22.6236,22.6408,22.5286,22.5613,5167.712224092122,0
|
| 299 |
+
ABLD.US,D,20230223,000000,22.6755,22.8136,22.6323,22.759,4561.108011407532,0
|
| 300 |
+
ABLD.US,D,20230224,000000,22.3817,22.6061,22.3817,22.585,4719.70491434222,0
|
| 301 |
+
ABLD.US,D,20230227,000000,22.8136,22.8136,22.6581,22.6788,7063.929209545397,0
|
| 302 |
+
ABLD.US,D,20230228,000000,22.6926,22.7444,22.5754,22.5754,3123.317110349589,0
|
| 303 |
+
ABLD.US,D,20230301,000000,22.6926,22.7299,22.6594,22.7299,3093.218428040815,0
|
| 304 |
+
ABLD.US,D,20230302,000000,22.805,22.9204,22.805,22.9204,1389.1699527129188,0
|
| 305 |
+
ABLD.US,D,20230303,000000,23.1613,23.207,23.1526,23.1786,3703.434224137317,0
|
| 306 |
+
ABLD.US,D,20230306,000000,23.082,23.1178,23.0181,23.0579,1426.0813590923708,0
|
| 307 |
+
ABLD.US,D,20230307,000000,22.9617,22.9617,22.6055,22.6383,2604.499154206703,0
|
| 308 |
+
ABLD.US,D,20230308,000000,22.84,22.84,22.5926,22.6702,2801.4780818357654,0
|
| 309 |
+
ABLD.US,D,20230309,000000,22.6143,22.6143,22.297,22.297,1127.7331587653564,0
|
| 310 |
+
ABLD.US,D,20230310,000000,22.2585,22.2585,21.8677,21.9208,5051.18478159953,0
|
| 311 |
+
ABLD.US,D,20230313,000000,21.695,21.9613,21.695,21.7006,2487.0029517612525,0
|
| 312 |
+
ABLD.US,D,20230314,000000,22.2149,22.215,21.7548,21.8591,5188.2636844525205,0
|
| 313 |
+
ABLD.US,D,20230315,000000,21.2009,21.2009,20.7573,20.9954,3165.4859247059067,0
|
| 314 |
+
ABLD.US,D,20230316,000000,20.9475,21.2039,20.9475,21.2039,2602.195307099902,0
|
| 315 |
+
ABLD.US,D,20230317,000000,20.787,20.9476,20.787,20.8906,5287.329110043671,0
|
| 316 |
+
ABLD.US,D,20230320,000000,21.156,21.2687,21.1472,21.2189,4706.759639136927,0
|
| 317 |
+
ABLD.US,D,20230321,000000,21.5639,21.6157,21.5205,21.6157,2457.0529393732695,0
|
| 318 |
+
ABLD.US,D,20230322,000000,21.5726,21.5812,21.2671,21.2671,6258.400665548497,0
|
| 319 |
+
ABLD.US,D,20230323,000000,21.4858,21.4858,21.0777,21.0928,14936.9927167622,0
|
| 320 |
+
ABLD.US,D,20230324,000000,20.8956,21.1906,20.8956,21.1612,5810.302403281143,0
|
| 321 |
+
ABLD.US,D,20230327,000000,21.33,21.5283,21.2843,21.4576,2848.7069475245935,0
|
| 322 |
+
ABLD.US,D,20230328,000000,21.4858,21.7334,21.4858,21.7124,2592.9799186728064,0
|
| 323 |
+
ABLD.US,D,20230329,000000,21.9164,21.999,21.9164,21.999,1294.7620740063292,0
|
| 324 |
+
ABLD.US,D,20230330,000000,22.215,22.215,22.1715,22.1849,1829.2546027776982,0
|
| 325 |
+
ABLD.US,D,20230331,000000,22.3596,22.3734,22.2672,22.3734,8467.790040943622,0
|
| 326 |
+
ABLD.US,D,20230403,000000,22.84,22.9095,22.6752,22.8367,7541.64350402093,0
|
| 327 |
+
ABLD.US,D,20230404,000000,22.7011,22.7011,22.3713,22.5175,12614.714833135227,0
|
| 328 |
+
ABLD.US,D,20230405,000000,22.354,22.5405,22.354,22.5405,874.309977020295,0
|
| 329 |
+
ABLD.US,D,20230406,000000,22.4838,22.5016,22.406,22.4317,2927.0377491548584,0
|
| 330 |
+
ABLD.US,D,20230410,000000,22.2671,22.6577,22.2671,22.6196,6815.9316653874475,0
|
| 331 |
+
ABLD.US,D,20230411,000000,22.8835,22.9703,22.8748,22.9072,1954.8142700967912,0
|
| 332 |
+
ABLD.US,D,20230412,000000,23.0657,23.0745,22.9486,22.9486,2568.789524051772,0
|
| 333 |
+
ABLD.US,D,20230413,000000,22.84,23.1698,22.84,23.1364,4099.695926502242,0
|
| 334 |
+
ABLD.US,D,20230414,000000,23.1807,23.1807,23.0224,23.0945,3564.0514741776333,0
|
| 335 |
+
ABLD.US,D,20230417,000000,23.1699,23.1699,22.9875,23.0909,5443.990713304307,0
|
| 336 |
+
ABLD.US,D,20230418,000000,23.1439,23.1586,23.0831,23.1395,1800.4565139429556,0
|
| 337 |
+
ABLD.US,D,20230419,000000,22.9616,22.9872,22.9374,22.9529,1136.9485471924527,0
|
| 338 |
+
ABLD.US,D,20230420,000000,22.9008,22.9008,22.7966,22.8712,1376.5486462967417,0
|
| 339 |
+
ABLD.US,D,20230421,000000,22.7011,22.7802,22.7011,22.7802,739.5349212740844,0
|
| 340 |
+
ABLD.US,D,20230424,000000,22.8554,22.9819,22.8554,22.9819,617.4310246151285,0
|
| 341 |
+
ABLD.US,D,20230425,000000,22.5274,22.6305,22.4929,22.5145,10019.431067355194,0
|
| 342 |
+
ABLD.US,D,20230426,000000,22.3149,22.3617,22.3149,22.3617,755.6618510214976,0
|
| 343 |
+
ABLD.US,D,20230427,000000,22.3721,22.5883,22.3367,22.5637,2523.8645054696376,0
|
| 344 |
+
ABLD.US,D,20230428,000000,22.84,22.9875,22.84,22.9292,41433.53829175599,0
|
| 345 |
+
ABLD.US,D,20230501,000000,22.9442,22.9442,22.8226,22.8502,3204.651325521093,0
|
| 346 |
+
ABLD.US,D,20230502,000000,22.2585,22.354,22.1109,22.3423,4114.670932696287,0
|
| 347 |
+
ABLD.US,D,20230503,000000,22.2586,22.3973,22.1848,22.1848,2528.472199683239,0
|
| 348 |
+
ABLD.US,D,20230504,000000,22.1456,22.189,22.1022,22.1385,2838.33963554415,0
|
| 349 |
+
ABLD.US,D,20230505,000000,22.5534,22.7011,22.5189,22.6601,1100.0869934840678,0
|
| 350 |
+
ABLD.US,D,20230508,000000,22.7097,22.7185,22.5884,22.6316,6146.664080869996,0
|
| 351 |
+
ABLD.US,D,20230509,000000,22.4668,22.649,22.4668,22.5503,9012.649881695434,0
|
| 352 |
+
ABLD.US,D,20230510,000000,22.4147,22.4408,22.1803,22.4073,10980.13531087915,0
|
| 353 |
+
ABLD.US,D,20230511,000000,22.0502,22.1576,22.0502,22.1576,44094.48170007936,0
|
| 354 |
+
ABLD.US,D,20230512,000000,22.137,22.2528,22.137,22.2054,5950.8370767942815,0
|
| 355 |
+
ABLD.US,D,20230515,000000,22.1195,22.4068,22.1195,22.4068,3454.6187366059316,0
|
| 356 |
+
ABLD.US,D,20230516,000000,22.1751,22.1803,22.0241,22.0406,3071.0281933282504,0
|
| 357 |
+
ABLD.US,D,20230517,000000,22.1195,22.354,22.1109,22.3043,5289.632957150471,0
|
| 358 |
+
ABLD.US,D,20230518,000000,22.1715,22.4292,22.1715,22.4292,968.7677083979836,0
|
| 359 |
+
ABLD.US,D,20230519,000000,22.5622,22.5622,22.4658,22.4658,1005.6292621063471,0
|
| 360 |
+
ABLD.US,D,20230522,000000,22.5016,22.5016,22.4246,22.4567,1278.6351442589373,0
|
| 361 |
+
ABLD.US,D,20230523,000000,22.3887,22.6404,22.3887,22.4148,10434.12354657431,0
|
| 362 |
+
ABLD.US,D,20230524,000000,22.2785,22.2785,22.2064,22.2349,1462.9429128007557,0
|
| 363 |
+
ABLD.US,D,20230525,000000,22.0033,22.0033,22.0033,22.0033,153.20583260039243,0
|
| 364 |
+
ABLD.US,D,20230526,000000,21.9892,22.0978,21.9892,22.0978,2686.285726497116,0
|
| 365 |
+
ABLD.US,D,20230530,000000,21.9372,21.9489,21.8329,21.9374,6483.025758458849,0
|
| 366 |
+
ABLD.US,D,20230531,000000,21.7809,21.7809,21.6531,21.6644,14685.8733821238,0
|
| 367 |
+
ABLD.US,D,20230601,000000,21.9372,22.063,21.9125,21.993,7530.124268487033,0
|
| 368 |
+
ABLD.US,D,20230602,000000,22.1803,22.6817,22.1803,22.6817,1496.348695848993,0
|
| 369 |
+
ABLD.US,D,20230605,000000,22.7816,22.7816,22.5776,22.5776,4203.364367642951,0
|
| 370 |
+
ABLD.US,D,20230606,000000,22.5175,22.763,22.5175,22.763,4631.306135561228,0
|
| 371 |
+
ABLD.US,D,20230607,000000,22.9226,23.2045,22.9226,23.1954,5774.3760567647605,0
|
| 372 |
+
ABLD.US,D,20230608,000000,23.1605,23.1781,23.1605,23.1661,2082.952636949714,0
|
| 373 |
+
ABLD.US,D,20230609,000000,23.0459,23.1164,22.9997,23.0397,14680.559375297893,0
|
| 374 |
+
ABLD.US,D,20230612,000000,22.9579,22.9719,22.905,22.9719,3476.88497382947,0
|
| 375 |
+
ABLD.US,D,20230613,000000,23.2221,23.2486,23.2084,23.2084,2628.9473063627283,0
|
| 376 |
+
ABLD.US,D,20230614,000000,23.2926,23.3367,23.1164,23.1789,2956.998157631645,0
|
| 377 |
+
ABLD.US,D,20230615,000000,23.3632,23.4587,23.3367,23.4473,29478.036528036686,0
|
| 378 |
+
ABLD.US,D,20230616,000000,23.4865,23.4952,23.4322,23.4672,1039.7736323956176,0
|
| 379 |
+
ABLD.US,D,20230620,000000,23.068,23.1527,23.0541,23.1527,5801.619034032718,0
|
| 380 |
+
ABLD.US,D,20230621,000000,23.2926,23.3454,23.2926,23.3007,2563.1101112983697,0
|
| 381 |
+
ABLD.US,D,20230622,000000,23.0459,23.0459,22.9491,22.9842,496180.8854784314,0
|
| 382 |
+
ABLD.US,D,20230623,000000,22.7023,22.8169,22.6847,22.7696,5856.1049885687435,0
|
| 383 |
+
ABLD.US,D,20230626,000000,22.9402,23.0636,22.9402,23.0282,1840.0360896433026,0
|
| 384 |
+
ABLD.US,D,20230627,000000,23.1164,23.1868,23.1164,23.1868,704.9120368096902,0
|
| 385 |
+
ABLD.US,D,20230628,000000,22.9138,23.2131,22.9138,23.1993,9011.74985544634,0
|
| 386 |
+
ABLD.US,D,20230629,000000,23.3851,23.4418,23.3851,23.4418,458.59011734478923,0
|
| 387 |
+
ABLD.US,D,20230630,000000,23.5216,23.5921,23.5216,23.5481,9397.692033409803,0
|
| 388 |
+
ABLD.US,D,20230703,000000,23.6715,23.7859,23.6715,23.7177,913.774862531089,0
|
| 389 |
+
ABLD.US,D,20230705,000000,23.4735,23.4858,23.46,23.4858,3373.5886850215875,0
|
| 390 |
+
ABLD.US,D,20230706,000000,23.0636,23.1247,23.0282,23.1247,1852.5224542245126,0
|
| 391 |
+
ABLD.US,D,20230707,000000,23.3454,23.425,23.3454,23.4234,647.0207101151761,0
|
| 392 |
+
ABLD.US,D,20230710,000000,23.4776,23.5399,23.4447,23.5399,1482.472013000782,0
|
| 393 |
+
ABLD.US,D,20230711,000000,23.6978,23.929,23.6978,23.929,1370.0947317702114,0
|
| 394 |
+
ABLD.US,D,20230712,000000,24.1649,24.2264,24.1649,24.2025,1022.7467716031166,0
|
| 395 |
+
ABLD.US,D,20230713,000000,24.2,24.3616,24.1296,24.341,4856.060698022369,0
|
| 396 |
+
ABLD.US,D,20230714,000000,24.0222,24.0222,23.9748,23.9748,1432.5265546760481,0
|
| 397 |
+
ABLD.US,D,20230717,000000,23.9092,23.9838,23.905,23.9663,9893.741244498082,0
|
| 398 |
+
ABLD.US,D,20230718,000000,24.1648,24.2792,24.1648,24.2007,3241.9142948928707,0
|
| 399 |
+
ABLD.US,D,20230719,000000,24.2325,24.2375,24.1648,24.2375,3892.340377166536,0
|
| 400 |
+
ABLD.US,D,20230720,000000,24.3057,24.3709,24.3057,24.3652,1351.9327469248342,0
|
| 401 |
+
ABLD.US,D,20230721,000000,24.3585,24.4437,24.3499,24.4437,13176.520005292572,0
|
| 402 |
+
ABLD.US,D,20230724,000000,24.5611,24.7153,24.5611,24.6229,7379.44146747157,0
|
| 403 |
+
ABLD.US,D,20230725,000000,24.7286,24.8293,24.7286,24.8293,1214.5827365319503,0
|
| 404 |
+
ABLD.US,D,20230726,000000,24.7374,24.7639,24.6756,24.7392,4985.464840045334,0
|
| 405 |
+
ABLD.US,D,20230727,000000,24.7374,24.7639,24.5246,24.5246,7079.768717523489,0
|
| 406 |
+
ABLD.US,D,20230728,000000,24.6229,24.6976,24.5965,24.6976,20575.2585816625,0
|
| 407 |
+
ABLD.US,D,20230731,000000,24.6933,24.9664,24.6933,24.9401,12010.747603032585,0
|
| 408 |
+
ABLD.US,D,20230801,000000,24.7551,24.8266,24.6581,24.8266,2062.5204039986916,0
|
| 409 |
+
ABLD.US,D,20230802,000000,24.5523,24.5523,24.4026,24.4026,921.7207309009227,0
|
| 410 |
+
ABLD.US,D,20230803,000000,24.3499,24.5965,24.3499,24.5301,10575.950800251105,0
|
| 411 |
+
ABLD.US,D,20230804,000000,24.4644,24.6756,24.3762,24.392,1662.9567374012497,0
|
| 412 |
+
ABLD.US,D,20230807,000000,24.5566,24.5833,24.526,24.5698,4962.762358988666,0
|
| 413 |
+
ABLD.US,D,20230808,000000,24.2888,24.5348,24.2888,24.5348,1858.1980744886796,0
|
| 414 |
+
ABLD.US,D,20230809,000000,24.7151,24.7374,24.6316,24.6579,1741.2802970468183,0
|
| 415 |
+
ABLD.US,D,20230810,000000,24.6492,24.6492,24.5854,24.5854,1248.6364581170592,0
|
| 416 |
+
ABLD.US,D,20230811,000000,24.711,24.711,24.5788,24.647,2632.35267852125,0
|
| 417 |
+
ABLD.US,D,20230814,000000,24.4202,24.5876,24.4202,24.5387,9271.69326354525,0
|
| 418 |
+
ABLD.US,D,20230815,000000,24.3528,24.3528,24.2212,24.2212,1090.8542147731525,0
|
| 419 |
+
ABLD.US,D,20230816,000000,24.3145,24.3145,24.1296,24.1391,6310.15460970221,0
|
| 420 |
+
ABLD.US,D,20230817,000000,24.4094,24.4511,24.1823,24.1823,85410.13910736234,0
|
| 421 |
+
ABLD.US,D,20230818,000000,24.1296,24.2637,24.1207,24.2637,1611.8761550237466,0
|
| 422 |
+
ABLD.US,D,20230821,000000,24.2528,24.3015,24.1604,24.2856,1637.9840082389362,0
|
| 423 |
+
ABLD.US,D,20230822,000000,24.2616,24.2792,24.2,24.2176,13286.62703841835,0
|
| 424 |
+
ABLD.US,D,20230823,000000,24.0943,24.3321,24.0943,24.3144,58658.670554231576,0
|
| 425 |
+
ABLD.US,D,20230824,000000,23.9973,24.2914,23.9973,24.1383,8486.187418984347,0
|
| 426 |
+
ABLD.US,D,20230825,000000,24.2704,24.3043,24.1692,24.2952,29268.038578263146,0
|
| 427 |
+
ABLD.US,D,20230828,000000,24.4819,24.5035,24.4467,24.5035,995.5037943351043,0
|
| 428 |
+
ABLD.US,D,20230829,000000,24.2792,24.7541,24.2792,24.7541,6946.959203341896,0
|
| 429 |
+
ABLD.US,D,20230830,000000,24.8607,24.8696,24.8079,24.8399,19803.374225735577,0
|
| 430 |
+
ABLD.US,D,20230831,000000,24.6756,24.8255,24.6756,24.765,1181.6641389998244,0
|
| 431 |
+
ABLD.US,D,20230901,000000,25.0105,25.0211,24.9576,25.0211,2127.2224750102805,0
|
| 432 |
+
ABLD.US,D,20230905,000000,25.0208,25.0208,24.9082,24.9082,1883.170803650993,0
|
| 433 |
+
ABLD.US,D,20230906,000000,24.7576,24.7874,24.7576,24.7874,1336.2599654236278,0
|
| 434 |
+
ABLD.US,D,20230907,000000,24.6225,24.7169,24.6225,24.681,5772.687481551782,0
|
| 435 |
+
ABLD.US,D,20230908,000000,24.7485,24.8655,24.7401,24.7401,6250.319888145435,0
|
| 436 |
+
ABLD.US,D,20230911,000000,24.6856,24.7215,24.6676,24.6676,1354.0323340411114,0
|
| 437 |
+
ABLD.US,D,20230912,000000,24.9193,24.9193,24.8475,24.8648,1148.5393219019609,0
|
| 438 |
+
ABLD.US,D,20230913,000000,24.6945,24.7756,24.693,24.693,1911.6403994132274,0
|
| 439 |
+
ABLD.US,D,20230914,000000,25.0272,25.0794,25.0272,25.0794,617.5898094559961,0
|
| 440 |
+
ABLD.US,D,20230915,000000,25.0456,25.0817,24.9149,24.9149,1426.232581549453,0
|
| 441 |
+
ABLD.US,D,20230918,000000,24.8385,24.9737,24.8385,24.8835,3929.9150105311446,0
|
| 442 |
+
ABLD.US,D,20230919,000000,24.9331,24.9331,24.8205,24.871,2030.4931145424111,0
|
| 443 |
+
ABLD.US,D,20230920,000000,24.9831,24.9831,24.7681,24.7681,1267.3920370311444,0
|
| 444 |
+
ABLD.US,D,20230921,000000,24.4245,24.5324,24.3468,24.3468,4064.318548200467,0
|
| 445 |
+
ABLD.US,D,20230922,000000,24.4155,24.4874,24.3784,24.3784,1141.874683670458,0
|
| 446 |
+
ABLD.US,D,20230925,000000,24.4065,24.5416,24.4065,24.5055,3131.2691957850175,0
|
| 447 |
+
ABLD.US,D,20230926,000000,24.4245,24.4694,24.229,24.2535,6515.794644368433,0
|
| 448 |
+
ABLD.US,D,20230927,000000,24.5204,24.5204,24.5204,24.5204,204.3822391005417,0
|
| 449 |
+
ABLD.US,D,20230928,000000,24.6927,24.6927,24.6531,24.6531,382.1059252749323,0
|
| 450 |
+
ABLD.US,D,20230929,000000,24.5775,24.5909,24.4755,24.4755,2973.5394243052215,0
|
| 451 |
+
ABLD.US,D,20231002,000000,24.0283,24.0977,23.9563,24.0062,1222.9611154875415,0
|
| 452 |
+
ABLD.US,D,20231003,000000,23.8362,23.8362,23.7978,23.7978,1017.4681033483696,0
|
| 453 |
+
ABLD.US,D,20231004,000000,23.4972,23.5595,23.4972,23.5595,6022.611415234535,0
|
| 454 |
+
ABLD.US,D,20231005,000000,23.4702,23.5286,23.4702,23.5286,825.3043676723107,0
|
| 455 |
+
ABLD.US,D,20231006,000000,23.6412,23.9112,23.6412,23.8534,1144.09622974759,0
|
| 456 |
+
ABLD.US,D,20231009,000000,24.3164,24.3973,24.3164,24.348,1119.6592228986033,0
|
| 457 |
+
ABLD.US,D,20231010,000000,24.5955,24.5955,24.5171,24.5171,1492.8789638648043,0
|
| 458 |
+
ABLD.US,D,20231011,000000,24.5019,24.6099,24.5008,24.6099,1610.620905955368,0
|
| 459 |
+
ABLD.US,D,20231012,000000,24.4245,24.5355,24.4245,24.5355,351.00428019441017,0
|
| 460 |
+
ABLD.US,D,20231013,000000,24.7396,24.7609,24.7396,24.7609,438.7553502430181,0
|
| 461 |
+
ABLD.US,D,20231016,000000,24.9287,25.0197,24.9287,25.0197,910.8338916437332,0
|
| 462 |
+
ABLD.US,D,20231017,000000,25.0005,25.2527,25.0005,25.2181,1636.1686858429744,0
|
| 463 |
+
ABLD.US,D,20231018,000000,25.0407,25.0817,25.0064,25.0064,1018.578876386957,0
|
| 464 |
+
ABLD.US,D,20231019,000000,24.8213,24.8213,24.8213,24.8213,241.03774937401153,0
|
| 465 |
+
ABLD.US,D,20231020,000000,24.5235,24.5685,24.4831,24.4831,1495.100509942043,0
|
| 466 |
+
ABLD.US,D,20231023,000000,24.3248,24.3524,24.1242,24.1242,2755.8279087415776,0
|
| 467 |
+
ABLD.US,D,20231024,000000,24.2083,24.2113,24.2083,24.2113,779.7626730901203,0
|
| 468 |
+
ABLD.US,D,20231025,000000,24.1004,24.1814,24.0508,24.0759,333296.33641321835,0
|
| 469 |
+
ABLD.US,D,20231026,000000,24.0644,24.1003,24.0283,24.0676,64714.74800128756,0
|
| 470 |
+
ABLD.US,D,20231027,000000,23.9157,23.9157,23.7853,23.8222,2282.6385943022965,0
|
| 471 |
+
ABLD.US,D,20231030,000000,23.9833,23.9833,23.7881,23.8802,4248.706872606489,0
|
| 472 |
+
ABLD.US,D,20231031,000000,23.8542,23.889,23.7853,23.889,2258.20158745331,0
|
| 473 |
+
ABLD.US,D,20231101,000000,23.9721,24.0231,23.9202,23.9923,6674.6351888868485,0
|
| 474 |
+
ABLD.US,D,20231102,000000,24.5416,24.6145,24.5416,24.6145,715.337836851912,0
|
| 475 |
+
ABLD.US,D,20231103,000000,24.7034,24.7396,24.7034,24.7119,1226.293434603293,0
|
| 476 |
+
ABLD.US,D,20231106,000000,24.6183,24.6262,24.4731,24.5144,3186.807847714494,0
|
| 477 |
+
ABLD.US,D,20231107,000000,24.1122,24.1723,24.0823,24.1454,10944.44674922668,0
|
| 478 |
+
ABLD.US,D,20231108,000000,24.1184,24.1184,23.8933,23.9383,37278.65394811672,0
|
| 479 |
+
ABLD.US,D,20231109,000000,24.0644,24.0644,23.8482,23.8482,3618.8985597259243,0
|
| 480 |
+
ABLD.US,D,20231110,000000,23.9923,24.1026,23.9923,24.1026,2071.5917169701556,0
|
| 481 |
+
ABLD.US,D,20231113,000000,24.1041,24.1684,24.1041,24.1544,2959.0993748035958,0
|
| 482 |
+
ABLD.US,D,20231114,000000,24.5955,24.7756,24.5955,24.7719,6931.223760801105,0
|
| 483 |
+
ABLD.US,D,20231115,000000,24.7215,24.9826,24.7215,24.76,4414.2120553563,0
|
| 484 |
+
ABLD.US,D,20231116,000000,24.4604,24.4984,24.4604,24.4984,375.4412870433972,0
|
| 485 |
+
ABLD.US,D,20231117,000000,24.7305,24.8295,24.7305,24.7809,1921.637356760589,0
|
| 486 |
+
ABLD.US,D,20231120,000000,24.969,24.969,24.869,24.869,12617.270945343349,0
|
| 487 |
+
ABLD.US,D,20231121,000000,24.7936,24.9376,24.7936,24.8289,1741.692124509045,0
|
| 488 |
+
ABLD.US,D,20231122,000000,24.6676,24.8205,24.6676,24.8205,1949.4066827253273,0
|
| 489 |
+
ABLD.US,D,20231124,000000,24.9737,24.9737,24.896,24.896,497.6263212882894,0
|
| 490 |
+
ABLD.US,D,20231127,000000,24.7757,24.8354,24.7757,24.8354,1053.0128405832413,0
|
| 491 |
+
ABLD.US,D,20231128,000000,24.9573,24.9573,24.8829,24.8829,3092.3921394342983,0
|
| 492 |
+
ABLD.US,D,20231129,000000,24.9286,24.9556,24.8718,24.8718,975.2587278819522,0
|
| 493 |
+
ABLD.US,D,20231130,000000,24.9916,25.0575,24.9646,25.0575,1422.9002624337015,0
|
| 494 |
+
ABLD.US,D,20231201,000000,25.2256,25.4508,25.2256,25.3759,2168.228971327484,0
|
| 495 |
+
ABLD.US,D,20231204,000000,25.2076,25.2617,25.1987,25.2617,3899.9241384891675,0
|
| 496 |
+
ABLD.US,D,20231205,000000,24.9678,24.9678,24.9678,24.9678,222.47039583239865,0
|
| 497 |
+
ABLD.US,D,20231206,000000,24.9333,24.9333,24.7971,24.8043,4274.295080324474,0
|
| 498 |
+
ABLD.US,D,20231207,000000,24.8606,25.006,24.8426,24.8753,8097.041337424736,0
|
| 499 |
+
ABLD.US,D,20231208,000000,25.0695,25.0695,24.9787,25.0514,1081.514498551521,0
|
| 500 |
+
ABLD.US,D,20231211,000000,25.0438,25.0514,25.0014,25.015,1799.587261337323,0
|
| 501 |
+
ABLD.US,D,20231212,000000,24.8061,24.8859,24.8061,24.8061,3063.9239663650283,0
|
| 502 |
+
ABLD.US,D,20231213,000000,24.8108,25.2934,24.806,25.2934,1452.6656044700314,0
|
| 503 |
+
ABLD.US,D,20231214,000000,25.8867,25.8867,25.8867,25.8867,553.973312394545,0
|
| 504 |
+
ABLD.US,D,20231215,000000,25.746,25.746,25.6869,25.6869,1067.1970968395829,0
|
| 505 |
+
ABLD.US,D,20231218,000000,25.8776,25.8776,25.8232,25.8232,2107.962067441618,0
|
| 506 |
+
ABLD.US,D,20231219,000000,26.0773,26.1499,26.0773,26.1227,36289.10664691901,0
|
| 507 |
+
ABLD.US,D,20231220,000000,26.2249,26.2728,25.8867,25.8867,1026.4475688900864,0
|
| 508 |
+
ABLD.US,D,20231221,000000,26.0319,26.1043,25.8776,26.1043,325447.7569765623,0
|
| 509 |
+
ABLD.US,D,20231222,000000,26.2863,26.2863,26.2242,26.2242,381.0631532574813,0
|
| 510 |
+
ABLD.US,D,20231226,000000,26.3813,26.433,26.3813,26.433,540.7572492757819,0
|
| 511 |
+
ABLD.US,D,20231227,000000,26.4315,26.4315,26.4134,26.4315,1518.7459200637402,0
|
| 512 |
+
ABLD.US,D,20231228,000000,26.3409,26.3409,26.3248,26.3248,557.2773281742304,0
|
| 513 |
+
ABLD.US,D,20231229,000000,26.1864,26.2254,26.1864,26.2254,359.0363813928797,0
|
| 514 |
+
ABLD.US,D,20240102,000000,26.4087,26.4087,26.2608,26.2957,1273.1474137735543,0
|
| 515 |
+
ABLD.US,D,20240103,000000,26.0683,26.3252,26.0683,26.2152,3142.1190064843995,0
|
| 516 |
+
ABLD.US,D,20240104,000000,26.2275,26.2275,26.0148,26.0148,2172.9410444421624,0
|
| 517 |
+
ABLD.US,D,20240105,000000,26.1591,26.1591,25.9502,26.0453,712.5660698196169,0
|
| 518 |
+
ABLD.US,D,20240108,000000,25.8413,26.0421,25.8413,26.0421,4345.882088884431,0
|
| 519 |
+
ABLD.US,D,20240109,000000,25.9684,25.9684,25.6688,25.7718,1137.6827668063231,0
|
| 520 |
+
ABLD.US,D,20240110,000000,25.6869,25.6869,25.587,25.6485,7515.534560199543,0
|
| 521 |
+
ABLD.US,D,20240111,000000,25.5734,25.6528,25.5734,25.6528,1647.6025354716646,0
|
| 522 |
+
ABLD.US,D,20240112,000000,25.7141,25.7792,25.7141,25.7792,1378.8759187236378,0
|
| 523 |
+
ABLD.US,D,20240116,000000,25.6324,25.6324,25.3963,25.3963,2828.237507413856,0
|
| 524 |
+
ABLD.US,D,20240117,000000,25.2692,25.2693,25.1066,25.1621,1512.1378885044335,0
|
| 525 |
+
ABLD.US,D,20240118,000000,25.0627,25.251,25.0627,25.251,276.43598690065824,0
|
| 526 |
+
ABLD.US,D,20240119,000000,25.1512,25.3419,25.1512,25.3148,799.5718186847631,0
|
| 527 |
+
ABLD.US,D,20240122,000000,25.4714,25.4714,25.4327,25.4689,2801.8053811764153,0
|
| 528 |
+
ABLD.US,D,20240123,000000,25.4099,25.4327,25.4099,25.4327,2096.9486815093333,0
|
| 529 |
+
ABLD.US,D,20240124,000000,25.4251,25.4251,25.4251,25.4251,466.96756352939894,0
|
| 530 |
+
ABLD.US,D,20240125,000000,25.6098,25.7414,25.6098,25.7414,395.3805549694623,0
|
| 531 |
+
ABLD.US,D,20240126,000000,25.8503,25.8503,25.8503,25.8503,231.28110457823718,0
|
| 532 |
+
ABLD.US,D,20240129,000000,25.7834,25.9229,25.7686,25.9229,3319.4345199943346,0
|
| 533 |
+
ABLD.US,D,20240130,000000,25.8822,25.9775,25.8822,25.9775,983.4953637541222,0
|
| 534 |
+
ABLD.US,D,20240131,000000,25.8867,25.8867,25.604,25.604,5289.7292632822855,0
|
| 535 |
+
ABLD.US,D,20240201,000000,25.8082,25.8594,25.8082,25.8594,1733.5069457435075,0
|
| 536 |
+
ABLD.US,D,20240202,000000,25.5724,25.6739,25.5724,25.6739,1280.8567839261323,0
|
| 537 |
+
ABLD.US,D,20240205,000000,25.3685,25.427,25.233,25.3804,6222.563051747855,0
|
| 538 |
+
ABLD.US,D,20240206,000000,25.5598,25.6869,25.5598,25.6233,2126.6848235265875,0
|
| 539 |
+
ABLD.US,D,20240207,000000,25.6472,25.6472,25.6472,25.6472,223.57173442562714,0
|
| 540 |
+
ABLD.US,D,20240208,000000,25.6142,25.7686,25.5326,25.6989,5551.847848470899,0
|
| 541 |
+
ABLD.US,D,20240209,000000,25.7686,25.7686,25.5873,25.6779,2450.478369936145,0
|
| 542 |
+
ABLD.US,D,20240212,000000,25.8549,25.9866,25.8549,25.9229,4438.394530715688,0
|
| 543 |
+
ABLD.US,D,20240213,000000,25.4877,25.4877,25.2954,25.4184,459.2581933767889,0
|
| 544 |
+
ABLD.US,D,20240214,000000,25.5508,25.5843,25.519,25.5843,512.1224458518093,0
|
| 545 |
+
ABLD.US,D,20240215,000000,26.0046,26.1986,26.0046,26.1986,672.917880463349,0
|
| 546 |
+
ABLD.US,D,20240216,000000,26.2498,26.2862,26.2268,26.2268,8541.98212908964,0
|
| 547 |
+
ABLD.US,D,20240220,000000,26.0593,26.075,26.0229,26.075,2523.1667170892674,0
|
| 548 |
+
ABLD.US,D,20240221,000000,26.0773,26.3478,26.0773,26.3478,3415.250977605298,0
|
| 549 |
+
ABLD.US,D,20240222,000000,26.5033,26.5267,26.4939,26.4939,924.0230797197202,0
|
| 550 |
+
ABLD.US,D,20240223,000000,26.4769,26.4769,26.4701,26.4701,500.0077213262854,0
|
| 551 |
+
ABLD.US,D,20240226,000000,26.4677,26.4677,26.3769,26.4034,2319.4190773417854,0
|
| 552 |
+
ABLD.US,D,20240227,000000,26.4223,26.4971,26.4223,26.4971,799.5718186847631,0
|
| 553 |
+
ABLD.US,D,20240228,000000,26.4044,26.4223,26.3952,26.3953,1246.7152875360066,0
|
| 554 |
+
ABLD.US,D,20240229,000000,26.5404,26.5796,26.486,26.5796,1149.7974913317723,0
|
| 555 |
+
ABLD.US,D,20240301,000000,26.7312,26.7731,26.7312,26.7731,196583.43219853364,0
|
| 556 |
+
ABLD.US,D,20240304,000000,26.8349,26.8349,26.7726,26.7726,1131.0747352469093,0
|
| 557 |
+
ABLD.US,D,20240305,000000,26.8036,26.8036,26.6732,26.6732,849.2713328007317,0
|
| 558 |
+
ABLD.US,D,20240306,000000,26.84,26.9456,26.7723,26.8516,1125.0656315967985,0
|
| 559 |
+
ABLD.US,D,20240307,000000,27.1102,27.1925,26.9822,27.0202,260818.23060275917,0
|
| 560 |
+
ABLD.US,D,20240308,000000,27.0371,27.0371,26.9084,26.9183,2314.7021506102237,0
|
| 561 |
+
ABLD.US,D,20240311,000000,26.8452,26.8982,26.7402,26.8889,2149.4444556966705,0
|
| 562 |
+
ABLD.US,D,20240312,000000,26.9551,27.0234,26.9503,27.0234,941.2027657327718,0
|
| 563 |
+
ABLD.US,D,20240313,000000,27.2271,27.2271,27.2271,27.2271,126.95293119186383,0
|
| 564 |
+
ABLD.US,D,20240314,000000,27.0285,27.0285,27.0285,27.0285,145.55810214239054,0
|
| 565 |
+
ABLD.US,D,20240315,000000,27.1565,27.1565,27.1565,27.1565,488.1121319962924,0
|
| 566 |
+
ABLD.US,D,20240318,000000,27.2198,27.2837,27.2015,27.2473,3815.154466679518,0
|
| 567 |
+
ABLD.US,D,20240319,000000,27.2594,27.3724,27.2594,27.3724,1279.3791083042038,0
|
| 568 |
+
ABLD.US,D,20240320,000000,27.4209,27.6538,27.398,27.6538,1039.700729588522,0
|
| 569 |
+
ABLD.US,D,20240321,000000,27.7952,27.8039,27.7739,27.8039,1110.8381479287953,0
|
| 570 |
+
ABLD.US,D,20240322,000000,27.7316,27.7316,27.661,27.661,981.696373095691,0
|
| 571 |
+
ABLD.US,D,20240325,000000,27.7316,27.7316,27.6508,27.6508,9327.75717713996,0
|
| 572 |
+
ABLD.US,D,20240326,000000,27.6173,27.6219,27.5236,27.5236,2026.8692117873404,0
|
| 573 |
+
ABLD.US,D,20240327,000000,27.5853,27.869,27.5853,27.869,7451.918176598169,0
|
| 574 |
+
ABLD.US,D,20240328,000000,27.9326,28.1151,27.9326,28.0734,5013.546360257927,0
|
| 575 |
+
ABLD.US,D,20240401,000000,28.0148,28.0515,27.9874,28.0367,2002.791931733665,0
|
| 576 |
+
ABLD.US,D,20240402,000000,28.0696,28.1213,27.9599,28.1213,1547.512454355956,0
|
| 577 |
+
ABLD.US,D,20240403,000000,28.2888,28.2888,28.2888,28.2888,204.65688045584716,0
|
| 578 |
+
ABLD.US,D,20240404,000000,28.4945,28.4945,28.1147,28.1414,2861.9130609199833,0
|
| 579 |
+
ABLD.US,D,20240405,000000,28.0513,28.3346,28.0513,28.2993,27024.55801655679,0
|
| 580 |
+
ABLD.US,D,20240408,000000,28.3712,28.4632,28.3712,28.4081,702.6188088377156,0
|
| 581 |
+
ABLD.US,D,20240409,000000,28.3366,28.459,28.3366,28.459,778.1339144604586,0
|
| 582 |
+
ABLD.US,D,20240410,000000,28.3894,28.3894,28.0056,28.1716,10612.608394547291,0
|
| 583 |
+
ABLD.US,D,20240411,000000,27.9234,28.1346,27.9234,28.1346,7353.420212742409,0
|
| 584 |
+
ABLD.US,D,20240412,000000,28.2158,28.2158,27.7863,27.7964,978.4131076338252,0
|
| 585 |
+
ABLD.US,D,20240415,000000,27.9234,27.9234,27.5397,27.6049,3856.742495863159,0
|
| 586 |
+
ABLD.US,D,20240416,000000,27.2655,27.43,27.2382,27.3782,2361.7622888968854,0
|
| 587 |
+
ABLD.US,D,20240417,000000,27.4482,27.4757,27.3891,27.3891,2197.599015803915,0
|
| 588 |
+
ABLD.US,D,20240418,000000,27.5122,27.5122,27.3935,27.3995,838.32711459453,0
|
| 589 |
+
ABLD.US,D,20240419,000000,27.6675,27.7042,27.6493,27.6493,1646.010418211717,0
|
| 590 |
+
ABLD.US,D,20240422,000000,27.6695,27.7772,27.6219,27.7636,1793.7573639953052,0
|
| 591 |
+
ABLD.US,D,20240423,000000,27.7589,27.9522,27.6219,27.9142,917.1254856791388,0
|
| 592 |
+
ABLD.US,D,20240424,000000,27.8687,27.9507,27.8687,27.95,1316.5894502052997,0
|
| 593 |
+
ABLD.US,D,20240425,000000,27.7042,27.8698,27.7042,27.8698,4570.305522907055,0
|
| 594 |
+
ABLD.US,D,20240426,000000,27.9234,28.0148,27.9234,27.975,4664.425799480271,0
|
| 595 |
+
ABLD.US,D,20240429,000000,28.1062,28.1465,28.1062,28.1465,2211.826499472025,0
|
| 596 |
+
ABLD.US,D,20240430,000000,27.9052,27.9427,27.6674,27.6674,1136.0098498030536,0
|
| 597 |
+
ABLD.US,D,20240501,000000,27.4727,27.7316,27.4118,27.4835,3723.2230337475744,0
|
| 598 |
+
ABLD.US,D,20240502,000000,27.6767,27.7589,27.6674,27.7119,1190.7309408340082,0
|
| 599 |
+
ABLD.US,D,20240503,000000,27.7818,27.9004,27.7818,27.9004,22878.88816005038,0
|
| 600 |
+
ABLD.US,D,20240506,000000,28.0696,28.1382,28.0696,28.1382,1821.117909510836,0
|
| 601 |
+
ABLD.US,D,20240507,000000,28.298,28.3197,28.2668,28.2668,18034.97718198866,0
|
| 602 |
+
ABLD.US,D,20240508,000000,28.0696,28.2406,28.0696,28.2406,551.5885975922297,0
|
| 603 |
+
ABLD.US,D,20240509,000000,28.4625,28.5228,28.4625,28.5228,920.4087511409941,0
|
| 604 |
+
ABLD.US,D,20240510,000000,28.5494,28.5494,28.5374,28.5374,409.3137609116943,0
|
| 605 |
+
ABLD.US,D,20240513,000000,28.5904,28.6179,28.499,28.5263,3278.8877745760137,0
|
| 606 |
+
ABLD.US,D,20240514,000000,28.5813,28.682,28.5813,28.682,5113.13874593427,0
|
| 607 |
+
ABLD.US,D,20240515,000000,28.6271,28.6543,28.5904,28.6212,11284.583392407652,0
|
| 608 |
+
ABLD.US,D,20240516,000000,28.4808,28.5996,28.4808,28.4819,5096.722418624994,0
|
| 609 |
+
ABLD.US,D,20240517,000000,28.5082,28.6476,28.5082,28.6476,2683.5223041590093,0
|
| 610 |
+
ABLD.US,D,20240520,000000,28.6271,28.7915,28.6271,28.6812,1459.9587087064501,0
|
| 611 |
+
ABLD.US,D,20240521,000000,28.5904,28.602,28.5813,28.602,2391.3116780535815,0
|
| 612 |
+
ABLD.US,D,20240522,000000,28.298,28.3894,28.1793,28.2137,3540.4545897040557,0
|
| 613 |
+
ABLD.US,D,20240523,000000,28.1884,28.1975,27.9469,27.9469,2031.2468990697785,0
|
| 614 |
+
ABLD.US,D,20240524,000000,28.0768,28.0768,28.0768,28.0768,241.86722235691124,0
|
| 615 |
+
ABLD.US,D,20240528,000000,28.1601,28.1601,28.0422,28.0948,1132.7265843411983,0
|
| 616 |
+
ABLD.US,D,20240529,000000,27.832,27.832,27.7498,27.7625,1815.6458004077085,0
|
| 617 |
+
ABLD.US,D,20240530,000000,27.8959,27.9093,27.8869,27.9093,992.6405913018818,0
|
| 618 |
+
ABLD.US,D,20240531,000000,28.0513,28.3198,28.0339,28.3198,1281.567951945476,0
|
| 619 |
+
ABLD.US,D,20240603,000000,27.8778,27.9691,27.8687,27.9323,1672.2765419065581,0
|
| 620 |
+
ABLD.US,D,20240604,000000,27.6767,27.6859,27.6404,27.6852,2353.0069143319024,0
|
| 621 |
+
ABLD.US,D,20240605,000000,27.6962,27.7746,27.6962,27.7746,6534.794473569909,0
|
| 622 |
+
ABLD.US,D,20240606,000000,27.8071,27.8533,27.7794,27.7849,3695.650959120812,0
|
| 623 |
+
ABLD.US,D,20240607,000000,27.6224,27.6632,27.613,27.613,1969.6422779492405,0
|
| 624 |
+
ABLD.US,D,20240610,000000,27.4008,27.7418,27.4008,27.7418,1034.0892663229931,0
|
| 625 |
+
ABLD.US,D,20240611,000000,27.6454,27.6454,27.6454,27.6454,54.14079928392634,0
|
| 626 |
+
ABLD.US,D,20240612,000000,27.9733,27.9733,27.7424,27.7424,462.36242588473095,0
|
| 627 |
+
ABLD.US,D,20240613,000000,27.6039,27.6113,27.5947,27.6113,1955.5656701354196,0
|
| 628 |
+
ABLD.US,D,20240614,000000,27.2039,27.243,27.2039,27.243,851.0933647433221,0
|
| 629 |
+
ABLD.US,D,20240617,000000,27.3269,27.3502,27.3269,27.3502,1103.389489406419,0
|
| 630 |
+
ABLD.US,D,20240618,000000,27.4285,27.5301,27.4285,27.5046,5453.061303877061,0
|
| 631 |
+
ABLD.US,D,20240620,000000,27.5968,27.6132,27.5671,27.6,3824.506061416557,0
|
| 632 |
+
ABLD.US,D,20240621,000000,27.5484,27.5804,27.5484,27.5804,378.9855949874844,0
|
| 633 |
+
ABLD.US,D,20240624,000000,27.9826,28.0565,27.9826,27.9826,2591.178653728715,0
|
| 634 |
+
ABLD.US,D,20240625,000000,27.7887,27.8349,27.7056,27.7696,4973.373822221474,0
|
| 635 |
+
ABLD.US,D,20240626,000000,27.5486,27.6944,27.5486,27.6944,1632.8865064032186,0
|
| 636 |
+
ABLD.US,D,20240627,000000,27.7333,27.7364,27.7333,27.7364,371.4058830877347,0
|
| 637 |
+
ABLD.US,D,20240628,000000,27.8414,27.8414,27.8414,27.8414,42.22982344146255,0
|
| 638 |
+
ABLD.US,D,20240701,000000,27.687,27.7848,27.687,27.744,4721.077697558378,0
|
| 639 |
+
ABLD.US,D,20240702,000000,27.7748,27.8349,27.7743,27.8284,775.2962457458252,0
|
| 640 |
+
ABLD.US,D,20240703,000000,27.881,28.0324,27.881,28.003,1863.5263113527449,0
|
| 641 |
+
ABLD.US,D,20240705,000000,27.7609,27.8389,27.7609,27.8389,2419.010912005829,0
|
| 642 |
+
ABLD.US,D,20240708,000000,27.8349,27.8625,27.8349,27.8618,1396.8326215252996,0
|
| 643 |
+
ABLD.US,D,20240709,000000,27.7609,27.8071,27.6869,27.6869,5348.028153266244,0
|
| 644 |
+
ABLD.US,D,20240710,000000,27.7702,27.8695,27.7361,27.8695,756.8883739892904,0
|
| 645 |
+
ABLD.US,D,20240711,000000,28.283,28.283,28.2518,28.2518,343.25266746009305,0
|
| 646 |
+
ABLD.US,D,20240712,000000,28.5459,28.5737,28.4729,28.4729,4993.947325949365,0
|
| 647 |
+
ABLD.US,D,20240715,000000,28.6198,28.7214,28.6004,28.6004,1537.5986996635081,0
|
| 648 |
+
ABLD.US,D,20240716,000000,28.8045,28.9708,28.8045,28.9684,2465.5719993900057,0
|
| 649 |
+
ABLD.US,D,20240717,000000,29.064,29.0908,29.0436,29.0436,2709.2055961676742,0
|
| 650 |
+
ABLD.US,D,20240718,000000,29.1463,29.1739,28.9395,28.9395,3296.091860405436,0
|
| 651 |
+
ABLD.US,D,20240719,000000,28.9431,28.9431,28.6994,28.6994,545.7392567819775,0
|
| 652 |
+
ABLD.US,D,20240722,000000,28.7903,28.9053,28.7903,28.9053,659.4349352782228,0
|
| 653 |
+
ABLD.US,D,20240723,000000,28.7399,28.7583,28.6568,28.6615,4788.2122886704465,0
|
| 654 |
+
ABLD.US,D,20240724,000000,28.5136,28.6706,28.3146,28.3146,2350.793504908082,0
|
| 655 |
+
ABLD.US,D,20240725,000000,28.629,28.629,28.4823,28.4823,1471.546924537118,0
|
| 656 |
+
ABLD.US,D,20240726,000000,28.6198,28.9615,28.6198,28.9153,1726.0086811715719,0
|
| 657 |
+
ABLD.US,D,20240729,000000,28.7583,28.823,28.7399,28.823,2923.6031613320224,0
|
| 658 |
+
ABLD.US,D,20240730,000000,28.7467,28.9233,28.7445,28.9233,1628.5552424605044,0
|
| 659 |
+
ABLD.US,D,20240731,000000,29.0216,29.0446,28.9623,28.9623,2018.3689973047742,0
|
| 660 |
+
ABLD.US,D,20240801,000000,28.5182,28.5522,28.4299,28.5522,632.3645356362597,0
|
| 661 |
+
ABLD.US,D,20240802,000000,27.9733,28.0649,27.9733,28.0649,147.26297405227965,0
|
| 662 |
+
ABLD.US,D,20240805,000000,27.253,27.5393,27.253,27.4047,1528.93617177808,0
|
| 663 |
+
ABLD.US,D,20240806,000000,27.4562,28.0011,27.4562,27.7917,10941.855535280982,0
|
| 664 |
+
ABLD.US,D,20240807,000000,27.6224,27.6224,27.6224,27.6224,76.8799349831754,0
|
| 665 |
+
ABLD.US,D,20240808,000000,27.9549,28.038,27.9549,28.0004,3747.626126433381,0
|
| 666 |
+
ABLD.US,D,20240809,000000,28.0842,28.0842,28.0256,28.0256,416.88415448623283,0
|
| 667 |
+
ABLD.US,D,20240812,000000,28.0159,28.0195,27.8995,27.9077,5061.081917061434,0
|
| 668 |
+
ABLD.US,D,20240813,000000,27.8995,28.1026,27.8995,28.075,3480.1705779707854,0
|
| 669 |
+
ABLD.US,D,20240814,000000,28.2053,28.2053,28.2053,28.2053,349.7495633741642,0
|
| 670 |
+
ABLD.US,D,20240815,000000,28.3982,28.5091,28.3982,28.4628,4060.559946294476,0
|
| 671 |
+
ABLD.US,D,20240816,000000,28.5367,28.5367,28.5367,28.5367,140.76607813820848,0
|
| 672 |
+
ABLD.US,D,20240819,000000,28.786,28.786,28.7122,28.7122,1029.758002380279,0
|
| 673 |
+
ABLD.US,D,20240820,000000,28.5185,28.5457,28.4628,28.4628,1972.890725906276,0
|
| 674 |
+
ABLD.US,D,20240821,000000,28.5921,28.666,28.5921,28.6568,2733.027547852602,0
|
| 675 |
+
ABLD.US,D,20240822,000000,28.5644,28.5644,28.5644,28.5644,285.8634202191311,0
|
| 676 |
+
ABLD.US,D,20240823,000000,28.5644,29.0752,28.5644,29.0752,1057.9112180079208,0
|
| 677 |
+
ABLD.US,D,20240826,000000,29.3924,29.3924,29.1924,29.2732,704.913206676721,0
|
| 678 |
+
ABLD.US,D,20240827,000000,29.1693,29.1693,29.1693,29.1693,149.42860602363672,0
|
| 679 |
+
ABLD.US,D,20240828,000000,29.0853,29.0853,28.9984,29.0384,1101.2238574350617,0
|
| 680 |
+
ABLD.US,D,20240829,000000,29.1861,29.2478,29.1861,29.2086,1651.2943781597535,0
|
| 681 |
+
ABLD.US,D,20240830,000000,29.1093,29.3698,29.1093,29.3698,467.77650581312366,0
|
| 682 |
+
ABLD.US,D,20240903,000000,28.7906,28.8516,28.7296,28.7296,2869.462362048096,0
|
| 683 |
+
ABLD.US,D,20240904,000000,28.7678,28.7678,28.5921,28.633,542.490808824942,0
|
| 684 |
+
ABLD.US,D,20240905,000000,28.5644,28.5737,28.4991,28.4991,3551.636433025568,0
|
| 685 |
+
ABLD.US,D,20240906,000000,28.329,28.329,28.2493,28.2529,615.0394798654032,0
|
| 686 |
+
ABLD.US,D,20240909,000000,28.5183,28.5183,28.4387,28.4387,530.5798329824781,0
|
| 687 |
+
ABLD.US,D,20240910,000000,28.4259,28.4259,28.1765,28.2897,3786.6075019178083,0
|
| 688 |
+
ABLD.US,D,20240911,000000,28.3049,28.3049,28.3049,28.3049,207.90066925027716,0
|
| 689 |
+
ABLD.US,D,20240912,000000,28.4074,28.4859,28.4074,28.4859,2991.8205684297695,0
|
| 690 |
+
ABLD.US,D,20240913,000000,28.7678,28.7678,28.7678,28.7678,82.29401491156804,0
|
| 691 |
+
ABLD.US,D,20240916,000000,29.017,29.0674,28.9662,29.0674,2807.74185086442,0
|
| 692 |
+
ABLD.US,D,20240917,000000,29.1554,29.1627,29.1554,29.1627,621.5363757794745,0
|
| 693 |
+
ABLD.US,D,20240918,000000,29.0932,29.1371,29.0932,29.1203,630.1989036649027,0
|
| 694 |
+
ABLD.US,D,20240919,000000,29.4797,29.4797,29.4797,29.4797,47.64390336985518,0
|
| 695 |
+
ABLD.US,D,20240920,000000,29.2939,29.2939,29.2571,29.261,1005.9360506953515,0
|
| 696 |
+
ABLD.US,D,20240923,000000,29.518,29.518,29.518,29.518,154.84268595202934,0
|
| 697 |
+
ABLD.US,D,20240924,000000,29.6634,29.728,29.6634,29.6956,851.0933647433221,0
|
| 698 |
+
ABLD.US,D,20240925,000000,29.5618,29.6172,29.3655,29.3655,1435.8139970097266,0
|
| 699 |
+
ABLD.US,D,20240926,000000,29.3679,29.3679,29.3265,29.3265,687.5881509058645,0
|
| 700 |
+
ABLD.US,D,20240927,000000,29.5856,29.595,29.5422,29.5422,579.6035114088,0
|
| 701 |
+
ABLD.US,D,20240930,000000,29.445,29.5856,29.3514,29.5412,5307.161434115201,0
|
| 702 |
+
ABLD.US,D,20241001,000000,29.5763,29.6662,29.5482,29.6344,22663.2444829312,0
|
| 703 |
+
ABLD.US,D,20241002,000000,29.6512,29.6887,29.6512,29.6887,2465.716595496,0
|
| 704 |
+
ABLD.US,D,20241003,000000,29.5013,29.7041,29.1172,29.7041,1169501.1227513505,0
|
| 705 |
+
ABLD.US,D,20241004,000000,29.7917,29.8386,29.7543,29.8386,3820.2596083464005,0
|
| 706 |
+
ABLD.US,D,20241007,000000,29.8573,29.8955,29.6512,29.8955,12617.8510282936,0
|
| 707 |
+
ABLD.US,D,20241008,000000,29.8105,29.8105,29.4826,29.5201,583.8731505352,0
|
| 708 |
+
ABLD.US,D,20241009,000000,29.6357,29.6357,29.6357,29.6357,160.11146724000002,0
|
| 709 |
+
ABLD.US,D,20241010,000000,29.6331,29.6331,29.6331,29.6331,64.04458689600001,0
|
| 710 |
+
ABLD.US,D,20241011,000000,29.829,29.8946,29.829,29.8946,223.08864435440003,0
|
| 711 |
+
ABLD.US,D,20241014,000000,29.9042,29.9793,29.8948,29.9793,1395.1045845512,0
|
| 712 |
+
ABLD.US,D,20241015,000000,29.6325,29.6325,29.6166,29.6166,210.27972697520002,0
|
| 713 |
+
ABLD.US,D,20241016,000000,29.8058,29.848,29.7578,29.7578,406.68312678960007,0
|
| 714 |
+
ABLD.US,D,20241017,000000,29.7369,29.7903,29.6793,29.7903,2553.2441975872002,0
|
| 715 |
+
ABLD.US,D,20241018,000000,29.7262,29.775,29.6911,29.7596,710.8949145456,0
|
| 716 |
+
ABLD.US,D,20241021,000000,29.492,29.492,29.4593,29.4593,2668.5244540000003,0
|
| 717 |
+
ABLD.US,D,20241022,000000,29.3983,29.4545,29.3983,29.4104,2281.0547032792,0
|
| 718 |
+
ABLD.US,D,20241023,000000,29.1922,29.2617,29.1922,29.2617,2550.0419682424003,0
|
| 719 |
+
ABLD.US,D,20241024,000000,29.3046,29.3155,29.3046,29.3155,408.81794635280005,0
|
| 720 |
+
ABLD.US,D,20241025,000000,29.2577,29.314,29.1937,29.1937,1168.8137108520002,0
|
| 721 |
+
ABLD.US,D,20241028,000000,29.2177,29.2808,29.2177,29.2702,2554.3116073688,0
|
| 722 |
+
ABLD.US,D,20241029,000000,29.0329,29.0722,29.0235,29.06,1842.3492830416,0
|
| 723 |
+
ABLD.US,D,20241030,000000,29.1673,29.1673,29.0446,29.0446,3463.7447412920005,0
|
| 724 |
+
ABLD.US,D,20241031,000000,28.9943,28.9943,28.9254,28.9254,323.42516382480005,0
|
| 725 |
+
ABLD.US,D,20241101,000000,28.8362,28.883,28.8362,28.883,1027.9156196808,0
|
| 726 |
+
ABLD.US,D,20241104,000000,29.0516,29.0516,28.9767,29.0222,716.2319634536001,0
|
| 727 |
+
ABLD.US,D,20241105,000000,29.2858,29.3661,29.2858,29.3661,446.17728870880006,0
|
| 728 |
+
ABLD.US,D,20241106,000000,29.6981,29.8817,29.6981,29.8817,429.09873220320003,0
|
| 729 |
+
ABLD.US,D,20241107,000000,29.9135,29.9697,29.9135,29.9191,909.4331339232001,0
|
| 730 |
+
ABLD.US,D,20241108,000000,29.7449,29.8929,29.7449,29.89,1144.2632858752002,0
|
| 731 |
+
ABLD.US,D,20241111,000000,29.951,29.9669,29.9416,29.9669,1550.9464126648002,0
|
| 732 |
+
ABLD.US,D,20241112,000000,29.6981,29.6981,29.6404,29.6404,425.8965028584,0
|
| 733 |
+
ABLD.US,D,20241113,000000,29.6231,29.6886,29.6231,29.6444,1878.6412156160002,0
|
| 734 |
+
ABLD.US,D,20241114,000000,29.7225,29.7636,29.6271,29.6271,1427.1268779992001,0
|
| 735 |
+
ABLD.US,D,20241115,000000,29.6606,29.6899,29.651,29.651,883.8152991648001,0
|
| 736 |
+
ABLD.US,D,20241118,000000,29.773,29.8948,29.773,29.8839,1494.37369424,0
|
| 737 |
+
ABLD.US,D,20241119,000000,29.8058,29.8292,29.7824,29.7972,1851.9559710760002,0
|
| 738 |
+
ABLD.US,D,20241120,000000,29.7262,29.8177,29.6512,29.8177,2587.4013105984004,0
|
| 739 |
+
ABLD.US,D,20241121,000000,30.1103,30.1103,30.0915,30.1058,1113.3084022088,0
|
| 740 |
+
ABLD.US,D,20241122,000000,30.1009,30.3807,30.1009,30.3807,1181.6226282312002,0
|
| 741 |
+
ABLD.US,D,20241125,000000,30.766,30.766,30.4193,30.4193,1538.1374952856002,0
|
| 742 |
+
ABLD.US,D,20241126,000000,30.2252,30.2764,30.2252,30.2709,556.1204962136001,0
|
| 743 |
+
ABLD.US,D,20241127,000000,30.3923,30.4102,30.293,30.293,575.3338722824001,0
|
| 744 |
+
ABLD.US,D,20241202,000000,30.1318,30.2321,30.1318,30.2174,952.1295251872001,0
|
| 745 |
+
ABLD.US,D,20241204,000000,29.8105,29.8761,29.8011,29.8653,1571.2271985152001,0
|
| 746 |
+
ABLD.US,D,20241205,000000,29.8948,29.9042,29.8745,29.8745,1149.6003347832002,0
|
| 747 |
+
ABLD.US,D,20241206,000000,29.67,29.67,29.5575,29.6022,544.378988616,0
|
| 748 |
+
ABLD.US,D,20241209,000000,29.8105,29.8105,29.6793,29.6849,1950.1576709832002,0
|
| 749 |
+
ABLD.US,D,20241210,000000,29.595,29.595,29.4763,29.4763,987.3540479800001,0
|
| 750 |
+
ABLD.US,D,20241211,000000,29.6137,29.6137,29.5513,29.5513,187.86412156160003,0
|
| 751 |
+
ABLD.US,D,20241212,000000,29.492,29.492,29.402,29.402,6189.9093234984,0
|
| 752 |
+
ABLD.US,D,20241213,000000,29.1922,29.3233,29.1641,29.2622,567328.2989204001,0
|
| 753 |
+
ABLD.US,D,20241216,000000,29.1182,29.1182,28.9628,28.9628,2028.0785850400002,0
|
| 754 |
+
ABLD.US,D,20241217,000000,28.8549,28.8549,28.7612,28.7838,2988.74738848,0
|
| 755 |
+
ABLD.US,D,20241218,000000,28.7518,28.7518,27.8827,27.8827,3415.7113011200004,0
|
| 756 |
+
ABLD.US,D,20241219,000000,27.7682,27.787,27.6926,27.6926,1601.1146724000002,0
|
| 757 |
+
ABLD.US,D,20241220,000000,27.7119,27.9433,27.7119,27.8899,747.18684712,0
|
| 758 |
+
ABLD.US,D,20241223,000000,27.7494,27.9516,27.7494,27.9516,1174.15075976,0
|
| 759 |
+
ABLD.US,D,20241224,000000,28.0367,28.1333,28.0367,28.1333,747.18684712,0
|
| 760 |
+
ABLD.US,D,20241226,000000,28.1147,28.1147,28.0117,28.0586,2561.7834758400004,0
|
| 761 |
+
ABLD.US,D,20241227,000000,28.0586,28.0586,27.9094,27.9544,3629.1932574400003,0
|
| 762 |
+
ABLD.US,D,20241230,000000,27.71,27.918,27.71,27.918,555,0
|
| 763 |
+
ABLD.US,D,20241231,000000,28.12,28.12,27.97,28.0755,4880,0
|
| 764 |
+
ABLD.US,D,20250102,000000,28.15,28.15,28.1341,28.1341,172,0
|
| 765 |
+
ABLD.US,D,20250106,000000,28.4506,28.4506,28.249,28.249,5798,0
|
| 766 |
+
ABLD.US,D,20250107,000000,28.33,28.33,28.2539,28.2539,533,0
|
| 767 |
+
ABLD.US,D,20250108,000000,28.2399,28.2399,28.2399,28.2399,128,0
|
| 768 |
+
ABLD.US,D,20250110,000000,28.2,28.5,28.1301,28.1301,3832,0
|
| 769 |
+
ABLD.US,D,20250114,000000,28.66,28.8,28.66,28.793,1151,0
|
| 770 |
+
ABLD.US,D,20250115,000000,29.03,29.03,28.9,28.9853,3721,0
|
| 771 |
+
ABLD.US,D,20250116,000000,29.14,29.2461,29.14,29.2461,2573,0
|
| 772 |
+
ABLD.US,D,20250117,000000,29.3625,29.3625,29.3539,29.3539,373,0
|
| 773 |
+
ABLD.US,D,20250123,000000,29.39,29.39,29.37,29.37,2073,0
|
| 774 |
+
ABLD.US,D,20250124,000000,29.346,29.346,29.307,29.307,1131,0
|
| 775 |
+
ABLD.US,D,20250127,000000,29.15,29.21,29.14,29.202,35763,0
|
| 776 |
+
ABLD.US,D,20250128,000000,29.23,29.23,29.02,29.0946,14985,0
|
| 777 |
+
ABLD.US,D,20250129,000000,29.1,29.1299,28.9,28.9827,1399,0
|
| 778 |
+
ABLD.US,D,20250130,000000,29.1,29.3329,29.1,29.3329,821,0
|
| 779 |
+
ABLD.US,D,20250131,000000,29.24,29.24,28.8967,28.8967,686,0
|
| 780 |
+
ABLD.US,D,20250203,000000,28.5,28.81,28.5,28.7693,1978,0
|
| 781 |
+
ABLD.US,D,20250204,000000,28.9903,28.9903,28.96,28.967,2892,0
|
| 782 |
+
ABLD.US,D,20250210,000000,29.07,29.1202,29.03,29.1202,610,0
|
| 783 |
+
ABLD.US,D,20250211,000000,29.15,29.255,29.15,29.2375,308,0
|
| 784 |
+
ABLD.US,D,20250212,000000,29.26,29.26,28.8848,28.8848,6896,0
|
| 785 |
+
ABLD.US,D,20250213,000000,29.2586,29.2586,29.2367,29.2367,1486,0
|
| 786 |
+
ABLD.US,D,20250214,000000,29.43,29.43,29.2525,29.2525,443,0
|
| 787 |
+
ABLD.US,D,20250218,000000,29.4963,29.58,29.4963,29.5684,2689,0
|
| 788 |
+
ABLD.US,D,20250219,000000,29.45,29.5019,29.44,29.5019,2818,0
|
| 789 |
+
ABLD.US,D,20250220,000000,29.43,29.5795,29.43,29.5795,187,0
|
| 790 |
+
ABLD.US,D,20250221,000000,29.5391,29.5391,29.2254,29.2254,1156,0
|
| 791 |
+
ABLD.US,D,20250224,000000,29.26,29.3,29.19,29.2199,2824,0
|
| 792 |
+
ABLD.US,D,20250225,000000,29.22,29.22,29.08,29.1542,682,0
|
| 793 |
+
ABLD.US,D,20250227,000000,29,29.0196,28.89,28.89,475,0
|
| 794 |
+
ABLD.US,D,20250228,000000,29.06,29.06,29.05,29.05,656,0
|
| 795 |
+
ABLD.US,D,20250303,000000,29.22,29.22,28.58,28.72,918,0
|
| 796 |
+
ABLD.US,D,20250304,000000,28.22,28.5055,28.22,28.3061,902,0
|
| 797 |
+
ABLD.US,D,20250305,000000,28.52,28.52,28.488,28.488,263,0
|
| 798 |
+
ABLD.US,D,20250306,000000,28.4,28.4,28.3706,28.3706,297,0
|
| 799 |
+
ABLD.US,D,20250307,000000,28.31,28.6884,28.31,28.6884,546,0
|
| 800 |
+
ABLD.US,D,20250310,000000,28.6393,28.6393,28.22,28.3874,581,0
|
| 801 |
+
ABLD.US,D,20250311,000000,28.03,28.27,27.97,28.1466,3067,0
|
| 802 |
+
ABLD.US,D,20250312,000000,28.04,28.08,28.0325,28.0325,2372,0
|
| 803 |
+
ABLD.US,D,20250313,000000,27.88,27.88,27.6489,27.6489,1269,0
|
| 804 |
+
ABLD.US,D,20250314,000000,27.94,28.2589,27.94,28.2589,2469,0
|
| 805 |
+
ABLD.US,D,20250317,000000,28.455,28.68,28.455,28.6607,6524,0
|
| 806 |
+
ABLD.US,D,20250318,000000,28.66,28.66,28.56,28.5925,1586740,0
|
| 807 |
+
ABLD.US,D,20250319,000000,28.65,28.74,28.56,28.6968,7514,0
|
| 808 |
+
ABLD.US,D,20250320,000000,28.62,28.634,28.525,28.5317,5914,0
|
| 809 |
+
ABLD.US,D,20250321,000000,28.13,28.2399,28.13,28.2327,8196,0
|
| 810 |
+
ABLD.US,D,20250324,000000,28.59,28.5907,28.43,28.5907,1943,0
|
| 811 |
+
ABLD.US,D,20250325,000000,28.7,28.7,28.51,28.5769,9915,0
|
| 812 |
+
ABLD.US,D,20250326,000000,28.81,28.82,28.66,28.7261,2844,0
|
| 813 |
+
ABLD.US,D,20250327,000000,28.78,28.78,28.61,28.6664,4639,0
|
| 814 |
+
ABLD.US,D,20250328,000000,28.35,28.3533,28.25,28.3533,6802,0
|
| 815 |
+
ABLD.US,D,20250331,000000,28.3103,28.51,28.26,28.4683,22486,0
|
| 816 |
+
ABLD.US,D,20250402,000000,28.43,28.78,28.43,28.78,10623,0
|
| 817 |
+
ABLD.US,D,20250403,000000,27.93,27.93,27.4077,27.4077,9614,0
|
| 818 |
+
ABLD.US,D,20250404,000000,26.3599,26.3599,25.86,25.86,10283,0
|
| 819 |
+
ABLD.US,D,20250407,000000,25,25.89,24.52,25.2666,11307,0
|
| 820 |
+
ABLD.US,D,20250408,000000,25.98,25.98,24.555,24.5576,20937,0
|
| 821 |
+
ABLD.US,D,20250409,000000,24.39,26.4109,24.31,26.3689,3496,0
|
| 822 |
+
ABLD.US,D,20250410,000000,25.75,25.95,25.06,25.62,20623,0
|
| 823 |
+
ABLD.US,D,20250411,000000,25.4944,26.0356,25.4944,26.0356,4316,0
|
| 824 |
+
ABLD.US,D,20250414,000000,26.36,26.44,26.26,26.3566,10373,0
|
| 825 |
+
ABLD.US,D,20250415,000000,26.37,26.37,26.3,26.3306,3758,0
|
| 826 |
+
ABLD.US,D,20250416,000000,26.35,26.39,26.02,26.16,5330,0
|
| 827 |
+
ABLD.US,D,20250417,000000,26.44,26.7399,26.44,26.54,7269,0
|
| 828 |
+
ABLD.US,D,20250421,000000,26.32,26.32,25.82,26.0316,9439,0
|
| 829 |
+
ABLD.US,D,20250422,000000,26.44,26.7,26.44,26.6474,6233,0
|
| 830 |
+
ABLD.US,D,20250423,000000,27.02,27.035,26.6044,26.6044,5042,0
|
| 831 |
+
ABLD.US,D,20250424,000000,26.85,27.0168,26.85,27.0168,5062,0
|
| 832 |
+
ABLD.US,D,20250425,000000,26.9584,27.0207,26.9498,27.0207,3897,0
|
| 833 |
+
ABLD.US,D,20250428,000000,27.15,27.15,26.9095,27.0901,6018,0
|
| 834 |
+
ABLD.US,D,20250429,000000,27.069,27.12,26.997,27.065,5048,0
|
| 835 |
+
ABLD.US,D,20250430,000000,26.59,27,26.59,26.9357,9414,0
|
| 836 |
+
ABLD.US,D,20250501,000000,27.17,27.17,26.94,27.0046,4834,0
|
| 837 |
+
ABLD.US,D,20250502,000000,27.29,27.5365,27.29,27.478,8099,0
|
| 838 |
+
ABLD.US,D,20250505,000000,27.3925,27.46,27.3211,27.3211,5927,0
|
| 839 |
+
ABLD.US,D,20250506,000000,27.25,27.25,27.13,27.1434,8424,0
|
| 840 |
+
ABLD.US,D,20250507,000000,27.29,27.4238,27.2374,27.311,7477,0
|
| 841 |
+
ABLD.US,D,20250508,000000,27.6838,27.6838,27.51,27.5607,4080,0
|
| 842 |
+
ABLD.US,D,20250509,000000,27.6,27.64,27.5984,27.5984,3517,0
|
| 843 |
+
ABLD.US,D,20250512,000000,28.22,28.22,28.2001,28.2001,1187,0
|
| 844 |
+
ABLD.US,D,20250513,000000,28.2438,28.44,28.2438,28.3852,5460,0
|
| 845 |
+
ABLD.US,D,20250514,000000,28.2,28.23,28.179,28.2,11647,0
|
| 846 |
+
ABLD.US,D,20250515,000000,28.2,28.4213,28.2,28.4213,3011,0
|
| 847 |
+
ABLD.US,D,20250516,000000,28.5662,28.68,28.5662,28.6729,3568,0
|
| 848 |
+
ABLD.US,D,20250519,000000,28.5908,28.63,28.59,28.6292,6020,0
|
| 849 |
+
ABLD.US,D,20250520,000000,28.6,28.6,28.45,28.49,6857,0
|
| 850 |
+
ABLD.US,D,20250521,000000,28.025,28.025,27.9481,27.9481,1204,0
|
| 851 |
+
ABLD.US,D,20250522,000000,27.94,28.01,27.83,27.8949,5817,0
|
| 852 |
+
ABLD.US,D,20250523,000000,27.7,27.84,27.7,27.8022,2385,0
|
| 853 |
+
ABLD.US,D,20250527,000000,28.27,28.33,28.17,28.3124,3373,0
|
| 854 |
+
ABLD.US,D,20250528,000000,28.1838,28.1838,28.0151,28.0151,4772,0
|
| 855 |
+
ABLD.US,D,20250529,000000,28.12,28.13,28.06,28.103,2573,0
|
| 856 |
+
ABLD.US,D,20250530,000000,28.02,28.0697,28.02,28.0697,4158,0
|
| 857 |
+
ABLD.US,D,20250602,000000,27.94,28.0693,27.94,28.0693,3272,0
|
| 858 |
+
ABLD.US,D,20250603,000000,28.1996,28.2708,28.05,28.25,11019,0
|
| 859 |
+
ABLD.US,D,20250604,000000,28.3096,28.3096,28.1405,28.1405,3470,0
|
| 860 |
+
ABLD.US,D,20250605,000000,28.24,28.3,28.15,28.1698,18638,0
|
| 861 |
+
ABLD.US,D,20250606,000000,28.3762,28.3859,28.325,28.3859,3392,0
|
| 862 |
+
ABLD.US,D,20250609,000000,28.37,28.54,28.36,28.4105,4722,0
|
| 863 |
+
ABLD.US,D,20250610,000000,28.63,28.67,28.6,28.6393,7907,0
|
| 864 |
+
ABLD.US,D,20250611,000000,28.68,28.68,28.5762,28.6594,5254,0
|
| 865 |
+
ABLD.US,D,20250612,000000,28.6,28.7282,28.6,28.7,5521,0
|
| 866 |
+
ABLD.US,D,20250613,000000,28.5808,28.5808,28.4,28.45,6384,0
|
| 867 |
+
ABLD.US,D,20250616,000000,28.5008,28.98,28.5,28.5033,7680,0
|
| 868 |
+
ABLD.US,D,20250617,000000,28.51,28.58,28.39,28.3917,7806,0
|
| 869 |
+
ABLD.US,D,20250618,000000,28.583,28.583,28.4756,28.4756,6878,0
|
| 870 |
+
ABLD.US,D,20250620,000000,28.58,28.58,28.41,28.4352,4330,0
|
| 871 |
+
ABLD.US,D,20250623,000000,28.56,28.5923,28.36,28.5923,11623,0
|
| 872 |
+
ABLD.US,D,20250624,000000,28.675,28.73,28.61,28.6777,5240,0
|
| 873 |
+
ABLD.US,D,20250625,000000,28.495,28.495,28.3716,28.3716,8775,0
|
| 874 |
+
ABLD.US,D,20250626,000000,28.48,28.7371,28.48,28.7371,3832,0
|
| 875 |
+
ABLD.US,D,20250627,000000,28.52,28.57,28.35,28.4609,11171,0
|
| 876 |
+
ABLD.US,D,20250630,000000,28.35,28.5203,28.35,28.5203,5422,0
|
| 877 |
+
ABLD.US,D,20250701,000000,28.49,28.9,28.49,28.84,8437,0
|
| 878 |
+
ABLD.US,D,20250702,000000,28.91,29.0809,28.87,29.0809,7911,0
|
| 879 |
+
ABLD.US,D,20250703,000000,29.0938,29.2,29.09,29.175,10843,0
|
| 880 |
+
ABLD.US,D,20250707,000000,28.82,28.86,28.82,28.85,7120,0
|
| 881 |
+
ABLD.US,D,20250708,000000,28.945,29.08,28.945,28.9959,2388,0
|
| 882 |
+
ABLD.US,D,20250709,000000,29.003,29.1,28.91,29.0752,10649,0
|
| 883 |
+
ABLD.US,D,20250710,000000,29.0533,29.31,29.0533,29.1934,7041,0
|
| 884 |
+
ABLD.US,D,20250711,000000,29.05,29.1174,28.97,29.0767,2217,0
|
| 885 |
+
ABLD.US,D,20250714,000000,29.04,29.1,28.97,29.0604,4204,0
|
| 886 |
+
ABLD.US,D,20250715,000000,29.07,29.07,28.6924,28.6924,2044,0
|
| 887 |
+
ABLD.US,D,20250716,000000,28.7303,28.77,28.7303,28.7433,5711,0
|
| 888 |
+
ABLD.US,D,20250717,000000,28.86,28.93,28.84,28.8964,6426,0
|
| 889 |
+
ABLD.US,D,20250718,000000,28.97,28.97,28.8374,28.92,3483,0
|
| 890 |
+
ABLD.US,D,20250721,000000,28.83,28.89,28.6675,28.6675,4764,0
|
| 891 |
+
ABLD.US,D,20250722,000000,28.88,28.94,28.87,28.94,4836,0
|
| 892 |
+
ABLD.US,D,20250723,000000,29.19,29.27,29.19,29.27,1806,0
|
| 893 |
+
ABLD.US,D,20250724,000000,29.15,29.17,29.1117,29.1117,6929,0
|
| 894 |
+
ABLD.US,D,20250725,000000,29.15,29.16,29.01,29.14,12561,0
|
| 895 |
+
ABLD.US,D,20250728,000000,29.11,29.11,28.95,28.97,1860,0
|
| 896 |
+
ABLD.US,D,20250729,000000,29.06,29.1081,29.06,29.1081,1898,0
|
| 897 |
+
ABLD.US,D,20250730,000000,28.98,29.0399,28.72,28.82,9803,0
|
| 898 |
+
ABLD.US,D,20250731,000000,28.7301,28.7301,28.6894,28.6894,3435,0
|
| 899 |
+
ABLD.US,D,20250801,000000,28.41,28.525,28.41,28.525,2002,0
|
| 900 |
+
ABLD.US,D,20250804,000000,28.71,28.8,28.71,28.7947,4182,0
|
| 901 |
+
ABLD.US,D,20250805,000000,28.6,28.75,28.6,28.7428,8742,0
|
| 902 |
+
ABLD.US,D,20250806,000000,28.4,28.69,28.4,28.4356,4447,0
|
| 903 |
+
ABLD.US,D,20250807,000000,28.4208,28.4208,28.37,28.3841,1588,0
|
| 904 |
+
ABLD.US,D,20250808,000000,28.34,28.3401,28.198,28.198,11923,0
|
| 905 |
+
ABLD.US,D,20250811,000000,28.13,28.19,28.1,28.1173,6229,0
|
| 906 |
+
ABLD.US,D,20250812,000000,28.34,28.42,28.33,28.41,9003,0
|
| 907 |
+
ABLD.US,D,20250813,000000,28.52,28.7864,28.52,28.7864,2379,0
|
| 908 |
+
ABLD.US,D,20250814,000000,28.57,28.6143,28.57,28.6143,5623,0
|
| 909 |
+
ABLD.US,D,20250815,000000,28.56,28.637,28.52,28.52,9577,0
|
| 910 |
+
ABLD.US,D,20250818,000000,28.49,28.49,28.42,28.4678,4641,0
|
| 911 |
+
ABLD.US,D,20250819,000000,28.45,28.5309,28.44,28.5309,3369,0
|
| 912 |
+
ABLD.US,D,20250820,000000,28.65,28.66,28.59,28.6231,5447,0
|
| 913 |
+
ABLD.US,D,20250821,000000,28.68,28.6999,28.53,28.6621,4251,0
|
| 914 |
+
ABLD.US,D,20250822,000000,29.1394,29.2295,29.1394,29.1561,3953,0
|
| 915 |
+
ABLD.US,D,20250825,000000,29.0514,29.07,28.92,28.92,7949,0
|
| 916 |
+
ABLD.US,D,20250826,000000,28.92,28.9228,28.89,28.9228,5437,0
|
| 917 |
+
ABLD.US,D,20250827,000000,28.95,29.08,28.93,29.04,4702,0
|
| 918 |
+
ABLD.US,D,20250828,000000,29.0618,29.11,29.0618,29.11,5768,0
|
| 919 |
+
ABLD.US,D,20250829,000000,29.13,29.13,29.05,29.09,1771,0
|
| 920 |
+
ABLD.US,D,20250902,000000,28.87,28.87,28.71,28.82,14050,0
|
| 921 |
+
ABLD.US,D,20250903,000000,28.74,28.75,28.65,28.74,11788,0
|
| 922 |
+
ABLD.US,D,20250904,000000,28.82,28.98,28.71,28.98,7737,0
|
| 923 |
+
ABLD.US,D,20250905,000000,29.05,29.05,28.89,28.9837,4783,0
|
| 924 |
+
ABLD.US,D,20250908,000000,28.88,29.0387,28.88,29.0387,2550,0
|
| 925 |
+
ABLD.US,D,20250909,000000,28.9717,29.01,28.9477,28.9477,2111,0
|
| 926 |
+
ABLD.US,D,20250910,000000,28.9899,29.01,28.94,29.01,3444,0
|
| 927 |
+
ABLD.US,D,20250911,000000,29.1761,29.3506,29.1761,29.3506,3141,0
|
| 928 |
+
ABLD.US,D,20250912,000000,29.3305,29.3305,29.1942,29.1942,4816,0
|
| 929 |
+
ABLD.US,D,20250915,000000,29.28,29.34,29.23,29.23,5220,0
|
| 930 |
+
ABLD.US,D,20250916,000000,29.3,29.3,29.19,29.2275,5869,0
|
| 931 |
+
ABLD.US,D,20250917,000000,29.29,29.52,29.18,29.19,7354,0
|
| 932 |
+
ABLD.US,D,20250918,000000,29.24,29.3476,29.24,29.28,4548,0
|
| 933 |
+
ABLD.US,D,20250919,000000,29.15,29.15,29.0558,29.0558,1981,0
|
| 934 |
+
ABLD.US,D,20250922,000000,29,29,28.9,28.99,3577,0
|
| 935 |
+
ABLD.US,D,20250923,000000,29.17,29.2133,29.12,29.1742,2260,0
|
| 936 |
+
ABLD.US,D,20250924,000000,29.2206,29.23,29.21,29.225,2845,0
|
| 937 |
+
ABLD.US,D,20250925,000000,29.2,29.2,29.14,29.15,4806,0
|
| 938 |
+
ABLD.US,D,20250926,000000,29.3093,29.3397,29.3093,29.3397,2312,0
|
| 939 |
+
ABLD.US,D,20250929,000000,28.705,28.705,28.6,28.6548,6188,0
|
| 940 |
+
ABLD.US,D,20250930,000000,28.69,28.7759,28.63,28.7759,7285,0
|
| 941 |
+
ABLD.US,D,20251001,000000,28.785,28.82,28.77,28.7822,5622,0
|
| 942 |
+
ABLD.US,D,20251002,000000,28.76,28.78,28.71,28.7641,774499,0
|
| 943 |
+
ABLD.US,D,20251003,000000,28.94,28.96,28.9219,28.9219,18173,0
|
| 944 |
+
ABLD.US,D,20251006,000000,28.85,28.98,28.82,28.82,4334,0
|
| 945 |
+
ABLD.US,D,20251007,000000,28.6102,28.6656,28.6,28.6656,4293,0
|
| 946 |
+
ABLD.US,D,20251008,000000,28.62,28.735,28.62,28.735,2627,0
|
| 947 |
+
ABLD.US,D,20251009,000000,28.745,28.75,28.3,28.3395,5233,0
|
| 948 |
+
ABLD.US,D,20251010,000000,28.095,28.0994,27.8612,27.8612,4167,0
|
| 949 |
+
ABLD.US,D,20251013,000000,28.087,28.1701,28.087,28.141,3479,0
|
| 950 |
+
ABLD.US,D,20251014,000000,27.9386,28.2168,27.92,28.1885,3504,0
|
| 951 |
+
ABLD.US,D,20251015,000000,28.57,28.57,28.297,28.3542,4032,0
|
| 952 |
+
ABLD.US,D,20251016,000000,28.3692,28.52,28.18,28.2513,12387,0
|
| 953 |
+
ABLD.US,D,20251017,000000,28.3195,28.36,28.24,28.36,8929,0
|
| 954 |
+
ABLD.US,D,20251020,000000,28.54,28.59,28.53,28.56,50062,0
|
| 955 |
+
ABLD.US,D,20251021,000000,28.46,28.63,28.425,28.52,76278,0
|
| 956 |
+
ABLD.US,D,20251022,000000,28.62,28.62,28.49,28.59,6358,0
|
| 957 |
+
ABLD.US,D,20251023,000000,28.66,28.863,28.64,28.8425,6351,0
|
| 958 |
+
ABLD.US,D,20251024,000000,28.8284,28.8284,28.7704,28.7704,2345,0
|
| 959 |
+
ABLD.US,D,20251027,000000,28.83,28.8448,28.8032,28.8448,2869,0
|
| 960 |
+
ABLD.US,D,20251028,000000,28.72,28.785,28.6905,28.7021,4606,0
|
| 961 |
+
ABLD.US,D,20251029,000000,28.78,28.78,28.47,28.54,5669,0
|
| 962 |
+
ABLD.US,D,20251030,000000,28.6074,28.63,28.4582,28.4582,2514,0
|
| 963 |
+
ABLD.US,D,20251031,000000,28.5,28.5732,28.4,28.5349,3804,0
|
| 964 |
+
ABLD.US,D,20251103,000000,28.3216,28.5,28.3216,28.47,2036,0
|
| 965 |
+
ABLD.US,D,20251104,000000,28.2198,28.32,28.215,28.3144,9589,0
|
| 966 |
+
ABLD.US,D,20251105,000000,28.4301,28.6149,28.43,28.5259,2563,0
|
| 967 |
+
ABLD.US,D,20251106,000000,28.6597,28.6597,28.4489,28.4489,3206,0
|
| 968 |
+
ABLD.US,D,20251107,000000,28.56,28.7428,28.38,28.7428,6112,0
|
| 969 |
+
ABLD.US,D,20251110,000000,28.755,28.9098,28.727,28.9098,1430,0
|
| 970 |
+
ABLD.US,D,20251111,000000,29.04,29.19,29.04,29.1485,2812,0
|
| 971 |
+
ABLD.US,D,20251112,000000,29.15,29.15,28.77,29.11,6355,0
|
| 972 |
+
ABLD.US,D,20251113,000000,29.0874,29.0874,28.803,28.803,3606,0
|
| 973 |
+
ABLD.US,D,20251114,000000,28.8,29,28.6802,28.9068,4965,0
|
| 974 |
+
ABLD.US,D,20251117,000000,28.89,28.89,28.5105,28.554,4054,0
|
| 975 |
+
ABLD.US,D,20251118,000000,28.55,28.6199,28.4,28.5668,5626,0
|
| 976 |
+
ABLD.US,D,20251119,000000,28.63,28.63,28.37,28.4381,6040,0
|
| 977 |
+
ABLD.US,D,20251120,000000,28.67,28.71,28.25,28.25,2436,0
|
| 978 |
+
ABLD.US,D,20251121,000000,28.42,28.71,28.35,28.6119,5309,0
|
| 979 |
+
ABLD.US,D,20251124,000000,28.64,28.64,28.4,28.5693,17632,0
|
| 980 |
+
ABLD.US,D,20251125,000000,28.7906,28.89,28.7906,28.8461,12839,0
|
| 981 |
+
ABLD.US,D,20251126,000000,29.05,29.11,28.9958,28.9958,4787,0
|
| 982 |
+
ABLD.US,D,20251128,000000,29.16,29.18,29.1371,29.1371,1771,0
|
| 983 |
+
ABLD.US,D,20251201,000000,29.108,29.108,29.0417,29.0417,717,0
|
| 984 |
+
ABLD.US,D,20251202,000000,28.97,29.07,28.952,29.0009,2158,0
|
| 985 |
+
ABLD.US,D,20251203,000000,29.1299,29.24,29.1299,29.24,3839,0
|
| 986 |
+
ABLD.US,D,20251204,000000,29.42,29.4446,29.42,29.4446,1444,0
|
| 987 |
+
ABLD.US,D,20251205,000000,29.54,29.59,29.3145,29.3145,9470,0
|
| 988 |
+
ABLD.US,D,20251208,000000,29.33,29.33,29.1851,29.1851,5520,0
|
| 989 |
+
ABLD.US,D,20251209,000000,29.28,29.29,29.07,29.07,3945,0
|
| 990 |
+
ABLD.US,D,20251210,000000,29.07,29.3284,29.07,29.3,4612,0
|
| 991 |
+
ABLD.US,D,20251211,000000,29.37,29.55,29.37,29.48,4500,0
|
| 992 |
+
ABLD.US,D,20251212,000000,29.56,29.56,29.37,29.38,4533,0
|
| 993 |
+
ABLD.US,D,20251215,000000,29.44,29.44,29.36,29.44,3377,0
|
| 994 |
+
ABLD.US,D,20251216,000000,29.26,29.33,29,29.01,5888,0
|
| 995 |
+
ABLD.US,D,20251217,000000,29.19,29.2299,29.01,29.08,5744,0
|
| 996 |
+
ABLD.US,D,20251218,000000,29.22,29.22,29.005,29.037,2615,0
|
| 997 |
+
ABLD.US,D,20251219,000000,29.03,29.06,29.0066,29.0066,2417,0
|
| 998 |
+
ABLD.US,D,20251222,000000,28.9202,28.9799,28.9202,28.9733,2928,0
|
| 999 |
+
ABLD.US,D,20251223,000000,29.15,29.26,29.15,29.25,3123,0
|
| 1000 |
+
ABLD.US,D,20251224,000000,29.24,29.34,29.24,29.31,3062,0
|
| 1001 |
+
ABLD.US,D,20251226,000000,29.28,29.28,29.18,29.27,8890,0
|
| 1002 |
+
ABLD.US,D,20251229,000000,29.22,29.25,29.2,29.23,4421,0
|
| 1003 |
+
ABLD.US,D,20251230,000000,29.37,29.42,29.262,29.2753,1298,0
|
| 1004 |
+
ABLD.US,D,20251231,000000,29.18,29.18,29.09,29.09,9110,0
|
| 1005 |
+
ABLD.US,D,20260102,000000,29.1,29.35,29.1,29.3239,5776,0
|
| 1006 |
+
ABLD.US,D,20260105,000000,29.41,29.6804,29.41,29.62,4888,0
|
| 1007 |
+
ABLD.US,D,20260106,000000,29.7101,29.91,29.7101,29.8636,2228,0
|
| 1008 |
+
ABLD.US,D,20260107,000000,29.69,29.98,29.62,29.6468,1999,0
|
| 1009 |
+
ABLD.US,D,20260108,000000,29.955,29.97,29.52,29.945,2196,0
|
| 1010 |
+
ABLD.US,D,20260109,000000,29.98,30.2,29.98,30.19,5541,0
|
| 1011 |
+
ABLD.US,D,20260112,000000,30.38,30.73,30.23,30.73,4030,0
|
| 1012 |
+
ABLD.US,D,20260113,000000,30.5198,30.52,30.4628,30.4628,3204,0
|
| 1013 |
+
ABLD.US,D,20260114,000000,30.66,30.83,30.6599,30.8089,2514,0
|
| 1014 |
+
ABLD.US,D,20260115,000000,30.99,30.99,30.92,30.92,1206,0
|
| 1015 |
+
ABLD.US,D,20260116,000000,31.15,31.1675,31.15,31.1675,4136,0
|
| 1016 |
+
ABLD.US,D,20260120,000000,30.9293,30.9293,30.72,30.7628,1741,0
|
| 1017 |
+
ABLD.US,D,20260121,000000,31.08,31.27,31.08,31.27,1174,0
|
| 1018 |
+
ABLD.US,D,20260122,000000,31.22,31.34,31.19,31.23,9433,0
|
| 1019 |
+
ABLD.US,D,20260123,000000,31.2401,31.26,31.2264,31.2264,1945,0
|
| 1020 |
+
ABLD.US,D,20260126,000000,31.86,31.87,31.11,31.3221,13749,0
|
| 1021 |
+
ABLD.US,D,20260127,000000,31.43,31.607,31.43,31.607,2411,0
|
| 1022 |
+
ABLD.US,D,20260128,000000,31.72,31.72,31.55,31.71,2466,0
|
| 1023 |
+
ABLD.US,D,20260129,000000,31.93,31.93,31.8,31.93,2916,0
|
| 1024 |
+
ABLD.US,D,20260130,000000,31.44,31.44,31.2493,31.2493,4591,0
|
| 1025 |
+
ABLD.US,D,20260202,000000,31.29,31.4299,31.29,31.365,3186,0
|
| 1026 |
+
ABLD.US,D,20260203,000000,31.645,31.84,31.57,31.8001,4278,0
|
| 1027 |
+
ABLD.US,D,20260204,000000,32.13,32.13,31.83,32.0491,2843,0
|
| 1028 |
+
ABLD.US,D,20260205,000000,31.46,31.47,31.32,31.3475,5882,0
|
| 1029 |
+
ABLD.US,D,20260206,000000,32.29,32.375,32.26,32.375,6744,0
|
| 1030 |
+
ABLD.US,D,20260209,000000,32.72,33.02,32.72,32.9757,4605,0
|
| 1031 |
+
ABLD.US,D,20260210,000000,32.8,33.15,32.8,33.08,12766,0
|
| 1032 |
+
ABLD.US,D,20260211,000000,33.46,33.5207,33.42,33.5207,6399,0
|
| 1033 |
+
ABLD.US,D,20260212,000000,33.57,33.57,32.6398,32.6398,7304,0
|
| 1034 |
+
ABLD.US,D,20260213,000000,32.62,33.35,32.62,33.2309,4641,0
|
| 1035 |
+
ABLD.US,D,20260217,000000,32.76,32.99,32.52,32.8888,6667,0
|
| 1036 |
+
ABLD.US,D,20260218,000000,33.05,33.345,33.05,33.12,6285,0
|
daily/us/nyse stocks/1/abm.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/abr_d.us.txt
ADDED
|
@@ -0,0 +1,1179 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ABR_D.US,D,20210608,000000,25.59,25.59,25.51,25.52,108066,0
|
| 3 |
+
ABR_D.US,D,20210609,000000,25.55,25.58,25.5,25.52,118026,0
|
| 4 |
+
ABR_D.US,D,20210610,000000,25.52,25.57,25.5,25.57,142157,0
|
| 5 |
+
ABR_D.US,D,20210611,000000,25.6,25.71,25.56,25.67,88288,0
|
| 6 |
+
ABR_D.US,D,20210614,000000,25.68,25.7,25.61,25.68,90324,0
|
| 7 |
+
ABR_D.US,D,20210615,000000,25.68,25.68,25.52,25.55,85568,0
|
| 8 |
+
ABR_D.US,D,20210616,000000,25.65,25.65,25.52,25.59,80164,0
|
| 9 |
+
ABR_D.US,D,20210617,000000,25.62,25.716,25.62,25.63,201321,0
|
| 10 |
+
ABR_D.US,D,20210618,000000,25.59,25.64,25.52,25.53,273641,0
|
| 11 |
+
ABR_D.US,D,20210621,000000,25.54,25.54,25.38,25.41,194337,0
|
| 12 |
+
ABR_D.US,D,20210622,000000,25.33,25.43,25.24,25.4,337825,0
|
| 13 |
+
ABR_D.US,D,20210623,000000,25.44,25.51,25.41,25.48,109858,0
|
| 14 |
+
ABR_D.US,D,20210624,000000,25.51,25.57,25.43,25.49,181729,0
|
| 15 |
+
ABR_D.US,D,20210625,000000,25.5182,25.56,25.4,25.44,131705,0
|
| 16 |
+
ABR_D.US,D,20210628,000000,25.49,25.49,25.4,25.42,79200,0
|
| 17 |
+
ABR_D.US,D,20210629,000000,25.4,25.4499,25.4,25.42,65833,0
|
| 18 |
+
ABR_D.US,D,20210630,000000,25.43,25.48,25.28,25.39,1214250,0
|
| 19 |
+
ABR_D.US,D,20210701,000000,25.38,25.44,25.38,25.43,94702,0
|
| 20 |
+
ABR_D.US,D,20210702,000000,25.46,25.46,25.41,25.42,37708,0
|
| 21 |
+
ABR_D.US,D,20210706,000000,25.42,25.53,25.4,25.42,89776,0
|
| 22 |
+
ABR_D.US,D,20210707,000000,25.48,25.52,25.43,25.45,134748,0
|
| 23 |
+
ABR_D.US,D,20210708,000000,25.38,25.4994,25.38,25.46,273324,0
|
| 24 |
+
ABR_D.US,D,20210709,000000,25.5,25.61,25.48,25.6,66452,0
|
| 25 |
+
ABR_D.US,D,20210712,000000,25.64,25.7,25.6,25.64,44685,0
|
| 26 |
+
ABR_D.US,D,20210713,000000,25.65,25.65,25.5,25.55,50189,0
|
| 27 |
+
ABR_D.US,D,20210714,000000,25.38,25.45,25.33,25.43,31527,0
|
| 28 |
+
ABR_D.US,D,20210715,000000,25.43,25.5196,25.41,25.5,26613,0
|
| 29 |
+
ABR_D.US,D,20210716,000000,25.52,25.55,25.44,25.44,47371,0
|
| 30 |
+
ABR_D.US,D,20210719,000000,25.39,25.5187,25.3766,25.48,18321,0
|
| 31 |
+
ABR_D.US,D,20210720,000000,25.51,25.52,25.47,25.49,19404,0
|
| 32 |
+
ABR_D.US,D,20210721,000000,25.495,25.5699,25.472,25.52,17490,0
|
| 33 |
+
ABR_D.US,D,20210722,000000,25.5,25.53,25.45,25.5,36461,0
|
| 34 |
+
ABR_D.US,D,20210723,000000,25.5,25.55,25.43,25.52,34887,0
|
| 35 |
+
ABR_D.US,D,20210726,000000,25.52,25.58,25.46,25.54,12607,0
|
| 36 |
+
ABR_D.US,D,20210727,000000,25.55,25.57,25.5,25.54,14719,0
|
| 37 |
+
ABR_D.US,D,20210728,000000,25.51,25.58,25.51,25.58,14373,0
|
| 38 |
+
ABR_D.US,D,20210729,000000,25.5999,25.6162,25.55,25.57,8143,0
|
| 39 |
+
ABR_D.US,D,20210730,000000,25.6,25.61,25.5501,25.6,13368,0
|
| 40 |
+
ABR_D.US,D,20210802,000000,25.6126,25.63,25.58,25.6,35675,0
|
| 41 |
+
ABR_D.US,D,20210803,000000,25.63,25.65,25.6,25.64,15715,0
|
| 42 |
+
ABR_D.US,D,20210804,000000,25.6,25.63,25.55,25.6,20123,0
|
| 43 |
+
ABR_D.US,D,20210805,000000,25.5903,25.7,25.5903,25.67,19402,0
|
| 44 |
+
ABR_D.US,D,20210806,000000,25.66,25.68,25.57,25.68,25432,0
|
| 45 |
+
ABR_D.US,D,20210809,000000,25.68,25.68,25.64,25.68,6504,0
|
| 46 |
+
ABR_D.US,D,20210810,000000,25.68,25.68,25.6,25.65,17006,0
|
| 47 |
+
ABR_D.US,D,20210811,000000,25.6268,25.66,25.5446,25.61,23623,0
|
| 48 |
+
ABR_D.US,D,20210812,000000,25.598,25.64,25.5201,25.6,16748,0
|
| 49 |
+
ABR_D.US,D,20210813,000000,25.6,25.62,25.53,25.61,8572,0
|
| 50 |
+
ABR_D.US,D,20210816,000000,25.58,25.61,25.51,25.61,12162,0
|
| 51 |
+
ABR_D.US,D,20210817,000000,25.49,25.63,25.41,25.52,27311,0
|
| 52 |
+
ABR_D.US,D,20210818,000000,25.52,25.52,25.43,25.5,17332,0
|
| 53 |
+
ABR_D.US,D,20210819,000000,25.58,25.58,25.49,25.55,3690,0
|
| 54 |
+
ABR_D.US,D,20210820,000000,25.508,25.58,25.49,25.57,12188,0
|
| 55 |
+
ABR_D.US,D,20210823,000000,25.4901,25.59,25.4901,25.55,10176,0
|
| 56 |
+
ABR_D.US,D,20210824,000000,25.5773,25.58,25.51,25.55,12552,0
|
| 57 |
+
ABR_D.US,D,20210825,000000,25.5337,25.56,25.5,25.55,14102,0
|
| 58 |
+
ABR_D.US,D,20210826,000000,25.479,25.55,25.47,25.5495,4531,0
|
| 59 |
+
ABR_D.US,D,20210827,000000,25.525,25.54,25.512,25.54,13978,0
|
| 60 |
+
ABR_D.US,D,20210830,000000,25.53,25.53,25.52,25.53,7723,0
|
| 61 |
+
ABR_D.US,D,20210831,000000,25.51,25.54,25.509,25.53,12748,0
|
| 62 |
+
ABR_D.US,D,20210901,000000,25.53,25.55,25.52,25.53,31187,0
|
| 63 |
+
ABR_D.US,D,20210902,000000,25.6,25.6,25.516,25.53,25284,0
|
| 64 |
+
ABR_D.US,D,20210903,000000,25.52,25.55,25.5,25.53,28982,0
|
| 65 |
+
ABR_D.US,D,20210907,000000,25.53,25.63,25.51,25.6,35751,0
|
| 66 |
+
ABR_D.US,D,20210908,000000,25.61,25.62,25.47,25.53,10340,0
|
| 67 |
+
ABR_D.US,D,20210909,000000,25.529,25.53,25.49,25.53,22712,0
|
| 68 |
+
ABR_D.US,D,20210910,000000,25.6,25.8,25.5215,25.65,101641,0
|
| 69 |
+
ABR_D.US,D,20210913,000000,25.6,25.62,25.52,25.55,24559,0
|
| 70 |
+
ABR_D.US,D,20210914,000000,25.51,25.58,25.5084,25.54,13629,0
|
| 71 |
+
ABR_D.US,D,20210915,000000,25.5,25.56,25.5,25.54,9069,0
|
| 72 |
+
ABR_D.US,D,20210916,000000,25.54,25.55,25.49,25.5,34297,0
|
| 73 |
+
ABR_D.US,D,20210917,000000,25.57,25.5798,25.49,25.54,22201,0
|
| 74 |
+
ABR_D.US,D,20210920,000000,25.49,25.5,25.43,25.45,11820,0
|
| 75 |
+
ABR_D.US,D,20210921,000000,25.53,25.53,25.46,25.53,19289,0
|
| 76 |
+
ABR_D.US,D,20210922,000000,25.5,25.55,25.47,25.55,13790,0
|
| 77 |
+
ABR_D.US,D,20210923,000000,25.55,25.55,25.51,25.53,8537,0
|
| 78 |
+
ABR_D.US,D,20210924,000000,25.5,25.53,25.48,25.52,12826,0
|
| 79 |
+
ABR_D.US,D,20210927,000000,25.52,25.59,25.48,25.53,20112,0
|
| 80 |
+
ABR_D.US,D,20210928,000000,25.51,25.55,25.4001,25.46,8869,0
|
| 81 |
+
ABR_D.US,D,20210929,000000,25.55,25.565,25.5,25.54,14454,0
|
| 82 |
+
ABR_D.US,D,20210930,000000,25.55,25.55,25.48,25.5,35818,0
|
| 83 |
+
ABR_D.US,D,20211001,000000,25.53,25.53,25.41,25.42,53114,0
|
| 84 |
+
ABR_D.US,D,20211004,000000,25.43,25.43,25.36,25.4,24464,0
|
| 85 |
+
ABR_D.US,D,20211005,000000,25.42,25.49,25.35,25.4,48005,0
|
| 86 |
+
ABR_D.US,D,20211006,000000,25.48,25.48,25.35,25.42,54642,0
|
| 87 |
+
ABR_D.US,D,20211007,000000,25.5,25.5,25.37,25.41,32829,0
|
| 88 |
+
ABR_D.US,D,20211008,000000,25.42,25.43,25.41,25.42,17171,0
|
| 89 |
+
ABR_D.US,D,20211011,000000,25.49,25.49,25.42,25.45,12673,0
|
| 90 |
+
ABR_D.US,D,20211012,000000,25.44,25.46,25.37,25.41,69315,0
|
| 91 |
+
ABR_D.US,D,20211013,000000,25.4,25.57,25.4,25.53,67447,0
|
| 92 |
+
ABR_D.US,D,20211014,000000,25.14,25.28,25.14,25.2,33400,0
|
| 93 |
+
ABR_D.US,D,20211015,000000,25.19,25.25,24.98,25.05,50892,0
|
| 94 |
+
ABR_D.US,D,20211018,000000,25.06,25.17,25.02,25.13,21787,0
|
| 95 |
+
ABR_D.US,D,20211019,000000,25.1,25.145,25.05,25.08,35596,0
|
| 96 |
+
ABR_D.US,D,20211020,000000,25.09,25.12,25.04,25.08,30453,0
|
| 97 |
+
ABR_D.US,D,20211021,000000,25.1,25.13,25.086,25.12,24095,0
|
| 98 |
+
ABR_D.US,D,20211022,000000,25.13,25.16,25.0601,25.12,30975,0
|
| 99 |
+
ABR_D.US,D,20211025,000000,25.12,25.12,25.04,25.11,28524,0
|
| 100 |
+
ABR_D.US,D,20211026,000000,25.14,25.14,25.0707,25.1,14870,0
|
| 101 |
+
ABR_D.US,D,20211027,000000,25.14,25.24,25.12,25.14,21852,0
|
| 102 |
+
ABR_D.US,D,20211028,000000,25.15,25.1897,25.14,25.17,21015,0
|
| 103 |
+
ABR_D.US,D,20211029,000000,25.18,25.18,25.14,25.18,24795,0
|
| 104 |
+
ABR_D.US,D,20211101,000000,25.17,25.22,25.15,25.21,34484,0
|
| 105 |
+
ABR_D.US,D,20211102,000000,25.22,25.25,25.196,25.25,20358,0
|
| 106 |
+
ABR_D.US,D,20211103,000000,25.25,25.28,25.25,25.27,20806,0
|
| 107 |
+
ABR_D.US,D,20211104,000000,25.2519,25.3,25.24,25.27,27528,0
|
| 108 |
+
ABR_D.US,D,20211105,000000,25.3,25.3,25.22,25.3,32922,0
|
| 109 |
+
ABR_D.US,D,20211108,000000,25.3,25.3799,25.24,25.27,13003,0
|
| 110 |
+
ABR_D.US,D,20211109,000000,25.3,25.52,25.24,25.37,74912,0
|
| 111 |
+
ABR_D.US,D,20211110,000000,25.37,25.43,25.25,25.35,30703,0
|
| 112 |
+
ABR_D.US,D,20211111,000000,25.32,25.355,25.3,25.32,17575,0
|
| 113 |
+
ABR_D.US,D,20211112,000000,25.335,25.37,25.27,25.32,7091,0
|
| 114 |
+
ABR_D.US,D,20211115,000000,25.35,25.35,25.21,25.28,13840,0
|
| 115 |
+
ABR_D.US,D,20211116,000000,25.34,25.34,25.2711,25.3,6348,0
|
| 116 |
+
ABR_D.US,D,20211117,000000,25.2675,25.35,25.2675,25.35,14393,0
|
| 117 |
+
ABR_D.US,D,20211118,000000,25.29,25.35,25.28,25.35,9512,0
|
| 118 |
+
ABR_D.US,D,20211119,000000,25.3484,25.35,25.34,25.35,6763,0
|
| 119 |
+
ABR_D.US,D,20211122,000000,25.35,25.359,25.172,25.23,31887,0
|
| 120 |
+
ABR_D.US,D,20211123,000000,25.2,25.3,24.95,25.1,46095,0
|
| 121 |
+
ABR_D.US,D,20211124,000000,25.16,25.16,25.12,25.16,4903,0
|
| 122 |
+
ABR_D.US,D,20211126,000000,25.1,25.15,25.05,25.1,7123,0
|
| 123 |
+
ABR_D.US,D,20211129,000000,25.11,25.2,25.11,25.165,4409,0
|
| 124 |
+
ABR_D.US,D,20211130,000000,25.18,25.18,24.99,24.99,23397,0
|
| 125 |
+
ABR_D.US,D,20211201,000000,25.1999,25.1999,25.0301,25.1393,14332,0
|
| 126 |
+
ABR_D.US,D,20211202,000000,25.16,25.2,25.1,25.15,14530,0
|
| 127 |
+
ABR_D.US,D,20211203,000000,25.2,25.2,25.165,25.1899,4777,0
|
| 128 |
+
ABR_D.US,D,20211206,000000,25.05,25.21,25.05,25.2,17509,0
|
| 129 |
+
ABR_D.US,D,20211207,000000,25.2,25.22,25.07,25.19,27502,0
|
| 130 |
+
ABR_D.US,D,20211208,000000,25.1878,25.2689,25.151,25.2,6959,0
|
| 131 |
+
ABR_D.US,D,20211209,000000,25.1913,25.2,25.1893,25.2,11982,0
|
| 132 |
+
ABR_D.US,D,20211210,000000,25.1637,25.2,25.12,25.2,11622,0
|
| 133 |
+
ABR_D.US,D,20211213,000000,25.16,25.2,25.16,25.2,14536,0
|
| 134 |
+
ABR_D.US,D,20211214,000000,25.1999,25.205,25.07,25.18,9992,0
|
| 135 |
+
ABR_D.US,D,20211215,000000,25.08,25.1737,25.08,25.12,6241,0
|
| 136 |
+
ABR_D.US,D,20211216,000000,25.13,25.2,25.105,25.2,4069,0
|
| 137 |
+
ABR_D.US,D,20211217,000000,25.16,25.25,25.16,25.2,27901,0
|
| 138 |
+
ABR_D.US,D,20211220,000000,25.2,25.22,25.18,25.2,5224,0
|
| 139 |
+
ABR_D.US,D,20211221,000000,25.21,25.21,25.16,25.2,9578,0
|
| 140 |
+
ABR_D.US,D,20211222,000000,25.19,25.2738,25.19,25.19,8147,0
|
| 141 |
+
ABR_D.US,D,20211223,000000,25.3,25.3,25.22,25.24,18616,0
|
| 142 |
+
ABR_D.US,D,20211227,000000,25.3,25.3,25.18,25.25,14708,0
|
| 143 |
+
ABR_D.US,D,20211228,000000,25.29,25.31,25.2143,25.31,5836,0
|
| 144 |
+
ABR_D.US,D,20211229,000000,25.265,25.31,25.22,25.3,9430,0
|
| 145 |
+
ABR_D.US,D,20211230,000000,25.3,25.31,25.29,25.3,14198,0
|
| 146 |
+
ABR_D.US,D,20211231,000000,25.3,25.35,25.3,25.35,9135,0
|
| 147 |
+
ABR_D.US,D,20220103,000000,25.303,25.37,25.303,25.35,11834,0
|
| 148 |
+
ABR_D.US,D,20220104,000000,25.3177,25.35,25.24,25.3,10333,0
|
| 149 |
+
ABR_D.US,D,20220105,000000,25.2,25.37,25.2,25.29,26002,0
|
| 150 |
+
ABR_D.US,D,20220106,000000,25.28,25.37,25.25,25.3417,9105,0
|
| 151 |
+
ABR_D.US,D,20220107,000000,25.37,25.49,25.28,25.405,12459,0
|
| 152 |
+
ABR_D.US,D,20220110,000000,25.37,25.43,25.37,25.43,9278,0
|
| 153 |
+
ABR_D.US,D,20220111,000000,25.35,25.44,25.32,25.44,22602,0
|
| 154 |
+
ABR_D.US,D,20220112,000000,25.385,25.48,25.37,25.48,11758,0
|
| 155 |
+
ABR_D.US,D,20220113,000000,25.16,25.17,25.12,25.16,25312,0
|
| 156 |
+
ABR_D.US,D,20220114,000000,25.15,25.17,25.1132,25.15,34783,0
|
| 157 |
+
ABR_D.US,D,20220118,000000,25.1121,25.1125,25.0603,25.11,15674,0
|
| 158 |
+
ABR_D.US,D,20220119,000000,25.14,25.14,25.06,25.12,9435,0
|
| 159 |
+
ABR_D.US,D,20220120,000000,25.16,25.16,25.06,25.09,6407,0
|
| 160 |
+
ABR_D.US,D,20220121,000000,25.05,25.15,25.05,25.15,15525,0
|
| 161 |
+
ABR_D.US,D,20220124,000000,25.08,25.16,25.045,25.1,23115,0
|
| 162 |
+
ABR_D.US,D,20220125,000000,25.05,25.21,25.04,25.21,14831,0
|
| 163 |
+
ABR_D.US,D,20220126,000000,25.14,25.14,25.06,25.08,7108,0
|
| 164 |
+
ABR_D.US,D,20220127,000000,25.0999,25.1026,24.855,24.94,18518,0
|
| 165 |
+
ABR_D.US,D,20220128,000000,24.9999,25.08,24.87,25,20054,0
|
| 166 |
+
ABR_D.US,D,20220131,000000,24.95,25.0018,24.65,24.75,91089,0
|
| 167 |
+
ABR_D.US,D,20220201,000000,24.87,24.87,24.53,24.61,26843,0
|
| 168 |
+
ABR_D.US,D,20220202,000000,24.75,24.75,24.42,24.51,16330,0
|
| 169 |
+
ABR_D.US,D,20220203,000000,24.4,24.57,24.3551,24.44,12571,0
|
| 170 |
+
ABR_D.US,D,20220204,000000,24.56,24.56,24.4,24.43,6881,0
|
| 171 |
+
ABR_D.US,D,20220207,000000,24.45,24.45,23.8911,23.98,44459,0
|
| 172 |
+
ABR_D.US,D,20220208,000000,23.76,23.97,23.45,23.48,35718,0
|
| 173 |
+
ABR_D.US,D,20220209,000000,23.6,23.6,23.28,23.39,31540,0
|
| 174 |
+
ABR_D.US,D,20220210,000000,23.25,23.25,22.87,22.9,23290,0
|
| 175 |
+
ABR_D.US,D,20220211,000000,22.85,22.895,22.8,22.84,21140,0
|
| 176 |
+
ABR_D.US,D,20220214,000000,22.82,22.9,22.82,22.87,13958,0
|
| 177 |
+
ABR_D.US,D,20220215,000000,22.87,23.17,22.87,23.17,23632,0
|
| 178 |
+
ABR_D.US,D,20220216,000000,23.15,23.32,22.83,23.31,23496,0
|
| 179 |
+
ABR_D.US,D,20220217,000000,23.07,23.32,22.75,22.97,35288,0
|
| 180 |
+
ABR_D.US,D,20220218,000000,22.83,23.5,22.83,23.5,17661,0
|
| 181 |
+
ABR_D.US,D,20220222,000000,23.2,23.51,23.19,23.26,21951,0
|
| 182 |
+
ABR_D.US,D,20220223,000000,23.5499,23.5499,23.11,23.22,9434,0
|
| 183 |
+
ABR_D.US,D,20220224,000000,23.11,23.42,22.865,23.31,54379,0
|
| 184 |
+
ABR_D.US,D,20220225,000000,23.23,23.4451,23.12,23.32,80956,0
|
| 185 |
+
ABR_D.US,D,20220228,000000,23.3,23.47,23.08,23.12,36534,0
|
| 186 |
+
ABR_D.US,D,20220301,000000,23.15,23.25,22.8,23.03,17182,0
|
| 187 |
+
ABR_D.US,D,20220302,000000,23.03,23.07,22.89,22.95,14838,0
|
| 188 |
+
ABR_D.US,D,20220303,000000,23,23,22.75,22.9,16927,0
|
| 189 |
+
ABR_D.US,D,20220304,000000,22.79,22.9658,22.5,22.61,29886,0
|
| 190 |
+
ABR_D.US,D,20220307,000000,22.61,22.6148,22.03,22.03,17960,0
|
| 191 |
+
ABR_D.US,D,20220308,000000,21.91,21.955,21.3076,21.37,50949,0
|
| 192 |
+
ABR_D.US,D,20220309,000000,21.53,22.3,21.45,22.1,63826,0
|
| 193 |
+
ABR_D.US,D,20220310,000000,22,22.5899,21.86,22.45,38785,0
|
| 194 |
+
ABR_D.US,D,20220311,000000,22.35,22.35,21.9,21.9,28335,0
|
| 195 |
+
ABR_D.US,D,20220314,000000,21.91,22.005,20.89,20.97,55932,0
|
| 196 |
+
ABR_D.US,D,20220315,000000,21.14,21.9648,21.1,21.5,36480,0
|
| 197 |
+
ABR_D.US,D,20220316,000000,21.75,21.76,21.42,21.65,13653,0
|
| 198 |
+
ABR_D.US,D,20220317,000000,21.82,22.1,21.79,21.79,29441,0
|
| 199 |
+
ABR_D.US,D,20220318,000000,21.91,22.13,21.79,21.95,16403,0
|
| 200 |
+
ABR_D.US,D,20220321,000000,21.97,22.06,21.6,21.79,38001,0
|
| 201 |
+
ABR_D.US,D,20220322,000000,21.855,21.95,21.7,21.89,26940,0
|
| 202 |
+
ABR_D.US,D,20220323,000000,21.89,22.0702,21.795,22,18306,0
|
| 203 |
+
ABR_D.US,D,20220324,000000,22.04,22.2999,22.02,22.02,29645,0
|
| 204 |
+
ABR_D.US,D,20220325,000000,22,22.1599,22,22.05,14719,0
|
| 205 |
+
ABR_D.US,D,20220328,000000,22.17,22.3,22.16,22.225,18726,0
|
| 206 |
+
ABR_D.US,D,20220329,000000,22.24,22.4,22.05,22.235,32286,0
|
| 207 |
+
ABR_D.US,D,20220330,000000,22.38,22.49,22.2787,22.37,10856,0
|
| 208 |
+
ABR_D.US,D,20220331,000000,22.37,22.51,22.34,22.5,32169,0
|
| 209 |
+
ABR_D.US,D,20220401,000000,22.37,22.51,22.315,22.41,8573,0
|
| 210 |
+
ABR_D.US,D,20220404,000000,22.52,23.2178,22.52,23.04,19257,0
|
| 211 |
+
ABR_D.US,D,20220405,000000,23.2091,23.33,23.0595,23.1401,14432,0
|
| 212 |
+
ABR_D.US,D,20220406,000000,23,23.17,23,23.05,8701,0
|
| 213 |
+
ABR_D.US,D,20220407,000000,23.0885,23.4898,22.9721,23.15,12441,0
|
| 214 |
+
ABR_D.US,D,20220408,000000,23.13,23.35,23.11,23.3,12251,0
|
| 215 |
+
ABR_D.US,D,20220411,000000,23.25,23.25,22.87,22.9252,5587,0
|
| 216 |
+
ABR_D.US,D,20220412,000000,23.13,23.36,22.9014,23.225,23452,0
|
| 217 |
+
ABR_D.US,D,20220413,000000,22.9,23.05,22.75,22.79,5348,0
|
| 218 |
+
ABR_D.US,D,20220414,000000,22.81,23,22.81,22.96,34148,0
|
| 219 |
+
ABR_D.US,D,20220418,000000,22.85,23,22.763,22.763,19346,0
|
| 220 |
+
ABR_D.US,D,20220419,000000,22.7001,22.8275,22.649,22.6813,6742,0
|
| 221 |
+
ABR_D.US,D,20220420,000000,22.68,22.7,22.4,22.4,12713,0
|
| 222 |
+
ABR_D.US,D,20220421,000000,22.5442,22.6466,22.5,22.53,13541,0
|
| 223 |
+
ABR_D.US,D,20220422,000000,22.8199,22.99,22.37,22.72,21494,0
|
| 224 |
+
ABR_D.US,D,20220425,000000,22.95,22.95,22.41,22.65,5526,0
|
| 225 |
+
ABR_D.US,D,20220426,000000,22.7,23,22.5,22.7,5842,0
|
| 226 |
+
ABR_D.US,D,20220427,000000,22.5418,22.83,22.5322,22.54,2833,0
|
| 227 |
+
ABR_D.US,D,20220428,000000,22.72,22.94,22.5,22.7,30997,0
|
| 228 |
+
ABR_D.US,D,20220429,000000,22.55,22.555,21.79,22.24,65670,0
|
| 229 |
+
ABR_D.US,D,20220502,000000,22.24,22.5799,21.9,21.93,45733,0
|
| 230 |
+
ABR_D.US,D,20220503,000000,21.93,22.24,21.6,21.8,19051,0
|
| 231 |
+
ABR_D.US,D,20220504,000000,21.9,22.1999,21.75,22.1999,5309,0
|
| 232 |
+
ABR_D.US,D,20220505,000000,22.18,22.1999,21.05,21.38,23774,0
|
| 233 |
+
ABR_D.US,D,20220506,000000,21.38,21.9999,21.26,21.5041,10412,0
|
| 234 |
+
ABR_D.US,D,20220509,000000,21.31,21.34,21.18,21.22,10623,0
|
| 235 |
+
ABR_D.US,D,20220510,000000,21.25,21.4141,21.02,21.2,22311,0
|
| 236 |
+
ABR_D.US,D,20220511,000000,21.15,21.33,21.0371,21.15,13129,0
|
| 237 |
+
ABR_D.US,D,20220512,000000,21.225,21.3279,21,21.1341,17029,0
|
| 238 |
+
ABR_D.US,D,20220513,000000,21.05,21.14,20.87,21.05,18467,0
|
| 239 |
+
ABR_D.US,D,20220516,000000,21.1001,21.17,20.9001,21.17,17136,0
|
| 240 |
+
ABR_D.US,D,20220517,000000,21.23,21.27,21.09,21.09,14072,0
|
| 241 |
+
ABR_D.US,D,20220518,000000,21.15,21.15,20.8508,20.88,17312,0
|
| 242 |
+
ABR_D.US,D,20220519,000000,20.75,20.9,20.75,20.77,7767,0
|
| 243 |
+
ABR_D.US,D,20220520,000000,20.7908,20.7908,20.65,20.77,10866,0
|
| 244 |
+
ABR_D.US,D,20220523,000000,20.6976,20.85,20.6976,20.7001,10516,0
|
| 245 |
+
ABR_D.US,D,20220524,000000,20.71,20.77,20.5824,20.65,15213,0
|
| 246 |
+
ABR_D.US,D,20220525,000000,20.866,21.0173,20.56,21.0173,19029,0
|
| 247 |
+
ABR_D.US,D,20220526,000000,21.25,21.29,21.1,21.24,12046,0
|
| 248 |
+
ABR_D.US,D,20220527,000000,21.61,21.7,21.31,21.68,10958,0
|
| 249 |
+
ABR_D.US,D,20220531,000000,22.89,22.89,21.5,22.01,34268,0
|
| 250 |
+
ABR_D.US,D,20220601,000000,21.95,22.1486,21.894,22,7880,0
|
| 251 |
+
ABR_D.US,D,20220602,000000,21.93,21.93,21.8093,21.885,3239,0
|
| 252 |
+
ABR_D.US,D,20220603,000000,22.06,22.25,21.83,22.24,9992,0
|
| 253 |
+
ABR_D.US,D,20220606,000000,22.2,22.3304,21.8994,22.1,3541,0
|
| 254 |
+
ABR_D.US,D,20220607,000000,22.31,22.31,22.145,22.225,4017,0
|
| 255 |
+
ABR_D.US,D,20220608,000000,22.1216,22.46,22.1201,22.18,11866,0
|
| 256 |
+
ABR_D.US,D,20220609,000000,22.3959,22.4899,21.825,22.04,17211,0
|
| 257 |
+
ABR_D.US,D,20220610,000000,22,22.13,21.55,21.7,6137,0
|
| 258 |
+
ABR_D.US,D,20220613,000000,21.55,21.56,20.7,20.78,21708,0
|
| 259 |
+
ABR_D.US,D,20220614,000000,21.458,21.458,20.16,20.2,21576,0
|
| 260 |
+
ABR_D.US,D,20220615,000000,20.91,21,20.2,20.6,5473,0
|
| 261 |
+
ABR_D.US,D,20220616,000000,20.5,20.5,20.1,20.22,14298,0
|
| 262 |
+
ABR_D.US,D,20220617,000000,20.3516,20.991,19.77,19.85,38521,0
|
| 263 |
+
ABR_D.US,D,20220621,000000,19.85,20.4299,19.75,19.8,21255,0
|
| 264 |
+
ABR_D.US,D,20220622,000000,20.1,20.1034,19.7004,19.7561,10601,0
|
| 265 |
+
ABR_D.US,D,20220623,000000,20.2796,20.2796,19.76,20,11130,0
|
| 266 |
+
ABR_D.US,D,20220624,000000,20.4229,20.6,20.0973,20.6,12271,0
|
| 267 |
+
ABR_D.US,D,20220627,000000,20.25,20.38,20.25,20.38,953,0
|
| 268 |
+
ABR_D.US,D,20220628,000000,20.652,20.7166,20.325,20.492,16772,0
|
| 269 |
+
ABR_D.US,D,20220629,000000,20.58,20.7899,20.2,20.55,6606,0
|
| 270 |
+
ABR_D.US,D,20220630,000000,20.55,20.65,20.2639,20.51,9686,0
|
| 271 |
+
ABR_D.US,D,20220701,000000,20.51,20.6499,20.353,20.59,3019,0
|
| 272 |
+
ABR_D.US,D,20220705,000000,20.65,21,20.6499,20.8,8924,0
|
| 273 |
+
ABR_D.US,D,20220706,000000,20.8,21.4899,20.5,20.5,15398,0
|
| 274 |
+
ABR_D.US,D,20220707,000000,21.16,21.16,20.4,20.74,15505,0
|
| 275 |
+
ABR_D.US,D,20220708,000000,20.8583,20.9299,20.5815,20.75,2163,0
|
| 276 |
+
ABR_D.US,D,20220711,000000,20.785,21.2902,20.785,20.9659,6285,0
|
| 277 |
+
ABR_D.US,D,20220712,000000,21,21.324,20.8201,21.1199,7225,0
|
| 278 |
+
ABR_D.US,D,20220713,000000,21.09,21.12,20.8501,20.935,9325,0
|
| 279 |
+
ABR_D.US,D,20220714,000000,20.5,20.5,19.7601,20.07,30551,0
|
| 280 |
+
ABR_D.US,D,20220715,000000,20,20.18,20,20.014,14705,0
|
| 281 |
+
ABR_D.US,D,20220718,000000,20.125,20.125,19.72,20.08,13242,0
|
| 282 |
+
ABR_D.US,D,20220719,000000,20.01,20.1,19.8043,19.95,22019,0
|
| 283 |
+
ABR_D.US,D,20220720,000000,20,20,19.73,19.81,19032,0
|
| 284 |
+
ABR_D.US,D,20220721,000000,19.84,19.85,19.73,19.81,28405,0
|
| 285 |
+
ABR_D.US,D,20220722,000000,19.89,19.9999,19.8,19.82,12071,0
|
| 286 |
+
ABR_D.US,D,20220725,000000,19.82,20.05,19.82,19.9777,11324,0
|
| 287 |
+
ABR_D.US,D,20220726,000000,19.96,20.2134,19.8,19.88,18934,0
|
| 288 |
+
ABR_D.US,D,20220727,000000,20.05,20.1,20.01,20.09,12443,0
|
| 289 |
+
ABR_D.US,D,20220728,000000,20.13,20.51,20.13,20.4,36295,0
|
| 290 |
+
ABR_D.US,D,20220729,000000,20.51,21.35,20.51,21.29,34705,0
|
| 291 |
+
ABR_D.US,D,20220801,000000,21.29,21.59,21.2028,21.5,29481,0
|
| 292 |
+
ABR_D.US,D,20220802,000000,21.4999,21.71,21.2,21.47,32558,0
|
| 293 |
+
ABR_D.US,D,20220803,000000,21.51,21.6,21.5,21.54,17284,0
|
| 294 |
+
ABR_D.US,D,20220804,000000,21.5154,21.53,21.35,21.35,36470,0
|
| 295 |
+
ABR_D.US,D,20220805,000000,21.25,21.25,20.715,21.0083,12907,0
|
| 296 |
+
ABR_D.US,D,20220808,000000,21.21,21.45,20.9,21.35,21431,0
|
| 297 |
+
ABR_D.US,D,20220809,000000,21.3294,21.42,21.11,21.22,4176,0
|
| 298 |
+
ABR_D.US,D,20220810,000000,21.325,21.5,21.1139,21.1139,8474,0
|
| 299 |
+
ABR_D.US,D,20220811,000000,21.4529,21.4999,20.93,21.22,16445,0
|
| 300 |
+
ABR_D.US,D,20220812,000000,21.1,21.21,21,21.19,26760,0
|
| 301 |
+
ABR_D.US,D,20220815,000000,21.19,21.79,21.19,21.75,22564,0
|
| 302 |
+
ABR_D.US,D,20220816,000000,21.75,21.99,21.64,21.99,10755,0
|
| 303 |
+
ABR_D.US,D,20220817,000000,21.72,22,21.55,21.57,21839,0
|
| 304 |
+
ABR_D.US,D,20220818,000000,21.505,21.56,21.302,21.39,4795,0
|
| 305 |
+
ABR_D.US,D,20220819,000000,21.25,21.25,21.09,21.09,4483,0
|
| 306 |
+
ABR_D.US,D,20220822,000000,21.09,21.14,21.01,21.08,11179,0
|
| 307 |
+
ABR_D.US,D,20220823,000000,21.11,21.36,20.62,20.7,10074,0
|
| 308 |
+
ABR_D.US,D,20220824,000000,20.7,21.3649,20.7,21.08,12601,0
|
| 309 |
+
ABR_D.US,D,20220825,000000,21,21.28,21,21.19,11709,0
|
| 310 |
+
ABR_D.US,D,20220826,000000,21.2,21.34,21.2,21.245,9321,0
|
| 311 |
+
ABR_D.US,D,20220829,000000,21.125,21.125,20.76,20.76,2950,0
|
| 312 |
+
ABR_D.US,D,20220830,000000,20.8,20.89,20.6602,20.7,7999,0
|
| 313 |
+
ABR_D.US,D,20220831,000000,20.6475,20.6753,20.5,20.5,4095,0
|
| 314 |
+
ABR_D.US,D,20220901,000000,20.8,20.8,20.6195,20.78,6472,0
|
| 315 |
+
ABR_D.US,D,20220902,000000,20.5224,20.7257,20.52,20.6145,5857,0
|
| 316 |
+
ABR_D.US,D,20220906,000000,20.7379,20.7379,20.26,20.35,5584,0
|
| 317 |
+
ABR_D.US,D,20220907,000000,20.31,20.705,20.31,20.33,2805,0
|
| 318 |
+
ABR_D.US,D,20220908,000000,20.485,20.6136,20.33,20.525,1895,0
|
| 319 |
+
ABR_D.US,D,20220909,000000,20.6,20.65,20.5506,20.5956,2086,0
|
| 320 |
+
ABR_D.US,D,20220912,000000,20.9756,20.9756,20.7,20.7,4493,0
|
| 321 |
+
ABR_D.US,D,20220913,000000,20.645,20.7,20.58,20.58,3923,0
|
| 322 |
+
ABR_D.US,D,20220914,000000,20.58,20.6,20.41,20.41,4081,0
|
| 323 |
+
ABR_D.US,D,20220915,000000,20.3694,20.45,20.2502,20.37,9131,0
|
| 324 |
+
ABR_D.US,D,20220916,000000,20.33,20.4306,20.05,20.25,4807,0
|
| 325 |
+
ABR_D.US,D,20220919,000000,20.24,20.24,19.77,19.79,13059,0
|
| 326 |
+
ABR_D.US,D,20220920,000000,19.7,20.24,19.7,19.83,3386,0
|
| 327 |
+
ABR_D.US,D,20220921,000000,19.93,20.17,19.805,19.805,3161,0
|
| 328 |
+
ABR_D.US,D,20220922,000000,19.76,19.87,19.56,19.8,7717,0
|
| 329 |
+
ABR_D.US,D,20220923,000000,19.7065,19.7065,18.8504,19.13,21176,0
|
| 330 |
+
ABR_D.US,D,20220926,000000,19.28,19.28,18.8264,18.97,12931,0
|
| 331 |
+
ABR_D.US,D,20220927,000000,18.96,19.4168,18.9274,19.26,5356,0
|
| 332 |
+
ABR_D.US,D,20220928,000000,19.37,19.5977,19.05,19.28,9933,0
|
| 333 |
+
ABR_D.US,D,20220929,000000,19.1556,19.59,19.039,19.59,18632,0
|
| 334 |
+
ABR_D.US,D,20220930,000000,20,20,19.13,19.44,38978,0
|
| 335 |
+
ABR_D.US,D,20221003,000000,19.6,19.86,19.5866,19.86,8909,0
|
| 336 |
+
ABR_D.US,D,20221004,000000,19.8,19.8,19.45,19.5,53754,0
|
| 337 |
+
ABR_D.US,D,20221005,000000,19.37,19.64,19.3,19.3,16052,0
|
| 338 |
+
ABR_D.US,D,20221006,000000,19.29,19.29,19.1067,19.29,7814,0
|
| 339 |
+
ABR_D.US,D,20221007,000000,19.05,19.22,18.73,18.9999,15857,0
|
| 340 |
+
ABR_D.US,D,20221010,000000,19.23,19.23,18.6,18.7698,6038,0
|
| 341 |
+
ABR_D.US,D,20221011,000000,18.8864,19.2047,18.7301,18.7301,5788,0
|
| 342 |
+
ABR_D.US,D,20221012,000000,18.92,18.9499,18.66,18.67,22575,0
|
| 343 |
+
ABR_D.US,D,20221013,000000,18.56,18.6006,17.9,17.93,33889,0
|
| 344 |
+
ABR_D.US,D,20221014,000000,18.05,18.05,17.82,17.9,6600,0
|
| 345 |
+
ABR_D.US,D,20221017,000000,17.97,17.97,17.1,17.58,54825,0
|
| 346 |
+
ABR_D.US,D,20221018,000000,17.6501,17.9352,17.3,17.33,24944,0
|
| 347 |
+
ABR_D.US,D,20221019,000000,17.3,17.3,17,17,20271,0
|
| 348 |
+
ABR_D.US,D,20221020,000000,17.075,17.075,16.51,16.51,14134,0
|
| 349 |
+
ABR_D.US,D,20221021,000000,16.5,16.7175,16.11,16.1884,26505,0
|
| 350 |
+
ABR_D.US,D,20221024,000000,16.2,16.2,16,16.14,39394,0
|
| 351 |
+
ABR_D.US,D,20221025,000000,16.27,16.645,16.14,16.5,57649,0
|
| 352 |
+
ABR_D.US,D,20221026,000000,16.6,17.09,16.4,16.57,39230,0
|
| 353 |
+
ABR_D.US,D,20221027,000000,16.6,16.9899,16.55,16.75,20259,0
|
| 354 |
+
ABR_D.US,D,20221028,000000,16.9228,17.8967,16.9228,17.8,11904,0
|
| 355 |
+
ABR_D.US,D,20221031,000000,17.63,18.7058,17.355,17.48,50511,0
|
| 356 |
+
ABR_D.US,D,20221101,000000,17.7,18.6758,17.29,17.29,11628,0
|
| 357 |
+
ABR_D.US,D,20221102,000000,17.79,17.79,17.175,17.22,23058,0
|
| 358 |
+
ABR_D.US,D,20221103,000000,17.45,17.45,17.0586,17.27,4457,0
|
| 359 |
+
ABR_D.US,D,20221104,000000,17.9,18.14,17.5101,17.85,25326,0
|
| 360 |
+
ABR_D.US,D,20221107,000000,17.935,18.02,17.65,17.79,11755,0
|
| 361 |
+
ABR_D.US,D,20221108,000000,17.8,18.55,17.8,18.32,8636,0
|
| 362 |
+
ABR_D.US,D,20221109,000000,18.4,19.12,17.61,17.6541,19732,0
|
| 363 |
+
ABR_D.US,D,20221110,000000,18.3,18.61,17.985,18.165,13061,0
|
| 364 |
+
ABR_D.US,D,20221111,000000,18.99,19.2,18.21,18.925,3599,0
|
| 365 |
+
ABR_D.US,D,20221114,000000,19.1025,19.1025,18.2917,18.6,6082,0
|
| 366 |
+
ABR_D.US,D,20221115,000000,19.11,19.37,18.48,18.71,25253,0
|
| 367 |
+
ABR_D.US,D,20221116,000000,19.516,19.516,18.6014,19.045,5620,0
|
| 368 |
+
ABR_D.US,D,20221117,000000,18.901,19.0257,18.2,18.5,5101,0
|
| 369 |
+
ABR_D.US,D,20221118,000000,18.75,18.8394,18,18.265,15817,0
|
| 370 |
+
ABR_D.US,D,20221121,000000,18.4,18.7,18.03,18.28,56506,0
|
| 371 |
+
ABR_D.US,D,20221122,000000,18.4669,18.7,18.15,18.32,20931,0
|
| 372 |
+
ABR_D.US,D,20221123,000000,18.42,18.5,18.25,18.475,16059,0
|
| 373 |
+
ABR_D.US,D,20221128,000000,18.2601,19.2021,18.2601,18.5,10530,0
|
| 374 |
+
ABR_D.US,D,20221129,000000,18.7,18.99,18.03,18.03,14879,0
|
| 375 |
+
ABR_D.US,D,20221130,000000,18.3994,18.4,18.1202,18.24,9433,0
|
| 376 |
+
ABR_D.US,D,20221201,000000,18.6,18.95,18.175,18.2,27779,0
|
| 377 |
+
ABR_D.US,D,20221202,000000,18.2,18.29,17.8063,17.85,39598,0
|
| 378 |
+
ABR_D.US,D,20221205,000000,17.8,17.9,17.35,17.3797,23155,0
|
| 379 |
+
ABR_D.US,D,20221206,000000,18.1436,18.1436,17.15,17.26,9916,0
|
| 380 |
+
ABR_D.US,D,20221207,000000,17.0996,17.4,17.0401,17.15,19894,0
|
| 381 |
+
ABR_D.US,D,20221208,000000,17.28,17.5699,17.2453,17.345,18101,0
|
| 382 |
+
ABR_D.US,D,20221209,000000,17.4,17.4466,17.2,17.36,22674,0
|
| 383 |
+
ABR_D.US,D,20221212,000000,17.35,17.5,16.83,17.09,39151,0
|
| 384 |
+
ABR_D.US,D,20221213,000000,17.26,17.7599,17,17.08,18840,0
|
| 385 |
+
ABR_D.US,D,20221214,000000,17.11,17.25,16.8,16.88,47840,0
|
| 386 |
+
ABR_D.US,D,20221215,000000,16.99,17.14,16.75,16.7956,48552,0
|
| 387 |
+
ABR_D.US,D,20221216,000000,16.91,17.1,16.61,16.711,20143,0
|
| 388 |
+
ABR_D.US,D,20221219,000000,16.95,17.07,16.4999,16.55,30161,0
|
| 389 |
+
ABR_D.US,D,20221220,000000,16.5999,16.6,16.48,16.5011,24900,0
|
| 390 |
+
ABR_D.US,D,20221221,000000,16.5001,16.79,16.5,16.61,38074,0
|
| 391 |
+
ABR_D.US,D,20221222,000000,16.61,16.7562,16.2,16.255,21712,0
|
| 392 |
+
ABR_D.US,D,20221223,000000,16.01,16.35,16.01,16.3177,36498,0
|
| 393 |
+
ABR_D.US,D,20221227,000000,16.3,16.77,16.25,16.7105,27122,0
|
| 394 |
+
ABR_D.US,D,20221228,000000,16.81,17.12,16.61,16.97,30655,0
|
| 395 |
+
ABR_D.US,D,20221229,000000,16.9175,17.3399,16.9101,17.12,15967,0
|
| 396 |
+
ABR_D.US,D,20221230,000000,17.2,17.48,17.2,17.26,38544,0
|
| 397 |
+
ABR_D.US,D,20230103,000000,17.2,17.4,17.2,17.4,11892,0
|
| 398 |
+
ABR_D.US,D,20230104,000000,17.7731,18.2061,17.6,18.2061,5584,0
|
| 399 |
+
ABR_D.US,D,20230105,000000,18.2,18.5617,17.991,18.3995,8503,0
|
| 400 |
+
ABR_D.US,D,20230106,000000,18.79,19.1,18.4201,18.69,12915,0
|
| 401 |
+
ABR_D.US,D,20230109,000000,18.83,19.43,18.83,19.192,20681,0
|
| 402 |
+
ABR_D.US,D,20230110,000000,19.32,19.62,19.12,19.4764,20559,0
|
| 403 |
+
ABR_D.US,D,20230111,000000,19.52,19.95,19.5,19.95,22254,0
|
| 404 |
+
ABR_D.US,D,20230112,000000,19.9,20.235,19.6561,19.88,38326,0
|
| 405 |
+
ABR_D.US,D,20230113,000000,19.885,20.13,19.85,20.0895,11395,0
|
| 406 |
+
ABR_D.US,D,20230117,000000,19.98,20.06,19.8144,19.965,33703,0
|
| 407 |
+
ABR_D.US,D,20230118,000000,20.06,20.87,20.06,20.38,16761,0
|
| 408 |
+
ABR_D.US,D,20230119,000000,20.1224,20.295,20,20,58850,0
|
| 409 |
+
ABR_D.US,D,20230120,000000,20,20.25,19.675,19.825,11468,0
|
| 410 |
+
ABR_D.US,D,20230123,000000,20.0499,20.3,19.7601,20.01,14535,0
|
| 411 |
+
ABR_D.US,D,20230124,000000,20.06,20.28,19.62,19.825,19220,0
|
| 412 |
+
ABR_D.US,D,20230125,000000,19.73,20.2081,19.73,20.02,6700,0
|
| 413 |
+
ABR_D.US,D,20230126,000000,20.01,20.3099,19.75,19.85,20415,0
|
| 414 |
+
ABR_D.US,D,20230127,000000,19.85,19.9999,19.83,19.88,16818,0
|
| 415 |
+
ABR_D.US,D,20230130,000000,19.91,20.1,19.7894,19.938,16746,0
|
| 416 |
+
ABR_D.US,D,20230131,000000,19.98,20.55,19.9329,20.41,29337,0
|
| 417 |
+
ABR_D.US,D,20230201,000000,20.5,20.85,20.38,20.71,48084,0
|
| 418 |
+
ABR_D.US,D,20230202,000000,20.86,21.05,20.7,20.871,31073,0
|
| 419 |
+
ABR_D.US,D,20230203,000000,20.8,20.9699,20.5557,20.75,15173,0
|
| 420 |
+
ABR_D.US,D,20230206,000000,20.9541,20.9541,20.735,20.735,6978,0
|
| 421 |
+
ABR_D.US,D,20230207,000000,20.58,20.98,20.5501,20.8,11632,0
|
| 422 |
+
ABR_D.US,D,20230208,000000,20.7,20.75,20.61,20.75,7678,0
|
| 423 |
+
ABR_D.US,D,20230209,000000,20.7,20.7,20.5,20.505,6439,0
|
| 424 |
+
ABR_D.US,D,20230210,000000,20.14,20.44,20.14,20.38,6056,0
|
| 425 |
+
ABR_D.US,D,20230213,000000,20.625,20.73,20.5001,20.64,5861,0
|
| 426 |
+
ABR_D.US,D,20230214,000000,20.71,20.71,20.12,20.12,15866,0
|
| 427 |
+
ABR_D.US,D,20230215,000000,20.31,20.4673,20.1206,20.3656,7344,0
|
| 428 |
+
ABR_D.US,D,20230216,000000,20.54,20.54,20.2142,20.3001,2957,0
|
| 429 |
+
ABR_D.US,D,20230217,000000,20.25,20.5,20.25,20.5,4437,0
|
| 430 |
+
ABR_D.US,D,20230221,000000,20.5,20.66,20.2,20.23,32413,0
|
| 431 |
+
ABR_D.US,D,20230222,000000,20.07,20.07,19.96,20,9530,0
|
| 432 |
+
ABR_D.US,D,20230223,000000,20,20.5,20,20.47,7988,0
|
| 433 |
+
ABR_D.US,D,20230224,000000,20.19,20.22,20.15,20.17,6235,0
|
| 434 |
+
ABR_D.US,D,20230227,000000,20.24,20.24,19.9,19.9,7572,0
|
| 435 |
+
ABR_D.US,D,20230228,000000,19.9573,19.99,19.5,19.76,21601,0
|
| 436 |
+
ABR_D.US,D,20230301,000000,19.64,19.6408,19.01,19.16,17986,0
|
| 437 |
+
ABR_D.US,D,20230302,000000,19,19,18,18.67,41567,0
|
| 438 |
+
ABR_D.US,D,20230303,000000,18.7805,19.1974,18.61,18.87,9870,0
|
| 439 |
+
ABR_D.US,D,20230306,000000,19.29,19.29,18.9904,19.1,17544,0
|
| 440 |
+
ABR_D.US,D,20230307,000000,19.0999,19.2,19.03,19.05,25657,0
|
| 441 |
+
ABR_D.US,D,20230308,000000,19.2299,19.23,18.72,18.8998,17201,0
|
| 442 |
+
ABR_D.US,D,20230309,000000,18.984,18.984,18.175,18.24,11142,0
|
| 443 |
+
ABR_D.US,D,20230310,000000,18.1,18.29,17.61,17.7587,27734,0
|
| 444 |
+
ABR_D.US,D,20230313,000000,17.63,18,17.3,17.41,38260,0
|
| 445 |
+
ABR_D.US,D,20230314,000000,17.74,18.02,16.375,16.6,125722,0
|
| 446 |
+
ABR_D.US,D,20230315,000000,16.49,16.96,16.3,16.65,35083,0
|
| 447 |
+
ABR_D.US,D,20230316,000000,16.5,17,16.4701,16.515,55183,0
|
| 448 |
+
ABR_D.US,D,20230317,000000,16.64,16.64,16.2,16.25,38887,0
|
| 449 |
+
ABR_D.US,D,20230320,000000,16.51,17.4817,16.51,16.92,27346,0
|
| 450 |
+
ABR_D.US,D,20230321,000000,17.16,17.16,16.8387,16.97,39312,0
|
| 451 |
+
ABR_D.US,D,20230322,000000,17.1,17.2,16.805,16.805,28692,0
|
| 452 |
+
ABR_D.US,D,20230323,000000,17.24,17.24,16.65,16.69,20474,0
|
| 453 |
+
ABR_D.US,D,20230324,000000,16.715,16.715,16.5,16.5499,26207,0
|
| 454 |
+
ABR_D.US,D,20230327,000000,16.65,17,16.61,17,32758,0
|
| 455 |
+
ABR_D.US,D,20230328,000000,16.99,17,16.92,16.9915,3355,0
|
| 456 |
+
ABR_D.US,D,20230329,000000,17.04,17.38,17,17.14,24827,0
|
| 457 |
+
ABR_D.US,D,20230330,000000,17.24,17.34,16.915,17.23,19442,0
|
| 458 |
+
ABR_D.US,D,20230331,000000,17.29,17.45,16.61,17.45,20101,0
|
| 459 |
+
ABR_D.US,D,20230403,000000,17.45,18.1,17.3625,18.05,32423,0
|
| 460 |
+
ABR_D.US,D,20230404,000000,18.17,18.3399,17.7501,18.01,25249,0
|
| 461 |
+
ABR_D.US,D,20230405,000000,18.13,18.13,17.8993,18,25185,0
|
| 462 |
+
ABR_D.US,D,20230406,000000,17.9651,18.1616,17.7475,18.16,10800,0
|
| 463 |
+
ABR_D.US,D,20230410,000000,18.13,18.13,17.8,17.9287,17880,0
|
| 464 |
+
ABR_D.US,D,20230411,000000,18.0497,18.85,17.88,18.4,76167,0
|
| 465 |
+
ABR_D.US,D,20230412,000000,18.29,18.8,18.28,18.52,27139,0
|
| 466 |
+
ABR_D.US,D,20230413,000000,18.11,18.26,17.4,17.81,28229,0
|
| 467 |
+
ABR_D.US,D,20230414,000000,17.67,17.78,17.3501,17.4765,11395,0
|
| 468 |
+
ABR_D.US,D,20230417,000000,17.67,17.7,17.01,17.49,23823,0
|
| 469 |
+
ABR_D.US,D,20230418,000000,17.46,18.0692,17.32,17.62,12552,0
|
| 470 |
+
ABR_D.US,D,20230419,000000,17.8,17.8,17.155,17.35,15008,0
|
| 471 |
+
ABR_D.US,D,20230420,000000,17.6354,17.6399,17.3301,17.49,3053,0
|
| 472 |
+
ABR_D.US,D,20230421,000000,17.6,17.6,17.0901,17.25,17816,0
|
| 473 |
+
ABR_D.US,D,20230424,000000,17.26,17.5316,17.25,17.52,13245,0
|
| 474 |
+
ABR_D.US,D,20230425,000000,17.5948,17.6594,17.3,17.541,9483,0
|
| 475 |
+
ABR_D.US,D,20230426,000000,17.72,17.79,17.68,17.68,4182,0
|
| 476 |
+
ABR_D.US,D,20230427,000000,17.75,17.75,17.54,17.54,7688,0
|
| 477 |
+
ABR_D.US,D,20230428,000000,17.675,18.1,17.6723,17.92,33775,0
|
| 478 |
+
ABR_D.US,D,20230501,000000,17.92,18.0837,17.4704,17.4704,8639,0
|
| 479 |
+
ABR_D.US,D,20230502,000000,17.71,18.05,17.52,17.7,18347,0
|
| 480 |
+
ABR_D.US,D,20230503,000000,17.99,17.99,17.67,17.7,24070,0
|
| 481 |
+
ABR_D.US,D,20230504,000000,17.32,17.38,17.1287,17.34,9474,0
|
| 482 |
+
ABR_D.US,D,20230505,000000,17.57,17.7157,17.35,17.54,14842,0
|
| 483 |
+
ABR_D.US,D,20230508,000000,17.65,17.7364,17.535,17.7,21203,0
|
| 484 |
+
ABR_D.US,D,20230509,000000,17.67,17.721,17.42,17.45,6811,0
|
| 485 |
+
ABR_D.US,D,20230510,000000,18.05,18.05,17.37,17.4514,8623,0
|
| 486 |
+
ABR_D.US,D,20230511,000000,17.53,17.76,17.498,17.5,20181,0
|
| 487 |
+
ABR_D.US,D,20230512,000000,17.3832,17.7399,17.31,17.52,14086,0
|
| 488 |
+
ABR_D.US,D,20230515,000000,17.5,17.7399,17.3101,17.34,18831,0
|
| 489 |
+
ABR_D.US,D,20230516,000000,17.32,17.41,16.7901,16.81,17084,0
|
| 490 |
+
ABR_D.US,D,20230517,000000,16.89,17.19,16.89,17.15,11369,0
|
| 491 |
+
ABR_D.US,D,20230518,000000,17.35,17.35,17.04,17.18,6613,0
|
| 492 |
+
ABR_D.US,D,20230519,000000,17.2799,17.2799,17.0167,17.1,7667,0
|
| 493 |
+
ABR_D.US,D,20230522,000000,17.15,17.27,17.02,17.0201,11719,0
|
| 494 |
+
ABR_D.US,D,20230523,000000,16.86,17.45,16.86,17.4,15749,0
|
| 495 |
+
ABR_D.US,D,20230524,000000,17.02,17.5214,17.02,17.52,16491,0
|
| 496 |
+
ABR_D.US,D,20230525,000000,17.24,17.4514,17.24,17.25,2812,0
|
| 497 |
+
ABR_D.US,D,20230526,000000,17.11,17.26,17.11,17.15,9848,0
|
| 498 |
+
ABR_D.US,D,20230530,000000,17.4,17.57,17.32,17.44,12770,0
|
| 499 |
+
ABR_D.US,D,20230531,000000,17.41,18.37,17.4048,18.25,71427,0
|
| 500 |
+
ABR_D.US,D,20230601,000000,18.05,18.3117,17.91,17.91,21876,0
|
| 501 |
+
ABR_D.US,D,20230602,000000,17.93,18.36,17.905,18.29,15673,0
|
| 502 |
+
ABR_D.US,D,20230605,000000,18.29,18.49,18.2,18.28,23469,0
|
| 503 |
+
ABR_D.US,D,20230606,000000,18.27,18.49,18.27,18.4,6751,0
|
| 504 |
+
ABR_D.US,D,20230607,000000,18.44,18.49,18.1593,18.47,5346,0
|
| 505 |
+
ABR_D.US,D,20230608,000000,18.445,18.4499,18.4,18.4,4613,0
|
| 506 |
+
ABR_D.US,D,20230609,000000,18.2501,18.45,18.2501,18.39,3615,0
|
| 507 |
+
ABR_D.US,D,20230612,000000,18.2991,18.43,18.2991,18.43,1535,0
|
| 508 |
+
ABR_D.US,D,20230613,000000,18.53,18.53,18.17,18.42,6066,0
|
| 509 |
+
ABR_D.US,D,20230614,000000,18.55,18.55,17.91,18.24,12506,0
|
| 510 |
+
ABR_D.US,D,20230615,000000,18.3802,18.3802,17.9,17.9,12666,0
|
| 511 |
+
ABR_D.US,D,20230616,000000,18.07,18.2499,18.03,18.085,9966,0
|
| 512 |
+
ABR_D.US,D,20230620,000000,18.1472,18.2,17.78,17.93,16958,0
|
| 513 |
+
ABR_D.US,D,20230621,000000,18.14,18.25,18.0974,18.21,9052,0
|
| 514 |
+
ABR_D.US,D,20230622,000000,18.2422,18.25,18.2,18.2,9565,0
|
| 515 |
+
ABR_D.US,D,20230623,000000,18.22,18.25,18.18,18.22,4524,0
|
| 516 |
+
ABR_D.US,D,20230626,000000,18.2,18.26,18.18,18.18,11586,0
|
| 517 |
+
ABR_D.US,D,20230627,000000,18.14,18.25,18.08,18.19,7824,0
|
| 518 |
+
ABR_D.US,D,20230628,000000,18.34,18.34,18.1,18.13,9500,0
|
| 519 |
+
ABR_D.US,D,20230629,000000,18.15,18.27,18.14,18.25,12040,0
|
| 520 |
+
ABR_D.US,D,20230630,000000,18.26,18.4443,18.26,18.3,20581,0
|
| 521 |
+
ABR_D.US,D,20230703,000000,18.39,18.55,18.31,18.55,15464,0
|
| 522 |
+
ABR_D.US,D,20230705,000000,18.55,18.6,18.28,18.42,16934,0
|
| 523 |
+
ABR_D.US,D,20230706,000000,18.28,18.5106,18.1,18.38,18315,0
|
| 524 |
+
ABR_D.US,D,20230707,000000,18.5,18.6,18.25,18.56,9669,0
|
| 525 |
+
ABR_D.US,D,20230710,000000,18.6,18.65,18.5,18.56,21181,0
|
| 526 |
+
ABR_D.US,D,20230711,000000,18.65,18.74,18.56,18.74,35073,0
|
| 527 |
+
ABR_D.US,D,20230712,000000,18.83,18.9,18.6,18.79,38041,0
|
| 528 |
+
ABR_D.US,D,20230713,000000,18.53,18.65,18.48,18.59,37790,0
|
| 529 |
+
ABR_D.US,D,20230714,000000,18.73,18.75,18.36,18.58,25456,0
|
| 530 |
+
ABR_D.US,D,20230717,000000,18.63,18.63,17.61,18.3,28116,0
|
| 531 |
+
ABR_D.US,D,20230718,000000,18.4,18.7,18.4,18.69,11656,0
|
| 532 |
+
ABR_D.US,D,20230719,000000,18.8,18.8,18.49,18.77,10350,0
|
| 533 |
+
ABR_D.US,D,20230720,000000,18.67,18.85,18.594,18.78,20184,0
|
| 534 |
+
ABR_D.US,D,20230721,000000,18.84,18.85,18.52,18.56,9088,0
|
| 535 |
+
ABR_D.US,D,20230724,000000,18.56,18.85,18.5,18.85,9707,0
|
| 536 |
+
ABR_D.US,D,20230725,000000,18.75,18.88,18.6543,18.88,4044,0
|
| 537 |
+
ABR_D.US,D,20230726,000000,18.89,19.45,18.71,18.79,36460,0
|
| 538 |
+
ABR_D.US,D,20230727,000000,18.92,19.425,18.8501,19,21127,0
|
| 539 |
+
ABR_D.US,D,20230728,000000,19,19.2,18.9,19.18,36594,0
|
| 540 |
+
ABR_D.US,D,20230731,000000,19.17,19.17,18.98,19.05,14824,0
|
| 541 |
+
ABR_D.US,D,20230801,000000,18.99,19.1,18.8,18.96,13650,0
|
| 542 |
+
ABR_D.US,D,20230802,000000,18.88,18.96,18.75,18.96,11658,0
|
| 543 |
+
ABR_D.US,D,20230803,000000,18.75,19,18.75,19,4967,0
|
| 544 |
+
ABR_D.US,D,20230804,000000,19.05,19.05,18.78,19.05,23230,0
|
| 545 |
+
ABR_D.US,D,20230807,000000,19.07,19.1,18.75,18.76,19459,0
|
| 546 |
+
ABR_D.US,D,20230808,000000,18.72,18.79,18.6,18.78,9140,0
|
| 547 |
+
ABR_D.US,D,20230809,000000,18.76,19.05,18.76,19.05,2954,0
|
| 548 |
+
ABR_D.US,D,20230810,000000,18.7,19.15,18.7,18.8,6147,0
|
| 549 |
+
ABR_D.US,D,20230811,000000,18.718,18.8,18.54,18.7,11363,0
|
| 550 |
+
ABR_D.US,D,20230814,000000,18.56,18.75,18.53,18.74,10372,0
|
| 551 |
+
ABR_D.US,D,20230815,000000,18.7154,18.7154,18.51,18.66,7128,0
|
| 552 |
+
ABR_D.US,D,20230816,000000,18.66,18.66,18.45,18.48,10505,0
|
| 553 |
+
ABR_D.US,D,20230817,000000,18.57,18.57,18.28,18.48,7439,0
|
| 554 |
+
ABR_D.US,D,20230818,000000,18.3,18.35,17.98,18.17,23939,0
|
| 555 |
+
ABR_D.US,D,20230821,000000,18.08,18.86,17.94,18.59,11644,0
|
| 556 |
+
ABR_D.US,D,20230822,000000,18.4327,18.4327,18.17,18.24,7782,0
|
| 557 |
+
ABR_D.US,D,20230823,000000,18.09,18.8255,18.09,18.4453,4016,0
|
| 558 |
+
ABR_D.US,D,20230824,000000,18.75,18.75,18.45,18.68,4392,0
|
| 559 |
+
ABR_D.US,D,20230828,000000,18.88,18.9082,18.655,18.6799,5471,0
|
| 560 |
+
ABR_D.US,D,20230829,000000,18.581,18.67,18.49,18.535,6137,0
|
| 561 |
+
ABR_D.US,D,20230830,000000,18.67,18.89,18.57,18.7,15303,0
|
| 562 |
+
ABR_D.US,D,20230831,000000,19.05,19.15,18.6953,19,9883,0
|
| 563 |
+
ABR_D.US,D,20230901,000000,19.07,19.14,18.9,19.14,3610,0
|
| 564 |
+
ABR_D.US,D,20230905,000000,19.13,19.14,18.995,19.02,2559,0
|
| 565 |
+
ABR_D.US,D,20230906,000000,19.02,19.02,18.94,18.95,7998,0
|
| 566 |
+
ABR_D.US,D,20230907,000000,18.7501,19,18.71,18.71,6949,0
|
| 567 |
+
ABR_D.US,D,20230908,000000,18.7,19,18.7,19,7428,0
|
| 568 |
+
ABR_D.US,D,20230911,000000,19,19,18.7007,18.97,3707,0
|
| 569 |
+
ABR_D.US,D,20230912,000000,18.93,18.93,18.862,18.87,1651,0
|
| 570 |
+
ABR_D.US,D,20230913,000000,18.86,18.86,18.7,18.7,1037,0
|
| 571 |
+
ABR_D.US,D,20230914,000000,18.8,18.9316,18.7487,18.86,6312,0
|
| 572 |
+
ABR_D.US,D,20230915,000000,18.86,18.93,18.715,18.8699,5328,0
|
| 573 |
+
ABR_D.US,D,20230918,000000,18.87,18.87,18.5,18.74,11700,0
|
| 574 |
+
ABR_D.US,D,20230919,000000,18.58,18.63,18.55,18.55,9771,0
|
| 575 |
+
ABR_D.US,D,20230920,000000,18.56,18.8,18.56,18.6,7715,0
|
| 576 |
+
ABR_D.US,D,20230921,000000,18.55,18.6277,18.4,18.6,9692,0
|
| 577 |
+
ABR_D.US,D,20230922,000000,18.41,18.78,18.41,18.5,5263,0
|
| 578 |
+
ABR_D.US,D,20230925,000000,18.39,18.5,18.25,18.25,6238,0
|
| 579 |
+
ABR_D.US,D,20230926,000000,18.11,18.33,18,18,15233,0
|
| 580 |
+
ABR_D.US,D,20230927,000000,18.01,18.093,17.4,17.55,18431,0
|
| 581 |
+
ABR_D.US,D,20230928,000000,17.3,18.23,17.3,18.23,19270,0
|
| 582 |
+
ABR_D.US,D,20230929,000000,17.94,18.5,17.79,17.79,17644,0
|
| 583 |
+
ABR_D.US,D,20231002,000000,17.815,17.985,17.5,17.6167,14528,0
|
| 584 |
+
ABR_D.US,D,20231003,000000,17.45,17.675,17.07,17.4,25566,0
|
| 585 |
+
ABR_D.US,D,20231004,000000,17.13,17.46,17.13,17.38,10158,0
|
| 586 |
+
ABR_D.US,D,20231005,000000,17.7,17.7,17.21,17.25,19775,0
|
| 587 |
+
ABR_D.US,D,20231006,000000,17.3473,17.55,17.18,17.2,21263,0
|
| 588 |
+
ABR_D.US,D,20231009,000000,17.45,17.5042,17.1101,17.13,23074,0
|
| 589 |
+
ABR_D.US,D,20231010,000000,17.3,17.39,17.185,17.24,37874,0
|
| 590 |
+
ABR_D.US,D,20231011,000000,17.4,17.69,17.34,17.34,22144,0
|
| 591 |
+
ABR_D.US,D,20231012,000000,17.18,17.38,17,17,21277,0
|
| 592 |
+
ABR_D.US,D,20231013,000000,17.22,17.26,16.9501,16.97,12217,0
|
| 593 |
+
ABR_D.US,D,20231016,000000,17.18,17.18,16.919,16.98,17285,0
|
| 594 |
+
ABR_D.US,D,20231017,000000,16.95,17.25,16.69,16.69,18997,0
|
| 595 |
+
ABR_D.US,D,20231018,000000,16.9,16.95,16.43,16.7,20064,0
|
| 596 |
+
ABR_D.US,D,20231019,000000,16.71,16.8,16.4105,16.6,18142,0
|
| 597 |
+
ABR_D.US,D,20231020,000000,16.7,16.75,16.54,16.7,6850,0
|
| 598 |
+
ABR_D.US,D,20231023,000000,16.76,16.78,16.5,16.5,9187,0
|
| 599 |
+
ABR_D.US,D,20231024,000000,16.46,16.5995,16.3,16.51,14031,0
|
| 600 |
+
ABR_D.US,D,20231025,000000,16.56,16.67,16.33,16.45,12183,0
|
| 601 |
+
ABR_D.US,D,20231026,000000,16.42,16.5,16.23,16.23,23953,0
|
| 602 |
+
ABR_D.US,D,20231027,000000,16.55,16.55,16,16.03,62926,0
|
| 603 |
+
ABR_D.US,D,20231030,000000,16.03,16.32,16.03,16.1,26752,0
|
| 604 |
+
ABR_D.US,D,20231031,000000,16.23,16.34,16.05,16.05,34802,0
|
| 605 |
+
ABR_D.US,D,20231101,000000,16.07,16.3999,15.9,15.92,68267,0
|
| 606 |
+
ABR_D.US,D,20231102,000000,16.29,16.3,16.01,16.17,108360,0
|
| 607 |
+
ABR_D.US,D,20231103,000000,16.32,16.49,16.1101,16.23,39835,0
|
| 608 |
+
ABR_D.US,D,20231106,000000,16.23,16.3099,16.08,16.09,45811,0
|
| 609 |
+
ABR_D.US,D,20231107,000000,16.28,16.5,16.24,16.34,16921,0
|
| 610 |
+
ABR_D.US,D,20231108,000000,16.515,16.84,16.38,16.56,21515,0
|
| 611 |
+
ABR_D.US,D,20231109,000000,16.69,16.75,16.5,16.5,19644,0
|
| 612 |
+
ABR_D.US,D,20231110,000000,16.675,16.78,16.59,16.62,17394,0
|
| 613 |
+
ABR_D.US,D,20231113,000000,16.7,16.8,16.46,16.57,21272,0
|
| 614 |
+
ABR_D.US,D,20231114,000000,16.8,16.995,16.6731,16.79,30620,0
|
| 615 |
+
ABR_D.US,D,20231115,000000,16.75,17.15,16.75,17,38738,0
|
| 616 |
+
ABR_D.US,D,20231116,000000,17.15,17.15,16.28,16.46,157373,0
|
| 617 |
+
ABR_D.US,D,20231117,000000,16.5,16.55,16.15,16.17,56749,0
|
| 618 |
+
ABR_D.US,D,20231120,000000,16.15,16.4,16.07,16.21,66559,0
|
| 619 |
+
ABR_D.US,D,20231121,000000,16.1798,16.47,16.1798,16.3,216920,0
|
| 620 |
+
ABR_D.US,D,20231122,000000,16.34,16.4945,16.2238,16.46,18586,0
|
| 621 |
+
ABR_D.US,D,20231124,000000,16.51,16.64,16.46,16.64,6982,0
|
| 622 |
+
ABR_D.US,D,20231127,000000,16.6,16.7731,16.53,16.62,19701,0
|
| 623 |
+
ABR_D.US,D,20231128,000000,16.7,16.8099,16.615,16.76,13369,0
|
| 624 |
+
ABR_D.US,D,20231129,000000,16.89,16.935,16.7496,16.8,12734,0
|
| 625 |
+
ABR_D.US,D,20231130,000000,17,17.0001,16.56,16.56,50030,0
|
| 626 |
+
ABR_D.US,D,20231201,000000,16.66,17.3,16.66,17.3,26442,0
|
| 627 |
+
ABR_D.US,D,20231204,000000,17.28,17.45,17.13,17.29,41129,0
|
| 628 |
+
ABR_D.US,D,20231205,000000,17.29,17.4,17.11,17.11,11832,0
|
| 629 |
+
ABR_D.US,D,20231206,000000,17.18,17.295,17.1,17.1,35142,0
|
| 630 |
+
ABR_D.US,D,20231207,000000,17.15,17.39,17.08,17.08,34322,0
|
| 631 |
+
ABR_D.US,D,20231208,000000,16.97,17.36,16.97,17.0981,12159,0
|
| 632 |
+
ABR_D.US,D,20231211,000000,17.07,17.39,17.07,17.16,14387,0
|
| 633 |
+
ABR_D.US,D,20231212,000000,17.42,17.46,17.1001,17.26,22939,0
|
| 634 |
+
ABR_D.US,D,20231213,000000,17.35,17.6499,17.15,17.36,57791,0
|
| 635 |
+
ABR_D.US,D,20231214,000000,17.59,17.7499,17.2243,17.63,85027,0
|
| 636 |
+
ABR_D.US,D,20231215,000000,17.7298,17.9,17.51,17.6,33931,0
|
| 637 |
+
ABR_D.US,D,20231218,000000,17.84,17.99,17.58,17.86,20207,0
|
| 638 |
+
ABR_D.US,D,20231219,000000,17.858,18.15,17.858,18.11,39972,0
|
| 639 |
+
ABR_D.US,D,20231220,000000,18.2,18.39,17.92,17.92,28533,0
|
| 640 |
+
ABR_D.US,D,20231221,000000,18.1,18.3999,17.8,18.3,16243,0
|
| 641 |
+
ABR_D.US,D,20231222,000000,18.1979,18.3,18,18.06,34261,0
|
| 642 |
+
ABR_D.US,D,20231226,000000,18.06,18.0999,17.81,17.82,24665,0
|
| 643 |
+
ABR_D.US,D,20231227,000000,17.9,18.025,17.65,17.73,59057,0
|
| 644 |
+
ABR_D.US,D,20231228,000000,17.74,18,17.73,17.85,29453,0
|
| 645 |
+
ABR_D.US,D,20231229,000000,17.77,17.92,17.65,17.65,33326,0
|
| 646 |
+
ABR_D.US,D,20240102,000000,17.73,18.75,17.7,18.39,73472,0
|
| 647 |
+
ABR_D.US,D,20240103,000000,18.29,18.315,17.91,17.91,67447,0
|
| 648 |
+
ABR_D.US,D,20240104,000000,17.93,18.35,17.87,17.99,46450,0
|
| 649 |
+
ABR_D.US,D,20240105,000000,18.02,18.24,17.66,17.78,72617,0
|
| 650 |
+
ABR_D.US,D,20240108,000000,17.85,18.15,17.83,18.15,44714,0
|
| 651 |
+
ABR_D.US,D,20240109,000000,18.19,18.39,18.03,18.29,22292,0
|
| 652 |
+
ABR_D.US,D,20240110,000000,18.28,18.45,18.16,18.16,77154,0
|
| 653 |
+
ABR_D.US,D,20240111,000000,17.95,17.95,17.7001,17.84,23893,0
|
| 654 |
+
ABR_D.US,D,20240112,000000,17.9,17.98,17.63,17.82,30437,0
|
| 655 |
+
ABR_D.US,D,20240116,000000,17.81,17.94,17.69,17.82,42551,0
|
| 656 |
+
ABR_D.US,D,20240117,000000,17.82,17.85,17.68,17.789,13825,0
|
| 657 |
+
ABR_D.US,D,20240118,000000,17.82,17.86,17.4,17.55,23471,0
|
| 658 |
+
ABR_D.US,D,20240119,000000,17.76,17.76,17.59,17.7,10949,0
|
| 659 |
+
ABR_D.US,D,20240122,000000,17.785,17.92,17.58,17.74,21621,0
|
| 660 |
+
ABR_D.US,D,20240123,000000,17.74,17.8799,17.6,17.79,24347,0
|
| 661 |
+
ABR_D.US,D,20240124,000000,17.8899,17.8899,17.6,17.63,19793,0
|
| 662 |
+
ABR_D.US,D,20240125,000000,17.7848,17.82,17.64,17.71,44847,0
|
| 663 |
+
ABR_D.US,D,20240126,000000,17.79,17.9,17.72,17.88,8094,0
|
| 664 |
+
ABR_D.US,D,20240129,000000,17.87,18.03,17.75,18.01,23954,0
|
| 665 |
+
ABR_D.US,D,20240130,000000,18.1,18.41,18,18.3,28231,0
|
| 666 |
+
ABR_D.US,D,20240131,000000,18.28,18.3795,18.01,18.1,28943,0
|
| 667 |
+
ABR_D.US,D,20240201,000000,18.1394,18.1394,17.77,17.77,43287,0
|
| 668 |
+
ABR_D.US,D,20240202,000000,17.75,17.935,17.57,17.57,38695,0
|
| 669 |
+
ABR_D.US,D,20240205,000000,17.66,17.85,17.01,17.1699,60989,0
|
| 670 |
+
ABR_D.US,D,20240206,000000,17.2,17.48,17.15,17.3,22753,0
|
| 671 |
+
ABR_D.US,D,20240207,000000,17.6833,17.6833,17.2002,17.4,9390,0
|
| 672 |
+
ABR_D.US,D,20240208,000000,17.3,17.49,17.3,17.4,12637,0
|
| 673 |
+
ABR_D.US,D,20240209,000000,17.575,17.75,17.4369,17.5,8484,0
|
| 674 |
+
ABR_D.US,D,20240212,000000,17.69,17.98,17.51,17.53,17664,0
|
| 675 |
+
ABR_D.US,D,20240213,000000,17.5,17.745,17.4725,17.5,15474,0
|
| 676 |
+
ABR_D.US,D,20240214,000000,17.57,17.71,17.4,17.55,11361,0
|
| 677 |
+
ABR_D.US,D,20240215,000000,17.47,17.94,17.47,17.53,21816,0
|
| 678 |
+
ABR_D.US,D,20240216,000000,17.6,17.99,17.5,17.75,20242,0
|
| 679 |
+
ABR_D.US,D,20240220,000000,17.76,17.9725,17.7593,17.9539,33686,0
|
| 680 |
+
ABR_D.US,D,20240221,000000,18.12,18.19,17.9,17.95,15306,0
|
| 681 |
+
ABR_D.US,D,20240222,000000,18.11,18.1599,17.91,17.95,16397,0
|
| 682 |
+
ABR_D.US,D,20240223,000000,18.0982,18.2199,18.05,18.05,19596,0
|
| 683 |
+
ABR_D.US,D,20240226,000000,18.22,18.22,18.05,18.1,9585,0
|
| 684 |
+
ABR_D.US,D,20240227,000000,18.1,18.22,18.05,18.07,17588,0
|
| 685 |
+
ABR_D.US,D,20240228,000000,18.07,18.1413,18.0379,18.07,7142,0
|
| 686 |
+
ABR_D.US,D,20240229,000000,18.05,18.19,18.05,18.06,24350,0
|
| 687 |
+
ABR_D.US,D,20240301,000000,18.08,18.21,17.9102,18.1996,11601,0
|
| 688 |
+
ABR_D.US,D,20240304,000000,18.09,18.49,17.98,18.2,22118,0
|
| 689 |
+
ABR_D.US,D,20240305,000000,18.02,18.2,17.95,18.2,15021,0
|
| 690 |
+
ABR_D.US,D,20240306,000000,18.19,18.19,17.96,17.96,10511,0
|
| 691 |
+
ABR_D.US,D,20240307,000000,18.05,18.45,17.9772,18.05,14626,0
|
| 692 |
+
ABR_D.US,D,20240308,000000,18.19,18.54,18.19,18.5,30667,0
|
| 693 |
+
ABR_D.US,D,20240311,000000,18.56,18.65,18.14,18.14,16618,0
|
| 694 |
+
ABR_D.US,D,20240312,000000,18.18,18.49,18.14,18.255,17188,0
|
| 695 |
+
ABR_D.US,D,20240313,000000,18.1852,18.35,18.02,18.08,46270,0
|
| 696 |
+
ABR_D.US,D,20240314,000000,18.09,18.35,17.963,18.1345,31963,0
|
| 697 |
+
ABR_D.US,D,20240315,000000,18.09,18.28,18.08,18.28,8368,0
|
| 698 |
+
ABR_D.US,D,20240318,000000,18.417,18.45,18.3,18.4,16782,0
|
| 699 |
+
ABR_D.US,D,20240319,000000,18.3538,18.91,18.335,18.71,42856,0
|
| 700 |
+
ABR_D.US,D,20240320,000000,18.65,18.88,18.475,18.77,17083,0
|
| 701 |
+
ABR_D.US,D,20240321,000000,18.77,19.05,18.77,18.83,30559,0
|
| 702 |
+
ABR_D.US,D,20240322,000000,18.9,19.05,18.9,18.95,19063,0
|
| 703 |
+
ABR_D.US,D,20240325,000000,19,19.1,18.93,19.1,18045,0
|
| 704 |
+
ABR_D.US,D,20240326,000000,19.02,19.1,18.92,19.09,11684,0
|
| 705 |
+
ABR_D.US,D,20240327,000000,19.05,19.185,18.98,19.13,11263,0
|
| 706 |
+
ABR_D.US,D,20240328,000000,19.1999,19.65,19.05,19.56,110184,0
|
| 707 |
+
ABR_D.US,D,20240401,000000,19.59,19.7,19.385,19.7,46179,0
|
| 708 |
+
ABR_D.US,D,20240402,000000,19.6,19.62,19.4,19.6,21490,0
|
| 709 |
+
ABR_D.US,D,20240403,000000,19.5,19.6929,19.255,19.68,26101,0
|
| 710 |
+
ABR_D.US,D,20240404,000000,19.7,19.8,19.6237,19.64,20779,0
|
| 711 |
+
ABR_D.US,D,20240405,000000,19.66,19.7,19.58,19.64,5952,0
|
| 712 |
+
ABR_D.US,D,20240408,000000,19.69,19.7,19.41,19.4501,12636,0
|
| 713 |
+
ABR_D.US,D,20240409,000000,19.64,19.7,19.5,19.57,7403,0
|
| 714 |
+
ABR_D.US,D,20240410,000000,19.4924,19.5,19.25,19.5,14391,0
|
| 715 |
+
ABR_D.US,D,20240411,000000,19.5,19.53,18.95,18.97,35934,0
|
| 716 |
+
ABR_D.US,D,20240412,000000,18.48,18.8555,18.48,18.55,14535,0
|
| 717 |
+
ABR_D.US,D,20240415,000000,18.48,18.68,18,18.1,33895,0
|
| 718 |
+
ABR_D.US,D,20240416,000000,18.1001,18.35,17.9001,18.03,14035,0
|
| 719 |
+
ABR_D.US,D,20240417,000000,18.06,18.35,17.9,17.93,11863,0
|
| 720 |
+
ABR_D.US,D,20240418,000000,18,18.24,17.9001,17.9952,9479,0
|
| 721 |
+
ABR_D.US,D,20240419,000000,18,18.1,17.91,17.98,11519,0
|
| 722 |
+
ABR_D.US,D,20240422,000000,17.9,18.1807,17.77,17.92,15581,0
|
| 723 |
+
ABR_D.US,D,20240423,000000,18.23,18.28,17.77,17.89,15434,0
|
| 724 |
+
ABR_D.US,D,20240424,000000,17.9,18.0396,17.86,17.94,6162,0
|
| 725 |
+
ABR_D.US,D,20240425,000000,17.9,18.05,17.62,17.8187,12242,0
|
| 726 |
+
ABR_D.US,D,20240426,000000,17.9009,18.2668,17.8001,17.94,6050,0
|
| 727 |
+
ABR_D.US,D,20240429,000000,18.14,18.2,18.03,18.03,6254,0
|
| 728 |
+
ABR_D.US,D,20240430,000000,18.05,18.24,17.95,17.95,15012,0
|
| 729 |
+
ABR_D.US,D,20240501,000000,18.1275,18.25,17.92,18.2,10891,0
|
| 730 |
+
ABR_D.US,D,20240502,000000,18.15,18.27,18.15,18.26,9452,0
|
| 731 |
+
ABR_D.US,D,20240503,000000,18.43,18.54,18.3001,18.4,9253,0
|
| 732 |
+
ABR_D.US,D,20240506,000000,18.47,18.8,18.45,18.66,6703,0
|
| 733 |
+
ABR_D.US,D,20240507,000000,18.78,18.78,18.2751,18.5436,12692,0
|
| 734 |
+
ABR_D.US,D,20240508,000000,18.52,18.59,18.48,18.59,3689,0
|
| 735 |
+
ABR_D.US,D,20240509,000000,18.5,18.5319,18,18.08,18731,0
|
| 736 |
+
ABR_D.US,D,20240510,000000,18.08,18.225,17.9,18.1101,20912,0
|
| 737 |
+
ABR_D.US,D,20240513,000000,18.05,18.35,18.05,18.35,7596,0
|
| 738 |
+
ABR_D.US,D,20240514,000000,18.49,18.64,18.35,18.42,13359,0
|
| 739 |
+
ABR_D.US,D,20240515,000000,18.6,18.64,18.5001,18.6,7089,0
|
| 740 |
+
ABR_D.US,D,20240516,000000,18.46,18.6,18.46,18.6,10155,0
|
| 741 |
+
ABR_D.US,D,20240517,000000,18.65,18.65,18.4,18.49,12074,0
|
| 742 |
+
ABR_D.US,D,20240520,000000,18.5649,18.7342,18.45,18.5,8409,0
|
| 743 |
+
ABR_D.US,D,20240521,000000,18.65,18.8,18.37,18.5,16406,0
|
| 744 |
+
ABR_D.US,D,20240522,000000,18.3941,18.5,18.3,18.3,10228,0
|
| 745 |
+
ABR_D.US,D,20240523,000000,18.3,18.7423,18,18.04,22483,0
|
| 746 |
+
ABR_D.US,D,20240524,000000,18.02,18.25,18,18.16,12957,0
|
| 747 |
+
ABR_D.US,D,20240528,000000,18.2,18.49,18.1,18.35,13333,0
|
| 748 |
+
ABR_D.US,D,20240529,000000,18.2561,18.35,18.1,18.1,3149,0
|
| 749 |
+
ABR_D.US,D,20240530,000000,18.1,18.395,18.0766,18.13,22895,0
|
| 750 |
+
ABR_D.US,D,20240531,000000,18.23,18.3,18.1,18.1,11605,0
|
| 751 |
+
ABR_D.US,D,20240603,000000,18.18,18.688,18.18,18.5,12869,0
|
| 752 |
+
ABR_D.US,D,20240604,000000,18.7,18.8337,18.5,18.8337,30915,0
|
| 753 |
+
ABR_D.US,D,20240605,000000,18.93,18.93,18.5,18.65,10408,0
|
| 754 |
+
ABR_D.US,D,20240606,000000,18.65,18.8,18.65,18.725,8322,0
|
| 755 |
+
ABR_D.US,D,20240607,000000,18.68,18.68,18.5,18.5353,4315,0
|
| 756 |
+
ABR_D.US,D,20240610,000000,18.71,18.71,18.4,18.49,6357,0
|
| 757 |
+
ABR_D.US,D,20240611,000000,18.57,18.6,18.5,18.568,3485,0
|
| 758 |
+
ABR_D.US,D,20240612,000000,18.65,18.86,18.6201,18.84,16594,0
|
| 759 |
+
ABR_D.US,D,20240613,000000,18.9,18.9,18.55,18.7,4184,0
|
| 760 |
+
ABR_D.US,D,20240614,000000,18.56,18.6,18.53,18.5999,6008,0
|
| 761 |
+
ABR_D.US,D,20240617,000000,18.7,18.79,18.5837,18.5837,8046,0
|
| 762 |
+
ABR_D.US,D,20240618,000000,18.6,18.6,18.5731,18.5746,2985,0
|
| 763 |
+
ABR_D.US,D,20240620,000000,18.5,18.53,18.442,18.4989,10291,0
|
| 764 |
+
ABR_D.US,D,20240621,000000,18.48,18.8257,18.41,18.45,12693,0
|
| 765 |
+
ABR_D.US,D,20240624,000000,18.3453,18.645,18.3453,18.575,6275,0
|
| 766 |
+
ABR_D.US,D,20240625,000000,18.52,18.6,18.4211,18.6,9718,0
|
| 767 |
+
ABR_D.US,D,20240626,000000,18.4785,18.9,18.4785,18.6922,6167,0
|
| 768 |
+
ABR_D.US,D,20240627,000000,18.88,18.8944,18.7015,18.73,7885,0
|
| 769 |
+
ABR_D.US,D,20240628,000000,18.71,18.81,18.48,18.49,13813,0
|
| 770 |
+
ABR_D.US,D,20240701,000000,18.57,18.89,18.54,18.55,4570,0
|
| 771 |
+
ABR_D.US,D,20240702,000000,18.6,18.8242,18.6,18.7614,9412,0
|
| 772 |
+
ABR_D.US,D,20240703,000000,18.9399,18.94,18.83,18.9,8197,0
|
| 773 |
+
ABR_D.US,D,20240705,000000,18.95,19.18,18.9,19.16,13495,0
|
| 774 |
+
ABR_D.US,D,20240708,000000,19.29,19.43,19.1696,19.25,14711,0
|
| 775 |
+
ABR_D.US,D,20240709,000000,19.345,19.41,19.2,19.37,10497,0
|
| 776 |
+
ABR_D.US,D,20240710,000000,19.38,19.5,19.38,19.47,8402,0
|
| 777 |
+
ABR_D.US,D,20240711,000000,19.46,19.4746,19.342,19.42,25247,0
|
| 778 |
+
ABR_D.US,D,20240712,000000,19.4702,19.62,16.5,17.1734,294056,0
|
| 779 |
+
ABR_D.US,D,20240715,000000,17.06,17.54,16.76,17.51,104149,0
|
| 780 |
+
ABR_D.US,D,20240716,000000,17.55,18,17.5201,17.89,61074,0
|
| 781 |
+
ABR_D.US,D,20240717,000000,17.99,18.1099,17.805,17.94,37786,0
|
| 782 |
+
ABR_D.US,D,20240718,000000,17.9,18.0134,17.35,17.76,45824,0
|
| 783 |
+
ABR_D.US,D,20240719,000000,17.845,17.85,17.7299,17.75,5858,0
|
| 784 |
+
ABR_D.US,D,20240722,000000,17.74,18,17.74,17.84,11802,0
|
| 785 |
+
ABR_D.US,D,20240723,000000,17.8,17.88,17.5,17.5,75146,0
|
| 786 |
+
ABR_D.US,D,20240724,000000,17.7,17.745,17.2,17.28,31974,0
|
| 787 |
+
ABR_D.US,D,20240725,000000,17.5594,17.5599,17.2,17.27,55011,0
|
| 788 |
+
ABR_D.US,D,20240726,000000,17.25,17.8187,17.25,17.47,34493,0
|
| 789 |
+
ABR_D.US,D,20240729,000000,17.31,17.5523,17.2505,17.27,48244,0
|
| 790 |
+
ABR_D.US,D,20240730,000000,17.27,17.44,17.07,17.21,45720,0
|
| 791 |
+
ABR_D.US,D,20240731,000000,17.21,17.85,17.2,17.82,87370,0
|
| 792 |
+
ABR_D.US,D,20240801,000000,17.85,17.85,17.4,17.44,58061,0
|
| 793 |
+
ABR_D.US,D,20240802,000000,17.57,17.84,17.33,17.4,57324,0
|
| 794 |
+
ABR_D.US,D,20240805,000000,17.25,17.5,16.99,17.03,54438,0
|
| 795 |
+
ABR_D.US,D,20240806,000000,17.31,17.483,17.1029,17.39,45902,0
|
| 796 |
+
ABR_D.US,D,20240807,000000,17.47,17.8099,17.35,17.74,27567,0
|
| 797 |
+
ABR_D.US,D,20240808,000000,17.605,17.83,17.48,17.52,43133,0
|
| 798 |
+
ABR_D.US,D,20240809,000000,17.6,17.7699,17.37,17.69,27963,0
|
| 799 |
+
ABR_D.US,D,20240812,000000,17.7,17.7499,17.4,17.4,28495,0
|
| 800 |
+
ABR_D.US,D,20240813,000000,17.5,17.615,17.4001,17.49,34489,0
|
| 801 |
+
ABR_D.US,D,20240814,000000,17.63,17.6999,17.5,17.5,9956,0
|
| 802 |
+
ABR_D.US,D,20240815,000000,17.5,17.75,17.4632,17.73,33594,0
|
| 803 |
+
ABR_D.US,D,20240816,000000,17.79,17.8,17.5,17.64,37008,0
|
| 804 |
+
ABR_D.US,D,20240819,000000,17.67,17.79,17.55,17.55,36373,0
|
| 805 |
+
ABR_D.US,D,20240820,000000,17.53,17.67,17.5,17.51,15859,0
|
| 806 |
+
ABR_D.US,D,20240821,000000,17.5,17.8,17.5,17.6455,28570,0
|
| 807 |
+
ABR_D.US,D,20240822,000000,17.6,17.77,17.6,17.66,17269,0
|
| 808 |
+
ABR_D.US,D,20240823,000000,17.75,17.89,17.7,17.74,13493,0
|
| 809 |
+
ABR_D.US,D,20240826,000000,17.7372,17.94,17.65,17.7599,22452,0
|
| 810 |
+
ABR_D.US,D,20240827,000000,17.7,17.92,17.7,17.83,14970,0
|
| 811 |
+
ABR_D.US,D,20240828,000000,17.88,17.88,17.65,17.68,37363,0
|
| 812 |
+
ABR_D.US,D,20240829,000000,17.75,17.7893,17.69,17.69,9231,0
|
| 813 |
+
ABR_D.US,D,20240830,000000,17.75,17.89,17.69,17.89,18187,0
|
| 814 |
+
ABR_D.US,D,20240903,000000,17.75,17.8662,17.65,17.75,10989,0
|
| 815 |
+
ABR_D.US,D,20240904,000000,17.81,18.11,17.81,18.03,17489,0
|
| 816 |
+
ABR_D.US,D,20240905,000000,18.1199,18.1199,17.86,17.89,18494,0
|
| 817 |
+
ABR_D.US,D,20240906,000000,17.89,18.1683,17.78,17.93,27335,0
|
| 818 |
+
ABR_D.US,D,20240909,000000,17.93,18.17,17.88,18.1202,12638,0
|
| 819 |
+
ABR_D.US,D,20240910,000000,18.12,18.27,18.11,18.27,17438,0
|
| 820 |
+
ABR_D.US,D,20240911,000000,18.29,18.48,18.2244,18.38,23573,0
|
| 821 |
+
ABR_D.US,D,20240912,000000,18.53,18.8,18.46,18.69,48025,0
|
| 822 |
+
ABR_D.US,D,20240913,000000,18.85,19,18.7331,18.94,43724,0
|
| 823 |
+
ABR_D.US,D,20240916,000000,19.1,19.1,18.82,18.9,29540,0
|
| 824 |
+
ABR_D.US,D,20240917,000000,19.1,19.17,19,19.1499,25552,0
|
| 825 |
+
ABR_D.US,D,20240918,000000,19.15,19.26,19.1,19.1,22793,0
|
| 826 |
+
ABR_D.US,D,20240919,000000,19.27,19.7191,19.24,19.48,36670,0
|
| 827 |
+
ABR_D.US,D,20240920,000000,19.4,19.44,19.25,19.31,27486,0
|
| 828 |
+
ABR_D.US,D,20240923,000000,19.31,19.31,19,19,23980,0
|
| 829 |
+
ABR_D.US,D,20240924,000000,19.0217,19.1999,19.0002,19.15,15387,0
|
| 830 |
+
ABR_D.US,D,20240925,000000,19.11,19.25,19.11,19.2098,9514,0
|
| 831 |
+
ABR_D.US,D,20240926,000000,19.25,19.4178,19.15,19.3434,20363,0
|
| 832 |
+
ABR_D.US,D,20240927,000000,19.3775,19.4,19.18,19.4,7919,0
|
| 833 |
+
ABR_D.US,D,20240930,000000,19.3798,19.55,19.2826,19.55,26655,0
|
| 834 |
+
ABR_D.US,D,20241001,000000,19.54,19.575,19.2101,19.55,30395,0
|
| 835 |
+
ABR_D.US,D,20241002,000000,19.55,19.64,19.3901,19.51,27963,0
|
| 836 |
+
ABR_D.US,D,20241003,000000,19.6,19.7,19.55,19.56,17253,0
|
| 837 |
+
ABR_D.US,D,20241004,000000,19.6,19.77,19.56,19.77,16783,0
|
| 838 |
+
ABR_D.US,D,20241007,000000,19.7548,19.7652,19.5,19.56,31366,0
|
| 839 |
+
ABR_D.US,D,20241008,000000,19.5301,19.775,19.5301,19.6801,7006,0
|
| 840 |
+
ABR_D.US,D,20241009,000000,19.64,19.9799,19.64,19.8238,7956,0
|
| 841 |
+
ABR_D.US,D,20241010,000000,19.95,19.95,19.5501,19.8,16391,0
|
| 842 |
+
ABR_D.US,D,20241011,000000,19.7,19.9,19.7,19.88,30763,0
|
| 843 |
+
ABR_D.US,D,20241014,000000,19.76,19.925,19.7221,19.925,25967,0
|
| 844 |
+
ABR_D.US,D,20241015,000000,19.49,19.6782,19.3001,19.63,27640,0
|
| 845 |
+
ABR_D.US,D,20241016,000000,19.41,19.75,19.3,19.52,23471,0
|
| 846 |
+
ABR_D.US,D,20241017,000000,19.55,19.75,19.5,19.5375,12321,0
|
| 847 |
+
ABR_D.US,D,20241018,000000,19.72,19.9,19.7,19.8,12785,0
|
| 848 |
+
ABR_D.US,D,20241021,000000,19.85,19.85,19.54,19.6535,13989,0
|
| 849 |
+
ABR_D.US,D,20241022,000000,19.7,19.9,19.65,19.9,12358,0
|
| 850 |
+
ABR_D.US,D,20241023,000000,19.8,19.92,19.65,19.89,7245,0
|
| 851 |
+
ABR_D.US,D,20241024,000000,19.794,19.85,19.75,19.8399,6419,0
|
| 852 |
+
ABR_D.US,D,20241025,000000,19.89,19.9466,19.67,19.67,18693,0
|
| 853 |
+
ABR_D.US,D,20241028,000000,19.67,19.8179,19.6001,19.73,22953,0
|
| 854 |
+
ABR_D.US,D,20241029,000000,19.6623,19.81,19.6517,19.81,7862,0
|
| 855 |
+
ABR_D.US,D,20241030,000000,19.76,19.92,19.7236,19.86,8578,0
|
| 856 |
+
ABR_D.US,D,20241031,000000,19.92,19.93,19.3456,19.79,17935,0
|
| 857 |
+
ABR_D.US,D,20241101,000000,19.93,19.93,19,19,14644,0
|
| 858 |
+
ABR_D.US,D,20241104,000000,19,19.3,18.82,19.1,30166,0
|
| 859 |
+
ABR_D.US,D,20241105,000000,19.03,19.4,19.03,19.33,14670,0
|
| 860 |
+
ABR_D.US,D,20241106,000000,19.169,19.393,18.66,19.25,26580,0
|
| 861 |
+
ABR_D.US,D,20241107,000000,19.1341,19.46,19.015,19.45,15364,0
|
| 862 |
+
ABR_D.US,D,20241108,000000,19.4999,19.545,19.4,19.54,7563,0
|
| 863 |
+
ABR_D.US,D,20241111,000000,19.5,19.5,19.06,19.19,18672,0
|
| 864 |
+
ABR_D.US,D,20241112,000000,19.1499,19.23,18.8,18.99,15142,0
|
| 865 |
+
ABR_D.US,D,20241113,000000,19.1544,19.1544,18.81,19.02,14064,0
|
| 866 |
+
ABR_D.US,D,20241114,000000,18.98,19.0038,18.6,18.64,19636,0
|
| 867 |
+
ABR_D.US,D,20241115,000000,18.73,18.91,18.6,18.8,12277,0
|
| 868 |
+
ABR_D.US,D,20241118,000000,18.7,18.95,18.58,18.58,18590,0
|
| 869 |
+
ABR_D.US,D,20241119,000000,18.51,18.51,18.2,18.3,34275,0
|
| 870 |
+
ABR_D.US,D,20241120,000000,18.6917,18.7399,18.3,18.39,13277,0
|
| 871 |
+
ABR_D.US,D,20241121,000000,18.74,18.94,18.28,18.392,19359,0
|
| 872 |
+
ABR_D.US,D,20241122,000000,18.45,18.8,18.45,18.7,29607,0
|
| 873 |
+
ABR_D.US,D,20241125,000000,18.7969,19.3968,18.7969,19.27,32747,0
|
| 874 |
+
ABR_D.US,D,20241126,000000,19.31,19.6,19.0785,19.23,41665,0
|
| 875 |
+
ABR_D.US,D,20241127,000000,19.23,19.7199,19.11,19.22,16686,0
|
| 876 |
+
ABR_D.US,D,20241129,000000,19.255,19.36,19.09,19.2,14435,0
|
| 877 |
+
ABR_D.US,D,20241202,000000,19.33,19.335,19.05,19.2,9368,0
|
| 878 |
+
ABR_D.US,D,20241203,000000,19.205,19.25,19.0243,19.1,3667,0
|
| 879 |
+
ABR_D.US,D,20241204,000000,19.06,19.43,19,19.1,17295,0
|
| 880 |
+
ABR_D.US,D,20241205,000000,19.075,19.19,19,19,27346,0
|
| 881 |
+
ABR_D.US,D,20241206,000000,19.05,19.275,19.0386,19.08,25465,0
|
| 882 |
+
ABR_D.US,D,20241209,000000,19.12,19.4855,19.05,19.29,15264,0
|
| 883 |
+
ABR_D.US,D,20241210,000000,19.23,19.46,19,19.13,22907,0
|
| 884 |
+
ABR_D.US,D,20241211,000000,19.25,19.35,19.006,19.01,26126,0
|
| 885 |
+
ABR_D.US,D,20241212,000000,19.18,19.3109,18.8258,19.3,21885,0
|
| 886 |
+
ABR_D.US,D,20241213,000000,19.1723,19.48,19.03,19.48,12149,0
|
| 887 |
+
ABR_D.US,D,20241216,000000,19.24,19.5,19.09,19.5,10052,0
|
| 888 |
+
ABR_D.US,D,20241217,000000,19.31,19.31,19.0311,19.05,10818,0
|
| 889 |
+
ABR_D.US,D,20241218,000000,19.05,19.5,18.9765,19.19,32276,0
|
| 890 |
+
ABR_D.US,D,20241219,000000,19.01,19.2,18.76,18.85,34270,0
|
| 891 |
+
ABR_D.US,D,20241220,000000,18.8,18.9,18.77,18.77,8644,0
|
| 892 |
+
ABR_D.US,D,20241223,000000,18.75,19.11,18.68,19.11,44744,0
|
| 893 |
+
ABR_D.US,D,20241224,000000,19.04,19.0859,19,19.02,13320,0
|
| 894 |
+
ABR_D.US,D,20241226,000000,19.02,19.1,19,19,10273,0
|
| 895 |
+
ABR_D.US,D,20241227,000000,19,19.1,18.72,18.85,25631,0
|
| 896 |
+
ABR_D.US,D,20241230,000000,18.75,19.08,18.65,18.81,13763,0
|
| 897 |
+
ABR_D.US,D,20241231,000000,19.0668,19.0753,18.15,18.54,99620,0
|
| 898 |
+
ABR_D.US,D,20250102,000000,18.9,19,18.6,19,10714,0
|
| 899 |
+
ABR_D.US,D,20250103,000000,19.03,19.2272,18.8334,19.2272,9027,0
|
| 900 |
+
ABR_D.US,D,20250106,000000,19.1098,19.1712,19.06,19.1499,9667,0
|
| 901 |
+
ABR_D.US,D,20250107,000000,19.1,19.2485,18.98,19.07,4086,0
|
| 902 |
+
ABR_D.US,D,20250108,000000,19.03,19.1,18.995,18.995,11184,0
|
| 903 |
+
ABR_D.US,D,20250110,000000,19.25,19.25,18.6,18.63,20304,0
|
| 904 |
+
ABR_D.US,D,20250113,000000,18.73,18.9802,18.56,18.7333,37185,0
|
| 905 |
+
ABR_D.US,D,20250114,000000,18.833,19.13,18.75,18.9,14499,0
|
| 906 |
+
ABR_D.US,D,20250115,000000,18.7306,18.7306,18.4,18.5,21500,0
|
| 907 |
+
ABR_D.US,D,20250116,000000,18.5,18.5,18.4,18.4,18072,0
|
| 908 |
+
ABR_D.US,D,20250117,000000,18.49,18.5,18.3,18.35,13201,0
|
| 909 |
+
ABR_D.US,D,20250121,000000,18.372,18.5,18.24,18.42,12962,0
|
| 910 |
+
ABR_D.US,D,20250122,000000,18.4,18.5,18.35,18.4347,10086,0
|
| 911 |
+
ABR_D.US,D,20250123,000000,18.3,18.5,18.3,18.32,6190,0
|
| 912 |
+
ABR_D.US,D,20250124,000000,18.41,18.49,18.3501,18.49,6488,0
|
| 913 |
+
ABR_D.US,D,20250127,000000,18.5,18.5,18.3501,18.47,6696,0
|
| 914 |
+
ABR_D.US,D,20250128,000000,18.4677,18.47,18.2513,18.3,9904,0
|
| 915 |
+
ABR_D.US,D,20250129,000000,18.3302,18.35,18.26,18.28,7869,0
|
| 916 |
+
ABR_D.US,D,20250130,000000,18.3468,18.405,18.3148,18.34,10964,0
|
| 917 |
+
ABR_D.US,D,20250131,000000,18.4,18.4,18.1411,18.24,12220,0
|
| 918 |
+
ABR_D.US,D,20250203,000000,18.2441,18.32,18.2,18.2,6589,0
|
| 919 |
+
ABR_D.US,D,20250204,000000,18.25,18.3875,18.1501,18.29,9557,0
|
| 920 |
+
ABR_D.US,D,20250205,000000,18.31,18.32,18.25,18.25,18137,0
|
| 921 |
+
ABR_D.US,D,20250206,000000,18.2,18.29,18.15,18.1884,9326,0
|
| 922 |
+
ABR_D.US,D,20250207,000000,18.18,18.2,18.08,18.0852,6001,0
|
| 923 |
+
ABR_D.US,D,20250210,000000,18.1,18.15,18.07,18.1,12682,0
|
| 924 |
+
ABR_D.US,D,20250211,000000,18.1,18.13,18.07,18.07,3306,0
|
| 925 |
+
ABR_D.US,D,20250212,000000,18.05,18.075,17.81,17.919,30060,0
|
| 926 |
+
ABR_D.US,D,20250213,000000,17.86,17.995,17.86,17.93,24898,0
|
| 927 |
+
ABR_D.US,D,20250214,000000,17.9779,17.9779,17.88,17.88,8297,0
|
| 928 |
+
ABR_D.US,D,20250218,000000,17.92,17.95,17.8614,17.8629,16844,0
|
| 929 |
+
ABR_D.US,D,20250219,000000,18.035,18.18,17.86,17.89,14940,0
|
| 930 |
+
ABR_D.US,D,20250220,000000,17.9191,17.94,17.73,17.8795,21782,0
|
| 931 |
+
ABR_D.US,D,20250221,000000,17.75,17.95,17.23,17.71,157145,0
|
| 932 |
+
ABR_D.US,D,20250224,000000,17.64,17.95,17.5,17.57,55615,0
|
| 933 |
+
ABR_D.US,D,20250225,000000,17.6,17.975,17.57,17.82,32847,0
|
| 934 |
+
ABR_D.US,D,20250226,000000,17.9,17.9,17.77,17.8,4300,0
|
| 935 |
+
ABR_D.US,D,20250227,000000,17.9683,17.9683,17.81,17.81,5815,0
|
| 936 |
+
ABR_D.US,D,20250228,000000,17.84,17.9806,17.827,17.84,7121,0
|
| 937 |
+
ABR_D.US,D,20250303,000000,17.9048,18,17.8258,17.85,16497,0
|
| 938 |
+
ABR_D.US,D,20250304,000000,17.85,17.9325,17.73,17.75,40480,0
|
| 939 |
+
ABR_D.US,D,20250305,000000,17.8214,17.89,17.7603,17.7628,12100,0
|
| 940 |
+
ABR_D.US,D,20250306,000000,17.75,17.85,17.7,17.82,16908,0
|
| 941 |
+
ABR_D.US,D,20250307,000000,17.72,17.9757,17.72,17.77,8288,0
|
| 942 |
+
ABR_D.US,D,20250310,000000,17.94,17.95,17.745,17.77,14582,0
|
| 943 |
+
ABR_D.US,D,20250311,000000,17.813,17.92,17.75,17.75,15715,0
|
| 944 |
+
ABR_D.US,D,20250312,000000,17.8999,17.925,17.78,17.86,13527,0
|
| 945 |
+
ABR_D.US,D,20250313,000000,17.92,17.97,17.845,17.85,16857,0
|
| 946 |
+
ABR_D.US,D,20250314,000000,17.93,18.065,17.86,17.86,23162,0
|
| 947 |
+
ABR_D.US,D,20250317,000000,17.95,17.9829,17.8501,17.94,7757,0
|
| 948 |
+
ABR_D.US,D,20250318,000000,18.02,18.107,17.93,18.05,14830,0
|
| 949 |
+
ABR_D.US,D,20250319,000000,18.15,18.2342,18.13,18.13,12182,0
|
| 950 |
+
ABR_D.US,D,20250320,000000,18.2567,18.2724,18.18,18.22,5588,0
|
| 951 |
+
ABR_D.US,D,20250321,000000,18.2249,18.45,18.22,18.33,13830,0
|
| 952 |
+
ABR_D.US,D,20250324,000000,18.328,18.328,18.1216,18.24,16225,0
|
| 953 |
+
ABR_D.US,D,20250325,000000,18.1451,18.29,18.1451,18.22,3285,0
|
| 954 |
+
ABR_D.US,D,20250326,000000,18.224,18.224,18.12,18.2,8409,0
|
| 955 |
+
ABR_D.US,D,20250327,000000,18.14,18.25,18.05,18.09,12899,0
|
| 956 |
+
ABR_D.US,D,20250328,000000,18.1,18.15,18.1,18.1,2495,0
|
| 957 |
+
ABR_D.US,D,20250331,000000,18.075,18.0755,17.6,17.62,57812,0
|
| 958 |
+
ABR_D.US,D,20250401,000000,17.8049,17.8049,17.51,17.53,22881,0
|
| 959 |
+
ABR_D.US,D,20250402,000000,17.6,17.91,17.55,17.85,14710,0
|
| 960 |
+
ABR_D.US,D,20250403,000000,17.69,17.79,17.54,17.7,17162,0
|
| 961 |
+
ABR_D.US,D,20250404,000000,17.6866,17.9613,17.2,17.215,49471,0
|
| 962 |
+
ABR_D.US,D,20250407,000000,17.15,17.35,16.75,17,28230,0
|
| 963 |
+
ABR_D.US,D,20250408,000000,17.4,17.4,16.92,17.06,17478,0
|
| 964 |
+
ABR_D.US,D,20250409,000000,17.0914,17.55,16.85,17.25,25982,0
|
| 965 |
+
ABR_D.US,D,20250410,000000,17.3105,17.43,17.1409,17.18,10795,0
|
| 966 |
+
ABR_D.US,D,20250411,000000,17.1152,17.42,17.1134,17.21,14203,0
|
| 967 |
+
ABR_D.US,D,20250414,000000,17.36,17.57,17.24,17.42,16037,0
|
| 968 |
+
ABR_D.US,D,20250415,000000,16.9,17.6172,16.9,17.3,14194,0
|
| 969 |
+
ABR_D.US,D,20250416,000000,17.3,17.466,17.07,17.09,11744,0
|
| 970 |
+
ABR_D.US,D,20250417,000000,17.13,17.21,17.1,17.1,4822,0
|
| 971 |
+
ABR_D.US,D,20250421,000000,17.1,17.19,17.1,17.19,10178,0
|
| 972 |
+
ABR_D.US,D,20250422,000000,17.25,17.5,17.1501,17.1501,14028,0
|
| 973 |
+
ABR_D.US,D,20250423,000000,17.1549,17.51,17.15,17.24,11518,0
|
| 974 |
+
ABR_D.US,D,20250424,000000,17.3145,17.35,17.2001,17.2001,4920,0
|
| 975 |
+
ABR_D.US,D,20250425,000000,17.3,17.4008,17.2158,17.4008,4523,0
|
| 976 |
+
ABR_D.US,D,20250428,000000,17.52,17.6,17.41,17.5944,8438,0
|
| 977 |
+
ABR_D.US,D,20250429,000000,17.55,17.88,17.49,17.8298,6967,0
|
| 978 |
+
ABR_D.US,D,20250430,000000,17.75,17.87,17.75,17.85,11318,0
|
| 979 |
+
ABR_D.US,D,20250501,000000,17.95,17.95,17.69,17.69,20789,0
|
| 980 |
+
ABR_D.US,D,20250502,000000,17.7,18,17.3401,17.3501,22675,0
|
| 981 |
+
ABR_D.US,D,20250505,000000,17.4,17.6999,17.2545,17.35,16777,0
|
| 982 |
+
ABR_D.US,D,20250506,000000,17.35,17.55,17.33,17.455,6331,0
|
| 983 |
+
ABR_D.US,D,20250507,000000,17.45,17.5,17.35,17.41,3846,0
|
| 984 |
+
ABR_D.US,D,20250508,000000,17.45,17.6,17.45,17.55,4278,0
|
| 985 |
+
ABR_D.US,D,20250509,000000,17.47,17.6776,17.458,17.47,10660,0
|
| 986 |
+
ABR_D.US,D,20250512,000000,17.734,17.95,17.4995,17.685,29902,0
|
| 987 |
+
ABR_D.US,D,20250513,000000,17.5,17.53,17.35,17.35,19983,0
|
| 988 |
+
ABR_D.US,D,20250514,000000,17.7268,17.7268,17.26,17.28,32282,0
|
| 989 |
+
ABR_D.US,D,20250515,000000,17.75,17.85,17.45,17.5,13575,0
|
| 990 |
+
ABR_D.US,D,20250516,000000,17.52,17.53,17.4023,17.4023,8272,0
|
| 991 |
+
ABR_D.US,D,20250519,000000,17.3747,17.4383,17.1,17.16,25519,0
|
| 992 |
+
ABR_D.US,D,20250520,000000,17.17,17.276,17.17,17.18,6374,0
|
| 993 |
+
ABR_D.US,D,20250521,000000,17.25,17.28,16.8411,17,22225,0
|
| 994 |
+
ABR_D.US,D,20250522,000000,17.01,17.1854,16.75,17.1,27556,0
|
| 995 |
+
ABR_D.US,D,20250523,000000,17.145,17.405,17.06,17.23,21793,0
|
| 996 |
+
ABR_D.US,D,20250527,000000,17.38,17.5064,17.2,17.2,13412,0
|
| 997 |
+
ABR_D.US,D,20250528,000000,17.2,17.3423,17,17.1123,9571,0
|
| 998 |
+
ABR_D.US,D,20250529,000000,17.135,17.2099,17.0504,17.1,8161,0
|
| 999 |
+
ABR_D.US,D,20250530,000000,17.12,17.18,17.01,17.18,5167,0
|
| 1000 |
+
ABR_D.US,D,20250602,000000,17.18,17.18,17,17,11384,0
|
| 1001 |
+
ABR_D.US,D,20250603,000000,17.0116,17.0761,17,17.05,10731,0
|
| 1002 |
+
ABR_D.US,D,20250604,000000,17.102,17.1915,17,17,13382,0
|
| 1003 |
+
ABR_D.US,D,20250605,000000,17.3946,17.3946,17,17.0509,7486,0
|
| 1004 |
+
ABR_D.US,D,20250606,000000,17.1831,17.1881,17,17.0463,8028,0
|
| 1005 |
+
ABR_D.US,D,20250609,000000,17.1437,17.28,17.0669,17.21,8351,0
|
| 1006 |
+
ABR_D.US,D,20250610,000000,17.2096,17.21,17.175,17.2,4126,0
|
| 1007 |
+
ABR_D.US,D,20250611,000000,17.34,17.3936,17.305,17.38,9238,0
|
| 1008 |
+
ABR_D.US,D,20250612,000000,17.298,17.575,17.2507,17.575,11205,0
|
| 1009 |
+
ABR_D.US,D,20250613,000000,17.49,17.6728,17.49,17.55,10050,0
|
| 1010 |
+
ABR_D.US,D,20250616,000000,17.6,17.68,17.55,17.56,6073,0
|
| 1011 |
+
ABR_D.US,D,20250617,000000,17.57,17.6659,17.57,17.66,6125,0
|
| 1012 |
+
ABR_D.US,D,20250618,000000,17.65,17.7,17.53,17.53,7097,0
|
| 1013 |
+
ABR_D.US,D,20250620,000000,17.3044,17.7767,17.3044,17.59,23493,0
|
| 1014 |
+
ABR_D.US,D,20250623,000000,17.7,17.799,17.43,17.7083,10693,0
|
| 1015 |
+
ABR_D.US,D,20250624,000000,17.27,17.505,17.25,17.47,30873,0
|
| 1016 |
+
ABR_D.US,D,20250625,000000,17.4103,17.57,17.35,17.35,7121,0
|
| 1017 |
+
ABR_D.US,D,20250626,000000,17.43,17.65,17.35,17.615,12411,0
|
| 1018 |
+
ABR_D.US,D,20250627,000000,17.6,17.61,17.5,17.61,3572,0
|
| 1019 |
+
ABR_D.US,D,20250630,000000,17.7841,17.7841,17.09,17.09,52023,0
|
| 1020 |
+
ABR_D.US,D,20250701,000000,17.435,17.74,17.09,17.5345,20231,0
|
| 1021 |
+
ABR_D.US,D,20250702,000000,17.56,17.94,17.4525,17.92,18131,0
|
| 1022 |
+
ABR_D.US,D,20250703,000000,17.98,18.2695,17.98,18.25,11658,0
|
| 1023 |
+
ABR_D.US,D,20250707,000000,18.21,18.21,18,18.06,11702,0
|
| 1024 |
+
ABR_D.US,D,20250708,000000,17.977,18.1335,17.977,18.1,16016,0
|
| 1025 |
+
ABR_D.US,D,20250709,000000,18.1,18.16,18.06,18.16,21428,0
|
| 1026 |
+
ABR_D.US,D,20250710,000000,18.15,18.3,18.15,18.3,6845,0
|
| 1027 |
+
ABR_D.US,D,20250711,000000,18.2899,18.3,18.225,18.3,5767,0
|
| 1028 |
+
ABR_D.US,D,20250714,000000,18.3,18.32,18.1501,18.28,15056,0
|
| 1029 |
+
ABR_D.US,D,20250715,000000,17.7801,18.06,17.7801,17.8891,12058,0
|
| 1030 |
+
ABR_D.US,D,20250716,000000,17.9,17.91,17.7116,17.73,9057,0
|
| 1031 |
+
ABR_D.US,D,20250717,000000,17.8238,17.86,17.7608,17.8299,6311,0
|
| 1032 |
+
ABR_D.US,D,20250718,000000,17.821,17.821,17.617,17.617,8491,0
|
| 1033 |
+
ABR_D.US,D,20250721,000000,17.73,17.78,17.73,17.74,4801,0
|
| 1034 |
+
ABR_D.US,D,20250722,000000,17.795,17.8403,17.75,17.8401,4029,0
|
| 1035 |
+
ABR_D.US,D,20250723,000000,17.835,18.049,17.8,17.92,8279,0
|
| 1036 |
+
ABR_D.US,D,20250724,000000,17.8874,17.95,17.88,17.88,3741,0
|
| 1037 |
+
ABR_D.US,D,20250725,000000,17.855,17.86,17.81,17.85,5244,0
|
| 1038 |
+
ABR_D.US,D,20250728,000000,17.9,17.9,17.681,17.7552,23473,0
|
| 1039 |
+
ABR_D.US,D,20250729,000000,17.89,18,17.8009,17.95,7432,0
|
| 1040 |
+
ABR_D.US,D,20250730,000000,17.84,18,17.84,17.88,7295,0
|
| 1041 |
+
ABR_D.US,D,20250731,000000,17.95,18.2,17.88,18.2,24796,0
|
| 1042 |
+
ABR_D.US,D,20250801,000000,18.15,18.15,17.9,18,10966,0
|
| 1043 |
+
ABR_D.US,D,20250804,000000,18.05,18.05,17.97,17.97,12898,0
|
| 1044 |
+
ABR_D.US,D,20250805,000000,17.885,17.94,17.8017,17.89,10231,0
|
| 1045 |
+
ABR_D.US,D,20250806,000000,17.85,17.855,17.7,17.7914,5362,0
|
| 1046 |
+
ABR_D.US,D,20250807,000000,17.8849,17.9,17.5,17.69,15047,0
|
| 1047 |
+
ABR_D.US,D,20250808,000000,17.63,17.813,17.58,17.71,11398,0
|
| 1048 |
+
ABR_D.US,D,20250811,000000,17.75,17.79,17.7045,17.78,7760,0
|
| 1049 |
+
ABR_D.US,D,20250812,000000,17.7712,17.95,17.745,17.825,10529,0
|
| 1050 |
+
ABR_D.US,D,20250813,000000,17.8,18.1726,17.8,18.07,13245,0
|
| 1051 |
+
ABR_D.US,D,20250814,000000,18.0778,18.2,18.0778,18.1999,15078,0
|
| 1052 |
+
ABR_D.US,D,20250815,000000,18.26,18.26,18.0451,18.1113,10616,0
|
| 1053 |
+
ABR_D.US,D,20250818,000000,18.2,18.24,18.16,18.16,4254,0
|
| 1054 |
+
ABR_D.US,D,20250819,000000,18.22,18.28,18.18,18.2523,13887,0
|
| 1055 |
+
ABR_D.US,D,20250820,000000,18.2374,18.2374,18.21,18.2199,2224,0
|
| 1056 |
+
ABR_D.US,D,20250821,000000,18.16,18.2,18.07,18.19,26955,0
|
| 1057 |
+
ABR_D.US,D,20250822,000000,18.21,18.3253,18.12,18.29,15881,0
|
| 1058 |
+
ABR_D.US,D,20250825,000000,18.33,18.49,18.12,18.4,21031,0
|
| 1059 |
+
ABR_D.US,D,20250826,000000,18.4,18.45,18.3806,18.45,7588,0
|
| 1060 |
+
ABR_D.US,D,20250827,000000,18.3231,18.5,18.3231,18.5,5608,0
|
| 1061 |
+
ABR_D.US,D,20250828,000000,18.4,18.5,18.1,18.25,20580,0
|
| 1062 |
+
ABR_D.US,D,20250829,000000,18.22,18.4463,18.05,18.08,20981,0
|
| 1063 |
+
ABR_D.US,D,20250902,000000,18,18.22,17.88,18.14,19468,0
|
| 1064 |
+
ABR_D.US,D,20250903,000000,17.95,18.18,17.95,18.1432,10264,0
|
| 1065 |
+
ABR_D.US,D,20250904,000000,17.95,18.22,17.95,18.21,16266,0
|
| 1066 |
+
ABR_D.US,D,20250905,000000,18.2327,18.45,18.19,18.4,7444,0
|
| 1067 |
+
ABR_D.US,D,20250908,000000,18.3844,18.47,18.34,18.37,6329,0
|
| 1068 |
+
ABR_D.US,D,20250909,000000,18.3786,18.4999,18.3715,18.48,7058,0
|
| 1069 |
+
ABR_D.US,D,20250910,000000,18.45,18.55,18.4,18.5268,15958,0
|
| 1070 |
+
ABR_D.US,D,20250911,000000,18.5407,18.68,18.534,18.6464,16517,0
|
| 1071 |
+
ABR_D.US,D,20250912,000000,18.59,18.6689,18.58,18.6321,20802,0
|
| 1072 |
+
ABR_D.US,D,20250915,000000,18.625,18.7799,18.62,18.7799,14140,0
|
| 1073 |
+
ABR_D.US,D,20250916,000000,18.75,18.8,18.72,18.75,9033,0
|
| 1074 |
+
ABR_D.US,D,20250917,000000,18.725,18.89,18.69,18.88,27400,0
|
| 1075 |
+
ABR_D.US,D,20250918,000000,18.75,18.8264,18.7184,18.8,11438,0
|
| 1076 |
+
ABR_D.US,D,20250919,000000,18.7632,18.79,18.7632,18.7899,2575,0
|
| 1077 |
+
ABR_D.US,D,20250922,000000,18.735,18.75,18.6142,18.67,15216,0
|
| 1078 |
+
ABR_D.US,D,20250923,000000,18.6677,18.7325,18.5801,18.63,11335,0
|
| 1079 |
+
ABR_D.US,D,20250924,000000,18.6795,18.749,18.5,18.5,14409,0
|
| 1080 |
+
ABR_D.US,D,20250925,000000,18.5,18.6302,18.39,18.5599,6090,0
|
| 1081 |
+
ABR_D.US,D,20250926,000000,18.45,18.5821,18.3152,18.5,8690,0
|
| 1082 |
+
ABR_D.US,D,20250929,000000,18.5562,18.606,18.43,18.53,8793,0
|
| 1083 |
+
ABR_D.US,D,20250930,000000,18.5,18.59,18.25,18.59,22322,0
|
| 1084 |
+
ABR_D.US,D,20251001,000000,18.72,18.7729,18.56,18.7545,9200,0
|
| 1085 |
+
ABR_D.US,D,20251002,000000,18.85,18.91,18.8,18.88,12954,0
|
| 1086 |
+
ABR_D.US,D,20251003,000000,18.8,18.94,18.7675,18.88,10777,0
|
| 1087 |
+
ABR_D.US,D,20251006,000000,18.65,18.92,18.56,18.89,10842,0
|
| 1088 |
+
ABR_D.US,D,20251007,000000,18.865,18.9255,18.65,18.7,6325,0
|
| 1089 |
+
ABR_D.US,D,20251008,000000,18.89,18.89,18.675,18.7113,8660,0
|
| 1090 |
+
ABR_D.US,D,20251009,000000,18.66,18.66,18.5265,18.65,15845,0
|
| 1091 |
+
ABR_D.US,D,20251010,000000,18.6931,18.7001,18.52,18.56,8549,0
|
| 1092 |
+
ABR_D.US,D,20251013,000000,18.55,18.5942,18.34,18.5942,7341,0
|
| 1093 |
+
ABR_D.US,D,20251014,000000,18.53,18.57,18.4,18.57,8882,0
|
| 1094 |
+
ABR_D.US,D,20251015,000000,18.4,18.4,18.09,18.39,5711,0
|
| 1095 |
+
ABR_D.US,D,20251016,000000,18.0504,18.4,18.0504,18.2,10621,0
|
| 1096 |
+
ABR_D.US,D,20251017,000000,18.2,18.3,18.12,18.2,4716,0
|
| 1097 |
+
ABR_D.US,D,20251020,000000,18.1506,18.27,18.04,18.1,12597,0
|
| 1098 |
+
ABR_D.US,D,20251021,000000,18.2884,18.2884,17.81,18.03,18045,0
|
| 1099 |
+
ABR_D.US,D,20251022,000000,18.03,18.05,17.86,17.9181,14035,0
|
| 1100 |
+
ABR_D.US,D,20251023,000000,18.05,18.0994,17.8996,17.925,7804,0
|
| 1101 |
+
ABR_D.US,D,20251024,000000,18.015,18.12,17.85,17.85,13590,0
|
| 1102 |
+
ABR_D.US,D,20251027,000000,17.945,18.0261,17.8966,17.92,5739,0
|
| 1103 |
+
ABR_D.US,D,20251028,000000,17.9832,18.02,17.8822,17.9415,4734,0
|
| 1104 |
+
ABR_D.US,D,20251029,000000,18,18,17.81,17.81,11795,0
|
| 1105 |
+
ABR_D.US,D,20251030,000000,18.04,18.25,17.86,18.04,33605,0
|
| 1106 |
+
ABR_D.US,D,20251031,000000,18.08,18.08,17.6,17.75,53142,0
|
| 1107 |
+
ABR_D.US,D,20251103,000000,17.93,17.93,17.48,17.78,25469,0
|
| 1108 |
+
ABR_D.US,D,20251104,000000,17.6687,17.72,17.5501,17.61,26027,0
|
| 1109 |
+
ABR_D.US,D,20251105,000000,17.6,17.7,17.5501,17.615,16084,0
|
| 1110 |
+
ABR_D.US,D,20251106,000000,17.6899,17.8469,17.62,17.76,9979,0
|
| 1111 |
+
ABR_D.US,D,20251107,000000,17.6864,17.9999,17.59,17.71,18900,0
|
| 1112 |
+
ABR_D.US,D,20251110,000000,17.801,17.801,17.58,17.72,16242,0
|
| 1113 |
+
ABR_D.US,D,20251111,000000,17.636,17.7,17.4101,17.6847,22633,0
|
| 1114 |
+
ABR_D.US,D,20251112,000000,17.671,17.79,17.6001,17.7274,14231,0
|
| 1115 |
+
ABR_D.US,D,20251113,000000,17.665,17.67,17.38,17.38,26507,0
|
| 1116 |
+
ABR_D.US,D,20251114,000000,17.41,17.69,17.4,17.5,13259,0
|
| 1117 |
+
ABR_D.US,D,20251117,000000,17.5,17.62,17.35,17.5,26329,0
|
| 1118 |
+
ABR_D.US,D,20251118,000000,17.5,17.72,17.5,17.64,9202,0
|
| 1119 |
+
ABR_D.US,D,20251119,000000,17.52,17.67,17.4001,17.56,16612,0
|
| 1120 |
+
ABR_D.US,D,20251120,000000,17.49,17.54,17.4,17.41,10046,0
|
| 1121 |
+
ABR_D.US,D,20251121,000000,17.36,17.6199,17.26,17.46,19843,0
|
| 1122 |
+
ABR_D.US,D,20251124,000000,17.605,17.7499,17.5601,17.63,8105,0
|
| 1123 |
+
ABR_D.US,D,20251125,000000,17.5987,17.7,17.45,17.45,11308,0
|
| 1124 |
+
ABR_D.US,D,20251126,000000,17.56,17.61,17.48,17.58,5092,0
|
| 1125 |
+
ABR_D.US,D,20251128,000000,17.68,17.85,17.62,17.75,4735,0
|
| 1126 |
+
ABR_D.US,D,20251201,000000,17.7,17.9,17.7,17.8,6038,0
|
| 1127 |
+
ABR_D.US,D,20251202,000000,17.65,17.96,17.65,17.92,8406,0
|
| 1128 |
+
ABR_D.US,D,20251203,000000,17.9,17.9655,17.85,17.85,5995,0
|
| 1129 |
+
ABR_D.US,D,20251204,000000,17.85,17.85,17.58,17.66,7364,0
|
| 1130 |
+
ABR_D.US,D,20251205,000000,17.66,17.66,17.55,17.55,34662,0
|
| 1131 |
+
ABR_D.US,D,20251208,000000,17.6279,17.6279,17.539,17.54,13158,0
|
| 1132 |
+
ABR_D.US,D,20251209,000000,17.5635,17.5635,17.49,17.5,12542,0
|
| 1133 |
+
ABR_D.US,D,20251210,000000,17.48,17.5,17.318,17.5,16678,0
|
| 1134 |
+
ABR_D.US,D,20251211,000000,17.4,17.4,17.33,17.38,8538,0
|
| 1135 |
+
ABR_D.US,D,20251212,000000,17.4165,17.4165,17.27,17.31,11452,0
|
| 1136 |
+
ABR_D.US,D,20251215,000000,17.32,17.5,17.32,17.32,9141,0
|
| 1137 |
+
ABR_D.US,D,20251216,000000,17.4,17.4,17.25,17.31,13238,0
|
| 1138 |
+
ABR_D.US,D,20251217,000000,17.395,17.395,17.25,17.3,9521,0
|
| 1139 |
+
ABR_D.US,D,20251218,000000,17.3,17.3871,17.23,17.27,17271,0
|
| 1140 |
+
ABR_D.US,D,20251219,000000,17.33,17.3998,17.23,17.35,13110,0
|
| 1141 |
+
ABR_D.US,D,20251222,000000,17.41,17.5,17.32,17.4,9879,0
|
| 1142 |
+
ABR_D.US,D,20251223,000000,17.4095,17.4605,17.3983,17.41,9583,0
|
| 1143 |
+
ABR_D.US,D,20251224,000000,17.4,17.4,17.05,17.06,31983,0
|
| 1144 |
+
ABR_D.US,D,20251226,000000,17.1,17.36,17.01,17.1,37894,0
|
| 1145 |
+
ABR_D.US,D,20251229,000000,17.23,17.46,17.11,17.44,13248,0
|
| 1146 |
+
ABR_D.US,D,20251230,000000,17.35,17.42,17.11,17.28,56480,0
|
| 1147 |
+
ABR_D.US,D,20251231,000000,17.22,17.315,17.02,17.05,45591,0
|
| 1148 |
+
ABR_D.US,D,20260102,000000,17.2953,17.3672,17.1201,17.25,17979,0
|
| 1149 |
+
ABR_D.US,D,20260105,000000,17.305,17.51,17.25,17.49,13238,0
|
| 1150 |
+
ABR_D.US,D,20260106,000000,17.58,17.7,17.49,17.52,10644,0
|
| 1151 |
+
ABR_D.US,D,20260107,000000,17.35,17.75,17.35,17.75,39846,0
|
| 1152 |
+
ABR_D.US,D,20260108,000000,17.75,17.7799,17.57,17.73,19475,0
|
| 1153 |
+
ABR_D.US,D,20260109,000000,17.75,17.85,17.67,17.83,13006,0
|
| 1154 |
+
ABR_D.US,D,20260112,000000,17.8435,17.86,17.75,17.8,15514,0
|
| 1155 |
+
ABR_D.US,D,20260113,000000,17.79,17.86,17.72,17.851,14040,0
|
| 1156 |
+
ABR_D.US,D,20260114,000000,17.78,17.86,17.72,17.79,15102,0
|
| 1157 |
+
ABR_D.US,D,20260115,000000,17.535,17.69,17.4001,17.5,32567,0
|
| 1158 |
+
ABR_D.US,D,20260116,000000,17.441,17.55,17.42,17.48,9931,0
|
| 1159 |
+
ABR_D.US,D,20260120,000000,17.4,17.5051,17.2601,17.4,17133,0
|
| 1160 |
+
ABR_D.US,D,20260121,000000,17.42,17.45,17.38,17.44,5720,0
|
| 1161 |
+
ABR_D.US,D,20260122,000000,17.5114,17.5114,17.35,17.39,12082,0
|
| 1162 |
+
ABR_D.US,D,20260123,000000,17.3772,17.475,17.3772,17.415,20195,0
|
| 1163 |
+
ABR_D.US,D,20260126,000000,17.58,17.66,17.5,17.63,24544,0
|
| 1164 |
+
ABR_D.US,D,20260127,000000,17.69,17.9,17.665,17.9,19449,0
|
| 1165 |
+
ABR_D.US,D,20260128,000000,17.85,18,17.8001,17.8298,18338,0
|
| 1166 |
+
ABR_D.US,D,20260129,000000,17.7501,17.8795,17.643,17.8,5297,0
|
| 1167 |
+
ABR_D.US,D,20260130,000000,17.6566,17.795,17.5,17.73,10751,0
|
| 1168 |
+
ABR_D.US,D,20260202,000000,17.84,17.84,17.67,17.6755,4682,0
|
| 1169 |
+
ABR_D.US,D,20260203,000000,17.59,17.65,17.545,17.55,6632,0
|
| 1170 |
+
ABR_D.US,D,20260204,000000,17.54,17.54,17.454,17.4827,5571,0
|
| 1171 |
+
ABR_D.US,D,20260205,000000,17.49,17.55,17.4285,17.45,13568,0
|
| 1172 |
+
ABR_D.US,D,20260206,000000,17.48,17.65,17.41,17.5701,14896,0
|
| 1173 |
+
ABR_D.US,D,20260209,000000,17.61,17.65,17.5999,17.6096,9244,0
|
| 1174 |
+
ABR_D.US,D,20260210,000000,17.65,17.8699,17.62,17.65,13062,0
|
| 1175 |
+
ABR_D.US,D,20260211,000000,17.7142,17.86,17.7083,17.72,7913,0
|
| 1176 |
+
ABR_D.US,D,20260212,000000,17.88,17.88,17.66,17.7015,6808,0
|
| 1177 |
+
ABR_D.US,D,20260213,000000,17.817,17.8388,17.7,17.7577,5676,0
|
| 1178 |
+
ABR_D.US,D,20260217,000000,17.6836,17.8,17.37,17.37,23916,0
|
| 1179 |
+
ABR_D.US,D,20260218,000000,17.585,17.6,17.47,17.48,6216,0
|
daily/us/nyse stocks/1/aca.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/acm.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/acp_a.us.txt
ADDED
|
@@ -0,0 +1,1115 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ACP_A.US,D,20210518,000000,25.81,26,25.75,26,59815,0
|
| 3 |
+
ACP_A.US,D,20210519,000000,25.99,26.04,25.67,26.04,54802,0
|
| 4 |
+
ACP_A.US,D,20210520,000000,26.02,26.4179,25.9,26.39,35206,0
|
| 5 |
+
ACP_A.US,D,20210521,000000,26.1927,26.28,26.05,26.19,27440,0
|
| 6 |
+
ACP_A.US,D,20210524,000000,26.18,26.2485,26.04,26.1,15862,0
|
| 7 |
+
ACP_A.US,D,20210525,000000,26.13,26.3369,25.9518,26.1,74250,0
|
| 8 |
+
ACP_A.US,D,20210526,000000,26.27,26.33,26,26.05,53683,0
|
| 9 |
+
ACP_A.US,D,20210527,000000,26.03,26.03,25.87,25.9,144705,0
|
| 10 |
+
ACP_A.US,D,20210528,000000,25.89,25.99,25.7499,25.93,230176,0
|
| 11 |
+
ACP_A.US,D,20210601,000000,25.92,25.96,25.84,25.89,16062,0
|
| 12 |
+
ACP_A.US,D,20210602,000000,25.89,25.96,25.85,25.95,27424,0
|
| 13 |
+
ACP_A.US,D,20210603,000000,25.95,26.0799,25.8999,26.02,38064,0
|
| 14 |
+
ACP_A.US,D,20210604,000000,26.09,26.12,25.97,25.98,21045,0
|
| 15 |
+
ACP_A.US,D,20210607,000000,26.06,26.2,26.01,26.18,26573,0
|
| 16 |
+
ACP_A.US,D,20210608,000000,26.2196,26.22,26.06,26.2,12658,0
|
| 17 |
+
ACP_A.US,D,20210609,000000,26.22,26.22,26.1,26.19,21560,0
|
| 18 |
+
ACP_A.US,D,20210610,000000,26.162,26.21,26.09,26.19,19867,0
|
| 19 |
+
ACP_A.US,D,20210611,000000,26.2,26.3,26.14,26.3,28620,0
|
| 20 |
+
ACP_A.US,D,20210614,000000,26.35,26.35,26.19,26.27,4032,0
|
| 21 |
+
ACP_A.US,D,20210615,000000,26.3,26.3188,26.2307,26.27,13757,0
|
| 22 |
+
ACP_A.US,D,20210616,000000,26.3,26.3,26.22,26.25,20214,0
|
| 23 |
+
ACP_A.US,D,20210617,000000,26.24,26.34,26.2,26.34,13453,0
|
| 24 |
+
ACP_A.US,D,20210618,000000,26.239,26.33,26.239,26.33,6165,0
|
| 25 |
+
ACP_A.US,D,20210621,000000,26.29,26.4499,26.2,26.39,36107,0
|
| 26 |
+
ACP_A.US,D,20210622,000000,26.46,26.52,26.3972,26.47,9158,0
|
| 27 |
+
ACP_A.US,D,20210623,000000,26.4978,26.4999,26.4777,26.48,2135,0
|
| 28 |
+
ACP_A.US,D,20210624,000000,26.56,26.66,26.4938,26.57,7145,0
|
| 29 |
+
ACP_A.US,D,20210625,000000,26.6,26.73,26.5558,26.6,7957,0
|
| 30 |
+
ACP_A.US,D,20210628,000000,26.6,26.6,26.54,26.58,11704,0
|
| 31 |
+
ACP_A.US,D,20210629,000000,26.4018,26.58,26.4018,26.52,5200,0
|
| 32 |
+
ACP_A.US,D,20210630,000000,26.42,26.55,26.42,26.475,9037,0
|
| 33 |
+
ACP_A.US,D,20210701,000000,26.42,26.58,26.4,26.44,11126,0
|
| 34 |
+
ACP_A.US,D,20210702,000000,26.45,26.47,26.38,26.45,8731,0
|
| 35 |
+
ACP_A.US,D,20210706,000000,26.4849,26.515,26.417,26.515,6314,0
|
| 36 |
+
ACP_A.US,D,20210707,000000,26.52,26.73,26.52,26.58,46841,0
|
| 37 |
+
ACP_A.US,D,20210708,000000,26.45,26.6,26.45,26.51,5629,0
|
| 38 |
+
ACP_A.US,D,20210709,000000,26.61,26.6997,26.575,26.62,14176,0
|
| 39 |
+
ACP_A.US,D,20210712,000000,26.76,26.76,26.65,26.68,20085,0
|
| 40 |
+
ACP_A.US,D,20210713,000000,26.6107,26.68,26.61,26.64,12531,0
|
| 41 |
+
ACP_A.US,D,20210714,000000,26.55,26.76,26.55,26.76,15674,0
|
| 42 |
+
ACP_A.US,D,20210715,000000,26.5524,26.9,26.5524,26.9,5902,0
|
| 43 |
+
ACP_A.US,D,20210716,000000,26.88,26.9374,26.74,26.74,1280,0
|
| 44 |
+
ACP_A.US,D,20210719,000000,26.6999,26.6999,26.67,26.69,1000,0
|
| 45 |
+
ACP_A.US,D,20210720,000000,26.67,26.77,26.67,26.67,5463,0
|
| 46 |
+
ACP_A.US,D,20210721,000000,26.55,26.76,26.55,26.76,13122,0
|
| 47 |
+
ACP_A.US,D,20210722,000000,26.75,26.76,26.58,26.76,14949,0
|
| 48 |
+
ACP_A.US,D,20210723,000000,26.655,26.74,26.655,26.74,3040,0
|
| 49 |
+
ACP_A.US,D,20210726,000000,26.621,26.76,26.6014,26.76,12888,0
|
| 50 |
+
ACP_A.US,D,20210727,000000,26.6142,26.7455,26.6,26.69,6628,0
|
| 51 |
+
ACP_A.US,D,20210728,000000,26.58,26.7,26.52,26.67,19705,0
|
| 52 |
+
ACP_A.US,D,20210729,000000,26.63,26.69,26.59,26.69,4769,0
|
| 53 |
+
ACP_A.US,D,20210730,000000,26.7,26.74,26.66,26.73,7578,0
|
| 54 |
+
ACP_A.US,D,20210802,000000,26.76,26.89,26.73,26.84,4963,0
|
| 55 |
+
ACP_A.US,D,20210803,000000,26.8193,26.83,26.66,26.77,4926,0
|
| 56 |
+
ACP_A.US,D,20210804,000000,26.69,26.792,26.6216,26.77,15216,0
|
| 57 |
+
ACP_A.US,D,20210805,000000,26.79,26.8886,26.75,26.84,14257,0
|
| 58 |
+
ACP_A.US,D,20210806,000000,26.81,26.85,26.7529,26.85,2057,0
|
| 59 |
+
ACP_A.US,D,20210809,000000,26.85,26.85,26.67,26.84,6052,0
|
| 60 |
+
ACP_A.US,D,20210811,000000,26.67,26.89,26.65,26.85,9549,0
|
| 61 |
+
ACP_A.US,D,20210812,000000,26.8,26.87,26.7017,26.87,7400,0
|
| 62 |
+
ACP_A.US,D,20210813,000000,26.79,27.41,26.79,27.02,26403,0
|
| 63 |
+
ACP_A.US,D,20210816,000000,26.8813,26.99,26.83,26.97,3400,0
|
| 64 |
+
ACP_A.US,D,20210817,000000,26.95,26.95,26.745,26.86,4595,0
|
| 65 |
+
ACP_A.US,D,20210818,000000,26.68,26.82,26.6222,26.7534,7997,0
|
| 66 |
+
ACP_A.US,D,20210819,000000,26.685,26.8,26.5,26.69,7261,0
|
| 67 |
+
ACP_A.US,D,20210820,000000,26.69,26.79,26.69,26.79,1190,0
|
| 68 |
+
ACP_A.US,D,20210823,000000,26.695,26.79,26.6055,26.74,7059,0
|
| 69 |
+
ACP_A.US,D,20210824,000000,26.76,26.78,26.7108,26.78,4821,0
|
| 70 |
+
ACP_A.US,D,20210825,000000,26.7349,26.7942,26.67,26.78,1107,0
|
| 71 |
+
ACP_A.US,D,20210826,000000,26.777,26.7783,26.7,26.7412,2580,0
|
| 72 |
+
ACP_A.US,D,20210827,000000,26.79,26.79,26.6638,26.79,1605,0
|
| 73 |
+
ACP_A.US,D,20210830,000000,26.79,26.84,26.765,26.8066,2071,0
|
| 74 |
+
ACP_A.US,D,20210831,000000,26.83,26.8388,26.62,26.7406,7618,0
|
| 75 |
+
ACP_A.US,D,20210901,000000,26.74,26.79,26.725,26.78,5469,0
|
| 76 |
+
ACP_A.US,D,20210902,000000,26.76,26.8394,26.76,26.8394,1540,0
|
| 77 |
+
ACP_A.US,D,20210903,000000,26.7721,26.8,26.735,26.8,3281,0
|
| 78 |
+
ACP_A.US,D,20210907,000000,26.82,26.82,26.7,26.8,7014,0
|
| 79 |
+
ACP_A.US,D,20210908,000000,26.81,26.84,26.755,26.83,13109,0
|
| 80 |
+
ACP_A.US,D,20210909,000000,26.84,26.9,26.78,26.9,4101,0
|
| 81 |
+
ACP_A.US,D,20210910,000000,26.99,26.99,26.875,26.94,8960,0
|
| 82 |
+
ACP_A.US,D,20210913,000000,26.9404,26.95,26.77,26.95,5531,0
|
| 83 |
+
ACP_A.US,D,20210914,000000,26.95,26.95,26.56,26.83,33270,0
|
| 84 |
+
ACP_A.US,D,20210915,000000,26.82,26.94,26.82,26.93,7563,0
|
| 85 |
+
ACP_A.US,D,20210916,000000,26.89,26.99,26.77,26.9,15331,0
|
| 86 |
+
ACP_A.US,D,20210917,000000,26.74,26.74,26.5813,26.7,16648,0
|
| 87 |
+
ACP_A.US,D,20210920,000000,26.59,26.7,26.4,26.56,10439,0
|
| 88 |
+
ACP_A.US,D,20210921,000000,26.59,26.59,26.46,26.5,2708,0
|
| 89 |
+
ACP_A.US,D,20210922,000000,26.5,26.68,26.5,26.58,3539,0
|
| 90 |
+
ACP_A.US,D,20210923,000000,26.64,26.64,26.562,26.64,883,0
|
| 91 |
+
ACP_A.US,D,20210924,000000,26.64,26.65,26.53,26.65,3920,0
|
| 92 |
+
ACP_A.US,D,20210927,000000,26.59,26.65,26.56,26.64,2016,0
|
| 93 |
+
ACP_A.US,D,20210928,000000,26.62,26.62,26.49,26.59,1410,0
|
| 94 |
+
ACP_A.US,D,20210929,000000,26.64,26.6583,26.585,26.6,5430,0
|
| 95 |
+
ACP_A.US,D,20210930,000000,26.54,26.64,26.54,26.64,1121,0
|
| 96 |
+
ACP_A.US,D,20211001,000000,26.6096,26.67,26.6096,26.67,1003,0
|
| 97 |
+
ACP_A.US,D,20211004,000000,26.6147,26.63,26.52,26.63,2540,0
|
| 98 |
+
ACP_A.US,D,20211005,000000,26.6113,26.65,26.5799,26.65,851,0
|
| 99 |
+
ACP_A.US,D,20211006,000000,26.61,26.65,26.583,26.65,783,0
|
| 100 |
+
ACP_A.US,D,20211007,000000,26.62,26.6499,26.62,26.6499,2013,0
|
| 101 |
+
ACP_A.US,D,20211008,000000,26.6499,26.7,26.575,26.7,17688,0
|
| 102 |
+
ACP_A.US,D,20211011,000000,26.65,26.71,26.65,26.71,861,0
|
| 103 |
+
ACP_A.US,D,20211012,000000,26.72,26.72,26.6,26.69,10306,0
|
| 104 |
+
ACP_A.US,D,20211013,000000,26.6939,26.74,26.6939,26.74,3910,0
|
| 105 |
+
ACP_A.US,D,20211014,000000,26.75,26.89,26.7499,26.86,5778,0
|
| 106 |
+
ACP_A.US,D,20211015,000000,26.8604,26.8604,26.85,26.85,338,0
|
| 107 |
+
ACP_A.US,D,20211018,000000,26.7,26.84,26.65,26.84,3674,0
|
| 108 |
+
ACP_A.US,D,20211019,000000,26.84,26.85,26.66,26.85,6965,0
|
| 109 |
+
ACP_A.US,D,20211020,000000,26.84,26.88,26.67,26.85,14574,0
|
| 110 |
+
ACP_A.US,D,20211021,000000,26.805,26.85,26.745,26.85,1698,0
|
| 111 |
+
ACP_A.US,D,20211022,000000,26.8452,26.85,26.82,26.85,2975,0
|
| 112 |
+
ACP_A.US,D,20211025,000000,26.85,26.85,26.8,26.85,4500,0
|
| 113 |
+
ACP_A.US,D,20211026,000000,26.7726,26.85,26.7726,26.85,3293,0
|
| 114 |
+
ACP_A.US,D,20211027,000000,26.95,26.95,26.75,26.93,5906,0
|
| 115 |
+
ACP_A.US,D,20211028,000000,26.95,26.95,26.914,26.93,578,0
|
| 116 |
+
ACP_A.US,D,20211029,000000,26.95,26.95,26.865,26.9399,2510,0
|
| 117 |
+
ACP_A.US,D,20211101,000000,26.867,26.867,26.867,26.867,734,0
|
| 118 |
+
ACP_A.US,D,20211102,000000,26.94,26.94,26.825,26.94,671,0
|
| 119 |
+
ACP_A.US,D,20211103,000000,26.93,26.93,26.805,26.9,3650,0
|
| 120 |
+
ACP_A.US,D,20211104,000000,26.9,26.99,26.8,26.99,9061,0
|
| 121 |
+
ACP_A.US,D,20211105,000000,26.925,27.08,26.925,27.08,3723,0
|
| 122 |
+
ACP_A.US,D,20211108,000000,27.09,27.09,26.9517,27.04,1113,0
|
| 123 |
+
ACP_A.US,D,20211109,000000,26.89,26.98,26.89,26.907,6717,0
|
| 124 |
+
ACP_A.US,D,20211110,000000,27.02,27.02,27.02,27.02,100,0
|
| 125 |
+
ACP_A.US,D,20211111,000000,26.8419,26.935,26.8419,26.935,1101,0
|
| 126 |
+
ACP_A.US,D,20211112,000000,26.9599,27,26.92,27,3625,0
|
| 127 |
+
ACP_A.US,D,20211115,000000,26.87,26.8986,26.87,26.8986,502,0
|
| 128 |
+
ACP_A.US,D,20211116,000000,26.99,27,26.8501,26.99,4467,0
|
| 129 |
+
ACP_A.US,D,20211117,000000,26.963,26.99,26.9,26.955,8011,0
|
| 130 |
+
ACP_A.US,D,20211118,000000,26.99,27.035,26.95,27,3492,0
|
| 131 |
+
ACP_A.US,D,20211119,000000,26.99,26.99,26.92,26.98,2902,0
|
| 132 |
+
ACP_A.US,D,20211122,000000,27,27,26.8631,27,2804,0
|
| 133 |
+
ACP_A.US,D,20211123,000000,26.99,26.99,26.99,26.99,632,0
|
| 134 |
+
ACP_A.US,D,20211130,000000,26.945,26.98,26.945,26.97,869,0
|
| 135 |
+
ACP_A.US,D,20211201,000000,26.97,26.97,26.97,26.97,200,0
|
| 136 |
+
ACP_A.US,D,20211202,000000,26.91,26.96,26.91,26.946,1360,0
|
| 137 |
+
ACP_A.US,D,20211203,000000,26.87,26.94,26.87,26.94,1145,0
|
| 138 |
+
ACP_A.US,D,20211206,000000,26.99,26.99,26.7842,26.86,5114,0
|
| 139 |
+
ACP_A.US,D,20211207,000000,26.9481,26.9481,26.77,26.94,3491,0
|
| 140 |
+
ACP_A.US,D,20211208,000000,27.03,27.03,26.885,26.99,1209,0
|
| 141 |
+
ACP_A.US,D,20211209,000000,26.98,26.98,26.797,26.88,2044,0
|
| 142 |
+
ACP_A.US,D,20211210,000000,26.94,26.94,26.87,26.94,407,0
|
| 143 |
+
ACP_A.US,D,20211214,000000,26.85,26.98,26.81,26.96,3334,0
|
| 144 |
+
ACP_A.US,D,20211215,000000,26.99,27,26.8792,26.96,2551,0
|
| 145 |
+
ACP_A.US,D,20211216,000000,26.93,26.94,26.75,26.94,7118,0
|
| 146 |
+
ACP_A.US,D,20211217,000000,26.74,26.8626,26.74,26.8626,9406,0
|
| 147 |
+
ACP_A.US,D,20211220,000000,26.82,26.86,26.655,26.7768,1487,0
|
| 148 |
+
ACP_A.US,D,20211221,000000,26.7627,26.94,26.7627,26.94,1849,0
|
| 149 |
+
ACP_A.US,D,20211222,000000,26.83,26.93,26.5,26.89,2825,0
|
| 150 |
+
ACP_A.US,D,20211223,000000,26.94,26.94,26.94,26.94,100,0
|
| 151 |
+
ACP_A.US,D,20211227,000000,26.66,26.94,26.66,26.93,13952,0
|
| 152 |
+
ACP_A.US,D,20211228,000000,26.83,26.94,26.83,26.91,23038,0
|
| 153 |
+
ACP_A.US,D,20211229,000000,26.89,26.9,26.795,26.89,2149,0
|
| 154 |
+
ACP_A.US,D,20211230,000000,26.7,26.89,26.69,26.805,10986,0
|
| 155 |
+
ACP_A.US,D,20211231,000000,26.805,26.88,26.8,26.87,2800,0
|
| 156 |
+
ACP_A.US,D,20220103,000000,26.87,26.87,26.7651,26.81,7281,0
|
| 157 |
+
ACP_A.US,D,20220104,000000,26.71,26.82,26.7,26.72,11726,0
|
| 158 |
+
ACP_A.US,D,20220105,000000,26.68,26.68,26.6,26.6,830,0
|
| 159 |
+
ACP_A.US,D,20220106,000000,26.6,26.74,26.57,26.7,5379,0
|
| 160 |
+
ACP_A.US,D,20220107,000000,26.76,26.8,26.55,26.8,1370,0
|
| 161 |
+
ACP_A.US,D,20220110,000000,26.79,26.8,26.66,26.8,4451,0
|
| 162 |
+
ACP_A.US,D,20220112,000000,26.71,26.8,26.71,26.8,261,0
|
| 163 |
+
ACP_A.US,D,20220113,000000,26.8,26.8,26.76,26.8,3232,0
|
| 164 |
+
ACP_A.US,D,20220114,000000,26.8,26.8,26.7,26.7001,2849,0
|
| 165 |
+
ACP_A.US,D,20220118,000000,26.6454,26.6454,26.6142,26.6142,1620,0
|
| 166 |
+
ACP_A.US,D,20220119,000000,26.62,26.75,26.61,26.68,2555,0
|
| 167 |
+
ACP_A.US,D,20220120,000000,26.4303,26.77,26.4303,26.54,5801,0
|
| 168 |
+
ACP_A.US,D,20220121,000000,26.74,26.74,25.67,26.58,8262,0
|
| 169 |
+
ACP_A.US,D,20220124,000000,26.1586,26.48,25.93,26.44,3627,0
|
| 170 |
+
ACP_A.US,D,20220125,000000,26.3095,26.4663,25.99,26.25,2703,0
|
| 171 |
+
ACP_A.US,D,20220126,000000,26.22,26.4799,26.03,26.43,5038,0
|
| 172 |
+
ACP_A.US,D,20220127,000000,26.09,26.35,26.09,26.19,1686,0
|
| 173 |
+
ACP_A.US,D,20220128,000000,26.16,26.16,25.35,26.16,3335,0
|
| 174 |
+
ACP_A.US,D,20220131,000000,26.1285,26.15,25.65,26.12,2478,0
|
| 175 |
+
ACP_A.US,D,20220201,000000,25.8234,26.13,25.8234,26.13,1704,0
|
| 176 |
+
ACP_A.US,D,20220202,000000,26.13,26.18,25.71,26.14,4480,0
|
| 177 |
+
ACP_A.US,D,20220203,000000,25.86,26.13,25.685,26.07,5100,0
|
| 178 |
+
ACP_A.US,D,20220204,000000,25.9455,26.27,25.6859,25.869,10044,0
|
| 179 |
+
ACP_A.US,D,20220207,000000,26.0735,26.2,25.7,25.88,1500,0
|
| 180 |
+
ACP_A.US,D,20220208,000000,25.77,25.95,25.77,25.95,4719,0
|
| 181 |
+
ACP_A.US,D,20220209,000000,25.9,25.9,25.65,25.6891,9990,0
|
| 182 |
+
ACP_A.US,D,20220210,000000,25.54,25.77,25.375,25.5,8123,0
|
| 183 |
+
ACP_A.US,D,20220211,000000,25.0654,25.88,25,25.88,12556,0
|
| 184 |
+
ACP_A.US,D,20220214,000000,25.5925,25.84,25.43,25.65,4120,0
|
| 185 |
+
ACP_A.US,D,20220215,000000,25.559,25.88,25.559,25.77,5169,0
|
| 186 |
+
ACP_A.US,D,20220216,000000,25.4797,25.7889,25.4797,25.72,3200,0
|
| 187 |
+
ACP_A.US,D,20220217,000000,25.2553,25.78,25.25,25.25,13061,0
|
| 188 |
+
ACP_A.US,D,20220218,000000,25.33,26.2699,25.33,25.85,36762,0
|
| 189 |
+
ACP_A.US,D,20220222,000000,25.93,25.9786,25.595,25.595,1415,0
|
| 190 |
+
ACP_A.US,D,20220223,000000,25.83,25.85,25.55,25.55,5042,0
|
| 191 |
+
ACP_A.US,D,20220224,000000,25.42,25.49,25.07,25.3815,2694,0
|
| 192 |
+
ACP_A.US,D,20220225,000000,25.375,25.5,25.375,25.5,1350,0
|
| 193 |
+
ACP_A.US,D,20220228,000000,25.66,25.66,25.4534,25.4534,786,0
|
| 194 |
+
ACP_A.US,D,20220301,000000,25.38,25.517,25.38,25.5,3383,0
|
| 195 |
+
ACP_A.US,D,20220302,000000,25.6654,25.72,25.625,25.625,1260,0
|
| 196 |
+
ACP_A.US,D,20220303,000000,25.56,25.69,25.52,25.55,3128,0
|
| 197 |
+
ACP_A.US,D,20220304,000000,25.575,25.575,25.5,25.5,1427,0
|
| 198 |
+
ACP_A.US,D,20220307,000000,25.57,25.57,25.465,25.48,774,0
|
| 199 |
+
ACP_A.US,D,20220308,000000,25.3999,25.475,25.3999,25.475,1418,0
|
| 200 |
+
ACP_A.US,D,20220309,000000,25.33,25.5997,25.3,25.3863,2667,0
|
| 201 |
+
ACP_A.US,D,20220310,000000,25.37,25.51,25.37,25.47,1695,0
|
| 202 |
+
ACP_A.US,D,20220311,000000,25.49,25.49,25.07,25.18,5642,0
|
| 203 |
+
ACP_A.US,D,20220314,000000,25.18,25.2,25.06,25.098,8488,0
|
| 204 |
+
ACP_A.US,D,20220315,000000,25.2,25.37,25.2,25.37,1957,0
|
| 205 |
+
ACP_A.US,D,20220316,000000,25.3969,25.3969,25.3,25.3009,3710,0
|
| 206 |
+
ACP_A.US,D,20220317,000000,25.38,25.5,25.38,25.48,4853,0
|
| 207 |
+
ACP_A.US,D,20220318,000000,25.27,25.3,25.2,25.29,1082,0
|
| 208 |
+
ACP_A.US,D,20220321,000000,25.2242,25.27,25.08,25.08,2919,0
|
| 209 |
+
ACP_A.US,D,20220322,000000,25.05,25.086,24.96,24.96,5372,0
|
| 210 |
+
ACP_A.US,D,20220323,000000,24.89,25.13,24.875,25.05,4684,0
|
| 211 |
+
ACP_A.US,D,20220324,000000,24.83,24.91,24.79,24.85,6003,0
|
| 212 |
+
ACP_A.US,D,20220325,000000,24.72,25.1,24.72,24.95,4824,0
|
| 213 |
+
ACP_A.US,D,20220328,000000,24.82,25.07,24.82,24.97,1438,0
|
| 214 |
+
ACP_A.US,D,20220329,000000,24.93,25.26,24.93,25,7011,0
|
| 215 |
+
ACP_A.US,D,20220330,000000,25.01,25.03,25,25,2036,0
|
| 216 |
+
ACP_A.US,D,20220331,000000,25.1,25.1634,25.01,25.01,1067,0
|
| 217 |
+
ACP_A.US,D,20220401,000000,25,25.0198,24.82,24.93,3635,0
|
| 218 |
+
ACP_A.US,D,20220404,000000,25.15,25.15,25.1261,25.1261,737,0
|
| 219 |
+
ACP_A.US,D,20220405,000000,25.1233,25.1233,24.51,24.61,12280,0
|
| 220 |
+
ACP_A.US,D,20220406,000000,24.51,24.97,24.32,24.9676,8026,0
|
| 221 |
+
ACP_A.US,D,20220408,000000,24.96,24.96,24.51,24.7838,1546,0
|
| 222 |
+
ACP_A.US,D,20220411,000000,24.88,24.89,24.51,24.62,8287,0
|
| 223 |
+
ACP_A.US,D,20220412,000000,24.57,24.57,24.12,24.5,5730,0
|
| 224 |
+
ACP_A.US,D,20220413,000000,24.5,24.5,24.115,24.1707,2384,0
|
| 225 |
+
ACP_A.US,D,20220414,000000,24.08,24.1394,23.97,23.97,2440,0
|
| 226 |
+
ACP_A.US,D,20220418,000000,23.96,24.0509,23.77,23.79,1401,0
|
| 227 |
+
ACP_A.US,D,20220419,000000,23.895,23.895,23.57,23.73,19912,0
|
| 228 |
+
ACP_A.US,D,20220420,000000,23.89,24.109,23.58,23.72,6866,0
|
| 229 |
+
ACP_A.US,D,20220421,000000,23.82,23.82,22.51,22.51,8732,0
|
| 230 |
+
ACP_A.US,D,20220422,000000,22.65,23.0838,22.65,22.69,20829,0
|
| 231 |
+
ACP_A.US,D,20220425,000000,22.42,23.223,22.13,22.7598,7716,0
|
| 232 |
+
ACP_A.US,D,20220426,000000,23.3,23.3,22.8757,22.8757,1624,0
|
| 233 |
+
ACP_A.US,D,20220427,000000,22.99,23.3,22.94,23.3,3404,0
|
| 234 |
+
ACP_A.US,D,20220428,000000,23.04,23.09,22.9431,22.95,2060,0
|
| 235 |
+
ACP_A.US,D,20220429,000000,23.1,23.1384,22.89,22.89,3136,0
|
| 236 |
+
ACP_A.US,D,20220502,000000,23.16,23.16,22.42,22.42,10873,0
|
| 237 |
+
ACP_A.US,D,20220503,000000,22.5288,23.2957,22.5288,22.56,1412,0
|
| 238 |
+
ACP_A.US,D,20220504,000000,22.56,23.608,22.43,22.755,5849,0
|
| 239 |
+
ACP_A.US,D,20220505,000000,22.64,22.64,21.71,21.74,12817,0
|
| 240 |
+
ACP_A.US,D,20220506,000000,22,22.82,22,22.5153,3607,0
|
| 241 |
+
ACP_A.US,D,20220509,000000,22.03,22.16,21.97,22.1,7462,0
|
| 242 |
+
ACP_A.US,D,20220510,000000,22.15,22.5,22.15,22.37,5532,0
|
| 243 |
+
ACP_A.US,D,20220511,000000,22.33,22.8821,22.01,22.43,5365,0
|
| 244 |
+
ACP_A.US,D,20220512,000000,22.62,22.62,22.42,22.51,3917,0
|
| 245 |
+
ACP_A.US,D,20220513,000000,22.54,22.7213,22.45,22.45,3511,0
|
| 246 |
+
ACP_A.US,D,20220516,000000,22.5334,22.5334,22.51,22.51,1619,0
|
| 247 |
+
ACP_A.US,D,20220517,000000,22.79,22.855,22.44,22.6498,11763,0
|
| 248 |
+
ACP_A.US,D,20220518,000000,22.51,22.51,22.42,22.47,3172,0
|
| 249 |
+
ACP_A.US,D,20220519,000000,22.43,22.51,22.27,22.42,7913,0
|
| 250 |
+
ACP_A.US,D,20220520,000000,22.4501,22.4501,22.22,22.2881,1943,0
|
| 251 |
+
ACP_A.US,D,20220523,000000,22.45,22.6,22.3,22.3006,7097,0
|
| 252 |
+
ACP_A.US,D,20220524,000000,22.3323,23.5797,22.3323,22.92,13430,0
|
| 253 |
+
ACP_A.US,D,20220525,000000,22.85,23.57,22.85,23.335,15765,0
|
| 254 |
+
ACP_A.US,D,20220526,000000,23.27,23.45,22.83,23.45,8834,0
|
| 255 |
+
ACP_A.US,D,20220527,000000,23.45,23.92,22.88,23.6726,15976,0
|
| 256 |
+
ACP_A.US,D,20220531,000000,23.27,23.64,23.27,23.64,4784,0
|
| 257 |
+
ACP_A.US,D,20220601,000000,23.64,23.9997,23.515,23.675,7582,0
|
| 258 |
+
ACP_A.US,D,20220602,000000,23.5,23.95,23.11,23.7,3532,0
|
| 259 |
+
ACP_A.US,D,20220603,000000,23.66,23.9998,22.53,23.9998,4341,0
|
| 260 |
+
ACP_A.US,D,20220606,000000,23.55,23.86,23.45,23.86,3074,0
|
| 261 |
+
ACP_A.US,D,20220607,000000,23.1718,23.9697,23.1718,23.83,12207,0
|
| 262 |
+
ACP_A.US,D,20220608,000000,23.65,23.68,23.36,23.68,6257,0
|
| 263 |
+
ACP_A.US,D,20220609,000000,23.51,23.9679,23.3946,23.3946,13818,0
|
| 264 |
+
ACP_A.US,D,20220610,000000,23.3854,23.42,22.58,22.58,6229,0
|
| 265 |
+
ACP_A.US,D,20220613,000000,22.56,23.4039,22.02,22.1848,8750,0
|
| 266 |
+
ACP_A.US,D,20220614,000000,22.81,22.9699,22.2,22.5,13185,0
|
| 267 |
+
ACP_A.US,D,20220615,000000,22.33,22.62,22.33,22.55,3887,0
|
| 268 |
+
ACP_A.US,D,20220616,000000,22.42,22.56,22.0695,22.0695,5083,0
|
| 269 |
+
ACP_A.US,D,20220617,000000,22.06,22.3,22.06,22.2999,3643,0
|
| 270 |
+
ACP_A.US,D,20220621,000000,22.0355,22.3,22.0129,22.17,5662,0
|
| 271 |
+
ACP_A.US,D,20220622,000000,22.3799,22.38,22.3799,22.38,1368,0
|
| 272 |
+
ACP_A.US,D,20220623,000000,22.37,22.37,22.05,22.05,2100,0
|
| 273 |
+
ACP_A.US,D,20220624,000000,23.1,23.1498,22.61,22.85,13240,0
|
| 274 |
+
ACP_A.US,D,20220627,000000,22.96,23.5,22.63,22.8901,6734,0
|
| 275 |
+
ACP_A.US,D,20220628,000000,22.62,22.8746,22.58,22.58,6126,0
|
| 276 |
+
ACP_A.US,D,20220629,000000,22.6,22.6,22.47,22.6,2745,0
|
| 277 |
+
ACP_A.US,D,20220630,000000,22.8,22.8,22.65,22.76,2403,0
|
| 278 |
+
ACP_A.US,D,20220701,000000,22.6922,22.75,22.13,22.6,10807,0
|
| 279 |
+
ACP_A.US,D,20220705,000000,22.6,22.6,22.3,22.4875,2988,0
|
| 280 |
+
ACP_A.US,D,20220706,000000,22.5714,22.5714,22.5714,22.5714,848,0
|
| 281 |
+
ACP_A.US,D,20220707,000000,22.6,22.87,22.6,22.87,2163,0
|
| 282 |
+
ACP_A.US,D,20220708,000000,22.61,22.73,22.55,22.73,1886,0
|
| 283 |
+
ACP_A.US,D,20220711,000000,22.51,22.51,22.51,22.51,703,0
|
| 284 |
+
ACP_A.US,D,20220712,000000,22.52,22.8,22.29,22.8,6887,0
|
| 285 |
+
ACP_A.US,D,20220713,000000,22.57,22.86,22.57,22.73,1593,0
|
| 286 |
+
ACP_A.US,D,20220714,000000,22.78,22.78,22.78,22.78,723,0
|
| 287 |
+
ACP_A.US,D,20220715,000000,22.7397,23.2,22.7397,23.0301,7846,0
|
| 288 |
+
ACP_A.US,D,20220718,000000,23.115,23.1899,23.115,23.16,1221,0
|
| 289 |
+
ACP_A.US,D,20220719,000000,23.17,23.17,22.8209,23,6215,0
|
| 290 |
+
ACP_A.US,D,20220721,000000,23,23.39,23,23.2,4684,0
|
| 291 |
+
ACP_A.US,D,20220722,000000,23.16,23.16,22.83,22.83,2157,0
|
| 292 |
+
ACP_A.US,D,20220725,000000,23,23.1499,23,23.12,829,0
|
| 293 |
+
ACP_A.US,D,20220726,000000,23.0243,23.15,23.0243,23.1499,1210,0
|
| 294 |
+
ACP_A.US,D,20220727,000000,23.3,23.38,23.13,23.245,1453,0
|
| 295 |
+
ACP_A.US,D,20220728,000000,23.16,23.3701,23.1,23.2,5946,0
|
| 296 |
+
ACP_A.US,D,20220729,000000,23.11,23.69,23.11,23.69,1720,0
|
| 297 |
+
ACP_A.US,D,20220801,000000,23.56,23.67,23.56,23.67,926,0
|
| 298 |
+
ACP_A.US,D,20220802,000000,23.68,23.72,23.55,23.68,5523,0
|
| 299 |
+
ACP_A.US,D,20220803,000000,23.68,24.02,23.65,24.02,4418,0
|
| 300 |
+
ACP_A.US,D,20220804,000000,24.2,25.4699,24.2,24.61,9473,0
|
| 301 |
+
ACP_A.US,D,20220805,000000,24.5399,24.5399,23.965,24.0225,3752,0
|
| 302 |
+
ACP_A.US,D,20220808,000000,23.77,24.35,23.77,24.01,1048,0
|
| 303 |
+
ACP_A.US,D,20220809,000000,24.363,24.363,24.118,24.1184,2502,0
|
| 304 |
+
ACP_A.US,D,20220810,000000,24.16,24.33,23.805,24,12759,0
|
| 305 |
+
ACP_A.US,D,20220811,000000,24.05,24.05,24.05,24.05,432,0
|
| 306 |
+
ACP_A.US,D,20220812,000000,24.2158,24.25,24.09,24.25,1096,0
|
| 307 |
+
ACP_A.US,D,20220815,000000,24.25,24.554,24.0557,24.554,2162,0
|
| 308 |
+
ACP_A.US,D,20220816,000000,24.98,25.53,24.4903,24.56,7504,0
|
| 309 |
+
ACP_A.US,D,20220817,000000,24.69,25.262,24.69,25.262,1981,0
|
| 310 |
+
ACP_A.US,D,20220818,000000,25.2,25.2,24.97,24.99,3500,0
|
| 311 |
+
ACP_A.US,D,20220819,000000,24.7343,24.7343,24.7343,24.7343,201,0
|
| 312 |
+
ACP_A.US,D,20220822,000000,24.45,24.45,24.1,24.1,2744,0
|
| 313 |
+
ACP_A.US,D,20220823,000000,24.4375,24.4375,23.86,23.8601,1497,0
|
| 314 |
+
ACP_A.US,D,20220824,000000,24.3054,24.3054,24.3054,24.3054,590,0
|
| 315 |
+
ACP_A.US,D,20220826,000000,24.31,24.31,24.31,24.31,100,0
|
| 316 |
+
ACP_A.US,D,20220829,000000,24.25,24.25,24.1121,24.1121,452,0
|
| 317 |
+
ACP_A.US,D,20220830,000000,24.14,24.14,24.0317,24.0317,602,0
|
| 318 |
+
ACP_A.US,D,20220831,000000,23.97,23.97,23.95,23.96,1303,0
|
| 319 |
+
ACP_A.US,D,20220902,000000,23.9699,23.9699,23.9699,23.9699,504,0
|
| 320 |
+
ACP_A.US,D,20220906,000000,23.96,23.96,23.817,23.817,1310,0
|
| 321 |
+
ACP_A.US,D,20220907,000000,23.9309,23.96,23.93,23.93,1102,0
|
| 322 |
+
ACP_A.US,D,20220909,000000,23.8047,23.8047,23.7773,23.7773,2600,0
|
| 323 |
+
ACP_A.US,D,20220914,000000,23.75,23.8,23.75,23.8,507,0
|
| 324 |
+
ACP_A.US,D,20220916,000000,23.8,23.8,23.63,23.63,1649,0
|
| 325 |
+
ACP_A.US,D,20220919,000000,23.5,23.5,23.49,23.49,415,0
|
| 326 |
+
ACP_A.US,D,20220920,000000,23.7455,23.7455,23.4583,23.4957,1750,0
|
| 327 |
+
ACP_A.US,D,20220921,000000,23.595,23.79,23.595,23.79,1455,0
|
| 328 |
+
ACP_A.US,D,20220922,000000,23.5,23.79,23.4202,23.79,1193,0
|
| 329 |
+
ACP_A.US,D,20220923,000000,23.0501,23.415,22.5,22.55,6929,0
|
| 330 |
+
ACP_A.US,D,20220926,000000,22.06,22.2698,21.98,22.06,6112,0
|
| 331 |
+
ACP_A.US,D,20220927,000000,21.9427,22.06,21.3683,21.9206,16016,0
|
| 332 |
+
ACP_A.US,D,20220928,000000,22.29,22.6899,21.59,22.25,5210,0
|
| 333 |
+
ACP_A.US,D,20220929,000000,21.6,22.15,21.25,22,5070,0
|
| 334 |
+
ACP_A.US,D,20220930,000000,22.0604,22.37,21.19,22.37,2573,0
|
| 335 |
+
ACP_A.US,D,20221003,000000,22.31,22.36,22.25,22.25,1974,0
|
| 336 |
+
ACP_A.US,D,20221004,000000,22.38,22.43,22.25,22.25,1558,0
|
| 337 |
+
ACP_A.US,D,20221005,000000,22.5999,22.5999,22.02,22.25,1703,0
|
| 338 |
+
ACP_A.US,D,20221006,000000,22.2683,22.2683,22.2683,22.2683,544,0
|
| 339 |
+
ACP_A.US,D,20221010,000000,21.69,21.91,21.27,21.27,3011,0
|
| 340 |
+
ACP_A.US,D,20221011,000000,21.39,22.11,21.39,21.4627,4272,0
|
| 341 |
+
ACP_A.US,D,20221012,000000,21.13,21.96,21.13,21.5,2262,0
|
| 342 |
+
ACP_A.US,D,20221013,000000,21.3,21.72,21.13,21.71,2420,0
|
| 343 |
+
ACP_A.US,D,20221014,000000,21.93,21.9878,21.28,21.3,3932,0
|
| 344 |
+
ACP_A.US,D,20221017,000000,21.345,21.345,21.345,21.345,540,0
|
| 345 |
+
ACP_A.US,D,20221018,000000,21.19,21.33,20.88,20.904,1622,0
|
| 346 |
+
ACP_A.US,D,20221019,000000,21.102,21.3785,21.1,21.1,2879,0
|
| 347 |
+
ACP_A.US,D,20221020,000000,21.1544,21.1544,20.93,20.97,6298,0
|
| 348 |
+
ACP_A.US,D,20221021,000000,20.85,21.36,19.74,21.0671,10485,0
|
| 349 |
+
ACP_A.US,D,20221024,000000,21.01,21.2605,21,21.12,3572,0
|
| 350 |
+
ACP_A.US,D,20221025,000000,21.12,21.12,20.94,21.12,3972,0
|
| 351 |
+
ACP_A.US,D,20221026,000000,21.36,21.38,21.23,21.23,1560,0
|
| 352 |
+
ACP_A.US,D,20221027,000000,21.45,21.45,21.2,21.25,2898,0
|
| 353 |
+
ACP_A.US,D,20221028,000000,21.3812,21.3812,21.0735,21.0735,1257,0
|
| 354 |
+
ACP_A.US,D,20221031,000000,21.2,22.54,21.16,22.02,7250,0
|
| 355 |
+
ACP_A.US,D,20221101,000000,22,22,21.0101,21.5,2883,0
|
| 356 |
+
ACP_A.US,D,20221102,000000,21.5,21.65,21.5,21.5,801,0
|
| 357 |
+
ACP_A.US,D,20221103,000000,21.0301,21.15,21.0301,21.15,2600,0
|
| 358 |
+
ACP_A.US,D,20221104,000000,21,21.15,20.13,21.15,3977,0
|
| 359 |
+
ACP_A.US,D,20221107,000000,21.13,21.504,20.96,21.388,3757,0
|
| 360 |
+
ACP_A.US,D,20221108,000000,21.88,21.88,21.23,21.42,1765,0
|
| 361 |
+
ACP_A.US,D,20221109,000000,21.51,21.51,20.92,21.1,2937,0
|
| 362 |
+
ACP_A.US,D,20221110,000000,21.63,21.91,21.505,21.9,4341,0
|
| 363 |
+
ACP_A.US,D,20221111,000000,21.31,21.36,21.31,21.35,2163,0
|
| 364 |
+
ACP_A.US,D,20221114,000000,21.33,21.33,21.2,21.2,610,0
|
| 365 |
+
ACP_A.US,D,20221115,000000,21.02,21.7936,21.02,21.6,4650,0
|
| 366 |
+
ACP_A.US,D,20221117,000000,21.8,21.99,21.444,21.444,841,0
|
| 367 |
+
ACP_A.US,D,20221118,000000,21.78,21.78,21.33,21.708,2106,0
|
| 368 |
+
ACP_A.US,D,20221121,000000,21.8,21.8,21.09,21.3,25805,0
|
| 369 |
+
ACP_A.US,D,20221122,000000,21.3,21.69,21.22,21.22,10677,0
|
| 370 |
+
ACP_A.US,D,20221123,000000,21.25,21.26,20.98,21,59553,0
|
| 371 |
+
ACP_A.US,D,20221125,000000,21.05,21.16,21.03,21.04,8787,0
|
| 372 |
+
ACP_A.US,D,20221128,000000,21.19,21.365,20.92,20.95,23130,0
|
| 373 |
+
ACP_A.US,D,20221129,000000,20.9,21.2313,20.37,20.83,77471,0
|
| 374 |
+
ACP_A.US,D,20221130,000000,20.73,20.8927,20.6941,20.84,1837,0
|
| 375 |
+
ACP_A.US,D,20221201,000000,20.88,21.16,20.88,21.1,1461,0
|
| 376 |
+
ACP_A.US,D,20221202,000000,20.95,21.24,20.8151,21.24,1544,0
|
| 377 |
+
ACP_A.US,D,20221205,000000,21.18,21.2,21.05,21.05,8059,0
|
| 378 |
+
ACP_A.US,D,20221206,000000,21.08,21.13,20.97,21,4160,0
|
| 379 |
+
ACP_A.US,D,20221207,000000,21.06,21.1,20.99,21.1,9991,0
|
| 380 |
+
ACP_A.US,D,20221208,000000,21.37,21.3752,21,21.18,5441,0
|
| 381 |
+
ACP_A.US,D,20221209,000000,21.1792,21.44,21.1792,21.44,310,0
|
| 382 |
+
ACP_A.US,D,20221212,000000,21.32,21.4273,21.27,21.27,678,0
|
| 383 |
+
ACP_A.US,D,20221213,000000,21.4,21.49,21.12,21.18,2725,0
|
| 384 |
+
ACP_A.US,D,20221214,000000,21.6,21.6,21.3737,21.39,8891,0
|
| 385 |
+
ACP_A.US,D,20221215,000000,21.2999,21.41,21.19,21.28,3973,0
|
| 386 |
+
ACP_A.US,D,20221216,000000,21,21.36,20.855,21.36,6679,0
|
| 387 |
+
ACP_A.US,D,20221219,000000,20.78,20.98,20.56,20.95,2877,0
|
| 388 |
+
ACP_A.US,D,20221220,000000,20.98,20.98,20.78,20.94,741,0
|
| 389 |
+
ACP_A.US,D,20221221,000000,20.85,20.97,20.56,20.9,5631,0
|
| 390 |
+
ACP_A.US,D,20221222,000000,20.71,20.79,20.46,20.79,4066,0
|
| 391 |
+
ACP_A.US,D,20221223,000000,20.28,21.63,20.28,21.63,3055,0
|
| 392 |
+
ACP_A.US,D,20221227,000000,20.65,20.6999,20.452,20.66,16091,0
|
| 393 |
+
ACP_A.US,D,20221228,000000,20.74,20.74,20.5128,20.53,9403,0
|
| 394 |
+
ACP_A.US,D,20221229,000000,20.5,20.9,20.5,20.62,8998,0
|
| 395 |
+
ACP_A.US,D,20221230,000000,20.94,21.11,20.51,20.765,6362,0
|
| 396 |
+
ACP_A.US,D,20230103,000000,20.48,20.65,20.27,20.65,1842,0
|
| 397 |
+
ACP_A.US,D,20230104,000000,20.65,21.23,20.56,20.995,2230,0
|
| 398 |
+
ACP_A.US,D,20230105,000000,20.98,21.43,20.96,21.37,3498,0
|
| 399 |
+
ACP_A.US,D,20230106,000000,21.35,21.35,21.35,21.35,384,0
|
| 400 |
+
ACP_A.US,D,20230109,000000,21.4,21.62,21.3,21.3,3175,0
|
| 401 |
+
ACP_A.US,D,20230110,000000,21.3001,22.42,21.1936,21.5499,5409,0
|
| 402 |
+
ACP_A.US,D,20230111,000000,22.29,22.32,21.6007,21.91,6873,0
|
| 403 |
+
ACP_A.US,D,20230112,000000,21.97,22.56,21.65,22.56,10195,0
|
| 404 |
+
ACP_A.US,D,20230113,000000,22.33,22.39,22.096,22.2,4584,0
|
| 405 |
+
ACP_A.US,D,20230117,000000,22.17,22.281,22.1301,22.25,4648,0
|
| 406 |
+
ACP_A.US,D,20230118,000000,22.29,22.29,22.07,22.2699,2314,0
|
| 407 |
+
ACP_A.US,D,20230119,000000,22.27,22.3,22.135,22.24,10077,0
|
| 408 |
+
ACP_A.US,D,20230120,000000,22.21,22.2814,22.21,22.2814,380,0
|
| 409 |
+
ACP_A.US,D,20230123,000000,22.2101,22.2665,22.2,22.2665,5577,0
|
| 410 |
+
ACP_A.US,D,20230124,000000,22.27,22.72,22.27,22.72,3087,0
|
| 411 |
+
ACP_A.US,D,20230125,000000,22.05,22.5475,22.001,22.375,3289,0
|
| 412 |
+
ACP_A.US,D,20230126,000000,22.4388,22.5787,22.4388,22.54,657,0
|
| 413 |
+
ACP_A.US,D,20230127,000000,22.315,22.315,22.315,22.315,654,0
|
| 414 |
+
ACP_A.US,D,20230131,000000,22.3429,22.3429,22.09,22.25,1428,0
|
| 415 |
+
ACP_A.US,D,20230201,000000,22.31,22.35,22.31,22.35,608,0
|
| 416 |
+
ACP_A.US,D,20230202,000000,22.79,23.49,22.79,23.49,1338,0
|
| 417 |
+
ACP_A.US,D,20230203,000000,23.3263,23.3263,23.3263,23.3263,1679,0
|
| 418 |
+
ACP_A.US,D,20230206,000000,22.57,23,22.57,22.59,668,0
|
| 419 |
+
ACP_A.US,D,20230207,000000,22.6,23.23,22.6,23.23,2036,0
|
| 420 |
+
ACP_A.US,D,20230208,000000,22.94,22.94,22.9,22.915,520,0
|
| 421 |
+
ACP_A.US,D,20230209,000000,22.99,23,22.79,22.79,6673,0
|
| 422 |
+
ACP_A.US,D,20230210,000000,22.84,22.85,22.605,22.605,2791,0
|
| 423 |
+
ACP_A.US,D,20230213,000000,22.7,22.7,22.49,22.49,6827,0
|
| 424 |
+
ACP_A.US,D,20230215,000000,22.4,22.4,22.25,22.25,2386,0
|
| 425 |
+
ACP_A.US,D,20230216,000000,22.367,22.367,22.31,22.31,1347,0
|
| 426 |
+
ACP_A.US,D,20230217,000000,22.36,22.43,22.2761,22.43,2023,0
|
| 427 |
+
ACP_A.US,D,20230221,000000,22.261,22.3832,21.72,21.72,4384,0
|
| 428 |
+
ACP_A.US,D,20230222,000000,21.965,22,21.95,22,5984,0
|
| 429 |
+
ACP_A.US,D,20230223,000000,21.998,21.998,21.98,21.98,698,0
|
| 430 |
+
ACP_A.US,D,20230224,000000,22.0579,22.0579,21.88,21.88,473,0
|
| 431 |
+
ACP_A.US,D,20230227,000000,22.2067,22.2289,22.2067,22.2289,400,0
|
| 432 |
+
ACP_A.US,D,20230301,000000,21.618,22.0515,21.618,21.87,1700,0
|
| 433 |
+
ACP_A.US,D,20230302,000000,21.84,22.23,21.84,22.22,918,0
|
| 434 |
+
ACP_A.US,D,20230303,000000,22.23,22.23,22.14,22.14,2078,0
|
| 435 |
+
ACP_A.US,D,20230307,000000,21.97,22.22,21.97,22.22,1825,0
|
| 436 |
+
ACP_A.US,D,20230308,000000,22,22,21.97,21.97,980,0
|
| 437 |
+
ACP_A.US,D,20230310,000000,21.83,21.9,21.6678,21.82,917,0
|
| 438 |
+
ACP_A.US,D,20230313,000000,21.86,21.8909,21.5,21.5,2375,0
|
| 439 |
+
ACP_A.US,D,20230314,000000,21.87,21.87,21.61,21.61,1981,0
|
| 440 |
+
ACP_A.US,D,20230315,000000,21.3293,21.74,20.86,21.499,2337,0
|
| 441 |
+
ACP_A.US,D,20230316,000000,21.6507,21.6507,21.6507,21.6507,1782,0
|
| 442 |
+
ACP_A.US,D,20230317,000000,21.45,21.545,21.08,21.08,1596,0
|
| 443 |
+
ACP_A.US,D,20230320,000000,21.2,21.2,21.1158,21.18,1606,0
|
| 444 |
+
ACP_A.US,D,20230321,000000,21.91,21.91,21.0091,21.65,1614,0
|
| 445 |
+
ACP_A.US,D,20230322,000000,21.74,21.74,21.45,21.45,4484,0
|
| 446 |
+
ACP_A.US,D,20230323,000000,21.846,22.16,21.3055,21.4669,9341,0
|
| 447 |
+
ACP_A.US,D,20230324,000000,21.469,22.0425,21.27,21.27,3506,0
|
| 448 |
+
ACP_A.US,D,20230327,000000,21.88,21.88,21.4336,21.6,3651,0
|
| 449 |
+
ACP_A.US,D,20230328,000000,21.58,21.99,21.56,21.99,1368,0
|
| 450 |
+
ACP_A.US,D,20230329,000000,22.1,22.1,21.8317,21.94,2870,0
|
| 451 |
+
ACP_A.US,D,20230330,000000,21.65,22.09,21.2,21.66,1735,0
|
| 452 |
+
ACP_A.US,D,20230331,000000,21.95,21.95,21.58,21.58,1971,0
|
| 453 |
+
ACP_A.US,D,20230403,000000,21.89,21.9,21.33,21.88,6829,0
|
| 454 |
+
ACP_A.US,D,20230404,000000,21.89,22.06,21.7223,22.06,7176,0
|
| 455 |
+
ACP_A.US,D,20230405,000000,21.82,22.38,21.82,21.86,13508,0
|
| 456 |
+
ACP_A.US,D,20230406,000000,22.16,22.16,21.96,22.02,1689,0
|
| 457 |
+
ACP_A.US,D,20230410,000000,22.21,22.21,22.072,22.072,440,0
|
| 458 |
+
ACP_A.US,D,20230411,000000,21.9,21.9597,21.77,21.9597,2946,0
|
| 459 |
+
ACP_A.US,D,20230412,000000,22.04,22.07,22.03,22.07,652,0
|
| 460 |
+
ACP_A.US,D,20230413,000000,22.07,22.07,22.07,22.07,315,0
|
| 461 |
+
ACP_A.US,D,20230414,000000,21.9775,21.98,21.76,21.76,3412,0
|
| 462 |
+
ACP_A.US,D,20230417,000000,21.9131,21.9131,21.9131,21.9131,151,0
|
| 463 |
+
ACP_A.US,D,20230418,000000,21.977,22.05,21.63,22.05,18448,0
|
| 464 |
+
ACP_A.US,D,20230419,000000,21.87,22.01,21.63,21.88,12105,0
|
| 465 |
+
ACP_A.US,D,20230420,000000,21.86,22.01,21.85,21.86,1373,0
|
| 466 |
+
ACP_A.US,D,20230421,000000,21.82,22.06,21.82,22.04,2523,0
|
| 467 |
+
ACP_A.US,D,20230424,000000,22.06,22.18,22.0108,22.18,4113,0
|
| 468 |
+
ACP_A.US,D,20230425,000000,22.44,22.48,22.06,22.43,1755,0
|
| 469 |
+
ACP_A.US,D,20230426,000000,22.45,22.6117,22.445,22.6117,1138,0
|
| 470 |
+
ACP_A.US,D,20230427,000000,22.26,22.26,22.26,22.26,203,0
|
| 471 |
+
ACP_A.US,D,20230428,000000,22.25,22.81,22.21,22.2383,13380,0
|
| 472 |
+
ACP_A.US,D,20230502,000000,22.2,22.2,21.6106,21.6106,1848,0
|
| 473 |
+
ACP_A.US,D,20230503,000000,21.9044,21.9044,21.9044,21.9044,362,0
|
| 474 |
+
ACP_A.US,D,20230504,000000,21.91,21.91,21.91,21.91,1042,0
|
| 475 |
+
ACP_A.US,D,20230505,000000,22.18,22.21,22.17,22.21,362,0
|
| 476 |
+
ACP_A.US,D,20230510,000000,22.53,22.53,22.02,22.02,2247,0
|
| 477 |
+
ACP_A.US,D,20230512,000000,22.52,22.52,22.5123,22.5123,803,0
|
| 478 |
+
ACP_A.US,D,20230515,000000,22.01,22.4689,22.01,22.4689,2080,0
|
| 479 |
+
ACP_A.US,D,20230516,000000,22.72,22.72,22.02,22.02,590,0
|
| 480 |
+
ACP_A.US,D,20230517,000000,22.425,22.72,22.3502,22.5,3343,0
|
| 481 |
+
ACP_A.US,D,20230518,000000,22.72,22.72,22.72,22.72,808,0
|
| 482 |
+
ACP_A.US,D,20230519,000000,22.72,22.738,22.72,22.738,598,0
|
| 483 |
+
ACP_A.US,D,20230522,000000,22.74,22.75,22.54,22.6418,4365,0
|
| 484 |
+
ACP_A.US,D,20230523,000000,22.74,22.74,22.7387,22.74,964,0
|
| 485 |
+
ACP_A.US,D,20230524,000000,22.53,23,22.4,22.68,6670,0
|
| 486 |
+
ACP_A.US,D,20230525,000000,22.68,22.68,22.64,22.64,829,0
|
| 487 |
+
ACP_A.US,D,20230526,000000,22.67,22.68,22.39,22.6263,1122,0
|
| 488 |
+
ACP_A.US,D,20230530,000000,22.66,22.66,22.3176,22.3176,2109,0
|
| 489 |
+
ACP_A.US,D,20230531,000000,22.45,22.45,22.45,22.45,200,0
|
| 490 |
+
ACP_A.US,D,20230601,000000,22.45,22.45,22.45,22.45,409,0
|
| 491 |
+
ACP_A.US,D,20230602,000000,22.5993,22.5993,22.5993,22.5993,197,0
|
| 492 |
+
ACP_A.US,D,20230605,000000,22.3307,22.3307,22.3307,22.3307,417,0
|
| 493 |
+
ACP_A.US,D,20230606,000000,22.59,24.97,22.59,22.9116,4190,0
|
| 494 |
+
ACP_A.US,D,20230607,000000,23,23,22.33,22.33,6184,0
|
| 495 |
+
ACP_A.US,D,20230608,000000,22.53,22.73,22.53,22.53,836,0
|
| 496 |
+
ACP_A.US,D,20230609,000000,22.7,22.7,22.7,22.7,291,0
|
| 497 |
+
ACP_A.US,D,20230612,000000,22.67,22.7,22.0231,22.0231,4935,0
|
| 498 |
+
ACP_A.US,D,20230613,000000,22.4,22.4,22.28,22.28,1335,0
|
| 499 |
+
ACP_A.US,D,20230614,000000,22.28,22.4306,22.28,22.4306,234,0
|
| 500 |
+
ACP_A.US,D,20230615,000000,22.4197,22.7,22.3601,22.525,3334,0
|
| 501 |
+
ACP_A.US,D,20230616,000000,22.5,22.83,22.395,22.83,3733,0
|
| 502 |
+
ACP_A.US,D,20230620,000000,22.82,23,22.63,22.6543,4640,0
|
| 503 |
+
ACP_A.US,D,20230621,000000,21.53,22.67,21.53,22.67,404,0
|
| 504 |
+
ACP_A.US,D,20230623,000000,22.6521,22.77,22.64,22.77,2833,0
|
| 505 |
+
ACP_A.US,D,20230626,000000,22.85,22.86,22.53,22.56,1450,0
|
| 506 |
+
ACP_A.US,D,20230627,000000,22.85,22.86,22.665,22.665,1227,0
|
| 507 |
+
ACP_A.US,D,20230628,000000,22.6,22.6,22.6,22.6,686,0
|
| 508 |
+
ACP_A.US,D,20230629,000000,22.7096,22.8478,22.7096,22.8478,699,0
|
| 509 |
+
ACP_A.US,D,20230630,000000,22.85,22.85,22.7827,22.85,1286,0
|
| 510 |
+
ACP_A.US,D,20230703,000000,22.85,22.85,22.85,22.85,279,0
|
| 511 |
+
ACP_A.US,D,20230705,000000,23.1,23.9351,22.5,23.2447,6178,0
|
| 512 |
+
ACP_A.US,D,20230706,000000,23.5,23.5,23.16,23.2301,6048,0
|
| 513 |
+
ACP_A.US,D,20230707,000000,22.8,22.816,22.8,22.816,2085,0
|
| 514 |
+
ACP_A.US,D,20230710,000000,23.14,23.14,22.7785,22.7785,893,0
|
| 515 |
+
ACP_A.US,D,20230711,000000,22.75,22.94,22.75,22.94,1862,0
|
| 516 |
+
ACP_A.US,D,20230712,000000,22.9938,23.19,22.9938,23.1898,1719,0
|
| 517 |
+
ACP_A.US,D,20230713,000000,22.75,22.7584,22.75,22.75,3298,0
|
| 518 |
+
ACP_A.US,D,20230714,000000,22.7037,24.34,22.7037,23.12,21090,0
|
| 519 |
+
ACP_A.US,D,20230717,000000,24.0867,24.0867,23.5793,23.675,1036,0
|
| 520 |
+
ACP_A.US,D,20230718,000000,23.68,24.2999,23.24,23.24,14770,0
|
| 521 |
+
ACP_A.US,D,20230719,000000,23.02,23.02,23.02,23.02,200,0
|
| 522 |
+
ACP_A.US,D,20230720,000000,23.38,23.389,22.8977,23,920,0
|
| 523 |
+
ACP_A.US,D,20230721,000000,23,23,22.5,22.5,1843,0
|
| 524 |
+
ACP_A.US,D,20230724,000000,22.5,22.5,22.5,22.5,100,0
|
| 525 |
+
ACP_A.US,D,20230725,000000,22.65,22.65,22.55,22.57,642,0
|
| 526 |
+
ACP_A.US,D,20230726,000000,22.8017,22.9697,22.3,22.31,5366,0
|
| 527 |
+
ACP_A.US,D,20230727,000000,22.08,23.4,22.08,23,4367,0
|
| 528 |
+
ACP_A.US,D,20230728,000000,22.7,23.88,22.7,23.26,5318,0
|
| 529 |
+
ACP_A.US,D,20230731,000000,23.5896,23.59,23.2533,23.415,2455,0
|
| 530 |
+
ACP_A.US,D,20230801,000000,23.41,24.22,23.41,24.14,12498,0
|
| 531 |
+
ACP_A.US,D,20230802,000000,24,24.41,23.54,24.29,12565,0
|
| 532 |
+
ACP_A.US,D,20230803,000000,24.1,25.05,23.4864,24.425,13242,0
|
| 533 |
+
ACP_A.US,D,20230804,000000,24.4,25.65,23.7105,23.83,6415,0
|
| 534 |
+
ACP_A.US,D,20230807,000000,23.92,25.2,23.92,24.73,10044,0
|
| 535 |
+
ACP_A.US,D,20230808,000000,24.75,26.327,24.04,25,12420,0
|
| 536 |
+
ACP_A.US,D,20230809,000000,24.0725,24.44,24.0725,24.44,1434,0
|
| 537 |
+
ACP_A.US,D,20230810,000000,23.7308,23.7308,23.7308,23.7308,767,0
|
| 538 |
+
ACP_A.US,D,20230814,000000,24.25,24.25,23.54,23.575,1762,0
|
| 539 |
+
ACP_A.US,D,20230815,000000,23.21,23.605,23.11,23.605,1191,0
|
| 540 |
+
ACP_A.US,D,20230816,000000,23.605,24.21,23.2,23.265,5394,0
|
| 541 |
+
ACP_A.US,D,20230817,000000,23.3711,23.5,22.8642,23.3,6111,0
|
| 542 |
+
ACP_A.US,D,20230818,000000,24,24,23.5,23.6,1641,0
|
| 543 |
+
ACP_A.US,D,20230821,000000,23.0484,23.65,22.44,23.552,3328,0
|
| 544 |
+
ACP_A.US,D,20230822,000000,23.97,23.97,23.47,23.6,2821,0
|
| 545 |
+
ACP_A.US,D,20230823,000000,23.5849,23.5849,23.4,23.5759,2425,0
|
| 546 |
+
ACP_A.US,D,20230824,000000,23.1487,23.8013,22.88,22.88,3126,0
|
| 547 |
+
ACP_A.US,D,20230825,000000,23.36,23.62,23.205,23.6,564,0
|
| 548 |
+
ACP_A.US,D,20230828,000000,23.12,23.445,22.8101,23.12,5992,0
|
| 549 |
+
ACP_A.US,D,20230829,000000,23,23.21,23,23.2,409,0
|
| 550 |
+
ACP_A.US,D,20230830,000000,23.005,23.005,22.92,22.92,690,0
|
| 551 |
+
ACP_A.US,D,20230831,000000,22.95,22.95,22.84,22.84,206,0
|
| 552 |
+
ACP_A.US,D,20230901,000000,22.81,23,22.77,22.94,1690,0
|
| 553 |
+
ACP_A.US,D,20230905,000000,23.1,23.1,22.6569,22.6569,516,0
|
| 554 |
+
ACP_A.US,D,20230906,000000,22.98,22.98,22.98,22.98,305,0
|
| 555 |
+
ACP_A.US,D,20230907,000000,22.7392,22.76,22.7294,22.76,778,0
|
| 556 |
+
ACP_A.US,D,20230911,000000,23.09,23.1,22.8309,23.07,1268,0
|
| 557 |
+
ACP_A.US,D,20230913,000000,23.1,23.87,23.02,23.02,3358,0
|
| 558 |
+
ACP_A.US,D,20230914,000000,23.2559,23.2559,23.065,23.065,335,0
|
| 559 |
+
ACP_A.US,D,20230915,000000,23.9,23.9,22.9781,22.9781,2454,0
|
| 560 |
+
ACP_A.US,D,20230918,000000,23.84,23.84,23.74,23.74,994,0
|
| 561 |
+
ACP_A.US,D,20230919,000000,23.4011,23.4011,23.4011,23.4011,242,0
|
| 562 |
+
ACP_A.US,D,20230920,000000,23.42,23.42,23.42,23.42,706,0
|
| 563 |
+
ACP_A.US,D,20230925,000000,22.87,22.87,22.78,22.78,525,0
|
| 564 |
+
ACP_A.US,D,20230926,000000,22.89,22.9,22.8,22.8,692,0
|
| 565 |
+
ACP_A.US,D,20231002,000000,22.79,22.79,22.2937,22.2937,737,0
|
| 566 |
+
ACP_A.US,D,20231003,000000,22.02,22.02,22,22,638,0
|
| 567 |
+
ACP_A.US,D,20231004,000000,22,22,21.85,21.85,469,0
|
| 568 |
+
ACP_A.US,D,20231005,000000,21.8591,21.8591,21.8,21.8,652,0
|
| 569 |
+
ACP_A.US,D,20231006,000000,21.95,21.95,19.65,20.93,7546,0
|
| 570 |
+
ACP_A.US,D,20231009,000000,21.39,21.9,20.95,21.5001,14902,0
|
| 571 |
+
ACP_A.US,D,20231010,000000,22,22.15,21.1637,22.15,10298,0
|
| 572 |
+
ACP_A.US,D,20231011,000000,21.3544,21.3544,21.3544,21.3544,1126,0
|
| 573 |
+
ACP_A.US,D,20231012,000000,22.19,22.83,21.7,22.14,2156,0
|
| 574 |
+
ACP_A.US,D,20231013,000000,21.41,23.09,21.333,21.35,1681,0
|
| 575 |
+
ACP_A.US,D,20231017,000000,21.13,21.7854,21.13,21.7854,1700,0
|
| 576 |
+
ACP_A.US,D,20231018,000000,21.5,21.5,21.5,21.5,155,0
|
| 577 |
+
ACP_A.US,D,20231019,000000,21.95,21.95,21.47,21.47,1770,0
|
| 578 |
+
ACP_A.US,D,20231020,000000,21.6185,21.6185,21.44,21.45,3354,0
|
| 579 |
+
ACP_A.US,D,20231023,000000,21.12,21.38,21.06,21.07,1392,0
|
| 580 |
+
ACP_A.US,D,20231024,000000,21.1,21.1,21.1,21.1,682,0
|
| 581 |
+
ACP_A.US,D,20231025,000000,21.9042,21.9042,21.9042,21.9042,452,0
|
| 582 |
+
ACP_A.US,D,20231026,000000,21.865,21.865,20.87,20.87,1253,0
|
| 583 |
+
ACP_A.US,D,20231027,000000,21.51,21.51,21.51,21.51,208,0
|
| 584 |
+
ACP_A.US,D,20231030,000000,21.813,21.84,21.46,21.84,2209,0
|
| 585 |
+
ACP_A.US,D,20231031,000000,21,21.5,20.9998,21.5,2474,0
|
| 586 |
+
ACP_A.US,D,20231101,000000,21.08,21.08,21.08,21.08,210,0
|
| 587 |
+
ACP_A.US,D,20231102,000000,21.57,21.63,21.57,21.63,1103,0
|
| 588 |
+
ACP_A.US,D,20231103,000000,21.43,21.4475,21.31,21.35,1827,0
|
| 589 |
+
ACP_A.US,D,20231106,000000,21.81,22,21.81,22,300,0
|
| 590 |
+
ACP_A.US,D,20231107,000000,22.5,22.5,21.4,21.4,1051,0
|
| 591 |
+
ACP_A.US,D,20231108,000000,22.88,22.89,22.075,22.075,662,0
|
| 592 |
+
ACP_A.US,D,20231109,000000,21.37,22.0797,21.08,22.0797,626,0
|
| 593 |
+
ACP_A.US,D,20231110,000000,21.14,21.14,21.14,21.14,233,0
|
| 594 |
+
ACP_A.US,D,20231113,000000,22.33,22.33,22.33,22.33,221,0
|
| 595 |
+
ACP_A.US,D,20231114,000000,21.66,21.95,21,21,2604,0
|
| 596 |
+
ACP_A.US,D,20231115,000000,20.83,21.67,20.83,21.566,471,0
|
| 597 |
+
ACP_A.US,D,20231116,000000,21.95,21.95,21.95,21.95,347,0
|
| 598 |
+
ACP_A.US,D,20231117,000000,21.84,21.84,21.15,21.15,764,0
|
| 599 |
+
ACP_A.US,D,20231120,000000,21.25,21.78,21.25,21.7,749,0
|
| 600 |
+
ACP_A.US,D,20231121,000000,21.565,21.69,21.565,21.69,2287,0
|
| 601 |
+
ACP_A.US,D,20231122,000000,21.5,21.5,21.5,21.5,322,0
|
| 602 |
+
ACP_A.US,D,20231127,000000,21.5,21.6,21.5,21.6,1607,0
|
| 603 |
+
ACP_A.US,D,20231128,000000,21.44,21.46,21.44,21.44,1595,0
|
| 604 |
+
ACP_A.US,D,20231129,000000,21.68,22.783,21.68,22.42,7111,0
|
| 605 |
+
ACP_A.US,D,20231130,000000,22.25,22.35,21.7,22.35,2318,0
|
| 606 |
+
ACP_A.US,D,20231201,000000,23.15,23.15,22.59,22.61,3071,0
|
| 607 |
+
ACP_A.US,D,20231204,000000,22.46,22.9587,22.37,22.37,3922,0
|
| 608 |
+
ACP_A.US,D,20231205,000000,23.21,23.2586,22.34,22.34,4643,0
|
| 609 |
+
ACP_A.US,D,20231206,000000,22.69,22.69,22.31,22.31,496,0
|
| 610 |
+
ACP_A.US,D,20231207,000000,22.685,22.738,22.5965,22.738,2092,0
|
| 611 |
+
ACP_A.US,D,20231211,000000,22.95,22.95,22.117,22.2105,2253,0
|
| 612 |
+
ACP_A.US,D,20231212,000000,22.6,22.94,22.5857,22.94,695,0
|
| 613 |
+
ACP_A.US,D,20231213,000000,23.03,23.065,22.99,23.065,1494,0
|
| 614 |
+
ACP_A.US,D,20231214,000000,23.3,24.79,22.8,24.71,6201,0
|
| 615 |
+
ACP_A.US,D,20231215,000000,23.45,23.52,23.19,23.19,1683,0
|
| 616 |
+
ACP_A.US,D,20231218,000000,23.07,24.79,22.57,23.09,2888,0
|
| 617 |
+
ACP_A.US,D,20231219,000000,22.66,22.93,22.47,22.56,11421,0
|
| 618 |
+
ACP_A.US,D,20231220,000000,22.5,22.73,22.47,22.47,3411,0
|
| 619 |
+
ACP_A.US,D,20231221,000000,22.25,22.305,22.25,22.305,1159,0
|
| 620 |
+
ACP_A.US,D,20231222,000000,22.19,22.2,22.19,22.2,2166,0
|
| 621 |
+
ACP_A.US,D,20231226,000000,22.46,22.58,22.21,22.21,3776,0
|
| 622 |
+
ACP_A.US,D,20231227,000000,22.19,22.38,22.08,22.09,6896,0
|
| 623 |
+
ACP_A.US,D,20231228,000000,22.44,22.44,22.04,22.2631,9961,0
|
| 624 |
+
ACP_A.US,D,20231229,000000,22.13,22.3084,22.1299,22.3084,3408,0
|
| 625 |
+
ACP_A.US,D,20240102,000000,22.29,22.31,22.27,22.27,2362,0
|
| 626 |
+
ACP_A.US,D,20240103,000000,22.2984,22.38,22.16,22.38,1010,0
|
| 627 |
+
ACP_A.US,D,20240104,000000,22.27,22.3,22.12,22.24,3750,0
|
| 628 |
+
ACP_A.US,D,20240105,000000,22.31,22.31,21.87,21.9,2030,0
|
| 629 |
+
ACP_A.US,D,20240108,000000,22.14,22.18,22.14,22.18,672,0
|
| 630 |
+
ACP_A.US,D,20240109,000000,22.17,22.17,22.17,22.17,107,0
|
| 631 |
+
ACP_A.US,D,20240110,000000,22.17,22.3,22.1342,22.1342,779,0
|
| 632 |
+
ACP_A.US,D,20240111,000000,22.13,22.249,21.94,22.16,1567,0
|
| 633 |
+
ACP_A.US,D,20240112,000000,22.088,22.214,21.92,22.15,2247,0
|
| 634 |
+
ACP_A.US,D,20240116,000000,22.01,22.2697,22.01,22.13,3569,0
|
| 635 |
+
ACP_A.US,D,20240117,000000,22.25,22.25,21.9321,22.06,2504,0
|
| 636 |
+
ACP_A.US,D,20240118,000000,22.16,22.16,22.0682,22.12,3203,0
|
| 637 |
+
ACP_A.US,D,20240119,000000,22.18,22.25,22.0526,22.25,2549,0
|
| 638 |
+
ACP_A.US,D,20240122,000000,22.39,22.4,22.1,22.4,2205,0
|
| 639 |
+
ACP_A.US,D,20240123,000000,22.38,22.39,22.38,22.39,273,0
|
| 640 |
+
ACP_A.US,D,20240124,000000,22.35,22.53,22.35,22.53,362,0
|
| 641 |
+
ACP_A.US,D,20240125,000000,22.3,22.61,22.29,22.61,1317,0
|
| 642 |
+
ACP_A.US,D,20240126,000000,22.5,22.6415,22.5,22.55,1839,0
|
| 643 |
+
ACP_A.US,D,20240129,000000,22.33,22.73,22.33,22.5,3396,0
|
| 644 |
+
ACP_A.US,D,20240130,000000,22.5,22.6599,22.5,22.5478,1103,0
|
| 645 |
+
ACP_A.US,D,20240131,000000,22.72,22.72,22.4054,22.4054,840,0
|
| 646 |
+
ACP_A.US,D,20240201,000000,22.8486,22.8486,22.8486,22.8486,209,0
|
| 647 |
+
ACP_A.US,D,20240202,000000,22.56,23.11,22.56,22.99,2035,0
|
| 648 |
+
ACP_A.US,D,20240205,000000,22.618,22.98,22.618,22.93,2318,0
|
| 649 |
+
ACP_A.US,D,20240206,000000,22.745,22.745,22.745,22.745,635,0
|
| 650 |
+
ACP_A.US,D,20240207,000000,22.87,22.9,22.54,22.54,1210,0
|
| 651 |
+
ACP_A.US,D,20240208,000000,22.7,22.7,22.7,22.7,233,0
|
| 652 |
+
ACP_A.US,D,20240209,000000,22.91,23.02,22.91,23.02,3231,0
|
| 653 |
+
ACP_A.US,D,20240212,000000,23.02,23.07,22.53,23.07,563,0
|
| 654 |
+
ACP_A.US,D,20240213,000000,22.94,22.94,22.235,22.235,1225,0
|
| 655 |
+
ACP_A.US,D,20240214,000000,23,23.23,22.98,23.23,3590,0
|
| 656 |
+
ACP_A.US,D,20240215,000000,23.28,24.25,23.119,23.15,4362,0
|
| 657 |
+
ACP_A.US,D,20240216,000000,23.74,24.13,23.74,24,865,0
|
| 658 |
+
ACP_A.US,D,20240220,000000,23.75,23.75,23.23,23.23,767,0
|
| 659 |
+
ACP_A.US,D,20240221,000000,24.25,24.25,23.98,24,626,0
|
| 660 |
+
ACP_A.US,D,20240222,000000,24,24,23.87,23.87,659,0
|
| 661 |
+
ACP_A.US,D,20240223,000000,23.8,23.8,23.45,23.45,2419,0
|
| 662 |
+
ACP_A.US,D,20240226,000000,23.46,24.1289,23.46,23.72,662,0
|
| 663 |
+
ACP_A.US,D,20240227,000000,23.54,23.54,23.35,23.35,1388,0
|
| 664 |
+
ACP_A.US,D,20240228,000000,23.75,24.0935,23.72,23.72,816,0
|
| 665 |
+
ACP_A.US,D,20240229,000000,24.1,24.1,24.1,24.1,143,0
|
| 666 |
+
ACP_A.US,D,20240301,000000,23.5275,23.655,23.2,23.4,4829,0
|
| 667 |
+
ACP_A.US,D,20240304,000000,23.2231,23.475,23.2231,23.475,877,0
|
| 668 |
+
ACP_A.US,D,20240305,000000,23.62,23.74,23.475,23.475,2344,0
|
| 669 |
+
ACP_A.US,D,20240306,000000,23.79,23.83,23.525,23.8,5300,0
|
| 670 |
+
ACP_A.US,D,20240307,000000,23.4,24.25,23.4,23.86,4216,0
|
| 671 |
+
ACP_A.US,D,20240311,000000,24.25,24.25,23.58,23.58,976,0
|
| 672 |
+
ACP_A.US,D,20240312,000000,24.25,24.25,23.46,23.46,1230,0
|
| 673 |
+
ACP_A.US,D,20240313,000000,23.46,24.25,23.46,24.25,2714,0
|
| 674 |
+
ACP_A.US,D,20240314,000000,24.25,24.25,23.9419,23.9419,251,0
|
| 675 |
+
ACP_A.US,D,20240315,000000,24.24,24.24,24.24,24.24,290,0
|
| 676 |
+
ACP_A.US,D,20240318,000000,24.2497,25.94,24.2497,25.3213,4336,0
|
| 677 |
+
ACP_A.US,D,20240319,000000,25.25,25.25,23.75,24.89,1403,0
|
| 678 |
+
ACP_A.US,D,20240320,000000,24.9,25,24.0293,24.0293,4893,0
|
| 679 |
+
ACP_A.US,D,20240321,000000,24.8,25.5,23.99,25,3552,0
|
| 680 |
+
ACP_A.US,D,20240322,000000,24.8551,24.8551,24.12,24.535,1335,0
|
| 681 |
+
ACP_A.US,D,20240325,000000,24.439,24.439,24.439,24.439,1634,0
|
| 682 |
+
ACP_A.US,D,20240326,000000,24.93,24.98,24.5076,24.98,3514,0
|
| 683 |
+
ACP_A.US,D,20240327,000000,25,25,24.14,24.98,7176,0
|
| 684 |
+
ACP_A.US,D,20240328,000000,24.8989,24.98,24.62,24.98,1740,0
|
| 685 |
+
ACP_A.US,D,20240401,000000,24.98,24.98,24.7062,24.7062,1021,0
|
| 686 |
+
ACP_A.US,D,20240402,000000,24.94,24.94,24.02,24.3327,2943,0
|
| 687 |
+
ACP_A.US,D,20240403,000000,24.18,24.92,24.18,24.92,1126,0
|
| 688 |
+
ACP_A.US,D,20240404,000000,24.92,24.93,24.2601,24.93,6870,0
|
| 689 |
+
ACP_A.US,D,20240405,000000,24.44,24.6807,24.41,24.625,8277,0
|
| 690 |
+
ACP_A.US,D,20240408,000000,24.6459,24.6459,24.6459,24.6459,387,0
|
| 691 |
+
ACP_A.US,D,20240409,000000,24.718,24.718,24.2,24.2,3947,0
|
| 692 |
+
ACP_A.US,D,20240410,000000,24.19,24.39,22.26,23.65,5353,0
|
| 693 |
+
ACP_A.US,D,20240411,000000,23.65,24.15,23.65,23.9512,5779,0
|
| 694 |
+
ACP_A.US,D,20240412,000000,23.88,24.0092,23.88,23.94,2384,0
|
| 695 |
+
ACP_A.US,D,20240415,000000,23.9396,23.9396,23.6935,23.6935,2852,0
|
| 696 |
+
ACP_A.US,D,20240416,000000,23.65,23.73,22.794,23.208,2787,0
|
| 697 |
+
ACP_A.US,D,20240418,000000,23.1671,23.8542,23.1671,23.44,2822,0
|
| 698 |
+
ACP_A.US,D,20240419,000000,23.9133,23.9133,23.9133,23.9133,945,0
|
| 699 |
+
ACP_A.US,D,20240422,000000,23.79,23.94,23.79,23.9397,819,0
|
| 700 |
+
ACP_A.US,D,20240423,000000,24.06,24.27,23.77,23.77,2552,0
|
| 701 |
+
ACP_A.US,D,20240424,000000,23.5569,23.7993,23.5569,23.7993,1215,0
|
| 702 |
+
ACP_A.US,D,20240425,000000,23.7438,24.0575,23.335,24.04,4097,0
|
| 703 |
+
ACP_A.US,D,20240426,000000,24.16,24.35,24.0818,24.35,1227,0
|
| 704 |
+
ACP_A.US,D,20240429,000000,23.08,24.48,23.08,23.3605,2510,0
|
| 705 |
+
ACP_A.US,D,20240502,000000,24.46,25.65,24,24.55,12933,0
|
| 706 |
+
ACP_A.US,D,20240503,000000,25,25,24.2887,24.4354,1628,0
|
| 707 |
+
ACP_A.US,D,20240506,000000,25.35,25.35,24.0985,24.0985,1179,0
|
| 708 |
+
ACP_A.US,D,20240507,000000,24.75,24.75,24.75,24.75,480,0
|
| 709 |
+
ACP_A.US,D,20240508,000000,23.867,24.32,23.65,23.83,4097,0
|
| 710 |
+
ACP_A.US,D,20240509,000000,24.6,25.65,24.6,25.15,4104,0
|
| 711 |
+
ACP_A.US,D,20240510,000000,25.0885,25.0885,24.5336,24.5336,333,0
|
| 712 |
+
ACP_A.US,D,20240513,000000,24.8,25,24.8,25,574,0
|
| 713 |
+
ACP_A.US,D,20240514,000000,24.85,24.95,24.36,24.36,1109,0
|
| 714 |
+
ACP_A.US,D,20240515,000000,24.95,25,24.51,24.85,2845,0
|
| 715 |
+
ACP_A.US,D,20240516,000000,24.4715,24.4715,24.4715,24.4715,1548,0
|
| 716 |
+
ACP_A.US,D,20240517,000000,24.4,24.4,24.4,24.4,320,0
|
| 717 |
+
ACP_A.US,D,20240520,000000,24.2,24.4121,24.16,24.16,2660,0
|
| 718 |
+
ACP_A.US,D,20240521,000000,24.17,24.17,24.17,24.17,245,0
|
| 719 |
+
ACP_A.US,D,20240522,000000,24.07,24.345,23.96,23.96,2884,0
|
| 720 |
+
ACP_A.US,D,20240524,000000,24,24.38,24,24.37,1714,0
|
| 721 |
+
ACP_A.US,D,20240529,000000,23.93,23.93,23.93,23.93,500,0
|
| 722 |
+
ACP_A.US,D,20240530,000000,24.14,24.6303,24.14,24.6267,1271,0
|
| 723 |
+
ACP_A.US,D,20240531,000000,24.86,24.88,24.73,24.88,516,0
|
| 724 |
+
ACP_A.US,D,20240604,000000,23.9112,25,23.9112,25,1316,0
|
| 725 |
+
ACP_A.US,D,20240606,000000,24.75,24.75,23.86,23.86,560,0
|
| 726 |
+
ACP_A.US,D,20240607,000000,23.6131,23.6131,23.6131,23.6131,431,0
|
| 727 |
+
ACP_A.US,D,20240610,000000,23.8964,25,23.8964,24.5155,5925,0
|
| 728 |
+
ACP_A.US,D,20240611,000000,24.8975,24.8975,23.96,24.03,2871,0
|
| 729 |
+
ACP_A.US,D,20240612,000000,24.11,24.5,23.67,24.49,2068,0
|
| 730 |
+
ACP_A.US,D,20240613,000000,24.49,24.49,24.49,24.49,100,0
|
| 731 |
+
ACP_A.US,D,20240614,000000,24.76,24.76,24.76,24.76,381,0
|
| 732 |
+
ACP_A.US,D,20240617,000000,24.63,24.96,24.63,24.96,3554,0
|
| 733 |
+
ACP_A.US,D,20240618,000000,25,25,24.19,24.25,2202,0
|
| 734 |
+
ACP_A.US,D,20240620,000000,24.5684,24.5684,24.4,24.4,752,0
|
| 735 |
+
ACP_A.US,D,20240624,000000,24.4853,24.4853,24.4853,24.4853,139,0
|
| 736 |
+
ACP_A.US,D,20240625,000000,24.48,24.48,24.48,24.48,204,0
|
| 737 |
+
ACP_A.US,D,20240626,000000,23.7,24.08,23.67,23.67,1160,0
|
| 738 |
+
ACP_A.US,D,20240627,000000,24.29,24.29,24.2897,24.2897,344,0
|
| 739 |
+
ACP_A.US,D,20240628,000000,24.07,24.3,24.07,24.3,794,0
|
| 740 |
+
ACP_A.US,D,20240701,000000,24.24,24.24,24.24,24.24,177,0
|
| 741 |
+
ACP_A.US,D,20240702,000000,24.4996,24.85,24.09,24.09,3122,0
|
| 742 |
+
ACP_A.US,D,20240703,000000,24.8,24.8,24.8,24.8,328,0
|
| 743 |
+
ACP_A.US,D,20240705,000000,24.5,24.85,24.4999,24.85,2401,0
|
| 744 |
+
ACP_A.US,D,20240708,000000,24.83,24.83,24.83,24.83,100,0
|
| 745 |
+
ACP_A.US,D,20240709,000000,24.077,24.077,24.077,24.077,1002,0
|
| 746 |
+
ACP_A.US,D,20240710,000000,24.01,24.53,23.89,24.12,2477,0
|
| 747 |
+
ACP_A.US,D,20240711,000000,24.2,24.2,24.17,24.2,506,0
|
| 748 |
+
ACP_A.US,D,20240712,000000,24.2162,24.2162,24.2162,24.2162,471,0
|
| 749 |
+
ACP_A.US,D,20240715,000000,24.48,24.67,24.2516,24.2516,980,0
|
| 750 |
+
ACP_A.US,D,20240716,000000,24.29,24.29,23.88,23.9437,3931,0
|
| 751 |
+
ACP_A.US,D,20240717,000000,23.95,23.95,23.81,23.8934,2751,0
|
| 752 |
+
ACP_A.US,D,20240718,000000,23.94,24.02,23.94,24.02,260,0
|
| 753 |
+
ACP_A.US,D,20240719,000000,23.98,24.09,23.98,24.09,329,0
|
| 754 |
+
ACP_A.US,D,20240722,000000,24.22,24.22,23.83,23.93,1746,0
|
| 755 |
+
ACP_A.US,D,20240723,000000,23.9632,23.9632,23.59,23.8,2185,0
|
| 756 |
+
ACP_A.US,D,20240725,000000,23.94,24.1,23.94,24.1,4336,0
|
| 757 |
+
ACP_A.US,D,20240729,000000,24.22,24.22,24.0896,24.0896,379,0
|
| 758 |
+
ACP_A.US,D,20240731,000000,23.65,23.69,23.62,23.68,566,0
|
| 759 |
+
ACP_A.US,D,20240802,000000,23.6,24.56,23.46,24.56,2382,0
|
| 760 |
+
ACP_A.US,D,20240805,000000,23.44,24.31,23.44,24.31,455,0
|
| 761 |
+
ACP_A.US,D,20240806,000000,23.55,24.1899,23.44,23.9546,4081,0
|
| 762 |
+
ACP_A.US,D,20240807,000000,23.99,24.138,23.72,24,1364,0
|
| 763 |
+
ACP_A.US,D,20240808,000000,24.29,24.48,24.17,24.33,1699,0
|
| 764 |
+
ACP_A.US,D,20240809,000000,24.1,24.1,24.1,24.1,429,0
|
| 765 |
+
ACP_A.US,D,20240812,000000,23.69,23.69,23.45,23.45,2373,0
|
| 766 |
+
ACP_A.US,D,20240813,000000,23.61,23.7,23.61,23.7,390,0
|
| 767 |
+
ACP_A.US,D,20240814,000000,23.72,23.85,23.72,23.85,363,0
|
| 768 |
+
ACP_A.US,D,20240815,000000,23.86,23.86,23.86,23.86,390,0
|
| 769 |
+
ACP_A.US,D,20240819,000000,24.1,24.13,23.69,23.94,1006,0
|
| 770 |
+
ACP_A.US,D,20240820,000000,23.99,23.99,23.66,23.8819,1520,0
|
| 771 |
+
ACP_A.US,D,20240821,000000,24.08,24.08,24.08,24.08,130,0
|
| 772 |
+
ACP_A.US,D,20240823,000000,23.84,23.84,23.84,23.84,387,0
|
| 773 |
+
ACP_A.US,D,20240826,000000,23.87,23.87,23.87,23.87,306,0
|
| 774 |
+
ACP_A.US,D,20240827,000000,23.98,23.98,23.72,23.72,1941,0
|
| 775 |
+
ACP_A.US,D,20240828,000000,23.97,24.0834,23.75,23.96,1965,0
|
| 776 |
+
ACP_A.US,D,20240829,000000,23.8048,23.8048,23.79,23.79,331,0
|
| 777 |
+
ACP_A.US,D,20240830,000000,23.81,24.1222,23.57,23.6,7247,0
|
| 778 |
+
ACP_A.US,D,20240903,000000,23.88,23.88,23.76,23.76,331,0
|
| 779 |
+
ACP_A.US,D,20240904,000000,24.01,24.01,24.01,24.01,192,0
|
| 780 |
+
ACP_A.US,D,20240905,000000,23.9,23.9,23.79,23.79,694,0
|
| 781 |
+
ACP_A.US,D,20240906,000000,23.94,23.94,23.51,23.59,3622,0
|
| 782 |
+
ACP_A.US,D,20240909,000000,23.52,23.9,23.5,23.9,6560,0
|
| 783 |
+
ACP_A.US,D,20240910,000000,23.88,24,23.88,24,3830,0
|
| 784 |
+
ACP_A.US,D,20240912,000000,23.73,24.3,23.64,24,3869,0
|
| 785 |
+
ACP_A.US,D,20240916,000000,24.15,24.15,24.15,24.15,428,0
|
| 786 |
+
ACP_A.US,D,20240917,000000,24.03,24.39,24.03,24.39,800,0
|
| 787 |
+
ACP_A.US,D,20240918,000000,24.14,24.4499,24.14,24.4499,503,0
|
| 788 |
+
ACP_A.US,D,20240919,000000,24.31,24.31,24.31,24.31,276,0
|
| 789 |
+
ACP_A.US,D,20240920,000000,24.15,24.18,24.15,24.15,1200,0
|
| 790 |
+
ACP_A.US,D,20240923,000000,24.04,24.334,24.04,24.3,2877,0
|
| 791 |
+
ACP_A.US,D,20240924,000000,24.1,24.3095,24.1,24.1,1132,0
|
| 792 |
+
ACP_A.US,D,20240927,000000,24.1301,24.1301,24.13,24.13,343,0
|
| 793 |
+
ACP_A.US,D,20240930,000000,24.13,24.13,24.13,24.13,331,0
|
| 794 |
+
ACP_A.US,D,20241001,000000,24.31,24.31,23.84,24.0899,2317,0
|
| 795 |
+
ACP_A.US,D,20241002,000000,24.05,24.164,23.81,24.16,4203,0
|
| 796 |
+
ACP_A.US,D,20241003,000000,24.28,24.39,24.1849,24.25,4568,0
|
| 797 |
+
ACP_A.US,D,20241004,000000,24.05,24.27,24.05,24.25,731,0
|
| 798 |
+
ACP_A.US,D,20241010,000000,24.22,24.22,24.2192,24.2192,359,0
|
| 799 |
+
ACP_A.US,D,20241011,000000,24.23,24.23,24.04,24.04,1218,0
|
| 800 |
+
ACP_A.US,D,20241014,000000,24.22,24.37,24.18,24.24,3488,0
|
| 801 |
+
ACP_A.US,D,20241015,000000,24.0548,24.08,24.0548,24.07,1474,0
|
| 802 |
+
ACP_A.US,D,20241016,000000,24.25,24.43,24.25,24.43,600,0
|
| 803 |
+
ACP_A.US,D,20241017,000000,24.41,24.573,24.25,24.573,1904,0
|
| 804 |
+
ACP_A.US,D,20241021,000000,24.372,24.5655,24.372,24.5655,1171,0
|
| 805 |
+
ACP_A.US,D,20241022,000000,24.2,24.69,24.2,24.69,1531,0
|
| 806 |
+
ACP_A.US,D,20241025,000000,24.79,24.79,24.73,24.73,1217,0
|
| 807 |
+
ACP_A.US,D,20241028,000000,24.3834,24.3834,24.3834,24.3834,199,0
|
| 808 |
+
ACP_A.US,D,20241030,000000,24.465,24.47,24.465,24.47,2218,0
|
| 809 |
+
ACP_A.US,D,20241031,000000,24.1401,24.1401,24.1401,24.1401,911,0
|
| 810 |
+
ACP_A.US,D,20241101,000000,23.4732,23.4732,23.4732,23.4732,421,0
|
| 811 |
+
ACP_A.US,D,20241104,000000,24.5905,24.5905,23.5,24.085,1564,0
|
| 812 |
+
ACP_A.US,D,20241106,000000,23.58,23.58,22.8732,23.4341,3051,0
|
| 813 |
+
ACP_A.US,D,20241107,000000,24.15,24.15,24.15,24.15,173,0
|
| 814 |
+
ACP_A.US,D,20241111,000000,23.53,23.755,23.53,23.755,1670,0
|
| 815 |
+
ACP_A.US,D,20241112,000000,23.708,23.708,23.7,23.7,509,0
|
| 816 |
+
ACP_A.US,D,20241113,000000,23.09,23.97,22.86,23.97,1100,0
|
| 817 |
+
ACP_A.US,D,20241114,000000,23.48,23.48,23.1,23.15,1562,0
|
| 818 |
+
ACP_A.US,D,20241115,000000,23.2,23.2,22.28,22.91,3316,0
|
| 819 |
+
ACP_A.US,D,20241118,000000,23,23.39,23,23.39,2444,0
|
| 820 |
+
ACP_A.US,D,20241119,000000,23.23,23.32,23.23,23.2657,1175,0
|
| 821 |
+
ACP_A.US,D,20241120,000000,23.1,23.1169,22.95,23.0101,2871,0
|
| 822 |
+
ACP_A.US,D,20241121,000000,23.2,23.35,23.2,23.2,254,0
|
| 823 |
+
ACP_A.US,D,20241122,000000,23.25,24.05,23.25,24.05,2770,0
|
| 824 |
+
ACP_A.US,D,20241125,000000,23.5,24,23.5,24,2212,0
|
| 825 |
+
ACP_A.US,D,20241126,000000,23.8933,24.05,23.63,23.64,5052,0
|
| 826 |
+
ACP_A.US,D,20241127,000000,23.4,23.688,23.36,23.688,1193,0
|
| 827 |
+
ACP_A.US,D,20241129,000000,23.51,23.51,23.3018,23.3018,865,0
|
| 828 |
+
ACP_A.US,D,20241203,000000,23.72,24.05,23.6,23.6,2169,0
|
| 829 |
+
ACP_A.US,D,20241204,000000,23.8599,23.8599,23.5451,23.5451,635,0
|
| 830 |
+
ACP_A.US,D,20241205,000000,23.97,24.37,23.97,24.37,850,0
|
| 831 |
+
ACP_A.US,D,20241206,000000,24.32,24.38,24.32,24.38,865,0
|
| 832 |
+
ACP_A.US,D,20241209,000000,24,24.44,24,24.01,2455,0
|
| 833 |
+
ACP_A.US,D,20241211,000000,24.68,24.68,24.01,24.5057,954,0
|
| 834 |
+
ACP_A.US,D,20241212,000000,24.79,25,24.5199,24.5199,1465,0
|
| 835 |
+
ACP_A.US,D,20241213,000000,24.04,24.79,23.8,23.8,4986,0
|
| 836 |
+
ACP_A.US,D,20241216,000000,23.86,23.94,23.65,23.65,4434,0
|
| 837 |
+
ACP_A.US,D,20241217,000000,23.945,23.945,23.44,23.44,2919,0
|
| 838 |
+
ACP_A.US,D,20241218,000000,23.37,23.37,23.37,23.37,628,0
|
| 839 |
+
ACP_A.US,D,20241219,000000,23.3,23.86,23.08,23.1986,5402,0
|
| 840 |
+
ACP_A.US,D,20241220,000000,23.69,23.69,23.69,23.69,599,0
|
| 841 |
+
ACP_A.US,D,20241223,000000,23.375,23.71,23.11,23.71,1411,0
|
| 842 |
+
ACP_A.US,D,20241224,000000,23.73,23.88,23.73,23.87,890,0
|
| 843 |
+
ACP_A.US,D,20241226,000000,23.49,23.49,23.139,23.139,2746,0
|
| 844 |
+
ACP_A.US,D,20241227,000000,23.14,23.48,23.09,23.461,5208,0
|
| 845 |
+
ACP_A.US,D,20241230,000000,23.25,23.77,21.7301,22.15,12015,0
|
| 846 |
+
ACP_A.US,D,20241231,000000,21.71,22.2371,20.78,21.663,66033,0
|
| 847 |
+
ACP_A.US,D,20250102,000000,21.97,21.98,21.6101,21.9,4395,0
|
| 848 |
+
ACP_A.US,D,20250103,000000,22,22.18,21.67,21.945,2539,0
|
| 849 |
+
ACP_A.US,D,20250106,000000,22.1305,22.1305,21.71,22.08,1481,0
|
| 850 |
+
ACP_A.US,D,20250107,000000,21.6448,21.84,21.6448,21.84,784,0
|
| 851 |
+
ACP_A.US,D,20250108,000000,21.7531,21.8,21.65,21.65,3453,0
|
| 852 |
+
ACP_A.US,D,20250110,000000,22.0991,22.0991,21.6,21.8099,2848,0
|
| 853 |
+
ACP_A.US,D,20250113,000000,21.74,21.78,21,21.74,1343,0
|
| 854 |
+
ACP_A.US,D,20250114,000000,21.55,21.7,21.55,21.7,1454,0
|
| 855 |
+
ACP_A.US,D,20250115,000000,21.61,21.82,21.61,21.81,1686,0
|
| 856 |
+
ACP_A.US,D,20250116,000000,21.85,21.86,21.83,21.85,1704,0
|
| 857 |
+
ACP_A.US,D,20250117,000000,21.85,21.92,21.85,21.92,381,0
|
| 858 |
+
ACP_A.US,D,20250122,000000,21.9,22.21,21.9,22.0516,2137,0
|
| 859 |
+
ACP_A.US,D,20250123,000000,21.87,22.11,21.85,22.05,2309,0
|
| 860 |
+
ACP_A.US,D,20250124,000000,21.8,21.85,21.65,21.85,1681,0
|
| 861 |
+
ACP_A.US,D,20250127,000000,22.24,22.24,21.98,22.24,838,0
|
| 862 |
+
ACP_A.US,D,20250128,000000,22.17,22.17,21.78,21.9729,2747,0
|
| 863 |
+
ACP_A.US,D,20250129,000000,21.85,22,21.8,21.81,1885,0
|
| 864 |
+
ACP_A.US,D,20250130,000000,21.88,21.91,21.8,21.8,1757,0
|
| 865 |
+
ACP_A.US,D,20250203,000000,21.9,21.94,21.9,21.92,1780,0
|
| 866 |
+
ACP_A.US,D,20250204,000000,21.7281,21.91,21.7281,21.7311,3984,0
|
| 867 |
+
ACP_A.US,D,20250205,000000,21.99,22,21.86,21.86,2988,0
|
| 868 |
+
ACP_A.US,D,20250206,000000,21.9554,22.1196,21.7646,22.111,1383,0
|
| 869 |
+
ACP_A.US,D,20250207,000000,22.2079,22.21,22.0756,22.2,5590,0
|
| 870 |
+
ACP_A.US,D,20250210,000000,22.3,22.3024,22.25,22.25,1698,0
|
| 871 |
+
ACP_A.US,D,20250211,000000,22.2,22.2,22.2,22.2,555,0
|
| 872 |
+
ACP_A.US,D,20250212,000000,22.2,22.2,22,22,1935,0
|
| 873 |
+
ACP_A.US,D,20250213,000000,22.24,22.25,22.05,22.05,3135,0
|
| 874 |
+
ACP_A.US,D,20250214,000000,22.1275,22.25,22.0293,22.175,14290,0
|
| 875 |
+
ACP_A.US,D,20250218,000000,22.24,22.6512,22,22.095,6022,0
|
| 876 |
+
ACP_A.US,D,20250219,000000,22.18,22.22,22.01,22.22,1296,0
|
| 877 |
+
ACP_A.US,D,20250220,000000,22.25,22.28,22.04,22.155,2193,0
|
| 878 |
+
ACP_A.US,D,20250221,000000,22.2,22.3313,22.12,22.13,2401,0
|
| 879 |
+
ACP_A.US,D,20250224,000000,22.1,22.34,22.09,22.34,1184,0
|
| 880 |
+
ACP_A.US,D,20250225,000000,22.08,22.53,22.08,22.4024,1272,0
|
| 881 |
+
ACP_A.US,D,20250226,000000,22.08,22.08,22.08,22.08,269,0
|
| 882 |
+
ACP_A.US,D,20250227,000000,22.05,22.68,22.05,22.68,5174,0
|
| 883 |
+
ACP_A.US,D,20250228,000000,22.78,22.78,22.07,22.52,2086,0
|
| 884 |
+
ACP_A.US,D,20250303,000000,22.5876,22.77,22.48,22.48,1106,0
|
| 885 |
+
ACP_A.US,D,20250304,000000,22.4699,22.4699,22.4699,22.4699,273,0
|
| 886 |
+
ACP_A.US,D,20250305,000000,22.618,22.6199,22.04,22.6199,3271,0
|
| 887 |
+
ACP_A.US,D,20250306,000000,22.3499,22.35,22.23,22.25,693,0
|
| 888 |
+
ACP_A.US,D,20250310,000000,21.77,21.84,21.77,21.83,1411,0
|
| 889 |
+
ACP_A.US,D,20250312,000000,21.7656,22.11,21.7656,22.11,626,0
|
| 890 |
+
ACP_A.US,D,20250313,000000,22.2,22.2,22,22,890,0
|
| 891 |
+
ACP_A.US,D,20250314,000000,22.2431,22.2431,22.14,22.14,246,0
|
| 892 |
+
ACP_A.US,D,20250317,000000,22.24,22.24,22.0948,22.192,1411,0
|
| 893 |
+
ACP_A.US,D,20250318,000000,22.05,22.05,21.9327,21.9327,1354,0
|
| 894 |
+
ACP_A.US,D,20250319,000000,21.88,21.93,21.83,21.83,4402,0
|
| 895 |
+
ACP_A.US,D,20250320,000000,21.9,22.01,21.83,22.01,1880,0
|
| 896 |
+
ACP_A.US,D,20250321,000000,21.65,21.65,21.43,21.47,4886,0
|
| 897 |
+
ACP_A.US,D,20250324,000000,21.71,21.71,21.5965,21.5965,3102,0
|
| 898 |
+
ACP_A.US,D,20250325,000000,21.6,21.6,21.6,21.6,789,0
|
| 899 |
+
ACP_A.US,D,20250326,000000,21.6,21.6,21.4,21.5136,4486,0
|
| 900 |
+
ACP_A.US,D,20250327,000000,21.57,21.57,21.38,21.57,201,0
|
| 901 |
+
ACP_A.US,D,20250328,000000,21.3901,21.64,21.28,21.43,3057,0
|
| 902 |
+
ACP_A.US,D,20250331,000000,21.31,21.59,21.24,21.53,3567,0
|
| 903 |
+
ACP_A.US,D,20250401,000000,21.571,21.6055,21.31,21.5,1864,0
|
| 904 |
+
ACP_A.US,D,20250403,000000,21.13,21.22,21.13,21.13,1077,0
|
| 905 |
+
ACP_A.US,D,20250404,000000,21.17,21.17,20.9448,20.9448,1391,0
|
| 906 |
+
ACP_A.US,D,20250407,000000,21.022,21.196,20.9146,20.9445,1867,0
|
| 907 |
+
ACP_A.US,D,20250408,000000,21.05,21.05,21,21.05,671,0
|
| 908 |
+
ACP_A.US,D,20250409,000000,20.88,21.16,20.21,21.16,3350,0
|
| 909 |
+
ACP_A.US,D,20250411,000000,20.614,20.66,20.3825,20.66,7391,0
|
| 910 |
+
ACP_A.US,D,20250414,000000,21.1,21.1,21.1,21.1,268,0
|
| 911 |
+
ACP_A.US,D,20250415,000000,21.0821,21.26,20.77,20.77,567,0
|
| 912 |
+
ACP_A.US,D,20250416,000000,20.7977,21.46,20.7843,20.7843,4001,0
|
| 913 |
+
ACP_A.US,D,20250417,000000,20.8826,20.8826,20.8826,20.8826,241,0
|
| 914 |
+
ACP_A.US,D,20250421,000000,21.3,21.3,20.84,20.84,1090,0
|
| 915 |
+
ACP_A.US,D,20250422,000000,21.2098,21.26,20.83,21.22,6332,0
|
| 916 |
+
ACP_A.US,D,20250423,000000,21.3684,21.3684,21.36,21.36,645,0
|
| 917 |
+
ACP_A.US,D,20250424,000000,21.4,21.5394,21.36,21.5394,711,0
|
| 918 |
+
ACP_A.US,D,20250425,000000,21.73,21.73,21.34,21.73,721,0
|
| 919 |
+
ACP_A.US,D,20250428,000000,21.1775,21.73,21.1775,21.6759,5651,0
|
| 920 |
+
ACP_A.US,D,20250429,000000,21.1,21.34,21.08,21.26,2392,0
|
| 921 |
+
ACP_A.US,D,20250430,000000,21.24,21.24,21.24,21.24,2805,0
|
| 922 |
+
ACP_A.US,D,20250501,000000,21.2677,21.39,21.2677,21.39,939,0
|
| 923 |
+
ACP_A.US,D,20250502,000000,21.462,21.54,21.462,21.501,888,0
|
| 924 |
+
ACP_A.US,D,20250505,000000,21.2727,21.54,21.2727,21.3,1322,0
|
| 925 |
+
ACP_A.US,D,20250506,000000,21.31,21.3835,21.31,21.3835,682,0
|
| 926 |
+
ACP_A.US,D,20250507,000000,21.17,21.29,21.09,21.29,987,0
|
| 927 |
+
ACP_A.US,D,20250508,000000,21.37,21.37,21.11,21.37,710,0
|
| 928 |
+
ACP_A.US,D,20250509,000000,21.4525,21.4525,21.34,21.34,606,0
|
| 929 |
+
ACP_A.US,D,20250512,000000,21.34,21.5,21.34,21.37,562,0
|
| 930 |
+
ACP_A.US,D,20250513,000000,21.72,21.72,21.25,21.25,713,0
|
| 931 |
+
ACP_A.US,D,20250514,000000,21.1315,21.1315,21.1315,21.1315,400,0
|
| 932 |
+
ACP_A.US,D,20250515,000000,21.15,21.15,21.15,21.15,263,0
|
| 933 |
+
ACP_A.US,D,20250516,000000,21.6337,21.6337,21.595,21.595,980,0
|
| 934 |
+
ACP_A.US,D,20250519,000000,21.46,21.46,21.46,21.46,230,0
|
| 935 |
+
ACP_A.US,D,20250520,000000,21.2,21.23,21.08,21.14,2514,0
|
| 936 |
+
ACP_A.US,D,20250521,000000,21.3143,21.36,20.3,20.9,5646,0
|
| 937 |
+
ACP_A.US,D,20250522,000000,20.6101,21.0954,20.55,21.05,3699,0
|
| 938 |
+
ACP_A.US,D,20250523,000000,20.65,20.83,20.65,20.83,1292,0
|
| 939 |
+
ACP_A.US,D,20250527,000000,20.92,20.92,20.86,20.92,738,0
|
| 940 |
+
ACP_A.US,D,20250528,000000,20.9367,20.9367,20.7731,20.7731,804,0
|
| 941 |
+
ACP_A.US,D,20250530,000000,20.69,20.69,20.68,20.68,409,0
|
| 942 |
+
ACP_A.US,D,20250602,000000,20.68,20.68,20.68,20.68,124,0
|
| 943 |
+
ACP_A.US,D,20250603,000000,20.7563,20.7563,20.6,20.6,1650,0
|
| 944 |
+
ACP_A.US,D,20250604,000000,20.78,20.78,20.65,20.65,1949,0
|
| 945 |
+
ACP_A.US,D,20250605,000000,20.8,20.8,20.65,20.8,2574,0
|
| 946 |
+
ACP_A.US,D,20250606,000000,20.8,20.8,20.69,20.8,342,0
|
| 947 |
+
ACP_A.US,D,20250609,000000,20.8626,20.8626,20.84,20.84,668,0
|
| 948 |
+
ACP_A.US,D,20250610,000000,20.7677,20.7677,20.7677,20.7677,2078,0
|
| 949 |
+
ACP_A.US,D,20250611,000000,21,21,20.88,21,371,0
|
| 950 |
+
ACP_A.US,D,20250612,000000,20.87,21,20.87,20.99,3931,0
|
| 951 |
+
ACP_A.US,D,20250613,000000,20.85,20.99,20.7684,20.7989,2504,0
|
| 952 |
+
ACP_A.US,D,20250616,000000,20.83,20.83,20.47,20.78,9338,0
|
| 953 |
+
ACP_A.US,D,20250617,000000,20.79,20.89,20.77,20.8,1124,0
|
| 954 |
+
ACP_A.US,D,20250618,000000,20.79,20.79,20.79,20.79,326,0
|
| 955 |
+
ACP_A.US,D,20250620,000000,20.6,20.6,20.6,20.6,172,0
|
| 956 |
+
ACP_A.US,D,20250623,000000,20.5,20.66,20.05,20.66,8122,0
|
| 957 |
+
ACP_A.US,D,20250624,000000,20.25,20.68,20.231,20.62,5489,0
|
| 958 |
+
ACP_A.US,D,20250625,000000,20.32,20.58,20.29,20.58,2462,0
|
| 959 |
+
ACP_A.US,D,20250626,000000,20.61,20.61,20.46,20.6,1566,0
|
| 960 |
+
ACP_A.US,D,20250627,000000,20.45,20.64,20.45,20.64,1539,0
|
| 961 |
+
ACP_A.US,D,20250630,000000,20.42,20.58,20.42,20.58,7192,0
|
| 962 |
+
ACP_A.US,D,20250701,000000,20.46,20.71,20.46,20.7,1937,0
|
| 963 |
+
ACP_A.US,D,20250702,000000,20.57,20.8592,20.57,20.8592,930,0
|
| 964 |
+
ACP_A.US,D,20250707,000000,20.53,20.65,20.45,20.55,1870,0
|
| 965 |
+
ACP_A.US,D,20250708,000000,20.41,20.8014,20.37,20.56,2777,0
|
| 966 |
+
ACP_A.US,D,20250709,000000,20.8172,20.8172,20.8172,20.8172,444,0
|
| 967 |
+
ACP_A.US,D,20250710,000000,20.8,20.8,20.8,20.8,160,0
|
| 968 |
+
ACP_A.US,D,20250711,000000,20.5768,20.6859,20.5414,20.6859,1830,0
|
| 969 |
+
ACP_A.US,D,20250714,000000,20.54,20.75,20.36,20.69,5799,0
|
| 970 |
+
ACP_A.US,D,20250715,000000,20.53,20.68,20.5102,20.68,5473,0
|
| 971 |
+
ACP_A.US,D,20250716,000000,20.715,20.715,20.55,20.68,605,0
|
| 972 |
+
ACP_A.US,D,20250717,000000,20.7402,20.7402,20.37,20.55,5697,0
|
| 973 |
+
ACP_A.US,D,20250718,000000,20.64,20.7889,20.46,20.63,2094,0
|
| 974 |
+
ACP_A.US,D,20250721,000000,20.55,20.88,20.55,20.62,12923,0
|
| 975 |
+
ACP_A.US,D,20250722,000000,20.64,20.89,20.62,20.89,1459,0
|
| 976 |
+
ACP_A.US,D,20250723,000000,20.7433,20.7433,20.55,20.71,5106,0
|
| 977 |
+
ACP_A.US,D,20250724,000000,20.8659,20.8659,20.7439,20.8,773,0
|
| 978 |
+
ACP_A.US,D,20250725,000000,20.8627,20.8689,20.53,20.73,3315,0
|
| 979 |
+
ACP_A.US,D,20250728,000000,20.7717,20.99,20.6696,20.78,2276,0
|
| 980 |
+
ACP_A.US,D,20250729,000000,20.6,20.69,20.56,20.6,3515,0
|
| 981 |
+
ACP_A.US,D,20250730,000000,20.55,20.63,20.53,20.63,1958,0
|
| 982 |
+
ACP_A.US,D,20250731,000000,20.5,20.6,20.27,20.6,3714,0
|
| 983 |
+
ACP_A.US,D,20250801,000000,20.64,20.815,20.64,20.78,3522,0
|
| 984 |
+
ACP_A.US,D,20250804,000000,20.8574,20.8574,20.78,20.78,651,0
|
| 985 |
+
ACP_A.US,D,20250805,000000,20.77,20.77,20.77,20.77,142,0
|
| 986 |
+
ACP_A.US,D,20250806,000000,20.63,20.75,20.62,20.75,473,0
|
| 987 |
+
ACP_A.US,D,20250808,000000,20.61,20.69,20.6,20.69,973,0
|
| 988 |
+
ACP_A.US,D,20250811,000000,20.93,20.97,20.48,20.97,4294,0
|
| 989 |
+
ACP_A.US,D,20250812,000000,20.55,20.94,20.55,20.94,1407,0
|
| 990 |
+
ACP_A.US,D,20250813,000000,20.88,21.14,20.73,21.14,4079,0
|
| 991 |
+
ACP_A.US,D,20250815,000000,20.8023,20.99,20.78,20.97,6354,0
|
| 992 |
+
ACP_A.US,D,20250818,000000,20.82,21.0481,20.6442,20.78,9387,0
|
| 993 |
+
ACP_A.US,D,20250819,000000,20.72,20.96,20.69,20.96,4222,0
|
| 994 |
+
ACP_A.US,D,20250820,000000,20.9,20.92,20.75,20.92,2746,0
|
| 995 |
+
ACP_A.US,D,20250821,000000,20.898,20.898,20.66,20.79,8662,0
|
| 996 |
+
ACP_A.US,D,20250822,000000,20.68,21,20.65,20.9881,5512,0
|
| 997 |
+
ACP_A.US,D,20250825,000000,20.98,20.98,20.95,20.96,662,0
|
| 998 |
+
ACP_A.US,D,20250826,000000,20.8,20.89,20.7101,20.89,2351,0
|
| 999 |
+
ACP_A.US,D,20250827,000000,20.82,20.89,20.82,20.8516,865,0
|
| 1000 |
+
ACP_A.US,D,20250828,000000,20.8,20.86,20.79,20.86,2500,0
|
| 1001 |
+
ACP_A.US,D,20250829,000000,20.79,20.79,20.6701,20.7798,5137,0
|
| 1002 |
+
ACP_A.US,D,20250902,000000,21,21.38,20.65,20.861,4249,0
|
| 1003 |
+
ACP_A.US,D,20250903,000000,20.9,21.03,20.9,21.03,1385,0
|
| 1004 |
+
ACP_A.US,D,20250904,000000,21.03,21.2036,21.03,21.14,2744,0
|
| 1005 |
+
ACP_A.US,D,20250905,000000,20.95,21.39,20.95,21.39,2110,0
|
| 1006 |
+
ACP_A.US,D,20250908,000000,21.701,21.701,21.34,21.35,2024,0
|
| 1007 |
+
ACP_A.US,D,20250909,000000,21.3826,21.3826,21.35,21.35,424,0
|
| 1008 |
+
ACP_A.US,D,20250910,000000,21.53,21.74,21.1042,21.5,4454,0
|
| 1009 |
+
ACP_A.US,D,20250911,000000,21.8,21.81,21.4741,21.67,1247,0
|
| 1010 |
+
ACP_A.US,D,20250912,000000,21.54,21.54,21.46,21.54,1064,0
|
| 1011 |
+
ACP_A.US,D,20250915,000000,21.54,21.65,21.54,21.65,1145,0
|
| 1012 |
+
ACP_A.US,D,20250916,000000,21.642,21.67,21.46,21.67,2991,0
|
| 1013 |
+
ACP_A.US,D,20250917,000000,21.66,21.67,21.43,21.57,3261,0
|
| 1014 |
+
ACP_A.US,D,20250918,000000,21.45,21.65,21.45,21.64,1973,0
|
| 1015 |
+
ACP_A.US,D,20250919,000000,21.64,21.7139,21.46,21.6,3254,0
|
| 1016 |
+
ACP_A.US,D,20250922,000000,21.5,21.52,21.302,21.5,9206,0
|
| 1017 |
+
ACP_A.US,D,20250923,000000,21.219,21.38,21.219,21.38,1179,0
|
| 1018 |
+
ACP_A.US,D,20250925,000000,21.2978,21.2978,21.2978,21.2978,164,0
|
| 1019 |
+
ACP_A.US,D,20250926,000000,21.1138,21.23,21.1138,21.23,1953,0
|
| 1020 |
+
ACP_A.US,D,20250929,000000,21.1,21.41,21.1,21.32,5578,0
|
| 1021 |
+
ACP_A.US,D,20250930,000000,21.4022,21.4022,21.4022,21.4022,234,0
|
| 1022 |
+
ACP_A.US,D,20251001,000000,21.36,21.37,21.35,21.35,901,0
|
| 1023 |
+
ACP_A.US,D,20251002,000000,21.22,21.52,21.22,21.52,1780,0
|
| 1024 |
+
ACP_A.US,D,20251006,000000,21.51,21.51,21.494,21.494,722,0
|
| 1025 |
+
ACP_A.US,D,20251007,000000,21.35,21.4,21.3,21.3,729,0
|
| 1026 |
+
ACP_A.US,D,20251008,000000,21.296,21.4,21.22,21.23,5376,0
|
| 1027 |
+
ACP_A.US,D,20251009,000000,21.22,21.3,21.19,21.26,2096,0
|
| 1028 |
+
ACP_A.US,D,20251010,000000,20.94,21.16,20.94,21.16,545,0
|
| 1029 |
+
ACP_A.US,D,20251013,000000,21.195,21.195,20.83,21.14,3701,0
|
| 1030 |
+
ACP_A.US,D,20251014,000000,21.1,21.45,20.91,21.45,4516,0
|
| 1031 |
+
ACP_A.US,D,20251015,000000,21.183,21.2461,21.01,21.06,10939,0
|
| 1032 |
+
ACP_A.US,D,20251016,000000,20.8837,21.12,20.8837,21.12,4792,0
|
| 1033 |
+
ACP_A.US,D,20251017,000000,20.92,21.23,20.92,21.14,689,0
|
| 1034 |
+
ACP_A.US,D,20251020,000000,21.2762,21.2762,20.84,21.02,10407,0
|
| 1035 |
+
ACP_A.US,D,20251021,000000,21.1898,21.1898,20.95,21.14,1641,0
|
| 1036 |
+
ACP_A.US,D,20251022,000000,21.0813,21.2,21.01,21.2,2962,0
|
| 1037 |
+
ACP_A.US,D,20251023,000000,21,21.15,21,21.07,1779,0
|
| 1038 |
+
ACP_A.US,D,20251024,000000,21.06,21.15,20.98,21.06,4093,0
|
| 1039 |
+
ACP_A.US,D,20251027,000000,20.98,21.13,20.9636,21.13,4015,0
|
| 1040 |
+
ACP_A.US,D,20251028,000000,21.1296,21.16,21,21.08,4138,0
|
| 1041 |
+
ACP_A.US,D,20251029,000000,21.115,21.115,20.92,21.07,5024,0
|
| 1042 |
+
ACP_A.US,D,20251030,000000,20.98,21.06,20.98,21.05,681,0
|
| 1043 |
+
ACP_A.US,D,20251031,000000,21.01,21.01,20.9,20.98,1930,0
|
| 1044 |
+
ACP_A.US,D,20251103,000000,20.91,21,20.91,20.99,2555,0
|
| 1045 |
+
ACP_A.US,D,20251104,000000,20.81,20.93,20.8,20.93,4903,0
|
| 1046 |
+
ACP_A.US,D,20251105,000000,20.9,20.93,20.82,20.93,937,0
|
| 1047 |
+
ACP_A.US,D,20251107,000000,20.8,20.93,20.8,20.93,980,0
|
| 1048 |
+
ACP_A.US,D,20251110,000000,20.9,20.9799,20.8,20.9799,823,0
|
| 1049 |
+
ACP_A.US,D,20251111,000000,20.77,20.98,20.77,20.98,823,0
|
| 1050 |
+
ACP_A.US,D,20251112,000000,20.86,20.86,20.75,20.81,2842,0
|
| 1051 |
+
ACP_A.US,D,20251113,000000,20.85,20.85,20.615,20.73,2405,0
|
| 1052 |
+
ACP_A.US,D,20251114,000000,20.6,20.76,20.5028,20.6,3471,0
|
| 1053 |
+
ACP_A.US,D,20251117,000000,20.41,20.5,20.38,20.48,9591,0
|
| 1054 |
+
ACP_A.US,D,20251118,000000,20.48,20.51,20.09,20.39,10353,0
|
| 1055 |
+
ACP_A.US,D,20251119,000000,20.35,20.6348,20.3,20.63,6560,0
|
| 1056 |
+
ACP_A.US,D,20251120,000000,20.57,20.61,20.4769,20.61,1028,0
|
| 1057 |
+
ACP_A.US,D,20251121,000000,20.375,20.5,20.3645,20.48,4065,0
|
| 1058 |
+
ACP_A.US,D,20251124,000000,20.48,20.55,20.43,20.5,5899,0
|
| 1059 |
+
ACP_A.US,D,20251125,000000,20.545,20.59,20.43,20.55,4484,0
|
| 1060 |
+
ACP_A.US,D,20251126,000000,20.45,20.647,20.41,20.6,9112,0
|
| 1061 |
+
ACP_A.US,D,20251128,000000,20.55,20.55,20.54,20.55,1364,0
|
| 1062 |
+
ACP_A.US,D,20251201,000000,20.4103,20.55,20.34,20.5,3205,0
|
| 1063 |
+
ACP_A.US,D,20251202,000000,20.581,20.65,20.42,20.5548,5505,0
|
| 1064 |
+
ACP_A.US,D,20251203,000000,20.44,20.79,20.44,20.79,2792,0
|
| 1065 |
+
ACP_A.US,D,20251204,000000,20.6,20.65,20.6,20.65,1376,0
|
| 1066 |
+
ACP_A.US,D,20251205,000000,20.55,20.71,20.42,20.69,4972,0
|
| 1067 |
+
ACP_A.US,D,20251208,000000,20.49,20.58,20.42,20.53,4636,0
|
| 1068 |
+
ACP_A.US,D,20251209,000000,20.55,20.7,20.55,20.63,9509,0
|
| 1069 |
+
ACP_A.US,D,20251210,000000,20.54,20.62,20.51,20.62,5248,0
|
| 1070 |
+
ACP_A.US,D,20251211,000000,20.52,20.6295,20.5,20.57,2490,0
|
| 1071 |
+
ACP_A.US,D,20251212,000000,20.525,20.5406,20.41,20.47,14084,0
|
| 1072 |
+
ACP_A.US,D,20251215,000000,20.53,20.53,20.47,20.52,1721,0
|
| 1073 |
+
ACP_A.US,D,20251216,000000,20.55,20.55,20.3,20.39,10810,0
|
| 1074 |
+
ACP_A.US,D,20251217,000000,20.4551,20.4551,20.01,20.2,20725,0
|
| 1075 |
+
ACP_A.US,D,20251218,000000,20.3309,20.3309,20.12,20.23,12314,0
|
| 1076 |
+
ACP_A.US,D,20251219,000000,20.05,20.12,19.91,20.1,10737,0
|
| 1077 |
+
ACP_A.US,D,20251222,000000,20.09,20.14,19.81,20.02,15711,0
|
| 1078 |
+
ACP_A.US,D,20251223,000000,19.93,19.97,19.77,19.9,7607,0
|
| 1079 |
+
ACP_A.US,D,20251224,000000,20.02,20.02,19.9,19.95,2968,0
|
| 1080 |
+
ACP_A.US,D,20251226,000000,19.92,20.0564,19.86,19.86,4271,0
|
| 1081 |
+
ACP_A.US,D,20251229,000000,19.87,19.87,19.68,19.68,8185,0
|
| 1082 |
+
ACP_A.US,D,20251230,000000,19.68,19.87,19.61,19.78,28215,0
|
| 1083 |
+
ACP_A.US,D,20251231,000000,19.85,19.855,19.71,19.77,14308,0
|
| 1084 |
+
ACP_A.US,D,20260102,000000,19.93,19.93,19.77,19.875,1866,0
|
| 1085 |
+
ACP_A.US,D,20260105,000000,19.882,20.01,19.8,20,3199,0
|
| 1086 |
+
ACP_A.US,D,20260106,000000,19.9832,20.045,19.98,20.045,4341,0
|
| 1087 |
+
ACP_A.US,D,20260107,000000,20.0434,20.07,20,20.02,2673,0
|
| 1088 |
+
ACP_A.US,D,20260108,000000,20.11,20.11,20,20.06,15160,0
|
| 1089 |
+
ACP_A.US,D,20260109,000000,20.1099,20.53,20.1,20.405,9060,0
|
| 1090 |
+
ACP_A.US,D,20260112,000000,20.49,20.49,20.13,20.3799,10796,0
|
| 1091 |
+
ACP_A.US,D,20260113,000000,20.45,21.1599,20.45,20.67,7722,0
|
| 1092 |
+
ACP_A.US,D,20260114,000000,20.46,20.61,20.46,20.61,4962,0
|
| 1093 |
+
ACP_A.US,D,20260115,000000,20.59,20.6547,20.41,20.53,3284,0
|
| 1094 |
+
ACP_A.US,D,20260116,000000,20.55,20.591,20.51,20.54,3193,0
|
| 1095 |
+
ACP_A.US,D,20260120,000000,20.535,20.535,20.15,20.4186,8676,0
|
| 1096 |
+
ACP_A.US,D,20260121,000000,20.4792,20.4792,20.18,20.4474,1301,0
|
| 1097 |
+
ACP_A.US,D,20260122,000000,20.4239,20.4239,20.26,20.4,1670,0
|
| 1098 |
+
ACP_A.US,D,20260123,000000,20.66,20.66,20.5585,20.61,4690,0
|
| 1099 |
+
ACP_A.US,D,20260126,000000,20.3786,20.62,20.3786,20.62,1239,0
|
| 1100 |
+
ACP_A.US,D,20260127,000000,20.59,20.66,20.3401,20.58,11743,0
|
| 1101 |
+
ACP_A.US,D,20260128,000000,20.441,20.736,20.385,20.65,8573,0
|
| 1102 |
+
ACP_A.US,D,20260129,000000,20.65,20.65,20.63,20.65,1394,0
|
| 1103 |
+
ACP_A.US,D,20260130,000000,20.6855,20.6855,20.65,20.65,5222,0
|
| 1104 |
+
ACP_A.US,D,20260202,000000,20.7,20.9,20.7,20.77,2515,0
|
| 1105 |
+
ACP_A.US,D,20260203,000000,20.9,20.9,20.71,20.78,3292,0
|
| 1106 |
+
ACP_A.US,D,20260204,000000,20.7101,20.84,20.2875,20.84,2538,0
|
| 1107 |
+
ACP_A.US,D,20260205,000000,20.57,20.77,20.4395,20.77,1460,0
|
| 1108 |
+
ACP_A.US,D,20260206,000000,20.7,20.7,20.5,20.53,4231,0
|
| 1109 |
+
ACP_A.US,D,20260209,000000,20.615,20.68,20.48,20.54,2990,0
|
| 1110 |
+
ACP_A.US,D,20260210,000000,20.5,20.5988,20.49,20.49,1230,0
|
| 1111 |
+
ACP_A.US,D,20260211,000000,20.62,20.63,20.62,20.63,2215,0
|
| 1112 |
+
ACP_A.US,D,20260212,000000,20.52,20.7253,20.48,20.7253,6743,0
|
| 1113 |
+
ACP_A.US,D,20260213,000000,20.57,20.73,20.42,20.68,1828,0
|
| 1114 |
+
ACP_A.US,D,20260217,000000,20.75,20.78,20.5501,20.78,3873,0
|
| 1115 |
+
ACP_A.US,D,20260218,000000,20.8,20.91,20.8,20.91,5390,0
|
daily/us/nyse stocks/1/ad.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/adt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/adx.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aggs.us.txt
ADDED
|
@@ -0,0 +1,304 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AGGS.US,D,20240506,000000,40.44,40.44,40.44,40.44,24,0
|
| 3 |
+
AGGS.US,D,20240507,000000,40.63,40.63,40.535,40.535,100000,0
|
| 4 |
+
AGGS.US,D,20240509,000000,40.4597,40.5399,40.4597,40.5399,205,0
|
| 5 |
+
AGGS.US,D,20240513,000000,40.53,40.53,40.51,40.51,172667,0
|
| 6 |
+
AGGS.US,D,20240516,000000,40.87,40.87,40.7955,40.7955,300,0
|
| 7 |
+
AGGS.US,D,20240517,000000,40.7199,40.7199,40.7199,40.7199,2,0
|
| 8 |
+
AGGS.US,D,20240520,000000,40.6817,40.6817,40.6817,40.6817,1,0
|
| 9 |
+
AGGS.US,D,20240521,000000,40.76,40.7649,40.73,40.7649,137002,0
|
| 10 |
+
AGGS.US,D,20240522,000000,40.73,40.73,40.7279,40.7279,303,0
|
| 11 |
+
AGGS.US,D,20240523,000000,40.605,40.605,40.5982,40.5982,100,0
|
| 12 |
+
AGGS.US,D,20240524,000000,40.6096,40.64,40.6096,40.64,200,0
|
| 13 |
+
AGGS.US,D,20240528,000000,40.6701,40.6701,40.4855,40.4855,502,0
|
| 14 |
+
AGGS.US,D,20240529,000000,40.325,40.325,40.325,40.325,1,0
|
| 15 |
+
AGGS.US,D,20240530,000000,40.4584,40.4584,40.4584,40.4584,1,0
|
| 16 |
+
AGGS.US,D,20240531,000000,40.6277,40.6277,40.6277,40.6277,2,0
|
| 17 |
+
AGGS.US,D,20240603,000000,40.753,40.753,40.753,40.753,1,0
|
| 18 |
+
AGGS.US,D,20240604,000000,40.935,40.935,40.935,40.935,1,0
|
| 19 |
+
AGGS.US,D,20240605,000000,41.0368,41.0368,41.0368,41.0368,5,0
|
| 20 |
+
AGGS.US,D,20240606,000000,41.0449,41.0449,41.0449,41.0449,2,0
|
| 21 |
+
AGGS.US,D,20240607,000000,40.765,40.765,40.7235,40.7235,480,0
|
| 22 |
+
AGGS.US,D,20240610,000000,40.6619,40.6619,40.6619,40.6619,2,0
|
| 23 |
+
AGGS.US,D,20240611,000000,40.8172,40.8172,40.8172,40.8172,1,0
|
| 24 |
+
AGGS.US,D,20240612,000000,40.9869,40.9869,40.9869,40.9869,86,0
|
| 25 |
+
AGGS.US,D,20240613,000000,41.2002,41.2002,41.2002,41.2002,86,0
|
| 26 |
+
AGGS.US,D,20240614,000000,41.2518,41.2518,41.2518,41.2518,6,0
|
| 27 |
+
AGGS.US,D,20240617,000000,41.1072,41.1072,41.1072,41.1072,1,0
|
| 28 |
+
AGGS.US,D,20240618,000000,41.2652,41.2652,41.2652,41.2652,1,0
|
| 29 |
+
AGGS.US,D,20240620,000000,41.1863,41.1863,41.1863,41.1863,4,0
|
| 30 |
+
AGGS.US,D,20240621,000000,41.1865,41.1865,41.1865,41.1865,271,0
|
| 31 |
+
AGGS.US,D,20240624,000000,41.2254,41.2254,41.2254,41.2254,1,0
|
| 32 |
+
AGGS.US,D,20240625,000000,41.2,41.2361,41.2,41.2361,120,0
|
| 33 |
+
AGGS.US,D,20240626,000000,41.041,41.041,41.041,41.041,2,0
|
| 34 |
+
AGGS.US,D,20240627,000000,41.1029,41.1029,41.1029,41.1029,1,0
|
| 35 |
+
AGGS.US,D,20240628,000000,40.9361,40.9361,40.9361,40.9361,2,0
|
| 36 |
+
AGGS.US,D,20240701,000000,40.56,40.56,40.5399,40.5399,625,0
|
| 37 |
+
AGGS.US,D,20240702,000000,40.67,40.75,40.6649,40.6649,2002,0
|
| 38 |
+
AGGS.US,D,20240703,000000,40.8668,40.8668,40.8668,40.8668,6,0
|
| 39 |
+
AGGS.US,D,20240705,000000,41,41.0637,41,41.0637,202,0
|
| 40 |
+
AGGS.US,D,20240708,000000,41.0866,41.0866,41.0866,41.0866,1,0
|
| 41 |
+
AGGS.US,D,20240709,000000,41.0387,41.0387,41.0387,41.0387,1,0
|
| 42 |
+
AGGS.US,D,20240710,000000,41.06,41.0776,41.06,41.0776,2062,0
|
| 43 |
+
AGGS.US,D,20240711,000000,41.2728,41.2728,41.2728,41.2728,1,0
|
| 44 |
+
AGGS.US,D,20240712,000000,41.41,41.41,41.3791,41.3791,161,0
|
| 45 |
+
AGGS.US,D,20240715,000000,41.2754,41.2754,41.2754,41.2754,26,0
|
| 46 |
+
AGGS.US,D,20240716,000000,41.4378,41.4378,41.4378,41.4378,86,0
|
| 47 |
+
AGGS.US,D,20240717,000000,41.48,41.48,41.455,41.455,107,0
|
| 48 |
+
AGGS.US,D,20240718,000000,41.3471,41.3471,41.3471,41.3471,1,0
|
| 49 |
+
AGGS.US,D,20240719,000000,41.2475,41.2475,41.2475,41.2475,1,0
|
| 50 |
+
AGGS.US,D,20240722,000000,41.2355,41.2355,41.2355,41.2355,2,0
|
| 51 |
+
AGGS.US,D,20240723,000000,41.2351,41.2351,41.2351,41.2351,2,0
|
| 52 |
+
AGGS.US,D,20240724,000000,41.0837,41.0837,41.0837,41.0837,1,0
|
| 53 |
+
AGGS.US,D,20240725,000000,41.1381,41.1381,41.1381,41.1381,2,0
|
| 54 |
+
AGGS.US,D,20240726,000000,41.3041,41.3041,41.3041,41.3041,1,0
|
| 55 |
+
AGGS.US,D,20240729,000000,41.3722,41.3722,41.3722,41.3722,1,0
|
| 56 |
+
AGGS.US,D,20240730,000000,41.3989,41.3989,41.3989,41.3989,1,0
|
| 57 |
+
AGGS.US,D,20240731,000000,41.6618,41.6618,41.6618,41.6618,1,0
|
| 58 |
+
AGGS.US,D,20240801,000000,41.6669,41.6669,41.6669,41.6669,1,0
|
| 59 |
+
AGGS.US,D,20240802,000000,42.1509,42.1509,42.1509,42.1509,1,0
|
| 60 |
+
AGGS.US,D,20240805,000000,42.31,42.34,42.1468,42.1468,425,0
|
| 61 |
+
AGGS.US,D,20240806,000000,41.8541,41.8541,41.8541,41.8541,1,0
|
| 62 |
+
AGGS.US,D,20240807,000000,41.7307,41.7307,41.7307,41.7307,1,0
|
| 63 |
+
AGGS.US,D,20240808,000000,41.6663,41.6663,41.6663,41.6663,1,0
|
| 64 |
+
AGGS.US,D,20240809,000000,41.82,41.82,41.81,41.81,1001,0
|
| 65 |
+
AGGS.US,D,20240812,000000,41.8888,41.8888,41.8888,41.8888,1,0
|
| 66 |
+
AGGS.US,D,20240813,000000,42.0109,42.0109,42.0109,42.0109,15,0
|
| 67 |
+
AGGS.US,D,20240814,000000,42.0925,42.0925,42.0925,42.0925,4,0
|
| 68 |
+
AGGS.US,D,20240815,000000,41.9288,41.9288,41.9288,41.9288,2,0
|
| 69 |
+
AGGS.US,D,20240816,000000,41.945,42.0203,41.945,42.0203,147,0
|
| 70 |
+
AGGS.US,D,20240819,000000,42.0985,42.0985,42.0985,42.0985,1,0
|
| 71 |
+
AGGS.US,D,20240820,000000,42.21,42.21,42.21,42.21,3,0
|
| 72 |
+
AGGS.US,D,20240821,000000,42.3019,42.3019,42.3019,42.3019,2,0
|
| 73 |
+
AGGS.US,D,20240822,000000,42.15,42.15,42.15,42.15,2,0
|
| 74 |
+
AGGS.US,D,20240823,000000,42.33,42.3399,42.32,42.32,844,0
|
| 75 |
+
AGGS.US,D,20240826,000000,42.3123,42.3123,42.3123,42.3123,2,0
|
| 76 |
+
AGGS.US,D,20240827,000000,42.218,42.31,42.218,42.298,1620,0
|
| 77 |
+
AGGS.US,D,20240828,000000,42.29,42.29,42.2525,42.2525,182,0
|
| 78 |
+
AGGS.US,D,20240829,000000,42.21,42.21,42.21,42.21,1,0
|
| 79 |
+
AGGS.US,D,20240830,000000,42.1212,42.1212,42.1212,42.1212,1,0
|
| 80 |
+
AGGS.US,D,20240903,000000,42.1177,42.1177,42.1177,42.1177,2,0
|
| 81 |
+
AGGS.US,D,20240904,000000,42.28,42.3188,42.26,42.3188,340,0
|
| 82 |
+
AGGS.US,D,20240905,000000,42.4118,42.4118,42.4118,42.4118,1,0
|
| 83 |
+
AGGS.US,D,20240906,000000,42.4639,42.4639,42.4639,42.4639,1,0
|
| 84 |
+
AGGS.US,D,20240909,000000,42.56,42.56,42.5313,42.5313,143,0
|
| 85 |
+
AGGS.US,D,20240910,000000,42.646,42.646,42.646,42.646,2,0
|
| 86 |
+
AGGS.US,D,20240911,000000,42.7199,42.7199,42.655,42.655,802,0
|
| 87 |
+
AGGS.US,D,20240912,000000,42.6,42.6,42.6,42.6,2,0
|
| 88 |
+
AGGS.US,D,20240913,000000,42.6857,42.6857,42.6857,42.6857,2,0
|
| 89 |
+
AGGS.US,D,20240916,000000,42.83,42.83,42.81,42.8178,1702,0
|
| 90 |
+
AGGS.US,D,20240917,000000,42.7602,42.7602,42.7602,42.7602,1,0
|
| 91 |
+
AGGS.US,D,20240918,000000,42.74,42.74,42.632,42.632,102,0
|
| 92 |
+
AGGS.US,D,20240919,000000,42.635,42.635,42.62,42.6275,301,0
|
| 93 |
+
AGGS.US,D,20240920,000000,42.63,42.63,42.6138,42.6138,102,0
|
| 94 |
+
AGGS.US,D,20240923,000000,42.5831,42.5831,42.5831,42.5831,1,0
|
| 95 |
+
AGGS.US,D,20240924,000000,42.6183,42.6183,42.6183,42.6183,1,0
|
| 96 |
+
AGGS.US,D,20240925,000000,42.4786,42.4786,42.4786,42.4786,6,0
|
| 97 |
+
AGGS.US,D,20240926,000000,42.4782,42.4782,42.4782,42.4782,1,0
|
| 98 |
+
AGGS.US,D,20240927,000000,42.595,42.61,42.5743,42.5743,355,0
|
| 99 |
+
AGGS.US,D,20241001,000000,42.4602,42.4602,42.4602,42.4602,2,0
|
| 100 |
+
AGGS.US,D,20241002,000000,42.4,42.4,42.3759,42.3759,122,0
|
| 101 |
+
AGGS.US,D,20241003,000000,42.3,42.3,42.2313,42.2313,377,0
|
| 102 |
+
AGGS.US,D,20241004,000000,41.9679,41.9679,41.9679,41.9679,5,0
|
| 103 |
+
AGGS.US,D,20241007,000000,41.8233,41.8233,41.8233,41.8233,6,0
|
| 104 |
+
AGGS.US,D,20241008,000000,41.86,41.8663,41.86,41.8663,179,0
|
| 105 |
+
AGGS.US,D,20241009,000000,41.7633,41.7633,41.7633,41.7633,4,0
|
| 106 |
+
AGGS.US,D,20241010,000000,41.735,41.735,41.735,41.735,2,0
|
| 107 |
+
AGGS.US,D,20241011,000000,41.7482,41.7482,41.7482,41.7482,2,0
|
| 108 |
+
AGGS.US,D,20241014,000000,41.727,41.727,41.7265,41.7265,261,0
|
| 109 |
+
AGGS.US,D,20241015,000000,41.85,41.8845,41.85,41.8845,100,0
|
| 110 |
+
AGGS.US,D,20241016,000000,41.9451,41.9451,41.9451,41.9451,1,0
|
| 111 |
+
AGGS.US,D,20241017,000000,41.7517,41.7517,41.7517,41.7517,2,0
|
| 112 |
+
AGGS.US,D,20241018,000000,41.81,41.81,41.794,41.794,100,0
|
| 113 |
+
AGGS.US,D,20241021,000000,41.5167,41.5167,41.5167,41.5167,2,0
|
| 114 |
+
AGGS.US,D,20241022,000000,41.491,41.491,41.491,41.491,5,0
|
| 115 |
+
AGGS.US,D,20241023,000000,41.38,41.3961,41.3787,41.3961,317,0
|
| 116 |
+
AGGS.US,D,20241024,000000,41.5004,41.56,41.4852,41.4852,4816,0
|
| 117 |
+
AGGS.US,D,20241025,000000,41.5,41.5,41.4,41.4,400,0
|
| 118 |
+
AGGS.US,D,20241028,000000,41.37,41.37,41.31,41.3551,400,0
|
| 119 |
+
AGGS.US,D,20241029,000000,41.26,41.3833,41.23,41.3833,502,0
|
| 120 |
+
AGGS.US,D,20241030,000000,41.49,41.49,41.375,41.375,400,0
|
| 121 |
+
AGGS.US,D,20241031,000000,41.27,41.39,41.2578,41.3398,1613,0
|
| 122 |
+
AGGS.US,D,20241101,000000,41.36,41.36,41.24,41.24,500,0
|
| 123 |
+
AGGS.US,D,20241104,000000,41.25,41.25,41.15,41.2078,400,0
|
| 124 |
+
AGGS.US,D,20241105,000000,41.3,41.3,41.3,41.3,102,0
|
| 125 |
+
AGGS.US,D,20241106,000000,40.92,41.03,40.92,40.97,402,0
|
| 126 |
+
AGGS.US,D,20241107,000000,41.19,41.28,41.19,41.2565,507,0
|
| 127 |
+
AGGS.US,D,20241108,000000,41.4,41.4,41.3532,41.3532,102,0
|
| 128 |
+
AGGS.US,D,20241111,000000,41.2515,41.295,41.2515,41.295,3002,0
|
| 129 |
+
AGGS.US,D,20241112,000000,41.17,41.17,41.045,41.045,404,0
|
| 130 |
+
AGGS.US,D,20241113,000000,41.05,41.08,41.05,41.05,1620,0
|
| 131 |
+
AGGS.US,D,20241114,000000,41.1,41.1001,41.05,41.06,1141,0
|
| 132 |
+
AGGS.US,D,20241115,000000,40.97,41.08,40.97,41.0251,2200,0
|
| 133 |
+
AGGS.US,D,20241118,000000,40.98,41.1,40.98,41.0783,2117,0
|
| 134 |
+
AGGS.US,D,20241202,000000,41.58,41.73,41.58,41.585,12115,0
|
| 135 |
+
AGGS.US,D,20241203,000000,41.61,41.63,41.5,41.5,804,0
|
| 136 |
+
AGGS.US,D,20241204,000000,41.52,41.62,41.52,41.62,309,0
|
| 137 |
+
AGGS.US,D,20241205,000000,41.625,41.77,41.59,41.7116,7252,0
|
| 138 |
+
AGGS.US,D,20241213,000000,41.16,41.16,41.1449,41.1449,190,0
|
| 139 |
+
AGGS.US,D,20241230,000000,40.55,40.5618,40.28,40.5618,10824,0
|
| 140 |
+
AGGS.US,D,20250103,000000,40.54,40.54,40.5098,40.5098,1003,0
|
| 141 |
+
AGGS.US,D,20250110,000000,40.1892,40.1892,40.1274,40.1274,171,0
|
| 142 |
+
AGGS.US,D,20250116,000000,40.53,40.54,40.5032,40.5032,10234,0
|
| 143 |
+
AGGS.US,D,20250117,000000,40.4875,40.5342,40.47,40.5342,947,0
|
| 144 |
+
AGGS.US,D,20250121,000000,40.67,40.67,40.645,40.645,253,0
|
| 145 |
+
AGGS.US,D,20250124,000000,40.5501,40.555,40.5501,40.555,511,0
|
| 146 |
+
AGGS.US,D,20250127,000000,40.735,40.736,40.735,40.735,477,0
|
| 147 |
+
AGGS.US,D,20250128,000000,40.7104,40.7157,40.7104,40.7157,2456,0
|
| 148 |
+
AGGS.US,D,20250129,000000,40.77,40.77,40.76,40.76,162,0
|
| 149 |
+
AGGS.US,D,20250130,000000,40.84,40.84,40.8114,40.8114,109,0
|
| 150 |
+
AGGS.US,D,20250131,000000,40.85,40.85,40.71,40.7321,678,0
|
| 151 |
+
AGGS.US,D,20250203,000000,40.66,40.66,40.5953,40.5953,103,0
|
| 152 |
+
AGGS.US,D,20250206,000000,40.88,40.88,40.8353,40.8353,104,0
|
| 153 |
+
AGGS.US,D,20250207,000000,40.7399,40.8,40.7399,40.765,3612,0
|
| 154 |
+
AGGS.US,D,20250210,000000,40.81,40.81,40.7536,40.7536,103,0
|
| 155 |
+
AGGS.US,D,20250213,000000,40.636,40.65,40.636,40.6455,1004,0
|
| 156 |
+
AGGS.US,D,20250214,000000,40.88,40.88,40.844,40.844,154,0
|
| 157 |
+
AGGS.US,D,20250218,000000,40.785,40.785,40.7,40.7,486,0
|
| 158 |
+
AGGS.US,D,20250219,000000,40.74,40.74,40.735,40.735,570,0
|
| 159 |
+
AGGS.US,D,20250221,000000,40.86,40.9823,40.86,40.9823,891,0
|
| 160 |
+
AGGS.US,D,20250224,000000,41.01,41.03,41.01,41.02,315,0
|
| 161 |
+
AGGS.US,D,20250225,000000,41.25,41.27,41.25,41.27,112,0
|
| 162 |
+
AGGS.US,D,20250227,000000,41.29,41.29,41.2805,41.2805,100,0
|
| 163 |
+
AGGS.US,D,20250228,000000,41.38,41.4603,41.38,41.4603,113,0
|
| 164 |
+
AGGS.US,D,20250303,000000,41.36,41.4326,41.36,41.4326,101,0
|
| 165 |
+
AGGS.US,D,20250304,000000,41.49,41.49,41.3178,41.3178,101,0
|
| 166 |
+
AGGS.US,D,20250305,000000,41.26,41.26,41.1735,41.1735,101,0
|
| 167 |
+
AGGS.US,D,20250306,000000,41.07,41.15,41.07,41.145,1512,0
|
| 168 |
+
AGGS.US,D,20250310,000000,41.31,41.31,41.2676,41.2676,100,0
|
| 169 |
+
AGGS.US,D,20250311,000000,41.28,41.28,41.1001,41.1001,201,0
|
| 170 |
+
AGGS.US,D,20250312,000000,41.03,41.03,41.0009,41.0009,107,0
|
| 171 |
+
AGGS.US,D,20250317,000000,41.17,41.17,41.0749,41.0749,668,0
|
| 172 |
+
AGGS.US,D,20250318,000000,41.0769,41.125,41.0769,41.125,173,0
|
| 173 |
+
AGGS.US,D,20250319,000000,41.11,41.1853,41.11,41.1853,302,0
|
| 174 |
+
AGGS.US,D,20250320,000000,41.3,41.3,41.225,41.225,100,0
|
| 175 |
+
AGGS.US,D,20250331,000000,41.19,41.256,41.19,41.256,307,0
|
| 176 |
+
AGGS.US,D,20250404,000000,41.46,41.46,41.3633,41.3633,307,0
|
| 177 |
+
AGGS.US,D,20250407,000000,40.93,40.9519,40.8809,40.8809,278,0
|
| 178 |
+
AGGS.US,D,20250408,000000,40.8,40.8,40.5467,40.5467,265,0
|
| 179 |
+
AGGS.US,D,20250411,000000,39.97,40.2751,39.91,40.2751,340,0
|
| 180 |
+
AGGS.US,D,20250414,000000,40.39,40.4373,40.39,40.4373,149,0
|
| 181 |
+
AGGS.US,D,20250417,000000,40.54,40.5451,40.52,40.5451,268,0
|
| 182 |
+
AGGS.US,D,20250421,000000,40.45,40.45,40.3399,40.3399,407,0
|
| 183 |
+
AGGS.US,D,20250422,000000,40.4335,40.44,40.3969,40.3969,4514,0
|
| 184 |
+
AGGS.US,D,20250424,000000,40.645,40.6563,40.63,40.6557,454,0
|
| 185 |
+
AGGS.US,D,20250425,000000,40.79,40.825,40.79,40.825,1721,0
|
| 186 |
+
AGGS.US,D,20250428,000000,40.94,41,40.9327,41,761,0
|
| 187 |
+
AGGS.US,D,20250430,000000,41.0282,41.0931,41.0282,41.0931,264,0
|
| 188 |
+
AGGS.US,D,20250502,000000,40.73,40.73,40.66,40.66,268,0
|
| 189 |
+
AGGS.US,D,20250520,000000,40.49,40.49,40.47,40.47,300,0
|
| 190 |
+
AGGS.US,D,20250523,000000,40.389,40.39,40.34,40.375,1240,0
|
| 191 |
+
AGGS.US,D,20250529,000000,40.64,40.66,40.64,40.65,571,0
|
| 192 |
+
AGGS.US,D,20250604,000000,40.5625,40.66,40.5625,40.66,960,0
|
| 193 |
+
AGGS.US,D,20250610,000000,40.53,40.53,40.515,40.515,1062,0
|
| 194 |
+
AGGS.US,D,20250613,000000,40.6499,40.6499,40.615,40.615,112,0
|
| 195 |
+
AGGS.US,D,20250618,000000,40.775,40.775,40.7264,40.7264,122,0
|
| 196 |
+
AGGS.US,D,20250627,000000,41.0532,41.0532,41.0436,41.0436,912,0
|
| 197 |
+
AGGS.US,D,20250630,000000,41.07,41.2,41.07,41.1833,38332,0
|
| 198 |
+
AGGS.US,D,20250702,000000,40.942,40.9522,40.942,40.9522,238,0
|
| 199 |
+
AGGS.US,D,20250709,000000,40.82,40.885,40.82,40.885,17815,0
|
| 200 |
+
AGGS.US,D,20250710,000000,40.8749,40.8895,40.87,40.87,2075,0
|
| 201 |
+
AGGS.US,D,20250711,000000,40.7567,40.7567,40.7121,40.7121,1525,0
|
| 202 |
+
AGGS.US,D,20250714,000000,40.73,40.98,40.73,40.98,1099,0
|
| 203 |
+
AGGS.US,D,20250717,000000,40.64,40.64,40.48,40.51,12658,0
|
| 204 |
+
AGGS.US,D,20250721,000000,40.8608,40.8608,40.8294,40.8294,181,0
|
| 205 |
+
AGGS.US,D,20250722,000000,40.92,40.95,40.905,40.905,413,0
|
| 206 |
+
AGGS.US,D,20250723,000000,40.845,40.85,40.845,40.85,296,0
|
| 207 |
+
AGGS.US,D,20250724,000000,40.79,40.81,40.7655,40.7655,260,0
|
| 208 |
+
AGGS.US,D,20250725,000000,40.78,40.8795,40.78,40.855,1835,0
|
| 209 |
+
AGGS.US,D,20250728,000000,40.84,40.84,40.8102,40.8102,1672,0
|
| 210 |
+
AGGS.US,D,20250729,000000,40.93,41.01,40.93,41.01,164,0
|
| 211 |
+
AGGS.US,D,20250730,000000,40.97,41,40.9314,40.9314,215,0
|
| 212 |
+
AGGS.US,D,20250731,000000,40.98,40.98,40.935,40.935,120,0
|
| 213 |
+
AGGS.US,D,20250801,000000,41,41.075,41,41.075,722,0
|
| 214 |
+
AGGS.US,D,20250804,000000,41.14,41.41,41.14,41.31,1035,0
|
| 215 |
+
AGGS.US,D,20250807,000000,41.2,41.201,41.16,41.201,877,0
|
| 216 |
+
AGGS.US,D,20250808,000000,41.07,41.08,41.07,41.0781,214,0
|
| 217 |
+
AGGS.US,D,20250811,000000,41.11,41.3,41.055,41.055,7514,0
|
| 218 |
+
AGGS.US,D,20250813,000000,41.19,41.25,41.1687,41.1687,2810,0
|
| 219 |
+
AGGS.US,D,20250815,000000,41.11,41.17,41.035,41.035,6003,0
|
| 220 |
+
AGGS.US,D,20250818,000000,41.005,41.03,40.98,41.01,1614,0
|
| 221 |
+
AGGS.US,D,20250819,000000,41.08,41.08,41.06,41.065,1269,0
|
| 222 |
+
AGGS.US,D,20250820,000000,41.09,41.095,41.09,41.095,210,0
|
| 223 |
+
AGGS.US,D,20250821,000000,41.0256,41.0256,41.0151,41.0151,1905,0
|
| 224 |
+
AGGS.US,D,20250822,000000,41.11,41.195,41.11,41.195,115,0
|
| 225 |
+
AGGS.US,D,20250825,000000,41.21,41.21,41.21,41.21,306,0
|
| 226 |
+
AGGS.US,D,20250827,000000,41.255,41.255,41.255,41.255,261,0
|
| 227 |
+
AGGS.US,D,20250909,000000,41.6527,41.6527,41.59,41.6,124782,0
|
| 228 |
+
AGGS.US,D,20250911,000000,41.7472,41.76,41.7472,41.755,921,0
|
| 229 |
+
AGGS.US,D,20250912,000000,41.68,41.79,41.68,41.695,1341,0
|
| 230 |
+
AGGS.US,D,20250916,000000,41.805,41.84,41.805,41.815,551,0
|
| 231 |
+
AGGS.US,D,20250917,000000,41.89,41.89,41.7372,41.7372,179,0
|
| 232 |
+
AGGS.US,D,20250918,000000,41.6252,41.64,41.6252,41.64,110,0
|
| 233 |
+
AGGS.US,D,20250919,000000,41.6699,41.72,41.635,41.635,640,0
|
| 234 |
+
AGGS.US,D,20250922,000000,41.5967,41.5999,41.5967,41.5999,977,0
|
| 235 |
+
AGGS.US,D,20250923,000000,41.6,41.73,41.6,41.655,1583,0
|
| 236 |
+
AGGS.US,D,20250924,000000,41.63,41.6395,41.61,41.61,1321,0
|
| 237 |
+
AGGS.US,D,20250925,000000,41.5791,41.5791,41.555,41.555,848,0
|
| 238 |
+
AGGS.US,D,20250929,000000,41.68,41.7,41.6598,41.6702,501,0
|
| 239 |
+
AGGS.US,D,20250930,000000,41.715,41.715,41.65,41.66,635,0
|
| 240 |
+
AGGS.US,D,20251001,000000,41.63,41.63,41.63,41.63,2671,0
|
| 241 |
+
AGGS.US,D,20251002,000000,41.665,41.71,41.665,41.71,239,0
|
| 242 |
+
AGGS.US,D,20251003,000000,41.6676,41.68,41.66,41.66,588,0
|
| 243 |
+
AGGS.US,D,20251008,000000,41.65,41.65,41.635,41.635,234,0
|
| 244 |
+
AGGS.US,D,20251010,000000,41.7799,41.7799,41.7446,41.7446,1259,0
|
| 245 |
+
AGGS.US,D,20251014,000000,41.82,41.89,41.8199,41.8787,670,0
|
| 246 |
+
AGGS.US,D,20251015,000000,41.8574,41.8613,41.8574,41.8613,432,0
|
| 247 |
+
AGGS.US,D,20251016,000000,41.89,41.985,41.8691,41.985,1031,0
|
| 248 |
+
AGGS.US,D,20251020,000000,41.9875,42.03,41.9875,42.005,1489,0
|
| 249 |
+
AGGS.US,D,20251022,000000,42.0891,42.0891,42.085,42.085,178,0
|
| 250 |
+
AGGS.US,D,20251024,000000,42.0586,42.0586,42.045,42.045,560,0
|
| 251 |
+
AGGS.US,D,20251027,000000,42.01,42.0752,42.01,42.0752,1417,0
|
| 252 |
+
AGGS.US,D,20251028,000000,42.14,42.14,42.0988,42.115,2327,0
|
| 253 |
+
AGGS.US,D,20251031,000000,41.865,41.89,41.86,41.87,3046,0
|
| 254 |
+
AGGS.US,D,20251104,000000,41.6682,41.68,41.6682,41.67,1536,0
|
| 255 |
+
AGGS.US,D,20251105,000000,41.5591,41.56,41.54,41.545,2516,0
|
| 256 |
+
AGGS.US,D,20251106,000000,41.65,41.65,41.65,41.65,1065,0
|
| 257 |
+
AGGS.US,D,20251107,000000,41.647,41.72,41.647,41.68,1505,0
|
| 258 |
+
AGGS.US,D,20251110,000000,41.62,41.7299,41.618,41.625,4026,0
|
| 259 |
+
AGGS.US,D,20251111,000000,41.6975,41.79,41.6975,41.71,1026,0
|
| 260 |
+
AGGS.US,D,20251112,000000,41.72,41.77,41.72,41.7413,5371,0
|
| 261 |
+
AGGS.US,D,20251113,000000,41.66,41.74,41.655,41.655,868,0
|
| 262 |
+
AGGS.US,D,20251114,000000,41.65,41.65,41.555,41.555,880,0
|
| 263 |
+
AGGS.US,D,20251117,000000,41.579,41.58,41.4764,41.56,2367,0
|
| 264 |
+
AGGS.US,D,20251118,000000,41.62,41.75,41.57,41.59,7883,0
|
| 265 |
+
AGGS.US,D,20251119,000000,41.63,41.63,41.57,41.57,285,0
|
| 266 |
+
AGGS.US,D,20251120,000000,41.63,41.72,41.61,41.692,5643,0
|
| 267 |
+
AGGS.US,D,20251121,000000,41.715,41.72,41.61,41.72,981,0
|
| 268 |
+
AGGS.US,D,20251125,000000,41.8301,41.875,41.7507,41.875,781,0
|
| 269 |
+
AGGS.US,D,20251202,000000,41.53,41.59,41.53,41.59,905,0
|
| 270 |
+
AGGS.US,D,20251208,000000,41.43,41.47,41.43,41.47,1658,0
|
| 271 |
+
AGGS.US,D,20251212,000000,41.46,41.46,41.44,41.44,185,0
|
| 272 |
+
AGGS.US,D,20251215,000000,41.46,41.475,41.46,41.475,234,0
|
| 273 |
+
AGGS.US,D,20251216,000000,41.51,41.5923,41.51,41.56,677,0
|
| 274 |
+
AGGS.US,D,20251217,000000,41.54,41.56,41.54,41.56,122,0
|
| 275 |
+
AGGS.US,D,20251218,000000,41.68,41.74,41.65,41.65,400,0
|
| 276 |
+
AGGS.US,D,20251222,000000,41.12,41.1577,41.12,41.1577,272,0
|
| 277 |
+
AGGS.US,D,20251223,000000,41.13,41.14,41.13,41.135,2382,0
|
| 278 |
+
AGGS.US,D,20260102,000000,41.23,41.32,41.185,41.185,716,0
|
| 279 |
+
AGGS.US,D,20260107,000000,41.3099,41.3099,41.295,41.295,110,0
|
| 280 |
+
AGGS.US,D,20260108,000000,41.27,41.36,41.245,41.245,3808,0
|
| 281 |
+
AGGS.US,D,20260109,000000,41.35,41.35,41.33,41.3495,1168,0
|
| 282 |
+
AGGS.US,D,20260112,000000,41.34,41.3799,41.32,41.355,591,0
|
| 283 |
+
AGGS.US,D,20260113,000000,41.34,41.3496,41.34,41.3496,446,0
|
| 284 |
+
AGGS.US,D,20260114,000000,41.44,41.44,41.43,41.43,412,0
|
| 285 |
+
AGGS.US,D,20260115,000000,41.43,41.44,41.405,41.405,691,0
|
| 286 |
+
AGGS.US,D,20260116,000000,41.36,41.36,41.32,41.32,105,0
|
| 287 |
+
AGGS.US,D,20260120,000000,41.19,41.19,41.15,41.15,9201,0
|
| 288 |
+
AGGS.US,D,20260121,000000,41.2,41.2584,41.2,41.2584,244,0
|
| 289 |
+
AGGS.US,D,20260122,000000,41.28,41.28,41.23,41.245,3286,0
|
| 290 |
+
AGGS.US,D,20260123,000000,41.275,41.2905,41.2549,41.2905,2532,0
|
| 291 |
+
AGGS.US,D,20260126,000000,41.3331,41.345,41.3331,41.345,387,0
|
| 292 |
+
AGGS.US,D,20260127,000000,41.31,41.39,41.31,41.3559,3770,0
|
| 293 |
+
AGGS.US,D,20260129,000000,41.32,41.37,41.28,41.3197,3155,0
|
| 294 |
+
AGGS.US,D,20260130,000000,41.28,41.3151,41.28,41.3151,564,0
|
| 295 |
+
AGGS.US,D,20260203,000000,41.095,41.2,41.07,41.12,1754,0
|
| 296 |
+
AGGS.US,D,20260204,000000,41.1,41.1,41.075,41.075,5292,0
|
| 297 |
+
AGGS.US,D,20260205,000000,41.16,41.34,41.16,41.31,6040,0
|
| 298 |
+
AGGS.US,D,20260206,000000,41.275,41.2853,41.27,41.2853,929,0
|
| 299 |
+
AGGS.US,D,20260209,000000,41.31,41.4,41.29,41.29,1942,0
|
| 300 |
+
AGGS.US,D,20260210,000000,41.4,41.415,41.4,41.415,851,0
|
| 301 |
+
AGGS.US,D,20260211,000000,41.38,41.41,41.37,41.371,1182,0
|
| 302 |
+
AGGS.US,D,20260212,000000,41.43,41.531,41.43,41.531,263,0
|
| 303 |
+
AGGS.US,D,20260213,000000,41.6582,41.67,41.65,41.665,1787,0
|
| 304 |
+
AGGS.US,D,20260217,000000,41.68,41.68,41.655,41.67,2238,0
|
daily/us/nyse stocks/1/aig.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aizn.us.txt
ADDED
|
@@ -0,0 +1,1312 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AIZN.US,D,20201127,000000,27.95,27.95,26.88,27.24,375170,0
|
| 3 |
+
AIZN.US,D,20201130,000000,27.2,27.59,27.13,27.25,1229838,0
|
| 4 |
+
AIZN.US,D,20201201,000000,27.25,27.25,26.94,26.99,54192,0
|
| 5 |
+
AIZN.US,D,20201202,000000,26.96,26.97,26.92,26.95,93439,0
|
| 6 |
+
AIZN.US,D,20201203,000000,26.95,27.04,26.93,26.95,61374,0
|
| 7 |
+
AIZN.US,D,20201204,000000,27.03,27.03,26.94,26.99,63180,0
|
| 8 |
+
AIZN.US,D,20201207,000000,26.97,27.02,26.93,27,11583,0
|
| 9 |
+
AIZN.US,D,20201208,000000,26.96,26.98,26.93,26.98,13644,0
|
| 10 |
+
AIZN.US,D,20201209,000000,26.97,26.975,26.92,26.96,153867,0
|
| 11 |
+
AIZN.US,D,20201210,000000,27.04,27.04,26.87,26.95,14656,0
|
| 12 |
+
AIZN.US,D,20201211,000000,26.95,26.97,26.95,26.96,11241,0
|
| 13 |
+
AIZN.US,D,20201214,000000,26.97,27.05,26.94,26.95,24040,0
|
| 14 |
+
AIZN.US,D,20201215,000000,27.03,27.04,26.92,26.96,112380,0
|
| 15 |
+
AIZN.US,D,20201216,000000,26.96,26.97,26.95,26.97,81115,0
|
| 16 |
+
AIZN.US,D,20201217,000000,26.97,27.11,26.97,27.06,351364,0
|
| 17 |
+
AIZN.US,D,20201218,000000,27.0258,27.04,26.94,26.94,10673,0
|
| 18 |
+
AIZN.US,D,20201221,000000,26.83,26.98,26.83,26.84,11236,0
|
| 19 |
+
AIZN.US,D,20201222,000000,26.9,27.01,26.55,26.7,24395,0
|
| 20 |
+
AIZN.US,D,20201223,000000,26.89,26.98,26.6636,26.78,12164,0
|
| 21 |
+
AIZN.US,D,20201224,000000,26.85,26.97,26.74,26.875,7274,0
|
| 22 |
+
AIZN.US,D,20201228,000000,26.94,26.94,26.82,26.86,9697,0
|
| 23 |
+
AIZN.US,D,20201229,000000,26.84,26.86,26.725,26.8,35856,0
|
| 24 |
+
AIZN.US,D,20201230,000000,26.84,27.02,26.73,26.94,28070,0
|
| 25 |
+
AIZN.US,D,20201231,000000,26.8549,27.36,26.8549,27.36,62193,0
|
| 26 |
+
AIZN.US,D,20210104,000000,27.3,27.3,27.02,27.04,10537,0
|
| 27 |
+
AIZN.US,D,20210105,000000,26.97,27,26.93,26.95,3572,0
|
| 28 |
+
AIZN.US,D,20210106,000000,26.89,26.89,26.1,26.52,10971,0
|
| 29 |
+
AIZN.US,D,20210107,000000,26.47,26.63,26.26,26.5,13709,0
|
| 30 |
+
AIZN.US,D,20210108,000000,26.5,26.51,26.3464,26.5,6615,0
|
| 31 |
+
AIZN.US,D,20210111,000000,26.14,26.25,26.125,26.17,6125,0
|
| 32 |
+
AIZN.US,D,20210112,000000,25.97,26.22,25.9,26.05,12006,0
|
| 33 |
+
AIZN.US,D,20210113,000000,26,26.655,26,26.6,98274,0
|
| 34 |
+
AIZN.US,D,20210114,000000,26.54,26.7,26.47,26.6,15472,0
|
| 35 |
+
AIZN.US,D,20210115,000000,26.21,26.65,26.21,26.58,8748,0
|
| 36 |
+
AIZN.US,D,20210119,000000,26.66,26.66,26.46,26.5174,3854,0
|
| 37 |
+
AIZN.US,D,20210120,000000,26.5842,26.64,26.5842,26.64,1771,0
|
| 38 |
+
AIZN.US,D,20210121,000000,26.53,26.64,26.53,26.6,5000,0
|
| 39 |
+
AIZN.US,D,20210122,000000,26.45,26.56,26.45,26.56,1246,0
|
| 40 |
+
AIZN.US,D,20210125,000000,26.51,26.73,26.51,26.6,2858,0
|
| 41 |
+
AIZN.US,D,20210126,000000,26.65,26.65,26.45,26.54,7255,0
|
| 42 |
+
AIZN.US,D,20210127,000000,26.43,26.57,26.02,26.02,8802,0
|
| 43 |
+
AIZN.US,D,20210128,000000,26.1,26.39,26.1,26.39,5817,0
|
| 44 |
+
AIZN.US,D,20210129,000000,26.33,26.44,26.11,26.44,29068,0
|
| 45 |
+
AIZN.US,D,20210201,000000,26.38,26.4444,26.17,26.4,3673,0
|
| 46 |
+
AIZN.US,D,20210202,000000,26.44,26.56,26.41,26.43,5273,0
|
| 47 |
+
AIZN.US,D,20210203,000000,26.33,26.5282,26.2,26.2,2762,0
|
| 48 |
+
AIZN.US,D,20210204,000000,26.41,26.49,26.12,26.44,8534,0
|
| 49 |
+
AIZN.US,D,20210205,000000,26.4,26.45,26.22,26.33,5067,0
|
| 50 |
+
AIZN.US,D,20210208,000000,26.39,26.3999,26.34,26.34,3580,0
|
| 51 |
+
AIZN.US,D,20210209,000000,26.45,26.45,26.385,26.41,1762,0
|
| 52 |
+
AIZN.US,D,20210210,000000,26.55,26.55,26.22,26.36,7027,0
|
| 53 |
+
AIZN.US,D,20210211,000000,26.32,26.355,26.07,26.19,17466,0
|
| 54 |
+
AIZN.US,D,20210212,000000,26.16,26.16,26.03,26.12,7129,0
|
| 55 |
+
AIZN.US,D,20210216,000000,26.07,26.07,25.68,25.68,25008,0
|
| 56 |
+
AIZN.US,D,20210217,000000,25.71,25.8271,25.64,25.64,5905,0
|
| 57 |
+
AIZN.US,D,20210218,000000,25.68,25.83,25.56,25.83,107576,0
|
| 58 |
+
AIZN.US,D,20210219,000000,25.78,25.78,25.55,25.55,11600,0
|
| 59 |
+
AIZN.US,D,20210222,000000,25.59,25.59,25.35,25.35,6605,0
|
| 60 |
+
AIZN.US,D,20210223,000000,25.36,25.37,25.2104,25.34,11755,0
|
| 61 |
+
AIZN.US,D,20210224,000000,25.34,25.34,25.05,25.23,10848,0
|
| 62 |
+
AIZN.US,D,20210225,000000,25.18,25.197,24.56,24.59,31159,0
|
| 63 |
+
AIZN.US,D,20210226,000000,25,25.1,24.7977,25.1,10330,0
|
| 64 |
+
AIZN.US,D,20210301,000000,25.13,25.19,25.06,25.18,14704,0
|
| 65 |
+
AIZN.US,D,20210302,000000,25.14,25.26,25.11,25.11,7621,0
|
| 66 |
+
AIZN.US,D,20210303,000000,25.17,25.35,25,25.1,11441,0
|
| 67 |
+
AIZN.US,D,20210304,000000,25.32,25.365,24.95,25.07,32955,0
|
| 68 |
+
AIZN.US,D,20210305,000000,25.29,25.29,24.978,25.09,21130,0
|
| 69 |
+
AIZN.US,D,20210308,000000,25.09,25.09,24.95,24.95,19788,0
|
| 70 |
+
AIZN.US,D,20210309,000000,25.05,25.1675,25.05,25.06,15206,0
|
| 71 |
+
AIZN.US,D,20210310,000000,25.16,25.2,25.12,25.12,38509,0
|
| 72 |
+
AIZN.US,D,20210311,000000,25.2,25.3,25.1,25.17,42989,0
|
| 73 |
+
AIZN.US,D,20210312,000000,25.17,25.17,24.88,24.99,47530,0
|
| 74 |
+
AIZN.US,D,20210315,000000,25.02,25.02,24.93,24.94,79418,0
|
| 75 |
+
AIZN.US,D,20210316,000000,25.04,25.16,25.01,25.09,26539,0
|
| 76 |
+
AIZN.US,D,20210317,000000,25.1,25.2,25,25.14,48689,0
|
| 77 |
+
AIZN.US,D,20210318,000000,25.1,25.1,24.98,25,32076,0
|
| 78 |
+
AIZN.US,D,20210319,000000,25.05,25.19,25.03,25.07,21842,0
|
| 79 |
+
AIZN.US,D,20210322,000000,25.16,25.3589,25.16,25.3,13273,0
|
| 80 |
+
AIZN.US,D,20210323,000000,25.29,25.43,25.29,25.43,5346,0
|
| 81 |
+
AIZN.US,D,20210324,000000,25.4,25.46,25.34,25.4,11263,0
|
| 82 |
+
AIZN.US,D,20210325,000000,25.42,25.53,25.42,25.53,6982,0
|
| 83 |
+
AIZN.US,D,20210326,000000,25.46,25.68,25.46,25.68,16251,0
|
| 84 |
+
AIZN.US,D,20210329,000000,25.69,25.7644,25.57,25.72,19680,0
|
| 85 |
+
AIZN.US,D,20210330,000000,25.72,25.78,25.68,25.7,72808,0
|
| 86 |
+
AIZN.US,D,20210331,000000,25.32,25.73,25.24,25.72,68130,0
|
| 87 |
+
AIZN.US,D,20210401,000000,25.7,26.06,25.54,25.77,344269,0
|
| 88 |
+
AIZN.US,D,20210405,000000,25.83,25.93,25.83,25.91,13375,0
|
| 89 |
+
AIZN.US,D,20210406,000000,25.95,25.95,25.83,25.94,17745,0
|
| 90 |
+
AIZN.US,D,20210407,000000,25.99,26.17,25.75,26.13,1186286,0
|
| 91 |
+
AIZN.US,D,20210408,000000,26.09,26.26,26.02,26.13,23174,0
|
| 92 |
+
AIZN.US,D,20210409,000000,26.2,26.2,25.9071,26.04,18824,0
|
| 93 |
+
AIZN.US,D,20210412,000000,26.08,26.1549,26.03,26.05,7810,0
|
| 94 |
+
AIZN.US,D,20210413,000000,26.11,26.1959,26.06,26.1,7898,0
|
| 95 |
+
AIZN.US,D,20210414,000000,26.17,26.17,26.13,26.16,1788,0
|
| 96 |
+
AIZN.US,D,20210415,000000,26.17,26.3,26.14,26.24,12108,0
|
| 97 |
+
AIZN.US,D,20210416,000000,26.31,26.35,26.23,26.35,14508,0
|
| 98 |
+
AIZN.US,D,20210419,000000,26.29,26.3182,26.12,26.31,5028,0
|
| 99 |
+
AIZN.US,D,20210420,000000,26.31,26.31,26.04,26.16,17998,0
|
| 100 |
+
AIZN.US,D,20210421,000000,26.21,26.24,26.06,26.12,13455,0
|
| 101 |
+
AIZN.US,D,20210422,000000,26.16,26.24,26.13,26.16,9491,0
|
| 102 |
+
AIZN.US,D,20210423,000000,26.1,26.16,26.1,26.15,14684,0
|
| 103 |
+
AIZN.US,D,20210426,000000,26.17,26.245,26.155,26.16,8349,0
|
| 104 |
+
AIZN.US,D,20210427,000000,26.22,26.22,26.12,26.14,8193,0
|
| 105 |
+
AIZN.US,D,20210428,000000,26.21,26.21,26.1052,26.1052,5853,0
|
| 106 |
+
AIZN.US,D,20210429,000000,26.11,26.17,26.11,26.17,4003,0
|
| 107 |
+
AIZN.US,D,20210430,000000,26.26,26.29,26.135,26.29,19697,0
|
| 108 |
+
AIZN.US,D,20210503,000000,26.28,26.42,26.08,26.41,21311,0
|
| 109 |
+
AIZN.US,D,20210504,000000,26.27,26.49,26.18,26.22,14853,0
|
| 110 |
+
AIZN.US,D,20210505,000000,26.29,26.49,26.29,26.38,4260,0
|
| 111 |
+
AIZN.US,D,20210506,000000,26.25,26.39,26.2,26.39,9055,0
|
| 112 |
+
AIZN.US,D,20210507,000000,26.44,26.47,26.3,26.47,6010,0
|
| 113 |
+
AIZN.US,D,20210510,000000,26.39,26.39,26.29,26.35,6322,0
|
| 114 |
+
AIZN.US,D,20210511,000000,26.35,26.35,26.05,26.11,6537,0
|
| 115 |
+
AIZN.US,D,20210512,000000,26.1,26.2861,25.97,26.02,32503,0
|
| 116 |
+
AIZN.US,D,20210513,000000,26.13,26.18,25.9696,26.18,9794,0
|
| 117 |
+
AIZN.US,D,20210514,000000,26.19,26.29,26.18,26.25,15630,0
|
| 118 |
+
AIZN.US,D,20210517,000000,26.23,26.2699,26.025,26.065,8631,0
|
| 119 |
+
AIZN.US,D,20210518,000000,26.1,26.23,26.1,26.12,2136,0
|
| 120 |
+
AIZN.US,D,20210519,000000,26,26.11,25.97,25.98,5319,0
|
| 121 |
+
AIZN.US,D,20210520,000000,26.25,26.3,26.05,26.26,4949,0
|
| 122 |
+
AIZN.US,D,20210521,000000,26.29,26.29,26.16,26.23,3446,0
|
| 123 |
+
AIZN.US,D,20210524,000000,26.29,26.2909,26.0527,26.2909,5202,0
|
| 124 |
+
AIZN.US,D,20210525,000000,26.25,26.33,26.2225,26.33,8989,0
|
| 125 |
+
AIZN.US,D,20210526,000000,26.33,26.33,26.19,26.2654,3131,0
|
| 126 |
+
AIZN.US,D,20210527,000000,26.36,26.5301,26.27,26.49,18446,0
|
| 127 |
+
AIZN.US,D,20210528,000000,26.53,26.57,26.25,26.57,14459,0
|
| 128 |
+
AIZN.US,D,20210601,000000,26.62,26.62,26.48,26.51,8362,0
|
| 129 |
+
AIZN.US,D,20210602,000000,26.58,26.6,26.49,26.54,10257,0
|
| 130 |
+
AIZN.US,D,20210603,000000,26.58,26.61,26.49,26.5,14326,0
|
| 131 |
+
AIZN.US,D,20210604,000000,26.67,26.73,26.52,26.73,4202,0
|
| 132 |
+
AIZN.US,D,20210607,000000,26.73,26.73,26.59,26.59,2569,0
|
| 133 |
+
AIZN.US,D,20210608,000000,26.7,26.7,26.6,26.6497,1760,0
|
| 134 |
+
AIZN.US,D,20210609,000000,26.72,26.81,26.57,26.5701,12295,0
|
| 135 |
+
AIZN.US,D,20210610,000000,26.61,26.7611,26.61,26.695,1691,0
|
| 136 |
+
AIZN.US,D,20210611,000000,26.77,26.77,26.68,26.73,5798,0
|
| 137 |
+
AIZN.US,D,20210614,000000,26.76,26.97,26.65,26.97,5302,0
|
| 138 |
+
AIZN.US,D,20210615,000000,26.97,26.97,26.69,26.71,9119,0
|
| 139 |
+
AIZN.US,D,20210616,000000,26.82,26.87,26.7479,26.8099,9693,0
|
| 140 |
+
AIZN.US,D,20210617,000000,26.88,26.95,26.7,26.95,9334,0
|
| 141 |
+
AIZN.US,D,20210618,000000,26.95,26.99,26.95,26.99,7639,0
|
| 142 |
+
AIZN.US,D,20210621,000000,26.99,27.12,26.9543,27.12,20770,0
|
| 143 |
+
AIZN.US,D,20210622,000000,27.19,27.23,27.1005,27.23,5622,0
|
| 144 |
+
AIZN.US,D,20210623,000000,27.25,27.33,27.05,27.21,8631,0
|
| 145 |
+
AIZN.US,D,20210624,000000,27.31,27.31,27.06,27.2338,5035,0
|
| 146 |
+
AIZN.US,D,20210625,000000,27.3,27.3,27.071,27.235,2223,0
|
| 147 |
+
AIZN.US,D,20210628,000000,27.28,27.36,27.15,27.36,9854,0
|
| 148 |
+
AIZN.US,D,20210629,000000,27.36,27.36,27.19,27.29,8165,0
|
| 149 |
+
AIZN.US,D,20210630,000000,27.08,27.19,26.8952,27.04,22467,0
|
| 150 |
+
AIZN.US,D,20210701,000000,27.04,27.11,27.0214,27.09,12319,0
|
| 151 |
+
AIZN.US,D,20210702,000000,27.09,27.15,27.06,27.12,8952,0
|
| 152 |
+
AIZN.US,D,20210706,000000,27.15,27.2,27.121,27.2,22520,0
|
| 153 |
+
AIZN.US,D,20210707,000000,27.25,27.43,27.24,27.39,11993,0
|
| 154 |
+
AIZN.US,D,20210708,000000,27.4,27.49,27.3419,27.45,10178,0
|
| 155 |
+
AIZN.US,D,20210709,000000,27.48,27.48,27.33,27.33,5929,0
|
| 156 |
+
AIZN.US,D,20210712,000000,27.27,27.36,27.27,27.34,6530,0
|
| 157 |
+
AIZN.US,D,20210713,000000,27.35,27.35,27.2,27.34,10569,0
|
| 158 |
+
AIZN.US,D,20210714,000000,27.35,27.36,27.28,27.34,8686,0
|
| 159 |
+
AIZN.US,D,20210715,000000,27.42,27.4299,27.3,27.342,3488,0
|
| 160 |
+
AIZN.US,D,20210716,000000,27.43,27.449,27.35,27.38,4398,0
|
| 161 |
+
AIZN.US,D,20210719,000000,27.38,27.38,27.12,27.31,4671,0
|
| 162 |
+
AIZN.US,D,20210720,000000,27.36,27.4041,27.301,27.35,14180,0
|
| 163 |
+
AIZN.US,D,20210721,000000,27.4,27.4,27.325,27.35,7225,0
|
| 164 |
+
AIZN.US,D,20210722,000000,27.41,27.41,27.2014,27.35,29212,0
|
| 165 |
+
AIZN.US,D,20210723,000000,27.36,27.36,27.21,27.29,8279,0
|
| 166 |
+
AIZN.US,D,20210726,000000,27.3,27.348,27.27,27.3,7284,0
|
| 167 |
+
AIZN.US,D,20210727,000000,27.3,27.3,27.181,27.3,3626,0
|
| 168 |
+
AIZN.US,D,20210728,000000,27.37,27.37,27.19,27.3,5775,0
|
| 169 |
+
AIZN.US,D,20210729,000000,27.36,27.36,27.27,27.3,14193,0
|
| 170 |
+
AIZN.US,D,20210730,000000,27.33,27.37,27.22,27.35,161218,0
|
| 171 |
+
AIZN.US,D,20210802,000000,27.42,27.42,27.34,27.4,6429,0
|
| 172 |
+
AIZN.US,D,20210803,000000,27.46,27.49,27.39,27.39,44134,0
|
| 173 |
+
AIZN.US,D,20210804,000000,27.45,27.45,27.39,27.4,281593,0
|
| 174 |
+
AIZN.US,D,20210805,000000,27.48,27.49,27.39,27.45,10175,0
|
| 175 |
+
AIZN.US,D,20210806,000000,27.54,27.55,27.4,27.51,9225,0
|
| 176 |
+
AIZN.US,D,20210809,000000,27.54,27.54,27.39,27.4,10595,0
|
| 177 |
+
AIZN.US,D,20210810,000000,27.49,27.49,27.0178,27.185,4912,0
|
| 178 |
+
AIZN.US,D,20210811,000000,27.26,27.42,27.07,27.36,3725,0
|
| 179 |
+
AIZN.US,D,20210812,000000,27.36,27.5,27.2121,27.49,5331,0
|
| 180 |
+
AIZN.US,D,20210813,000000,27.49,27.53,27.44,27.47,19726,0
|
| 181 |
+
AIZN.US,D,20210816,000000,27.49,27.499,27.38,27.44,14633,0
|
| 182 |
+
AIZN.US,D,20210817,000000,27.49,27.49,27.33,27.4,3798,0
|
| 183 |
+
AIZN.US,D,20210818,000000,27.35,27.4195,27.18,27.22,6492,0
|
| 184 |
+
AIZN.US,D,20210819,000000,27.29,27.29,26.99,27.09,13155,0
|
| 185 |
+
AIZN.US,D,20210820,000000,27.18,27.31,27.11,27.13,10033,0
|
| 186 |
+
AIZN.US,D,20210823,000000,27.24,27.25,27.1658,27.23,2271,0
|
| 187 |
+
AIZN.US,D,20210824,000000,27.3,27.3,27.21,27.3,4702,0
|
| 188 |
+
AIZN.US,D,20210825,000000,27.34,27.38,27.21,27.33,9384,0
|
| 189 |
+
AIZN.US,D,20210826,000000,27.36,27.36,27.2017,27.31,17973,0
|
| 190 |
+
AIZN.US,D,20210827,000000,27.35,27.48,27.24,27.44,39846,0
|
| 191 |
+
AIZN.US,D,20210830,000000,27.46,27.47,27.29,27.34,6495,0
|
| 192 |
+
AIZN.US,D,20210831,000000,27.43,27.43,27.04,27.1,48046,0
|
| 193 |
+
AIZN.US,D,20210901,000000,27.17,27.2999,27.17,27.26,12332,0
|
| 194 |
+
AIZN.US,D,20210902,000000,27.36,27.4799,27.34,27.44,12991,0
|
| 195 |
+
AIZN.US,D,20210903,000000,27.44,27.48,27.39,27.48,5104,0
|
| 196 |
+
AIZN.US,D,20210907,000000,27.44,27.44,27.25,27.35,6128,0
|
| 197 |
+
AIZN.US,D,20210908,000000,27.42,27.42,27.07,27.07,3448,0
|
| 198 |
+
AIZN.US,D,20210909,000000,27.19,27.35,27.19,27.32,7325,0
|
| 199 |
+
AIZN.US,D,20210910,000000,27.35,27.38,27.17,27.36,12003,0
|
| 200 |
+
AIZN.US,D,20210913,000000,27.39,27.39,27.25,27.2786,4874,0
|
| 201 |
+
AIZN.US,D,20210914,000000,27.33,27.3301,27.02,27.07,4186,0
|
| 202 |
+
AIZN.US,D,20210915,000000,27,27.34,26.98,27.34,12210,0
|
| 203 |
+
AIZN.US,D,20210916,000000,27.33,27.44,27.17,27.44,7158,0
|
| 204 |
+
AIZN.US,D,20210917,000000,27.42,27.49,27.3,27.49,16800,0
|
| 205 |
+
AIZN.US,D,20210920,000000,27.33,27.38,27.0508,27.2,16027,0
|
| 206 |
+
AIZN.US,D,20210921,000000,27.28,27.3704,27.0596,27.23,9590,0
|
| 207 |
+
AIZN.US,D,20210922,000000,27.3,27.46,27.2015,27.44,10834,0
|
| 208 |
+
AIZN.US,D,20210923,000000,27.53,27.58,27.3,27.38,4671,0
|
| 209 |
+
AIZN.US,D,20210924,000000,27.3,27.34,27.12,27.23,6844,0
|
| 210 |
+
AIZN.US,D,20210927,000000,27.29,27.3,27.08,27.14,7783,0
|
| 211 |
+
AIZN.US,D,20210928,000000,27.14,27.14,26.74,26.77,9225,0
|
| 212 |
+
AIZN.US,D,20210929,000000,26.97,27.2452,26.97,27.14,6791,0
|
| 213 |
+
AIZN.US,D,20210930,000000,26.86,27.02,26.68,27.02,10209,0
|
| 214 |
+
AIZN.US,D,20211001,000000,26.97,26.9799,26.88,26.94,4273,0
|
| 215 |
+
AIZN.US,D,20211004,000000,26.99,26.99,26.45,26.6,11089,0
|
| 216 |
+
AIZN.US,D,20211005,000000,26.76,26.8,26.57,26.64,7146,0
|
| 217 |
+
AIZN.US,D,20211006,000000,26.7,26.76,26.4,26.5,12740,0
|
| 218 |
+
AIZN.US,D,20211007,000000,26.6,26.74,26.43,26.47,11051,0
|
| 219 |
+
AIZN.US,D,20211008,000000,26.58,26.6,26.26,26.6,3879,0
|
| 220 |
+
AIZN.US,D,20211011,000000,26.66,26.66,26.37,26.37,5911,0
|
| 221 |
+
AIZN.US,D,20211012,000000,26.53,26.77,26.45,26.76,7157,0
|
| 222 |
+
AIZN.US,D,20211013,000000,26.77,27.085,26.7291,26.84,10022,0
|
| 223 |
+
AIZN.US,D,20211014,000000,27,27.24,26.93,27.24,6079,0
|
| 224 |
+
AIZN.US,D,20211015,000000,27.22,27.23,27.04,27.21,3525,0
|
| 225 |
+
AIZN.US,D,20211018,000000,27.14,27.14,26.84,27.1,5000,0
|
| 226 |
+
AIZN.US,D,20211019,000000,27.08,27.09,26.995,27.09,4958,0
|
| 227 |
+
AIZN.US,D,20211020,000000,27.05,27.26,26.9193,27.26,10317,0
|
| 228 |
+
AIZN.US,D,20211021,000000,27.17,27.17,27.05,27.17,3313,0
|
| 229 |
+
AIZN.US,D,20211022,000000,27.15,27.15,26.9839,27,5015,0
|
| 230 |
+
AIZN.US,D,20211025,000000,27.08,27.08,26.92,26.95,1360,0
|
| 231 |
+
AIZN.US,D,20211026,000000,27.08,27.2,26.92,27,20129,0
|
| 232 |
+
AIZN.US,D,20211027,000000,27.05,27.08,26.96,27,4761,0
|
| 233 |
+
AIZN.US,D,20211028,000000,27,27.1122,26.9,26.96,10833,0
|
| 234 |
+
AIZN.US,D,20211029,000000,27.06,27.22,26.98,27.01,35790,0
|
| 235 |
+
AIZN.US,D,20211101,000000,27.04,27.2473,26.87,27.02,22863,0
|
| 236 |
+
AIZN.US,D,20211102,000000,27.12,27.22,26.96,27.2,4240,0
|
| 237 |
+
AIZN.US,D,20211103,000000,27.19,27.35,27.12,27.34,5940,0
|
| 238 |
+
AIZN.US,D,20211104,000000,27.25,27.36,27.22,27.36,9394,0
|
| 239 |
+
AIZN.US,D,20211105,000000,27.29,27.51,27.29,27.51,7980,0
|
| 240 |
+
AIZN.US,D,20211108,000000,27.42,27.42,27.27,27.35,6332,0
|
| 241 |
+
AIZN.US,D,20211109,000000,27.33,27.33,27.04,27.26,7470,0
|
| 242 |
+
AIZN.US,D,20211110,000000,27.19,27.19,26.82,26.91,7412,0
|
| 243 |
+
AIZN.US,D,20211111,000000,26.96,26.96,26.59,26.65,4959,0
|
| 244 |
+
AIZN.US,D,20211112,000000,26.77,26.85,26.66,26.68,4500,0
|
| 245 |
+
AIZN.US,D,20211115,000000,26.65,26.65,26.45,26.532,6132,0
|
| 246 |
+
AIZN.US,D,20211116,000000,26.41,26.57,26.41,26.52,9826,0
|
| 247 |
+
AIZN.US,D,20211117,000000,26.46,26.58,26.46,26.54,8844,0
|
| 248 |
+
AIZN.US,D,20211118,000000,26.65,26.65,26.39,26.51,6205,0
|
| 249 |
+
AIZN.US,D,20211119,000000,26.6,26.6104,26.3614,26.525,10609,0
|
| 250 |
+
AIZN.US,D,20211122,000000,26.57,26.76,26.57,26.65,10630,0
|
| 251 |
+
AIZN.US,D,20211123,000000,26.62,26.69,26.42,26.69,10697,0
|
| 252 |
+
AIZN.US,D,20211124,000000,26.68,26.7,26.44,26.5724,10055,0
|
| 253 |
+
AIZN.US,D,20211126,000000,26.6,26.6,26.305,26.34,2532,0
|
| 254 |
+
AIZN.US,D,20211129,000000,26.56,26.58,26.34,26.47,3037,0
|
| 255 |
+
AIZN.US,D,20211130,000000,26.55,26.55,26.24,26.34,72562,0
|
| 256 |
+
AIZN.US,D,20211201,000000,26.39,26.6,26.23,26.23,15033,0
|
| 257 |
+
AIZN.US,D,20211202,000000,26.27,26.41,26.27,26.38,6330,0
|
| 258 |
+
AIZN.US,D,20211203,000000,26.46,26.46,26.26,26.3,7476,0
|
| 259 |
+
AIZN.US,D,20211206,000000,26.43,26.5114,26.37,26.41,5323,0
|
| 260 |
+
AIZN.US,D,20211207,000000,26.48,26.69,26.48,26.69,8494,0
|
| 261 |
+
AIZN.US,D,20211208,000000,26.7,26.7,26.54,26.54,3365,0
|
| 262 |
+
AIZN.US,D,20211209,000000,26.46,26.7,26.45,26.45,7005,0
|
| 263 |
+
AIZN.US,D,20211210,000000,26.51,26.56,26.37,26.47,6225,0
|
| 264 |
+
AIZN.US,D,20211213,000000,26.57,26.69,26.37,26.56,5890,0
|
| 265 |
+
AIZN.US,D,20211214,000000,26.58,26.75,26.34,26.71,15464,0
|
| 266 |
+
AIZN.US,D,20211215,000000,26.65,26.91,26.6,26.74,7798,0
|
| 267 |
+
AIZN.US,D,20211216,000000,26.79,27.01,26.79,26.9,11629,0
|
| 268 |
+
AIZN.US,D,20211217,000000,26.86,26.86,26.7919,26.82,8200,0
|
| 269 |
+
AIZN.US,D,20211220,000000,26.72,26.85,26.72,26.8,6295,0
|
| 270 |
+
AIZN.US,D,20211221,000000,26.77,26.85,26.76,26.85,7744,0
|
| 271 |
+
AIZN.US,D,20211222,000000,26.79,27.02,26.79,26.96,4909,0
|
| 272 |
+
AIZN.US,D,20211223,000000,27.09,27.09,26.83,26.99,13525,0
|
| 273 |
+
AIZN.US,D,20211227,000000,26.99,26.99,26.8,26.8,5551,0
|
| 274 |
+
AIZN.US,D,20211228,000000,26.8,26.9594,26.8,26.86,8855,0
|
| 275 |
+
AIZN.US,D,20211229,000000,26.92,26.92,26.77,26.81,5280,0
|
| 276 |
+
AIZN.US,D,20211230,000000,26.64,26.68,26.4915,26.68,5099,0
|
| 277 |
+
AIZN.US,D,20211231,000000,26.55,26.97,26.55,26.97,16577,0
|
| 278 |
+
AIZN.US,D,20220103,000000,26.94,26.94,26.69,26.8117,12276,0
|
| 279 |
+
AIZN.US,D,20220104,000000,26.8,26.8,26.3,26.48,3884,0
|
| 280 |
+
AIZN.US,D,20220105,000000,26.48,26.57,26.04,26.05,9712,0
|
| 281 |
+
AIZN.US,D,20220106,000000,26.1,26.5199,26.01,26.4,8785,0
|
| 282 |
+
AIZN.US,D,20220107,000000,26.21,26.5529,26.1933,26.3802,4336,0
|
| 283 |
+
AIZN.US,D,20220110,000000,26.39,26.9,26.215,26.9,33612,0
|
| 284 |
+
AIZN.US,D,20220111,000000,26.81,27.31,26.8,27.11,21768,0
|
| 285 |
+
AIZN.US,D,20220112,000000,27.11,27.1217,27,27.08,6923,0
|
| 286 |
+
AIZN.US,D,20220113,000000,27.09,27.09,26.9,26.95,25812,0
|
| 287 |
+
AIZN.US,D,20220114,000000,27.02,27.02,26.8399,26.9309,5943,0
|
| 288 |
+
AIZN.US,D,20220118,000000,26.89,26.89,26.66,26.725,7009,0
|
| 289 |
+
AIZN.US,D,20220119,000000,26.84,26.84,26.72,26.7424,3803,0
|
| 290 |
+
AIZN.US,D,20220120,000000,26.81,26.99,26.72,26.72,11936,0
|
| 291 |
+
AIZN.US,D,20220121,000000,26.72,26.91,26.63,26.91,7607,0
|
| 292 |
+
AIZN.US,D,20220124,000000,26.86,26.86,26.34,26.53,5500,0
|
| 293 |
+
AIZN.US,D,20220125,000000,26.53,26.82,26.375,26.82,8920,0
|
| 294 |
+
AIZN.US,D,20220126,000000,26.72,26.72,26.41,26.41,6462,0
|
| 295 |
+
AIZN.US,D,20220127,000000,26.61,26.61,25.58,25.58,16393,0
|
| 296 |
+
AIZN.US,D,20220128,000000,25.69,26.04,25.23,25.36,13795,0
|
| 297 |
+
AIZN.US,D,20220131,000000,25.41,25.8862,25.3065,25.44,6849,0
|
| 298 |
+
AIZN.US,D,20220201,000000,25.59,25.7,25.4,25.7,10785,0
|
| 299 |
+
AIZN.US,D,20220202,000000,25.65,25.74,25.07,25.48,20363,0
|
| 300 |
+
AIZN.US,D,20220203,000000,25.45,25.45,24.99,25.13,13270,0
|
| 301 |
+
AIZN.US,D,20220204,000000,25.13,25.7019,24.93,25,10355,0
|
| 302 |
+
AIZN.US,D,20220207,000000,25.11,25.11,24.78,24.91,5580,0
|
| 303 |
+
AIZN.US,D,20220208,000000,24.75,24.9438,24.49,24.5,8353,0
|
| 304 |
+
AIZN.US,D,20220209,000000,24.66,24.893,24.5,24.53,10982,0
|
| 305 |
+
AIZN.US,D,20220210,000000,24.15,24.28,23.62,23.84,20328,0
|
| 306 |
+
AIZN.US,D,20220211,000000,23.86,23.86,23.22,23.3,10982,0
|
| 307 |
+
AIZN.US,D,20220214,000000,23.36,23.51,22.65,22.7399,15751,0
|
| 308 |
+
AIZN.US,D,20220215,000000,22.86,23.195,22.86,22.91,16374,0
|
| 309 |
+
AIZN.US,D,20220216,000000,22.91,23.33,22.91,23.18,26506,0
|
| 310 |
+
AIZN.US,D,20220217,000000,23.18,23.85,22.95,23.59,50863,0
|
| 311 |
+
AIZN.US,D,20220218,000000,23.5,23.7433,23.332,23.7,15238,0
|
| 312 |
+
AIZN.US,D,20220222,000000,23.6,23.75,23.39,23.69,14412,0
|
| 313 |
+
AIZN.US,D,20220223,000000,23.75,23.76,23.61,23.76,11719,0
|
| 314 |
+
AIZN.US,D,20220224,000000,23.62,23.8,23.3528,23.73,15681,0
|
| 315 |
+
AIZN.US,D,20220225,000000,23.72,24.14,23.72,24.06,5588,0
|
| 316 |
+
AIZN.US,D,20220228,000000,24.13,24.39,24.02,24.38,10415,0
|
| 317 |
+
AIZN.US,D,20220301,000000,24.4,24.7,24.38,24.57,28207,0
|
| 318 |
+
AIZN.US,D,20220302,000000,24.57,24.72,24.37,24.72,19645,0
|
| 319 |
+
AIZN.US,D,20220303,000000,24.77,24.77,24.47,24.55,15049,0
|
| 320 |
+
AIZN.US,D,20220304,000000,24.44,24.4956,24.21,24.34,23756,0
|
| 321 |
+
AIZN.US,D,20220307,000000,24.35,24.47,23.95,23.95,16777,0
|
| 322 |
+
AIZN.US,D,20220308,000000,23.98,23.98,23.72,23.77,11081,0
|
| 323 |
+
AIZN.US,D,20220309,000000,24.2,24.24,23.76,23.86,7885,0
|
| 324 |
+
AIZN.US,D,20220310,000000,23.7501,23.7946,23.41,23.43,10374,0
|
| 325 |
+
AIZN.US,D,20220311,000000,23.41,23.8098,23.25,23.338,18725,0
|
| 326 |
+
AIZN.US,D,20220314,000000,23.46,23.46,22.58,22.8737,20260,0
|
| 327 |
+
AIZN.US,D,20220315,000000,22.97,22.97,22.64,22.86,30607,0
|
| 328 |
+
AIZN.US,D,20220316,000000,22.92,23.3,22.87,23.16,23799,0
|
| 329 |
+
AIZN.US,D,20220317,000000,23.22,23.595,23.22,23.57,7956,0
|
| 330 |
+
AIZN.US,D,20220318,000000,23.6,23.8,23.32,23.545,12542,0
|
| 331 |
+
AIZN.US,D,20220321,000000,23.66,23.8298,23.4295,23.63,16202,0
|
| 332 |
+
AIZN.US,D,20220322,000000,23.61,23.67,23.35,23.58,29689,0
|
| 333 |
+
AIZN.US,D,20220323,000000,23.6,23.67,23.42,23.56,13668,0
|
| 334 |
+
AIZN.US,D,20220324,000000,23.65,23.65,23.48,23.52,16329,0
|
| 335 |
+
AIZN.US,D,20220325,000000,23.57,23.57,23.22,23.22,28947,0
|
| 336 |
+
AIZN.US,D,20220328,000000,23.4,23.566,23.19,23.3,45448,0
|
| 337 |
+
AIZN.US,D,20220329,000000,23.36,23.87,23.35,23.74,14962,0
|
| 338 |
+
AIZN.US,D,20220330,000000,23.58,23.93,23.58,23.73,8465,0
|
| 339 |
+
AIZN.US,D,20220331,000000,23.58,23.6876,23.2,23.22,187149,0
|
| 340 |
+
AIZN.US,D,20220401,000000,23.25,23.29,22.93,23.26,11694,0
|
| 341 |
+
AIZN.US,D,20220404,000000,23.21,23.47,23.03,23.32,16356,0
|
| 342 |
+
AIZN.US,D,20220405,000000,23.2,23.305,22.82,22.93,22485,0
|
| 343 |
+
AIZN.US,D,20220406,000000,22.85,23.0006,22.69,22.79,20862,0
|
| 344 |
+
AIZN.US,D,20220407,000000,22.85,23.13,22.74,22.83,9446,0
|
| 345 |
+
AIZN.US,D,20220408,000000,22.95,22.95,22.7293,22.79,18463,0
|
| 346 |
+
AIZN.US,D,20220411,000000,22.79,22.81,22.5096,22.5155,23581,0
|
| 347 |
+
AIZN.US,D,20220412,000000,22.72,22.9,22.5,22.83,26433,0
|
| 348 |
+
AIZN.US,D,20220413,000000,22.78,23.11,22.7638,23.11,45848,0
|
| 349 |
+
AIZN.US,D,20220414,000000,22.97,23,22.78,22.925,22387,0
|
| 350 |
+
AIZN.US,D,20220418,000000,23,23,22.6407,22.65,17312,0
|
| 351 |
+
AIZN.US,D,20220419,000000,22.65,22.7,22.43,22.69,29870,0
|
| 352 |
+
AIZN.US,D,20220420,000000,22.73,22.96,22.4626,22.52,6959,0
|
| 353 |
+
AIZN.US,D,20220421,000000,22.61,22.6721,22.2401,22.31,8356,0
|
| 354 |
+
AIZN.US,D,20220422,000000,22.29,22.29,21.9798,22,10324,0
|
| 355 |
+
AIZN.US,D,20220425,000000,22,22.24,22,22.13,12968,0
|
| 356 |
+
AIZN.US,D,20220426,000000,22.09,22.1766,21.9871,22.02,5173,0
|
| 357 |
+
AIZN.US,D,20220427,000000,22.13,22.13,21.694,21.87,40076,0
|
| 358 |
+
AIZN.US,D,20220428,000000,21.72,22.39,21.69,22.236,18272,0
|
| 359 |
+
AIZN.US,D,20220429,000000,22.27,22.27,21.6416,21.86,36912,0
|
| 360 |
+
AIZN.US,D,20220502,000000,21.95,21.95,21.18,21.25,32199,0
|
| 361 |
+
AIZN.US,D,20220503,000000,21.4,21.798,21.26,21.62,15659,0
|
| 362 |
+
AIZN.US,D,20220504,000000,21.72,22.19,21.4044,22.04,9152,0
|
| 363 |
+
AIZN.US,D,20220505,000000,21.99,22.1859,21.41,21.64,20827,0
|
| 364 |
+
AIZN.US,D,20220506,000000,21.55,21.55,21.17,21.17,20118,0
|
| 365 |
+
AIZN.US,D,20220509,000000,21.01,21.4,20.81,20.81,17652,0
|
| 366 |
+
AIZN.US,D,20220510,000000,21.4,21.45,20.87,21.1,19494,0
|
| 367 |
+
AIZN.US,D,20220511,000000,21.13,21.46,21.13,21.44,23174,0
|
| 368 |
+
AIZN.US,D,20220512,000000,21.4,21.5,21.0612,21.45,10923,0
|
| 369 |
+
AIZN.US,D,20220513,000000,21.54,21.54,21.22,21.26,16839,0
|
| 370 |
+
AIZN.US,D,20220516,000000,21.25,21.45,21.16,21.37,16036,0
|
| 371 |
+
AIZN.US,D,20220517,000000,21.53,21.53,21.26,21.26,8729,0
|
| 372 |
+
AIZN.US,D,20220518,000000,21.39,21.39,20.91,21.225,6615,0
|
| 373 |
+
AIZN.US,D,20220519,000000,21.22,21.43,21.1418,21.2718,12533,0
|
| 374 |
+
AIZN.US,D,20220520,000000,21.44,21.57,20.99,21.06,14666,0
|
| 375 |
+
AIZN.US,D,20220523,000000,21.2,21.4087,20.9796,21.0403,4612,0
|
| 376 |
+
AIZN.US,D,20220524,000000,21.16,21.415,21.0775,21.41,8483,0
|
| 377 |
+
AIZN.US,D,20220525,000000,21.44,21.87,21.1301,21.75,35773,0
|
| 378 |
+
AIZN.US,D,20220526,000000,21.75,22.3598,21.75,21.94,18421,0
|
| 379 |
+
AIZN.US,D,20220527,000000,22.15,22.75,22.15,22.4,11943,0
|
| 380 |
+
AIZN.US,D,20220531,000000,22.52,22.52,21.93,22.36,9209,0
|
| 381 |
+
AIZN.US,D,20220601,000000,22.45,22.555,22.21,22.28,6187,0
|
| 382 |
+
AIZN.US,D,20220602,000000,22.28,22.56,22.09,22.48,25548,0
|
| 383 |
+
AIZN.US,D,20220603,000000,22.45,22.77,22.45,22.71,15113,0
|
| 384 |
+
AIZN.US,D,20220606,000000,22.8022,22.8299,22.49,22.72,5882,0
|
| 385 |
+
AIZN.US,D,20220607,000000,22.72,23.09,22.5701,23.09,41719,0
|
| 386 |
+
AIZN.US,D,20220608,000000,23.06,23.08,22.8124,22.97,26258,0
|
| 387 |
+
AIZN.US,D,20220609,000000,23.09,23.17,22.57,23,25230,0
|
| 388 |
+
AIZN.US,D,20220610,000000,22.94,22.94,22.59,22.7,26505,0
|
| 389 |
+
AIZN.US,D,20220613,000000,22.7,22.7,21.44,21.6,83531,0
|
| 390 |
+
AIZN.US,D,20220614,000000,21.6,21.94,21.45,21.77,47138,0
|
| 391 |
+
AIZN.US,D,20220615,000000,21.96,22.62,21.76,22.4,22716,0
|
| 392 |
+
AIZN.US,D,20220616,000000,22.23,22.4599,21.79,21.79,11275,0
|
| 393 |
+
AIZN.US,D,20220617,000000,21.94,22.2899,21.82,21.96,25493,0
|
| 394 |
+
AIZN.US,D,20220621,000000,22.05,22.5,21.98,22.42,14305,0
|
| 395 |
+
AIZN.US,D,20220622,000000,22.3,22.53,22.3,22.51,10169,0
|
| 396 |
+
AIZN.US,D,20220623,000000,22.43,22.5698,22.31,22.5,27536,0
|
| 397 |
+
AIZN.US,D,20220624,000000,22.6,22.7904,22.21,22.38,22000,0
|
| 398 |
+
AIZN.US,D,20220627,000000,22.25,22.77,22.25,22.42,28735,0
|
| 399 |
+
AIZN.US,D,20220628,000000,22.54,22.75,22.28,22.55,28001,0
|
| 400 |
+
AIZN.US,D,20220629,000000,22.63,22.7125,22.41,22.55,28405,0
|
| 401 |
+
AIZN.US,D,20220630,000000,22.33,22.75,22.02,22.25,533359,0
|
| 402 |
+
AIZN.US,D,20220701,000000,22.21,22.4667,22.158,22.25,17278,0
|
| 403 |
+
AIZN.US,D,20220705,000000,22.16,22.4,22.14,22.25,11766,0
|
| 404 |
+
AIZN.US,D,20220706,000000,22.32,22.36,22.15,22.3,12269,0
|
| 405 |
+
AIZN.US,D,20220707,000000,22.36,22.4,21.7,22.24,14949,0
|
| 406 |
+
AIZN.US,D,20220708,000000,22.21,22.4,22.21,22.3,10749,0
|
| 407 |
+
AIZN.US,D,20220711,000000,22.16,22.4,22.15,22.3,6568,0
|
| 408 |
+
AIZN.US,D,20220712,000000,22.21,22.44,22.21,22.4,7348,0
|
| 409 |
+
AIZN.US,D,20220713,000000,22.4,22.6,22.3,22.4,11427,0
|
| 410 |
+
AIZN.US,D,20220714,000000,22.41,22.46,22.3,22.4,9461,0
|
| 411 |
+
AIZN.US,D,20220715,000000,22.59,22.59,22.3273,22.55,17352,0
|
| 412 |
+
AIZN.US,D,20220718,000000,22.55,22.8439,22.55,22.73,9080,0
|
| 413 |
+
AIZN.US,D,20220719,000000,22.66,22.9983,22.5861,22.8,5817,0
|
| 414 |
+
AIZN.US,D,20220720,000000,22.8,22.9443,22.72,22.72,16629,0
|
| 415 |
+
AIZN.US,D,20220721,000000,22.87,22.975,22.72,22.74,4822,0
|
| 416 |
+
AIZN.US,D,20220722,000000,22.89,22.94,22.71,22.8,21588,0
|
| 417 |
+
AIZN.US,D,20220725,000000,22.86,22.87,22.66,22.67,4114,0
|
| 418 |
+
AIZN.US,D,20220726,000000,22.81,22.85,22.6606,22.7,4068,0
|
| 419 |
+
AIZN.US,D,20220727,000000,22.85,22.85,22.66,22.73,4583,0
|
| 420 |
+
AIZN.US,D,20220728,000000,22.87,22.91,22.83,22.89,5792,0
|
| 421 |
+
AIZN.US,D,20220729,000000,22.98,23.34,22.88,23.34,33161,0
|
| 422 |
+
AIZN.US,D,20220801,000000,23.25,23.79,23.2061,23.55,16386,0
|
| 423 |
+
AIZN.US,D,20220802,000000,23.66,24.51,23.4261,24.35,46273,0
|
| 424 |
+
AIZN.US,D,20220803,000000,24.47,24.47,23.952,24.21,21760,0
|
| 425 |
+
AIZN.US,D,20220804,000000,24.25,24.25,23.96,24,14528,0
|
| 426 |
+
AIZN.US,D,20220805,000000,23.98,23.99,23.63,23.85,5295,0
|
| 427 |
+
AIZN.US,D,20220808,000000,23.96,24.04,23.48,23.895,6016,0
|
| 428 |
+
AIZN.US,D,20220809,000000,23.94,23.95,23.564,23.81,8450,0
|
| 429 |
+
AIZN.US,D,20220810,000000,24,24.03,23.43,23.67,20013,0
|
| 430 |
+
AIZN.US,D,20220811,000000,23.74,23.835,23.53,23.56,4216,0
|
| 431 |
+
AIZN.US,D,20220812,000000,23.73,23.8,23.53,23.8,6692,0
|
| 432 |
+
AIZN.US,D,20220815,000000,23.77,24,23.57,23.91,10392,0
|
| 433 |
+
AIZN.US,D,20220816,000000,23.91,24,23.6,23.775,7235,0
|
| 434 |
+
AIZN.US,D,20220817,000000,23.73,23.73,23.32,23.39,7120,0
|
| 435 |
+
AIZN.US,D,20220818,000000,23.5,23.5,23.4109,23.45,1148,0
|
| 436 |
+
AIZN.US,D,20220819,000000,23.3,23.35,23,23.15,5574,0
|
| 437 |
+
AIZN.US,D,20220822,000000,23.15,23.15,22.73,22.73,4003,0
|
| 438 |
+
AIZN.US,D,20220823,000000,22.87,22.87,21.5,22.02,30567,0
|
| 439 |
+
AIZN.US,D,20220824,000000,22.04,22.3175,21.8,22,7616,0
|
| 440 |
+
AIZN.US,D,20220825,000000,22.17,22.6592,22.17,22.3307,2815,0
|
| 441 |
+
AIZN.US,D,20220826,000000,22.47,22.47,21.8513,22.13,6927,0
|
| 442 |
+
AIZN.US,D,20220829,000000,22.22,22.37,22.11,22.14,7243,0
|
| 443 |
+
AIZN.US,D,20220830,000000,22.31,22.31,21.82,21.82,8218,0
|
| 444 |
+
AIZN.US,D,20220831,000000,22.02,22.0499,21.37,21.37,22600,0
|
| 445 |
+
AIZN.US,D,20220901,000000,21.43,21.93,21.234,21.27,7447,0
|
| 446 |
+
AIZN.US,D,20220902,000000,21.42,21.4885,20.9314,21,19416,0
|
| 447 |
+
AIZN.US,D,20220906,000000,21,21.05,20.67,20.72,8742,0
|
| 448 |
+
AIZN.US,D,20220907,000000,21.1952,21.1952,20.76,20.89,9856,0
|
| 449 |
+
AIZN.US,D,20220908,000000,21.02,21.138,20.69,20.69,21512,0
|
| 450 |
+
AIZN.US,D,20220909,000000,20.89,21.25,20.82,21.05,14723,0
|
| 451 |
+
AIZN.US,D,20220912,000000,21.24,21.5,21.24,21.37,4927,0
|
| 452 |
+
AIZN.US,D,20220913,000000,21.18,21.25,20.81,21.23,4447,0
|
| 453 |
+
AIZN.US,D,20220914,000000,21.26,21.31,21.1,21.22,8794,0
|
| 454 |
+
AIZN.US,D,20220915,000000,21.27,21.27,21,21.19,15262,0
|
| 455 |
+
AIZN.US,D,20220916,000000,21.15,21.15,20.82,20.9216,10266,0
|
| 456 |
+
AIZN.US,D,20220919,000000,21.03,21.03,20.8536,20.89,11410,0
|
| 457 |
+
AIZN.US,D,20220920,000000,20.93,21.035,20.7271,20.86,15520,0
|
| 458 |
+
AIZN.US,D,20220921,000000,20.96,21.24,20.73,21.11,15297,0
|
| 459 |
+
AIZN.US,D,20220922,000000,21.11,21.11,20.89,20.9037,8315,0
|
| 460 |
+
AIZN.US,D,20220923,000000,20.96,20.96,20.276,20.37,14197,0
|
| 461 |
+
AIZN.US,D,20220926,000000,20.31,20.5,20.31,20.45,10043,0
|
| 462 |
+
AIZN.US,D,20220927,000000,20.49,20.72,20.365,20.72,15240,0
|
| 463 |
+
AIZN.US,D,20220928,000000,20.62,21.34,20.5101,21.31,9585,0
|
| 464 |
+
AIZN.US,D,20220929,000000,20.92,21.05,20.4545,21.05,9675,0
|
| 465 |
+
AIZN.US,D,20220930,000000,20.93,21.28,20.93,21.28,52496,0
|
| 466 |
+
AIZN.US,D,20221003,000000,21.29,21.5854,21.29,21.45,15412,0
|
| 467 |
+
AIZN.US,D,20221004,000000,21.43,21.78,21.36,21.65,8919,0
|
| 468 |
+
AIZN.US,D,20221005,000000,21.42,21.545,21.23,21.29,5734,0
|
| 469 |
+
AIZN.US,D,20221006,000000,21.24,21.6349,21.09,21.23,5114,0
|
| 470 |
+
AIZN.US,D,20221007,000000,21.18,21.18,20.53,20.84,11133,0
|
| 471 |
+
AIZN.US,D,20221010,000000,20.94,20.94,20.0624,20.36,13351,0
|
| 472 |
+
AIZN.US,D,20221011,000000,20.46,20.5285,19.92,20.15,14692,0
|
| 473 |
+
AIZN.US,D,20221012,000000,20.3925,20.4598,19.92,20.1,6650,0
|
| 474 |
+
AIZN.US,D,20221013,000000,19.81,20.2926,19.27,19.7,17915,0
|
| 475 |
+
AIZN.US,D,20221014,000000,19.73,20.05,19.56,19.56,12986,0
|
| 476 |
+
AIZN.US,D,20221017,000000,19.83,20,19.51,19.64,16033,0
|
| 477 |
+
AIZN.US,D,20221018,000000,19.65,20.0299,19.6175,19.8,24496,0
|
| 478 |
+
AIZN.US,D,20221019,000000,19.79,19.9,19.51,19.65,10751,0
|
| 479 |
+
AIZN.US,D,20221020,000000,19.72,19.7299,19.14,19.14,6529,0
|
| 480 |
+
AIZN.US,D,20221021,000000,19.24,19.6121,18.93,19.19,9785,0
|
| 481 |
+
AIZN.US,D,20221024,000000,19.24,19.4899,18.99,19.02,5470,0
|
| 482 |
+
AIZN.US,D,20221025,000000,19.03,19.6199,19,19.19,9865,0
|
| 483 |
+
AIZN.US,D,20221026,000000,19.2,19.6938,18.91,19.05,18421,0
|
| 484 |
+
AIZN.US,D,20221027,000000,18.85,19.29,18.46,18.5,18473,0
|
| 485 |
+
AIZN.US,D,20221028,000000,18.5,18.7898,18.5,18.57,7112,0
|
| 486 |
+
AIZN.US,D,20221031,000000,18.8085,18.96,18.6,18.83,18030,0
|
| 487 |
+
AIZN.US,D,20221101,000000,19.01,19.01,18.63,18.63,16017,0
|
| 488 |
+
AIZN.US,D,20221102,000000,18.77,19.02,18.5082,18.6,11302,0
|
| 489 |
+
AIZN.US,D,20221103,000000,18.6,19.04,18.3431,18.96,35490,0
|
| 490 |
+
AIZN.US,D,20221104,000000,18.97,19.31,18.7406,19.24,43962,0
|
| 491 |
+
AIZN.US,D,20221107,000000,19.22,19.48,19.1201,19.48,23861,0
|
| 492 |
+
AIZN.US,D,20221108,000000,19.61,19.87,19.61,19.87,25655,0
|
| 493 |
+
AIZN.US,D,20221109,000000,19.97,19.97,19.69,19.86,19315,0
|
| 494 |
+
AIZN.US,D,20221110,000000,20.07,21.08,20.07,20.96,22333,0
|
| 495 |
+
AIZN.US,D,20221111,000000,21.05,21.4,21.05,21.4,7687,0
|
| 496 |
+
AIZN.US,D,20221114,000000,21.25,21.4,20.95,21.19,15407,0
|
| 497 |
+
AIZN.US,D,20221115,000000,21.18,21.6199,21.09,21.43,20597,0
|
| 498 |
+
AIZN.US,D,20221116,000000,21.45,21.45,21.1,21.2,11855,0
|
| 499 |
+
AIZN.US,D,20221117,000000,21.13,21.6299,20.93,21.07,15553,0
|
| 500 |
+
AIZN.US,D,20221118,000000,21.17,21.3132,21.01,21.01,12797,0
|
| 501 |
+
AIZN.US,D,20221121,000000,21.12,21.1476,21.01,21.09,10016,0
|
| 502 |
+
AIZN.US,D,20221122,000000,21.13,21.21,21,21.05,16282,0
|
| 503 |
+
AIZN.US,D,20221123,000000,21.15,21.29,21.05,21.16,9900,0
|
| 504 |
+
AIZN.US,D,20221125,000000,21.05,21.25,21.03,21.16,5498,0
|
| 505 |
+
AIZN.US,D,20221128,000000,21.22,21.595,21.0395,21.37,22081,0
|
| 506 |
+
AIZN.US,D,20221129,000000,21.36,21.36,21.0501,21.18,12273,0
|
| 507 |
+
AIZN.US,D,20221130,000000,21.22,21.5,20.91,21.45,18381,0
|
| 508 |
+
AIZN.US,D,20221201,000000,21.64,22.01,21.3501,21.98,8942,0
|
| 509 |
+
AIZN.US,D,20221202,000000,21.86,22.14,21.38,21.9,9333,0
|
| 510 |
+
AIZN.US,D,20221205,000000,21.88,22.185,21.3982,21.84,16859,0
|
| 511 |
+
AIZN.US,D,20221206,000000,21.97,22.1744,21.47,21.7,28913,0
|
| 512 |
+
AIZN.US,D,20221207,000000,21.62,21.89,21.62,21.89,8942,0
|
| 513 |
+
AIZN.US,D,20221208,000000,21.89,21.97,21.52,21.64,12457,0
|
| 514 |
+
AIZN.US,D,20221209,000000,21.6,21.71,21.29,21.6,7464,0
|
| 515 |
+
AIZN.US,D,20221212,000000,21.5,21.56,21.22,21.31,12368,0
|
| 516 |
+
AIZN.US,D,20221213,000000,21.71,22.14,21.35,21.41,19782,0
|
| 517 |
+
AIZN.US,D,20221214,000000,21.57,22.04,21.32,21.33,13686,0
|
| 518 |
+
AIZN.US,D,20221215,000000,21.38,21.7035,21.02,21.05,28766,0
|
| 519 |
+
AIZN.US,D,20221216,000000,21.02,21.38,20.85,21.38,20208,0
|
| 520 |
+
AIZN.US,D,20221219,000000,21.43,21.5,21.2225,21.39,17404,0
|
| 521 |
+
AIZN.US,D,20221220,000000,21.34,21.4399,21.01,21.43,14818,0
|
| 522 |
+
AIZN.US,D,20221221,000000,21.45,21.5245,21.1801,21.4,11698,0
|
| 523 |
+
AIZN.US,D,20221222,000000,21.24,21.55,21.07,21.26,19780,0
|
| 524 |
+
AIZN.US,D,20221223,000000,21.32,21.32,20.99,21.13,13683,0
|
| 525 |
+
AIZN.US,D,20221227,000000,21.05,21.25,20.91,21.07,12645,0
|
| 526 |
+
AIZN.US,D,20221228,000000,21.07,21.13,20.92,20.95,9565,0
|
| 527 |
+
AIZN.US,D,20221229,000000,20.68,20.68,20.4,20.528,12481,0
|
| 528 |
+
AIZN.US,D,20221230,000000,20.55,20.7248,20.18,20.19,16131,0
|
| 529 |
+
AIZN.US,D,20230103,000000,20.29,20.675,20.29,20.43,8893,0
|
| 530 |
+
AIZN.US,D,20230104,000000,20.59,21.0706,20.57,20.7519,4529,0
|
| 531 |
+
AIZN.US,D,20230105,000000,20.89,21.26,20.66,20.83,11985,0
|
| 532 |
+
AIZN.US,D,20230106,000000,20.94,21.58,20.79,21,15085,0
|
| 533 |
+
AIZN.US,D,20230109,000000,21.21,21.39,20.7,21.2685,19094,0
|
| 534 |
+
AIZN.US,D,20230110,000000,21.32,21.32,20.9725,21.19,6677,0
|
| 535 |
+
AIZN.US,D,20230111,000000,21.28,21.57,21.2,21.4,5121,0
|
| 536 |
+
AIZN.US,D,20230112,000000,21.41,21.66,21.2912,21.52,18555,0
|
| 537 |
+
AIZN.US,D,20230113,000000,21.62,21.9066,21.34,21.53,10929,0
|
| 538 |
+
AIZN.US,D,20230117,000000,21.79,22.14,21.63,21.99,14782,0
|
| 539 |
+
AIZN.US,D,20230118,000000,22.18,22.435,21.9225,22.33,7608,0
|
| 540 |
+
AIZN.US,D,20230119,000000,22.33,22.46,21.645,22.2,8876,0
|
| 541 |
+
AIZN.US,D,20230120,000000,22.31,22.67,22.2434,22.63,17490,0
|
| 542 |
+
AIZN.US,D,20230123,000000,22.63,22.89,22.45,22.89,14435,0
|
| 543 |
+
AIZN.US,D,20230124,000000,22.89,22.98,22.3288,22.96,5327,0
|
| 544 |
+
AIZN.US,D,20230125,000000,22.86,23.01,22.639,22.97,7183,0
|
| 545 |
+
AIZN.US,D,20230126,000000,23.01,23.15,22.9,23.025,10891,0
|
| 546 |
+
AIZN.US,D,20230127,000000,23.03,23.1694,22.9,23.03,8763,0
|
| 547 |
+
AIZN.US,D,20230130,000000,23,23.17,22.7364,23,36172,0
|
| 548 |
+
AIZN.US,D,20230131,000000,23.1,23.11,22.84,22.92,74518,0
|
| 549 |
+
AIZN.US,D,20230201,000000,22.92,23.2234,22.9,23.22,15411,0
|
| 550 |
+
AIZN.US,D,20230202,000000,23.34,23.6048,22.98,23.18,10972,0
|
| 551 |
+
AIZN.US,D,20230203,000000,23.02,23.2906,22.54,22.58,10297,0
|
| 552 |
+
AIZN.US,D,20230206,000000,22.47,22.47,22.18,22.22,8360,0
|
| 553 |
+
AIZN.US,D,20230207,000000,22.5,22.7702,22.04,22.06,11446,0
|
| 554 |
+
AIZN.US,D,20230208,000000,22.25,22.45,22.23,22.28,9844,0
|
| 555 |
+
AIZN.US,D,20230209,000000,22.51,22.56,22.1018,22.15,7824,0
|
| 556 |
+
AIZN.US,D,20230210,000000,22.24,22.4884,22.15,22.16,7496,0
|
| 557 |
+
AIZN.US,D,20230213,000000,22.3,22.47,22.1028,22.47,7295,0
|
| 558 |
+
AIZN.US,D,20230214,000000,22.45,22.63,22.285,22.56,6002,0
|
| 559 |
+
AIZN.US,D,20230215,000000,22.62,22.66,22.16,22.53,4897,0
|
| 560 |
+
AIZN.US,D,20230216,000000,22.5,22.6599,22.16,22.31,6090,0
|
| 561 |
+
AIZN.US,D,20230217,000000,22.36,22.4399,22.15,22.42,2707,0
|
| 562 |
+
AIZN.US,D,20230221,000000,22.39,22.39,21.62,21.62,9930,0
|
| 563 |
+
AIZN.US,D,20230222,000000,21.76,21.98,21.63,21.63,5241,0
|
| 564 |
+
AIZN.US,D,20230223,000000,21.82,22.0659,21.75,21.9,5561,0
|
| 565 |
+
AIZN.US,D,20230224,000000,21.88,21.91,21.6301,21.8257,6067,0
|
| 566 |
+
AIZN.US,D,20230227,000000,22,22.0852,21.77,22.06,3305,0
|
| 567 |
+
AIZN.US,D,20230228,000000,22.05,22.24,21.9,21.9,20343,0
|
| 568 |
+
AIZN.US,D,20230301,000000,22.12,22.12,21.65,21.7772,4686,0
|
| 569 |
+
AIZN.US,D,20230302,000000,21.92,21.92,21.54,21.59,4412,0
|
| 570 |
+
AIZN.US,D,20230303,000000,21.77,21.91,21.4313,21.55,33166,0
|
| 571 |
+
AIZN.US,D,20230306,000000,21.57,21.7942,21.41,21.538,3786,0
|
| 572 |
+
AIZN.US,D,20230307,000000,21.55,21.8216,21.2112,21.22,4981,0
|
| 573 |
+
AIZN.US,D,20230308,000000,21.33,21.53,21.2803,21.5,7457,0
|
| 574 |
+
AIZN.US,D,20230309,000000,21.55,21.55,21.3,21.47,13063,0
|
| 575 |
+
AIZN.US,D,20230310,000000,21.53,21.6722,21.25,21.3111,3600,0
|
| 576 |
+
AIZN.US,D,20230313,000000,21.4,21.4,20.28,20.42,18674,0
|
| 577 |
+
AIZN.US,D,20230314,000000,20.85,21.617,20.34,21.4831,10391,0
|
| 578 |
+
AIZN.US,D,20230315,000000,21.08,21.08,18.6386,19.31,34934,0
|
| 579 |
+
AIZN.US,D,20230316,000000,18.78,19.4362,18.61,18.89,46238,0
|
| 580 |
+
AIZN.US,D,20230317,000000,18.85,19.27,17.59,18.2,36623,0
|
| 581 |
+
AIZN.US,D,20230320,000000,18.7,19.526,18.14,18.55,24168,0
|
| 582 |
+
AIZN.US,D,20230321,000000,18.59,18.85,18.32,18.7,18292,0
|
| 583 |
+
AIZN.US,D,20230322,000000,18.78,19.12,18.48,18.94,12860,0
|
| 584 |
+
AIZN.US,D,20230323,000000,19.02,19.53,18.38,18.38,14502,0
|
| 585 |
+
AIZN.US,D,20230324,000000,18.25,19.39,18.25,19.24,24147,0
|
| 586 |
+
AIZN.US,D,20230327,000000,19.38,19.97,19.38,19.65,17638,0
|
| 587 |
+
AIZN.US,D,20230328,000000,19.84,20.47,19.84,20.47,12581,0
|
| 588 |
+
AIZN.US,D,20230329,000000,20.52,21.42,20.01,20.01,29475,0
|
| 589 |
+
AIZN.US,D,20230330,000000,19.87,20.87,19.34,19.85,27235,0
|
| 590 |
+
AIZN.US,D,20230331,000000,19.85,20.45,19.38,19.52,106065,0
|
| 591 |
+
AIZN.US,D,20230403,000000,19.66,20.32,19.31,19.45,19183,0
|
| 592 |
+
AIZN.US,D,20230404,000000,19.82,19.82,19.02,19.32,13945,0
|
| 593 |
+
AIZN.US,D,20230405,000000,19.07,19.2765,18.695,18.81,28541,0
|
| 594 |
+
AIZN.US,D,20230406,000000,18.9,19.31,18.58,19.27,34875,0
|
| 595 |
+
AIZN.US,D,20230410,000000,19.31,19.37,19.01,19.19,8273,0
|
| 596 |
+
AIZN.US,D,20230411,000000,19.25,19.47,19.2,19.45,18370,0
|
| 597 |
+
AIZN.US,D,20230412,000000,19.53,20.64,19.53,20.64,45769,0
|
| 598 |
+
AIZN.US,D,20230413,000000,20.44,21.66,20.32,21.63,37312,0
|
| 599 |
+
AIZN.US,D,20230414,000000,21.28,22.19,21.28,21.71,19194,0
|
| 600 |
+
AIZN.US,D,20230417,000000,21.89,22.37,21.6,21.82,27787,0
|
| 601 |
+
AIZN.US,D,20230418,000000,21.94,22.0572,21.58,21.62,45364,0
|
| 602 |
+
AIZN.US,D,20230419,000000,21.75,21.94,21.48,21.64,12814,0
|
| 603 |
+
AIZN.US,D,20230420,000000,21.66,21.95,21.46,21.58,6082,0
|
| 604 |
+
AIZN.US,D,20230421,000000,21.52,21.95,21.17,21.535,6739,0
|
| 605 |
+
AIZN.US,D,20230424,000000,21.5,21.84,21.4,21.54,10352,0
|
| 606 |
+
AIZN.US,D,20230425,000000,21.54,21.86,21.15,21.53,13316,0
|
| 607 |
+
AIZN.US,D,20230426,000000,21.5,21.73,20.96,21.34,7871,0
|
| 608 |
+
AIZN.US,D,20230427,000000,21.34,21.42,21.11,21.16,14411,0
|
| 609 |
+
AIZN.US,D,20230428,000000,21.13,21.465,20.97,21.27,66252,0
|
| 610 |
+
AIZN.US,D,20230501,000000,21.44,21.76,20.9555,21.3,7554,0
|
| 611 |
+
AIZN.US,D,20230502,000000,21.13,21.25,19.57,19.65,17378,0
|
| 612 |
+
AIZN.US,D,20230503,000000,19.65,20.51,19.27,19.27,14616,0
|
| 613 |
+
AIZN.US,D,20230504,000000,18.99,19.125,18.15,19.07,23464,0
|
| 614 |
+
AIZN.US,D,20230505,000000,19,19.45,19,19.35,11144,0
|
| 615 |
+
AIZN.US,D,20230508,000000,19.4,19.5899,19.18,19.4765,9843,0
|
| 616 |
+
AIZN.US,D,20230509,000000,19.49,19.91,18.93,19.445,23082,0
|
| 617 |
+
AIZN.US,D,20230510,000000,19.68,20.17,19.68,20.04,10895,0
|
| 618 |
+
AIZN.US,D,20230511,000000,20.07,20.14,19.5,19.54,13558,0
|
| 619 |
+
AIZN.US,D,20230512,000000,19.58,19.725,19.205,19.44,7166,0
|
| 620 |
+
AIZN.US,D,20230515,000000,19.6,19.71,19.2,19.48,7815,0
|
| 621 |
+
AIZN.US,D,20230516,000000,19.28,19.8686,19.28,19.8686,10255,0
|
| 622 |
+
AIZN.US,D,20230517,000000,19.61,20.45,19.4933,19.98,12855,0
|
| 623 |
+
AIZN.US,D,20230518,000000,19.98,20,19.65,19.72,15489,0
|
| 624 |
+
AIZN.US,D,20230519,000000,19.74,20.02,19.65,19.68,5912,0
|
| 625 |
+
AIZN.US,D,20230522,000000,19.68,20.005,19.62,19.62,7724,0
|
| 626 |
+
AIZN.US,D,20230523,000000,19.62,20.0613,19.47,19.52,4793,0
|
| 627 |
+
AIZN.US,D,20230524,000000,19.5,19.5746,18.54,18.72,27264,0
|
| 628 |
+
AIZN.US,D,20230525,000000,18.75,19.275,18.68,18.77,5605,0
|
| 629 |
+
AIZN.US,D,20230526,000000,18.77,18.9194,18.71,18.82,3877,0
|
| 630 |
+
AIZN.US,D,20230530,000000,18.94,19,18.75,18.77,8262,0
|
| 631 |
+
AIZN.US,D,20230531,000000,18.79,19.97,18.72,19.62,51999,0
|
| 632 |
+
AIZN.US,D,20230601,000000,19.58,19.9399,18.85,19.505,9191,0
|
| 633 |
+
AIZN.US,D,20230602,000000,19.82,20.35,19.5619,20.11,10470,0
|
| 634 |
+
AIZN.US,D,20230605,000000,20.26,20.32,19.53,20.225,8053,0
|
| 635 |
+
AIZN.US,D,20230606,000000,20.34,21.11,20.195,20.77,28752,0
|
| 636 |
+
AIZN.US,D,20230607,000000,20.97,21.24,20.12,20.22,15691,0
|
| 637 |
+
AIZN.US,D,20230608,000000,20.33,20.6154,20.15,20.15,5814,0
|
| 638 |
+
AIZN.US,D,20230609,000000,20.2,20.65,20.15,20.17,6722,0
|
| 639 |
+
AIZN.US,D,20230612,000000,20.24,21.0999,20.01,20.15,11392,0
|
| 640 |
+
AIZN.US,D,20230613,000000,20.31,20.35,19.93,20.1775,10369,0
|
| 641 |
+
AIZN.US,D,20230614,000000,20.15,20.185,19.4516,19.46,13966,0
|
| 642 |
+
AIZN.US,D,20230615,000000,19.44,20.22,19.32,20.22,17329,0
|
| 643 |
+
AIZN.US,D,20230616,000000,20.02,20.14,19.6201,19.9356,19260,0
|
| 644 |
+
AIZN.US,D,20230620,000000,19.84,20,19.43,19.45,9495,0
|
| 645 |
+
AIZN.US,D,20230621,000000,19.39,19.465,19.2,19.21,14773,0
|
| 646 |
+
AIZN.US,D,20230622,000000,19.34,19.54,18.795,18.97,14249,0
|
| 647 |
+
AIZN.US,D,20230623,000000,19.1,19.38,18.82,18.84,14080,0
|
| 648 |
+
AIZN.US,D,20230626,000000,19,19.19,19,19.18,12885,0
|
| 649 |
+
AIZN.US,D,20230627,000000,19.25,19.32,19.18,19.23,11233,0
|
| 650 |
+
AIZN.US,D,20230628,000000,19.23,20.02,19.15,19.95,57130,0
|
| 651 |
+
AIZN.US,D,20230629,000000,19.83,19.83,18.8,18.94,89778,0
|
| 652 |
+
AIZN.US,D,20230630,000000,18.95,19.16,18.41,18.86,218560,0
|
| 653 |
+
AIZN.US,D,20230703,000000,18.85,19.2,18.7662,19.12,18307,0
|
| 654 |
+
AIZN.US,D,20230705,000000,19.1,19.45,18.86,18.98,28900,0
|
| 655 |
+
AIZN.US,D,20230706,000000,18.82,18.82,18.54,18.79,20793,0
|
| 656 |
+
AIZN.US,D,20230707,000000,18.73,18.9799,18.73,18.9,24629,0
|
| 657 |
+
AIZN.US,D,20230710,000000,18.94,19.07,18.8594,19.02,9889,0
|
| 658 |
+
AIZN.US,D,20230711,000000,19.07,19.24,18.85,19.15,14029,0
|
| 659 |
+
AIZN.US,D,20230712,000000,19.26,19.35,19.07,19.26,11509,0
|
| 660 |
+
AIZN.US,D,20230713,000000,19.29,19.32,19.07,19.23,8383,0
|
| 661 |
+
AIZN.US,D,20230714,000000,19.25,19.3,18.8201,19.02,17873,0
|
| 662 |
+
AIZN.US,D,20230717,000000,19.07,19.07,18.72,18.72,8040,0
|
| 663 |
+
AIZN.US,D,20230718,000000,18.72,18.834,18.66,18.7385,32995,0
|
| 664 |
+
AIZN.US,D,20230719,000000,18.85,18.98,18.73,18.85,19988,0
|
| 665 |
+
AIZN.US,D,20230720,000000,18.83,18.9237,18.6,18.83,7357,0
|
| 666 |
+
AIZN.US,D,20230721,000000,18.77,18.922,18.74,18.87,10873,0
|
| 667 |
+
AIZN.US,D,20230724,000000,18.96,19.05,18.9114,18.99,9893,0
|
| 668 |
+
AIZN.US,D,20230725,000000,18.99,18.99,18.86,18.98,9345,0
|
| 669 |
+
AIZN.US,D,20230726,000000,18.97,19.28,18.9061,19.13,11528,0
|
| 670 |
+
AIZN.US,D,20230727,000000,19.26,19.26,18.84,18.97,13220,0
|
| 671 |
+
AIZN.US,D,20230728,000000,18.97,19.01,18.8,18.97,17214,0
|
| 672 |
+
AIZN.US,D,20230731,000000,18.99,19.14,18.89,19.14,19393,0
|
| 673 |
+
AIZN.US,D,20230801,000000,19.04,19.04,18.8,18.95,10935,0
|
| 674 |
+
AIZN.US,D,20230802,000000,18.74,18.9371,18.65,18.79,15818,0
|
| 675 |
+
AIZN.US,D,20230803,000000,18.66,18.75,18.45,18.75,10562,0
|
| 676 |
+
AIZN.US,D,20230804,000000,18.77,18.98,18.66,18.93,13057,0
|
| 677 |
+
AIZN.US,D,20230807,000000,18.98,18.98,18.68,18.93,10195,0
|
| 678 |
+
AIZN.US,D,20230808,000000,18.82,19.16,18.7706,19.13,15384,0
|
| 679 |
+
AIZN.US,D,20230809,000000,19.13,19.2,18.95,19.08,4904,0
|
| 680 |
+
AIZN.US,D,20230810,000000,19.1,19.19,18.9413,19.19,14183,0
|
| 681 |
+
AIZN.US,D,20230811,000000,19.05,19.2,18.9,19.18,8262,0
|
| 682 |
+
AIZN.US,D,20230814,000000,19.19,19.19,18.9294,19.18,17889,0
|
| 683 |
+
AIZN.US,D,20230815,000000,19.15,19.15,18.79,19.04,8915,0
|
| 684 |
+
AIZN.US,D,20230816,000000,18.97,19.0993,18.8,19.09,8006,0
|
| 685 |
+
AIZN.US,D,20230817,000000,18.98,18.98,18.758,18.94,6893,0
|
| 686 |
+
AIZN.US,D,20230818,000000,18.88,18.9,18.59,18.61,9022,0
|
| 687 |
+
AIZN.US,D,20230821,000000,18.7,18.7676,18.52,18.76,9276,0
|
| 688 |
+
AIZN.US,D,20230822,000000,18.73,18.91,18.73,18.91,9183,0
|
| 689 |
+
AIZN.US,D,20230823,000000,18.91,19.05,18.8,19.04,14956,0
|
| 690 |
+
AIZN.US,D,20230824,000000,19.1,19.1732,18.71,19.02,10223,0
|
| 691 |
+
AIZN.US,D,20230825,000000,19,19.125,18.76,18.8501,6098,0
|
| 692 |
+
AIZN.US,D,20230828,000000,18.89,19.31,18.87,18.94,5497,0
|
| 693 |
+
AIZN.US,D,20230829,000000,18.95,19.05,18.95,19.05,3953,0
|
| 694 |
+
AIZN.US,D,20230830,000000,19.05,19.0986,18.86,18.96,8675,0
|
| 695 |
+
AIZN.US,D,20230831,000000,19.07,20.04,18.9153,19.96,66092,0
|
| 696 |
+
AIZN.US,D,20230901,000000,19.86,19.94,19.6,19.78,19548,0
|
| 697 |
+
AIZN.US,D,20230905,000000,19.68,19.7,19.41,19.68,15557,0
|
| 698 |
+
AIZN.US,D,20230906,000000,19.65,19.76,19.4755,19.75,9418,0
|
| 699 |
+
AIZN.US,D,20230907,000000,19.75,19.8,19.68,19.68,4915,0
|
| 700 |
+
AIZN.US,D,20230908,000000,19.78,19.78,19.5,19.63,5745,0
|
| 701 |
+
AIZN.US,D,20230911,000000,19.71,19.7299,19.52,19.67,9125,0
|
| 702 |
+
AIZN.US,D,20230912,000000,19.56,19.72,19.4,19.67,11603,0
|
| 703 |
+
AIZN.US,D,20230913,000000,19.71,19.71,19.35,19.35,8195,0
|
| 704 |
+
AIZN.US,D,20230914,000000,19.37,19.55,19.37,19.44,4262,0
|
| 705 |
+
AIZN.US,D,20230915,000000,19.51,19.8199,19.4,19.59,35575,0
|
| 706 |
+
AIZN.US,D,20230918,000000,19.6,19.76,19.3199,19.52,10688,0
|
| 707 |
+
AIZN.US,D,20230919,000000,19.41,20.08,19.28,19.97,16539,0
|
| 708 |
+
AIZN.US,D,20230920,000000,19.87,20.27,19.65,19.65,13078,0
|
| 709 |
+
AIZN.US,D,20230921,000000,19.53,20.09,19.33,19.49,10415,0
|
| 710 |
+
AIZN.US,D,20230922,000000,19.5,20.04,19.5,19.5591,4962,0
|
| 711 |
+
AIZN.US,D,20230925,000000,19.38,19.86,19.31,19.45,10481,0
|
| 712 |
+
AIZN.US,D,20230926,000000,19.33,19.4437,18.72,18.8,20066,0
|
| 713 |
+
AIZN.US,D,20230927,000000,18.91,19.085,18.75,18.86,9640,0
|
| 714 |
+
AIZN.US,D,20230928,000000,18.41,18.745,18.41,18.74,6815,0
|
| 715 |
+
AIZN.US,D,20230929,000000,18.82,19.58,18.82,19.5,33651,0
|
| 716 |
+
AIZN.US,D,20231002,000000,19.47,19.47,18.79,19.2,13656,0
|
| 717 |
+
AIZN.US,D,20231003,000000,19.25,19.25,18.81,18.84,14885,0
|
| 718 |
+
AIZN.US,D,20231004,000000,18.96,19.1,18.27,18.81,11370,0
|
| 719 |
+
AIZN.US,D,20231005,000000,18.69,18.92,18.46,18.56,12672,0
|
| 720 |
+
AIZN.US,D,20231006,000000,18.25,18.505,18.23,18.47,8833,0
|
| 721 |
+
AIZN.US,D,20231009,000000,18.32,19.04,18.32,18.98,8453,0
|
| 722 |
+
AIZN.US,D,20231010,000000,18.96,19.16,18.84,19.01,11198,0
|
| 723 |
+
AIZN.US,D,20231011,000000,19.02,19.25,18.92,18.92,10757,0
|
| 724 |
+
AIZN.US,D,20231012,000000,19.1,19.1,18.46,18.46,10728,0
|
| 725 |
+
AIZN.US,D,20231013,000000,18.48,18.65,17.8,17.86,24162,0
|
| 726 |
+
AIZN.US,D,20231016,000000,18.14,18.61,17.93,18.05,23520,0
|
| 727 |
+
AIZN.US,D,20231017,000000,18.11,18.2714,17.95,17.98,14996,0
|
| 728 |
+
AIZN.US,D,20231018,000000,17.94,18.2014,17.71,17.77,9539,0
|
| 729 |
+
AIZN.US,D,20231019,000000,17.87,18.13,17.7,17.74,13136,0
|
| 730 |
+
AIZN.US,D,20231020,000000,17.78,18.04,17.73,17.89,7388,0
|
| 731 |
+
AIZN.US,D,20231023,000000,17.9,18.1199,17.82,17.97,9543,0
|
| 732 |
+
AIZN.US,D,20231024,000000,18.12,18.4399,18.0001,18.3,9359,0
|
| 733 |
+
AIZN.US,D,20231025,000000,18.31,18.4199,18.0401,18.22,9244,0
|
| 734 |
+
AIZN.US,D,20231026,000000,18.36,18.75,17.7945,18.47,12758,0
|
| 735 |
+
AIZN.US,D,20231027,000000,18.61,18.77,18.49,18.64,17375,0
|
| 736 |
+
AIZN.US,D,20231030,000000,18.68,18.68,18.11,18.23,12007,0
|
| 737 |
+
AIZN.US,D,20231031,000000,18.23,18.72,18.23,18.72,13558,0
|
| 738 |
+
AIZN.US,D,20231101,000000,18.72,18.77,18.42,18.57,25602,0
|
| 739 |
+
AIZN.US,D,20231102,000000,18.8,18.95,18.62,18.67,24921,0
|
| 740 |
+
AIZN.US,D,20231103,000000,18.82,19.1,18.67,18.75,22796,0
|
| 741 |
+
AIZN.US,D,20231106,000000,18.77,18.85,18.5601,18.75,9597,0
|
| 742 |
+
AIZN.US,D,20231107,000000,18.8,19.1994,18.79,18.95,11361,0
|
| 743 |
+
AIZN.US,D,20231108,000000,18.96,19.4199,18.82,19.35,47739,0
|
| 744 |
+
AIZN.US,D,20231109,000000,19.49,19.9999,19.24,19.84,30656,0
|
| 745 |
+
AIZN.US,D,20231110,000000,19.9,19.9,19.461,19.89,15004,0
|
| 746 |
+
AIZN.US,D,20231113,000000,19.93,19.95,19.72,19.85,17213,0
|
| 747 |
+
AIZN.US,D,20231114,000000,20,20.61,20,20.61,16085,0
|
| 748 |
+
AIZN.US,D,20231115,000000,20.47,20.6,19.85,20.4886,5857,0
|
| 749 |
+
AIZN.US,D,20231116,000000,20.62,20.77,20.52,20.74,11726,0
|
| 750 |
+
AIZN.US,D,20231117,000000,20.8,20.8,20.1793,20.26,9467,0
|
| 751 |
+
AIZN.US,D,20231120,000000,20.25,20.45,19.99,20.1967,8491,0
|
| 752 |
+
AIZN.US,D,20231121,000000,20.05,20.35,19.74,19.97,13132,0
|
| 753 |
+
AIZN.US,D,20231122,000000,20.02,20.05,19.495,19.74,12301,0
|
| 754 |
+
AIZN.US,D,20231124,000000,19.87,20.2652,19.6841,20.2652,4353,0
|
| 755 |
+
AIZN.US,D,20231127,000000,20.19,20.19,19.77,19.96,23450,0
|
| 756 |
+
AIZN.US,D,20231128,000000,19.99,20.03,19.81,19.89,9985,0
|
| 757 |
+
AIZN.US,D,20231129,000000,19.93,20.0922,19.76,19.76,14224,0
|
| 758 |
+
AIZN.US,D,20231130,000000,19.86,19.975,19.5,19.57,37217,0
|
| 759 |
+
AIZN.US,D,20231201,000000,19.69,20.18,19.61,20.05,33313,0
|
| 760 |
+
AIZN.US,D,20231204,000000,20.08,20.44,19.65,19.95,26166,0
|
| 761 |
+
AIZN.US,D,20231205,000000,20.04,20.45,19.62,19.65,38113,0
|
| 762 |
+
AIZN.US,D,20231206,000000,19.87,20.44,19.85,20.06,22103,0
|
| 763 |
+
AIZN.US,D,20231207,000000,20.2,20.4,19.89,20.01,27893,0
|
| 764 |
+
AIZN.US,D,20231208,000000,20.13,20.3768,20.05,20.05,20990,0
|
| 765 |
+
AIZN.US,D,20231211,000000,20.13,20.31,19.66,19.97,30058,0
|
| 766 |
+
AIZN.US,D,20231212,000000,20.05,20.28,19.72,19.75,25562,0
|
| 767 |
+
AIZN.US,D,20231213,000000,19.9,20.08,19.76,19.82,22076,0
|
| 768 |
+
AIZN.US,D,20231214,000000,19.95,20.5,19.915,20.15,33485,0
|
| 769 |
+
AIZN.US,D,20231215,000000,20.19,20.49,19.9,20.04,23393,0
|
| 770 |
+
AIZN.US,D,20231218,000000,20,20.13,19.73,19.97,25797,0
|
| 771 |
+
AIZN.US,D,20231219,000000,20.05,20.334,19.8921,20.1,23956,0
|
| 772 |
+
AIZN.US,D,20231220,000000,20.18,20.52,19.96,20.01,22761,0
|
| 773 |
+
AIZN.US,D,20231221,000000,20.18,20.46,19.81,20.01,52692,0
|
| 774 |
+
AIZN.US,D,20231222,000000,20.08,20.27,19.91,20.11,21828,0
|
| 775 |
+
AIZN.US,D,20231226,000000,20.16,20.35,19.9601,20.11,11628,0
|
| 776 |
+
AIZN.US,D,20231227,000000,20.24,20.3,20.01,20.22,10114,0
|
| 777 |
+
AIZN.US,D,20231228,000000,19.99,20.26,19.93,19.95,8377,0
|
| 778 |
+
AIZN.US,D,20231229,000000,20.05,20.26,19.8,19.94,15645,0
|
| 779 |
+
AIZN.US,D,20240102,000000,19.94,20.18,19.94,20.07,13906,0
|
| 780 |
+
AIZN.US,D,20240103,000000,20.04,20.07,19.9,19.91,27714,0
|
| 781 |
+
AIZN.US,D,20240104,000000,19.94,20.15,19.9,20.01,20346,0
|
| 782 |
+
AIZN.US,D,20240105,000000,20.01,20.24,20,20.05,114756,0
|
| 783 |
+
AIZN.US,D,20240108,000000,20.15,20.21,20.07,20.14,24184,0
|
| 784 |
+
AIZN.US,D,20240109,000000,20.16,20.6,20.1,20.47,20371,0
|
| 785 |
+
AIZN.US,D,20240110,000000,20.44,20.6673,20.34,20.38,18714,0
|
| 786 |
+
AIZN.US,D,20240111,000000,20.5,20.65,20.1701,20.32,12871,0
|
| 787 |
+
AIZN.US,D,20240112,000000,20.47,20.7363,20.3737,20.73,12333,0
|
| 788 |
+
AIZN.US,D,20240116,000000,20.74,20.97,20.63,20.63,42813,0
|
| 789 |
+
AIZN.US,D,20240117,000000,20.69,20.7899,20.41,20.49,129859,0
|
| 790 |
+
AIZN.US,D,20240118,000000,20.58,20.69,20.23,20.25,24154,0
|
| 791 |
+
AIZN.US,D,20240119,000000,20.3,20.64,20.27,20.35,63407,0
|
| 792 |
+
AIZN.US,D,20240122,000000,20.66,20.79,20.5,20.55,44623,0
|
| 793 |
+
AIZN.US,D,20240123,000000,20.65,20.6899,20.51,20.58,24133,0
|
| 794 |
+
AIZN.US,D,20240124,000000,20.76,20.92,20.56,20.56,24412,0
|
| 795 |
+
AIZN.US,D,20240125,000000,20.72,20.75,20.58,20.58,61347,0
|
| 796 |
+
AIZN.US,D,20240126,000000,20.63,20.7108,20.5,20.56,14956,0
|
| 797 |
+
AIZN.US,D,20240129,000000,20.62,20.85,20.62,20.7,43993,0
|
| 798 |
+
AIZN.US,D,20240130,000000,20.72,20.89,20.66,20.7,656040,0
|
| 799 |
+
AIZN.US,D,20240131,000000,20.69,20.9,20.55,20.65,29324,0
|
| 800 |
+
AIZN.US,D,20240201,000000,20.7,21.03,20.15,20.74,17285,0
|
| 801 |
+
AIZN.US,D,20240202,000000,20.61,20.9105,20.55,20.6,423497,0
|
| 802 |
+
AIZN.US,D,20240205,000000,20.57,20.64,20.34,20.43,15565,0
|
| 803 |
+
AIZN.US,D,20240206,000000,20.5,20.61,20.35,20.51,24108,0
|
| 804 |
+
AIZN.US,D,20240207,000000,20.6,20.726,20.47,20.59,106699,0
|
| 805 |
+
AIZN.US,D,20240208,000000,20.59,20.705,20.55,20.59,21635,0
|
| 806 |
+
AIZN.US,D,20240209,000000,20.69,20.835,20.57,20.68,66187,0
|
| 807 |
+
AIZN.US,D,20240212,000000,20.78,20.94,20.7403,20.78,72082,0
|
| 808 |
+
AIZN.US,D,20240213,000000,20.59,20.9425,20.32,20.42,26316,0
|
| 809 |
+
AIZN.US,D,20240214,000000,20.57,20.9259,20.51,20.59,9571,0
|
| 810 |
+
AIZN.US,D,20240215,000000,20.63,20.77,20.51,20.7,20669,0
|
| 811 |
+
AIZN.US,D,20240216,000000,20.69,20.7,20.6,20.64,5950,0
|
| 812 |
+
AIZN.US,D,20240220,000000,20.66,20.8681,20.66,20.68,13706,0
|
| 813 |
+
AIZN.US,D,20240221,000000,20.76,20.8,20.5972,20.6,22330,0
|
| 814 |
+
AIZN.US,D,20240222,000000,20.75,20.8502,20.71,20.74,32461,0
|
| 815 |
+
AIZN.US,D,20240223,000000,20.79,21.115,20.79,20.93,79537,0
|
| 816 |
+
AIZN.US,D,20240226,000000,21.01,21.2,21.01,21.05,40122,0
|
| 817 |
+
AIZN.US,D,20240227,000000,21.1,21.2,21.05,21.05,21461,0
|
| 818 |
+
AIZN.US,D,20240228,000000,21.18,21.3192,21.18,21.19,8832,0
|
| 819 |
+
AIZN.US,D,20240229,000000,21.3,21.6799,21.2,21.37,155056,0
|
| 820 |
+
AIZN.US,D,20240301,000000,21.44,21.55,21.1744,21.33,64736,0
|
| 821 |
+
AIZN.US,D,20240304,000000,21.35,21.83,21.22,21.36,34806,0
|
| 822 |
+
AIZN.US,D,20240305,000000,21.4,21.84,21.3098,21.55,7524,0
|
| 823 |
+
AIZN.US,D,20240306,000000,21.63,21.8,21.57,21.57,44826,0
|
| 824 |
+
AIZN.US,D,20240307,000000,21.68,21.84,21.68,21.75,34481,0
|
| 825 |
+
AIZN.US,D,20240308,000000,21.88,22.4,21.88,22.2,60278,0
|
| 826 |
+
AIZN.US,D,20240311,000000,22.31,22.31,21.96,22.15,29189,0
|
| 827 |
+
AIZN.US,D,20240312,000000,22.15,22.2499,22.0025,22.2,20144,0
|
| 828 |
+
AIZN.US,D,20240313,000000,22.29,22.4556,22.2126,22.4,33890,0
|
| 829 |
+
AIZN.US,D,20240314,000000,22.48,22.49,22.3423,22.41,35565,0
|
| 830 |
+
AIZN.US,D,20240315,000000,22.41,22.46,22.2397,22.42,34864,0
|
| 831 |
+
AIZN.US,D,20240318,000000,22.4,22.4699,22.3249,22.42,38195,0
|
| 832 |
+
AIZN.US,D,20240319,000000,22.42,22.55,22.4049,22.5,19468,0
|
| 833 |
+
AIZN.US,D,20240320,000000,22.5,22.5797,22.41,22.53,24742,0
|
| 834 |
+
AIZN.US,D,20240321,000000,22.64,22.83,22.64,22.7,85249,0
|
| 835 |
+
AIZN.US,D,20240322,000000,22.75,22.9699,22.5,22.75,13503,0
|
| 836 |
+
AIZN.US,D,20240325,000000,22.72,22.75,22.33,22.59,12506,0
|
| 837 |
+
AIZN.US,D,20240326,000000,22.74,22.74,22.4,22.54,9576,0
|
| 838 |
+
AIZN.US,D,20240327,000000,22.6,22.78,22.46,22.7,64398,0
|
| 839 |
+
AIZN.US,D,20240328,000000,22.52,22.99,22.4001,22.8,225241,0
|
| 840 |
+
AIZN.US,D,20240401,000000,22.67,22.98,22.585,22.75,21644,0
|
| 841 |
+
AIZN.US,D,20240402,000000,22.62,22.74,22.435,22.58,13294,0
|
| 842 |
+
AIZN.US,D,20240403,000000,22.58,22.7,22.34,22.53,17308,0
|
| 843 |
+
AIZN.US,D,20240404,000000,22.48,22.72,22.48,22.7,17057,0
|
| 844 |
+
AIZN.US,D,20240405,000000,22.7,22.74,22.41,22.68,4685,0
|
| 845 |
+
AIZN.US,D,20240408,000000,22.73,22.73,22.44,22.49,10190,0
|
| 846 |
+
AIZN.US,D,20240409,000000,22.61,22.61,22.36,22.36,7703,0
|
| 847 |
+
AIZN.US,D,20240410,000000,22.2,22.25,21.45,21.59,43018,0
|
| 848 |
+
AIZN.US,D,20240411,000000,21.74,21.74,21.23,21.31,9777,0
|
| 849 |
+
AIZN.US,D,20240412,000000,21.18,21.51,21.09,21.09,21272,0
|
| 850 |
+
AIZN.US,D,20240415,000000,21.22,21.28,20.67,20.75,19777,0
|
| 851 |
+
AIZN.US,D,20240416,000000,20.8,21.1,20.69,20.92,9765,0
|
| 852 |
+
AIZN.US,D,20240417,000000,21.05,21.1,20.82,21.08,5398,0
|
| 853 |
+
AIZN.US,D,20240418,000000,21.21,21.21,20.8,20.88,9840,0
|
| 854 |
+
AIZN.US,D,20240419,000000,20.88,21.1298,20.88,21,5444,0
|
| 855 |
+
AIZN.US,D,20240422,000000,21.02,21.1427,20.8968,21.04,12637,0
|
| 856 |
+
AIZN.US,D,20240423,000000,21.05,21.32,21.04,21.1,32276,0
|
| 857 |
+
AIZN.US,D,20240424,000000,21.12,21.12,20.9504,21.03,9094,0
|
| 858 |
+
AIZN.US,D,20240425,000000,20.85,21.0599,20.68,20.7781,10996,0
|
| 859 |
+
AIZN.US,D,20240426,000000,20.74,21.1299,20.74,20.77,7561,0
|
| 860 |
+
AIZN.US,D,20240429,000000,20.72,20.98,20.6619,20.98,12309,0
|
| 861 |
+
AIZN.US,D,20240430,000000,21.06,21.14,20.65,20.65,10230,0
|
| 862 |
+
AIZN.US,D,20240501,000000,20.77,20.94,20.65,20.84,6120,0
|
| 863 |
+
AIZN.US,D,20240502,000000,20.825,21.11,20.7721,20.97,394450,0
|
| 864 |
+
AIZN.US,D,20240503,000000,21.11,21.2846,21.11,21.11,13137,0
|
| 865 |
+
AIZN.US,D,20240506,000000,21.1291,21.2999,21.1,21.15,17734,0
|
| 866 |
+
AIZN.US,D,20240507,000000,21.25,21.35,21.1,21.18,36066,0
|
| 867 |
+
AIZN.US,D,20240508,000000,21.2,21.2,20.67,20.87,18898,0
|
| 868 |
+
AIZN.US,D,20240509,000000,20.87,20.94,20.72,20.94,8861,0
|
| 869 |
+
AIZN.US,D,20240510,000000,20.91,20.9868,20.7,20.84,14174,0
|
| 870 |
+
AIZN.US,D,20240513,000000,20.83,20.98,20.6706,20.86,7225,0
|
| 871 |
+
AIZN.US,D,20240514,000000,20.91,20.95,20.855,20.855,17347,0
|
| 872 |
+
AIZN.US,D,20240515,000000,21.01,21.08,20.9,20.91,42801,0
|
| 873 |
+
AIZN.US,D,20240516,000000,20.92,21.0581,20.87,20.92,10271,0
|
| 874 |
+
AIZN.US,D,20240517,000000,20.97,20.97,20.67,20.76,13351,0
|
| 875 |
+
AIZN.US,D,20240520,000000,20.8,20.8987,20.73,20.8987,4461,0
|
| 876 |
+
AIZN.US,D,20240521,000000,20.83,20.955,20.7201,20.85,14232,0
|
| 877 |
+
AIZN.US,D,20240522,000000,20.83,20.83,20.7,20.72,7426,0
|
| 878 |
+
AIZN.US,D,20240523,000000,20.74,20.74,20.405,20.55,16099,0
|
| 879 |
+
AIZN.US,D,20240524,000000,20.67,21,20.64,21,18268,0
|
| 880 |
+
AIZN.US,D,20240528,000000,21.03,21.1154,20.8,21.0122,20872,0
|
| 881 |
+
AIZN.US,D,20240529,000000,20.98,20.98,20.8,20.86,10442,0
|
| 882 |
+
AIZN.US,D,20240530,000000,20.96,20.96,20.9,20.9,7802,0
|
| 883 |
+
AIZN.US,D,20240531,000000,20.93,21.1792,20.9,21.03,31592,0
|
| 884 |
+
AIZN.US,D,20240603,000000,21.03,21.263,20.88,21.26,11563,0
|
| 885 |
+
AIZN.US,D,20240604,000000,21.24,21.28,21.03,21.12,17054,0
|
| 886 |
+
AIZN.US,D,20240605,000000,21.19,21.24,21.05,21.22,4963,0
|
| 887 |
+
AIZN.US,D,20240606,000000,21.1,21.284,21,21.19,8901,0
|
| 888 |
+
AIZN.US,D,20240607,000000,21.25,21.25,21.1,21.24,7785,0
|
| 889 |
+
AIZN.US,D,20240610,000000,21.2,21.2,20.9,21,5977,0
|
| 890 |
+
AIZN.US,D,20240611,000000,21,21.1,20.76,20.85,14684,0
|
| 891 |
+
AIZN.US,D,20240612,000000,21.01,21.49,20.94,21.06,18194,0
|
| 892 |
+
AIZN.US,D,20240613,000000,21.07,21.25,21.03,21.03,6025,0
|
| 893 |
+
AIZN.US,D,20240614,000000,21.09,21.17,21.05,21.05,3721,0
|
| 894 |
+
AIZN.US,D,20240617,000000,20.91,21.2,20.8835,21.05,12548,0
|
| 895 |
+
AIZN.US,D,20240618,000000,21.05,21.1497,20.92,20.93,7935,0
|
| 896 |
+
AIZN.US,D,20240620,000000,20.88,21.05,20.85,20.9898,5986,0
|
| 897 |
+
AIZN.US,D,20240621,000000,20.99,21.1,20.99,21.09,8469,0
|
| 898 |
+
AIZN.US,D,20240624,000000,21.09,21.278,21.04,21.15,17717,0
|
| 899 |
+
AIZN.US,D,20240625,000000,21.18,21.29,21.01,21.01,28135,0
|
| 900 |
+
AIZN.US,D,20240626,000000,20.92,21.1799,20.92,21.045,5820,0
|
| 901 |
+
AIZN.US,D,20240627,000000,21.15,21.2363,21.01,21.12,2569,0
|
| 902 |
+
AIZN.US,D,20240628,000000,21.13,21.22,20.92,20.92,36915,0
|
| 903 |
+
AIZN.US,D,20240701,000000,20.53,20.76,20.36,20.57,15709,0
|
| 904 |
+
AIZN.US,D,20240702,000000,20.52,20.71,20.47,20.61,6659,0
|
| 905 |
+
AIZN.US,D,20240703,000000,20.61,20.9,20.5,20.81,8067,0
|
| 906 |
+
AIZN.US,D,20240705,000000,20.76,20.8912,20.62,20.85,10898,0
|
| 907 |
+
AIZN.US,D,20240708,000000,20.8,20.865,20.73,20.85,10053,0
|
| 908 |
+
AIZN.US,D,20240709,000000,20.87,20.87,20.75,20.82,7508,0
|
| 909 |
+
AIZN.US,D,20240710,000000,20.86,20.98,20.54,20.98,8298,0
|
| 910 |
+
AIZN.US,D,20240711,000000,21,21.19,21,21.18,15341,0
|
| 911 |
+
AIZN.US,D,20240712,000000,21.25,21.31,21.2,21.28,55745,0
|
| 912 |
+
AIZN.US,D,20240715,000000,21.3,21.37,21.13,21.32,7934,0
|
| 913 |
+
AIZN.US,D,20240716,000000,21.42,21.43,21.2799,21.2799,2495,0
|
| 914 |
+
AIZN.US,D,20240717,000000,21.31,21.43,21.31,21.33,6797,0
|
| 915 |
+
AIZN.US,D,20240718,000000,21.32,21.37,21.25,21.37,5137,0
|
| 916 |
+
AIZN.US,D,20240719,000000,21.24,21.43,21.24,21.43,9334,0
|
| 917 |
+
AIZN.US,D,20240722,000000,21.5,21.7836,21.5,21.62,12466,0
|
| 918 |
+
AIZN.US,D,20240723,000000,21.69,21.69,21.51,21.55,5161,0
|
| 919 |
+
AIZN.US,D,20240724,000000,21.66,21.66,21.06,21.1,12736,0
|
| 920 |
+
AIZN.US,D,20240725,000000,21.28,21.35,21.11,21.14,6561,0
|
| 921 |
+
AIZN.US,D,20240726,000000,21.17,21.43,21.17,21.31,9262,0
|
| 922 |
+
AIZN.US,D,20240729,000000,21.42,21.42,21.14,21.33,6900,0
|
| 923 |
+
AIZN.US,D,20240730,000000,21.41,21.41,21.21,21.39,8726,0
|
| 924 |
+
AIZN.US,D,20240731,000000,21.3,21.5,21.13,21.13,8694,0
|
| 925 |
+
AIZN.US,D,20240801,000000,21.16,21.5,21.16,21.3,6805,0
|
| 926 |
+
AIZN.US,D,20240802,000000,21.16,21.43,21.16,21.43,6116,0
|
| 927 |
+
AIZN.US,D,20240805,000000,21.16,21.35,21.03,21.26,8924,0
|
| 928 |
+
AIZN.US,D,20240806,000000,21.16,21.65,21.01,21.65,14467,0
|
| 929 |
+
AIZN.US,D,20240807,000000,21.6,22,21.54,22,12490,0
|
| 930 |
+
AIZN.US,D,20240808,000000,21.93,22.24,21.8,21.99,21212,0
|
| 931 |
+
AIZN.US,D,20240809,000000,21.83,22.1,21.83,21.9,5312,0
|
| 932 |
+
AIZN.US,D,20240812,000000,21.78,21.81,21.37,21.4,13499,0
|
| 933 |
+
AIZN.US,D,20240813,000000,21.51,21.68,21.27,21.68,3278,0
|
| 934 |
+
AIZN.US,D,20240814,000000,21.73,21.7976,21.6701,21.6701,8219,0
|
| 935 |
+
AIZN.US,D,20240815,000000,21.83,21.83,21.565,21.69,5372,0
|
| 936 |
+
AIZN.US,D,20240816,000000,21.7,21.81,21.5971,21.79,4332,0
|
| 937 |
+
AIZN.US,D,20240819,000000,21.84,21.92,21.74,21.92,5287,0
|
| 938 |
+
AIZN.US,D,20240820,000000,21.97,22.07,21.945,22.07,6686,0
|
| 939 |
+
AIZN.US,D,20240821,000000,22.16,22.2788,22.1414,22.22,3274,0
|
| 940 |
+
AIZN.US,D,20240822,000000,22.08,22.22,21.95,22.07,15735,0
|
| 941 |
+
AIZN.US,D,20240823,000000,22.16,22.1786,22.03,22.14,6042,0
|
| 942 |
+
AIZN.US,D,20240826,000000,22.14,22.19,22,22.14,4160,0
|
| 943 |
+
AIZN.US,D,20240827,000000,22.17,22.22,22.1,22.185,3631,0
|
| 944 |
+
AIZN.US,D,20240828,000000,22.24,22.43,22.16,22.42,10742,0
|
| 945 |
+
AIZN.US,D,20240829,000000,22.45,22.4786,22.38,22.425,2354,0
|
| 946 |
+
AIZN.US,D,20240830,000000,22.4,22.4,21.89,21.95,36495,0
|
| 947 |
+
AIZN.US,D,20240903,000000,21.95,22.17,21.95,21.98,6356,0
|
| 948 |
+
AIZN.US,D,20240904,000000,22.07,22.095,21.41,21.98,15328,0
|
| 949 |
+
AIZN.US,D,20240905,000000,21.95,22.21,21.95,22.18,7791,0
|
| 950 |
+
AIZN.US,D,20240906,000000,22.08,22.32,21.97,22,9748,0
|
| 951 |
+
AIZN.US,D,20240909,000000,22.13,22.27,22.0784,22.27,3185,0
|
| 952 |
+
AIZN.US,D,20240910,000000,22.15,22.32,22.15,22.275,3869,0
|
| 953 |
+
AIZN.US,D,20240911,000000,22.18,22.44,22.18,22.3,5069,0
|
| 954 |
+
AIZN.US,D,20240912,000000,22.41,22.47,22.2501,22.2601,3690,0
|
| 955 |
+
AIZN.US,D,20240913,000000,22.25,22.54,22.25,22.54,10999,0
|
| 956 |
+
AIZN.US,D,20240916,000000,22.47,22.65,22.47,22.55,17133,0
|
| 957 |
+
AIZN.US,D,20240917,000000,22.65,22.65,22.45,22.65,8996,0
|
| 958 |
+
AIZN.US,D,20240918,000000,22.54,22.86,22.54,22.6162,13123,0
|
| 959 |
+
AIZN.US,D,20240919,000000,22.7,22.8099,22.63,22.8,15728,0
|
| 960 |
+
AIZN.US,D,20240920,000000,22.82,22.9,22.68,22.805,6723,0
|
| 961 |
+
AIZN.US,D,20240923,000000,22.91,22.95,22.7191,22.85,26984,0
|
| 962 |
+
AIZN.US,D,20240924,000000,22.74,22.93,22.72,22.7511,5674,0
|
| 963 |
+
AIZN.US,D,20240925,000000,22.86,22.9766,22.73,22.73,12843,0
|
| 964 |
+
AIZN.US,D,20240926,000000,22.83,22.99,22.82,22.85,11338,0
|
| 965 |
+
AIZN.US,D,20240927,000000,22.82,22.95,22.66,22.68,13301,0
|
| 966 |
+
AIZN.US,D,20240930,000000,22.75,22.84,22.39,22.47,15777,0
|
| 967 |
+
AIZN.US,D,20241001,000000,22.25,22.36,22.07,22.21,9769,0
|
| 968 |
+
AIZN.US,D,20241002,000000,22.26,22.2999,22.11,22.22,10155,0
|
| 969 |
+
AIZN.US,D,20241003,000000,22.2,22.3779,22.2,22.28,12345,0
|
| 970 |
+
AIZN.US,D,20241004,000000,22.21,22.34,21.92,22.2,28669,0
|
| 971 |
+
AIZN.US,D,20241007,000000,22.19,22.19,21.96,21.98,7828,0
|
| 972 |
+
AIZN.US,D,20241008,000000,22.04,22.17,21.96,22.03,7945,0
|
| 973 |
+
AIZN.US,D,20241009,000000,22.09,22.23,21.96,22.12,9918,0
|
| 974 |
+
AIZN.US,D,20241010,000000,22.18,22.18,21.96,22.15,6072,0
|
| 975 |
+
AIZN.US,D,20241011,000000,22.15,22.5,22.0092,22.49,12402,0
|
| 976 |
+
AIZN.US,D,20241014,000000,22.52,22.79,22.4794,22.64,6123,0
|
| 977 |
+
AIZN.US,D,20241015,000000,22.76,22.92,22.7,22.7869,6260,0
|
| 978 |
+
AIZN.US,D,20241016,000000,22.78,22.99,22.78,22.99,4959,0
|
| 979 |
+
AIZN.US,D,20241017,000000,22.99,23,22.3401,22.95,9272,0
|
| 980 |
+
AIZN.US,D,20241018,000000,22.97,23,22.69,22.86,6217,0
|
| 981 |
+
AIZN.US,D,20241021,000000,22.96,22.98,22.5,22.75,3871,0
|
| 982 |
+
AIZN.US,D,20241022,000000,22.75,22.97,22.4001,22.77,7266,0
|
| 983 |
+
AIZN.US,D,20241023,000000,22.86,22.86,22.3601,22.58,5012,0
|
| 984 |
+
AIZN.US,D,20241024,000000,22.52,22.7858,22.38,22.4157,5664,0
|
| 985 |
+
AIZN.US,D,20241025,000000,22.5,22.68,22.41,22.41,7255,0
|
| 986 |
+
AIZN.US,D,20241028,000000,22.52,22.62,22.27,22.62,7724,0
|
| 987 |
+
AIZN.US,D,20241029,000000,22.56,22.56,22.09,22.28,3654,0
|
| 988 |
+
AIZN.US,D,20241030,000000,22.4,22.65,22.2941,22.2941,5056,0
|
| 989 |
+
AIZN.US,D,20241031,000000,22.46,22.47,22.12,22.47,5742,0
|
| 990 |
+
AIZN.US,D,20241101,000000,22.49,22.58,22.05,22.19,8985,0
|
| 991 |
+
AIZN.US,D,20241104,000000,22.56,22.56,22.33,22.47,5313,0
|
| 992 |
+
AIZN.US,D,20241105,000000,22.38,22.83,22.38,22.8,4414,0
|
| 993 |
+
AIZN.US,D,20241106,000000,22.63,22.77,22.52,22.6904,5000,0
|
| 994 |
+
AIZN.US,D,20241107,000000,22.81,22.85,22.563,22.6001,5248,0
|
| 995 |
+
AIZN.US,D,20241108,000000,22.7,23.1,22.7,23.045,10620,0
|
| 996 |
+
AIZN.US,D,20241111,000000,23.1,23.14,22.7,22.8,7487,0
|
| 997 |
+
AIZN.US,D,20241112,000000,22.776666,22.94,22.2962,22.32,6253,0
|
| 998 |
+
AIZN.US,D,20241113,000000,22.44,22.5799,22.15,22.27,9837,0
|
| 999 |
+
AIZN.US,D,20241114,000000,22.1495,22.56,22.12,22.17,5790,0
|
| 1000 |
+
AIZN.US,D,20241115,000000,22.23,22.23,22.02,22.12,4841,0
|
| 1001 |
+
AIZN.US,D,20241118,000000,22.15,22.46,22.0274,22.04,5803,0
|
| 1002 |
+
AIZN.US,D,20241119,000000,22.04,22.04,21.53,21.53,12961,0
|
| 1003 |
+
AIZN.US,D,20241120,000000,21.505,21.505,21.3,21.365,8308,0
|
| 1004 |
+
AIZN.US,D,20241121,000000,21.48,21.74,21.37,21.38,13411,0
|
| 1005 |
+
AIZN.US,D,20241122,000000,21.54,21.6835,21.39,21.39,9608,0
|
| 1006 |
+
AIZN.US,D,20241125,000000,21.43,22.0613,21.43,21.59,10778,0
|
| 1007 |
+
AIZN.US,D,20241126,000000,21.765,21.765,21.18,21.22,15436,0
|
| 1008 |
+
AIZN.US,D,20241127,000000,21.82,21.82,21.19,21.34,9297,0
|
| 1009 |
+
AIZN.US,D,20241129,000000,21.47,21.95,21.3195,21.95,30762,0
|
| 1010 |
+
AIZN.US,D,20241202,000000,21.9,21.95,21.3001,21.79,10095,0
|
| 1011 |
+
AIZN.US,D,20241203,000000,21.64,21.9899,21.45,21.75,7927,0
|
| 1012 |
+
AIZN.US,D,20241204,000000,21.87,21.94,21.67,21.89,8588,0
|
| 1013 |
+
AIZN.US,D,20241205,000000,21.98,22.22,21.81,22.11,6245,0
|
| 1014 |
+
AIZN.US,D,20241206,000000,22.2271,22.2799,21.81,22.08,7413,0
|
| 1015 |
+
AIZN.US,D,20241209,000000,21.763,22.2564,21.763,21.99,5631,0
|
| 1016 |
+
AIZN.US,D,20241210,000000,21.74,21.925,21.7,21.7101,8149,0
|
| 1017 |
+
AIZN.US,D,20241211,000000,21.71,21.9699,21.65,21.66,15544,0
|
| 1018 |
+
AIZN.US,D,20241212,000000,21.52,21.7,21.3119,21.44,10420,0
|
| 1019 |
+
AIZN.US,D,20241213,000000,21.45,21.6131,21.22,21.22,8410,0
|
| 1020 |
+
AIZN.US,D,20241216,000000,21.24,21.4864,20.96,21.02,16098,0
|
| 1021 |
+
AIZN.US,D,20241217,000000,20.92,21.05,20.81,20.95,11036,0
|
| 1022 |
+
AIZN.US,D,20241218,000000,20.86,21.04,20.75,21,269530,0
|
| 1023 |
+
AIZN.US,D,20241219,000000,20.6146,21,20.6146,20.93,11914,0
|
| 1024 |
+
AIZN.US,D,20241220,000000,20.82,21.0658,20.8,20.99,9245,0
|
| 1025 |
+
AIZN.US,D,20241223,000000,21.05,21.21,20.89,21.03,9846,0
|
| 1026 |
+
AIZN.US,D,20241224,000000,20.9228,21.1,20.59,21,7834,0
|
| 1027 |
+
AIZN.US,D,20241226,000000,20.62,21.08,20.5,21.01,13910,0
|
| 1028 |
+
AIZN.US,D,20241227,000000,20.6851,20.9,20.68,20.82,16724,0
|
| 1029 |
+
AIZN.US,D,20241230,000000,20.812878,20.9858,20.64,20.85,12590,0
|
| 1030 |
+
AIZN.US,D,20241231,000000,20.32,20.499,19.9,20.07,102536,0
|
| 1031 |
+
AIZN.US,D,20250102,000000,20.17,20.61,20.17,20.44,19295,0
|
| 1032 |
+
AIZN.US,D,20250103,000000,20.7374,20.94,20.45,20.79,10949,0
|
| 1033 |
+
AIZN.US,D,20250106,000000,20.53,20.79,20.3736,20.49,15713,0
|
| 1034 |
+
AIZN.US,D,20250107,000000,20.3699,20.39,19.93,20.02,10160,0
|
| 1035 |
+
AIZN.US,D,20250108,000000,19.94,20.041,19.64,19.7,23358,0
|
| 1036 |
+
AIZN.US,D,20250110,000000,19.33,19.4,18.91,19.07,29114,0
|
| 1037 |
+
AIZN.US,D,20250113,000000,18.98,19.35,18.7,19.35,55288,0
|
| 1038 |
+
AIZN.US,D,20250114,000000,18.9909,19.53,18.9909,19.33,25035,0
|
| 1039 |
+
AIZN.US,D,20250115,000000,19.7755,20.2,19.2201,20.1,33506,0
|
| 1040 |
+
AIZN.US,D,20250116,000000,20.035,20.48,19.9135,20.325,22804,0
|
| 1041 |
+
AIZN.US,D,20250117,000000,20.22,20.52,19.9251,20.4,9570,0
|
| 1042 |
+
AIZN.US,D,20250121,000000,20.48,20.74,20.44,20.74,16680,0
|
| 1043 |
+
AIZN.US,D,20250122,000000,20.62,20.81,20.38,20.59,7472,0
|
| 1044 |
+
AIZN.US,D,20250123,000000,20.68,20.83,20.37,20.8,16936,0
|
| 1045 |
+
AIZN.US,D,20250124,000000,20.4479,20.84,20.4479,20.7,5507,0
|
| 1046 |
+
AIZN.US,D,20250127,000000,20.8524,21.16,20.77,21.11,14860,0
|
| 1047 |
+
AIZN.US,D,20250128,000000,20.87,21.14,20.6313,20.85,4177,0
|
| 1048 |
+
AIZN.US,D,20250129,000000,20.94,21.17,20.76,20.92,8034,0
|
| 1049 |
+
AIZN.US,D,20250130,000000,21.1007,21.1499,20.74,20.88,7840,0
|
| 1050 |
+
AIZN.US,D,20250131,000000,21.17,21.17,20.7,20.79,11238,0
|
| 1051 |
+
AIZN.US,D,20250203,000000,20.65,20.9117,20.447,20.52,7330,0
|
| 1052 |
+
AIZN.US,D,20250204,000000,20.55,20.81,20.3501,20.6,8695,0
|
| 1053 |
+
AIZN.US,D,20250205,000000,20.7521,21,20.63,20.88,4799,0
|
| 1054 |
+
AIZN.US,D,20250206,000000,20.82,21,20.6338,20.7001,5977,0
|
| 1055 |
+
AIZN.US,D,20250207,000000,20.4969,20.977,20.4409,20.5,4422,0
|
| 1056 |
+
AIZN.US,D,20250210,000000,20.8699,20.8699,20.5,20.71,5416,0
|
| 1057 |
+
AIZN.US,D,20250211,000000,20.5417,20.84,20.5417,20.84,6931,0
|
| 1058 |
+
AIZN.US,D,20250212,000000,20.53,20.77,20.5,20.6134,7826,0
|
| 1059 |
+
AIZN.US,D,20250213,000000,20.7017,20.7017,20.29,20.37,11402,0
|
| 1060 |
+
AIZN.US,D,20250214,000000,20.57,20.9,20.45,20.45,7974,0
|
| 1061 |
+
AIZN.US,D,20250218,000000,20.4,20.7461,20.15,20.2,9047,0
|
| 1062 |
+
AIZN.US,D,20250219,000000,20.21,20.32,20.02,20.02,8366,0
|
| 1063 |
+
AIZN.US,D,20250220,000000,20.02,20.136,19.95,19.95,8892,0
|
| 1064 |
+
AIZN.US,D,20250221,000000,20.01,20.09,19.96,20.07,13977,0
|
| 1065 |
+
AIZN.US,D,20250224,000000,19.975,20.29,19.975,20.16,12193,0
|
| 1066 |
+
AIZN.US,D,20250225,000000,20.32,20.39,20.22,20.33,17991,0
|
| 1067 |
+
AIZN.US,D,20250226,000000,20.37,20.37,20.2,20.25,4098,0
|
| 1068 |
+
AIZN.US,D,20250227,000000,20.21,20.31,20.17,20.23,4850,0
|
| 1069 |
+
AIZN.US,D,20250228,000000,20.26,20.4,20.17,20.18,12136,0
|
| 1070 |
+
AIZN.US,D,20250303,000000,20.2,20.35,20.0881,20.25,18325,0
|
| 1071 |
+
AIZN.US,D,20250304,000000,20.1,20.2566,19.81,19.96,14873,0
|
| 1072 |
+
AIZN.US,D,20250305,000000,19.9796,20.05,19.81,19.91,14510,0
|
| 1073 |
+
AIZN.US,D,20250306,000000,19.81,19.992,19.68,19.7,14593,0
|
| 1074 |
+
AIZN.US,D,20250307,000000,19.52,19.74,19.36,19.37,15845,0
|
| 1075 |
+
AIZN.US,D,20250310,000000,19.37,19.55,19.31,19.317,6515,0
|
| 1076 |
+
AIZN.US,D,20250311,000000,19.35,19.45,19.2128,19.33,10259,0
|
| 1077 |
+
AIZN.US,D,20250312,000000,19.3626,19.54,19.22,19.46,14868,0
|
| 1078 |
+
AIZN.US,D,20250313,000000,19.5299,19.74,19.31,19.53,21097,0
|
| 1079 |
+
AIZN.US,D,20250314,000000,19.71,19.91,19.53,19.66,11183,0
|
| 1080 |
+
AIZN.US,D,20250317,000000,19.73,20.02,19.63,19.9,13018,0
|
| 1081 |
+
AIZN.US,D,20250318,000000,19.7601,19.94,19.72,19.81,26069,0
|
| 1082 |
+
AIZN.US,D,20250319,000000,19.9,19.92,19.57,19.71,26760,0
|
| 1083 |
+
AIZN.US,D,20250320,000000,19.88,19.88,19.58,19.66,14085,0
|
| 1084 |
+
AIZN.US,D,20250321,000000,19.5324,19.71,19.5324,19.63,16139,0
|
| 1085 |
+
AIZN.US,D,20250324,000000,19.64,19.76,19.5623,19.66,9126,0
|
| 1086 |
+
AIZN.US,D,20250325,000000,19.67,19.77,19.6,19.74,18482,0
|
| 1087 |
+
AIZN.US,D,20250326,000000,19.61,19.66,19.21,19.47,40158,0
|
| 1088 |
+
AIZN.US,D,20250327,000000,19.42,19.525,19.29,19.44,29349,0
|
| 1089 |
+
AIZN.US,D,20250328,000000,19.5699,19.5699,19.16,19.2,110154,0
|
| 1090 |
+
AIZN.US,D,20250331,000000,19.26,19.37,19.06,19.21,286848,0
|
| 1091 |
+
AIZN.US,D,20250401,000000,19.1,19.4199,19.07,19.23,42791,0
|
| 1092 |
+
AIZN.US,D,20250402,000000,19.2,19.5,19.13,19.4492,13928,0
|
| 1093 |
+
AIZN.US,D,20250403,000000,19.18,19.29,19.05,19.22,10495,0
|
| 1094 |
+
AIZN.US,D,20250404,000000,19.06,19.41,18.9033,19.1,17202,0
|
| 1095 |
+
AIZN.US,D,20250407,000000,18.4313,19.69,18.01,18.77,24020,0
|
| 1096 |
+
AIZN.US,D,20250408,000000,19.115,19.13,18.19,18.44,23466,0
|
| 1097 |
+
AIZN.US,D,20250409,000000,18.63,19,18.09,18.89,29271,0
|
| 1098 |
+
AIZN.US,D,20250410,000000,18.635,19.09,18.3341,19.07,50807,0
|
| 1099 |
+
AIZN.US,D,20250411,000000,18.865,19.115,18.615,19.09,24646,0
|
| 1100 |
+
AIZN.US,D,20250414,000000,19.3628,19.86,18.99,19.45,18801,0
|
| 1101 |
+
AIZN.US,D,20250415,000000,19.7499,19.7499,19.25,19.35,36189,0
|
| 1102 |
+
AIZN.US,D,20250416,000000,19.22,19.4347,19.165,19.345,5594,0
|
| 1103 |
+
AIZN.US,D,20250417,000000,19.33,19.33,19.19,19.27,7902,0
|
| 1104 |
+
AIZN.US,D,20250421,000000,19.15,19.55,19.1,19.27,29268,0
|
| 1105 |
+
AIZN.US,D,20250422,000000,19.36,19.41,19.15,19.24,15425,0
|
| 1106 |
+
AIZN.US,D,20250423,000000,19.525,19.525,19.2801,19.4,8994,0
|
| 1107 |
+
AIZN.US,D,20250424,000000,19.51,19.53,19.29,19.44,7104,0
|
| 1108 |
+
AIZN.US,D,20250425,000000,19.33,19.49,19.2875,19.4281,4411,0
|
| 1109 |
+
AIZN.US,D,20250428,000000,19.42,19.4259,19.3101,19.3455,7644,0
|
| 1110 |
+
AIZN.US,D,20250429,000000,19.29,19.56,19.28,19.515,21877,0
|
| 1111 |
+
AIZN.US,D,20250430,000000,19.31,19.7,19.2952,19.5,12999,0
|
| 1112 |
+
AIZN.US,D,20250501,000000,19.605,19.9037,19.51,19.765,6426,0
|
| 1113 |
+
AIZN.US,D,20250502,000000,19.6443,19.85,19.33,19.8,4604,0
|
| 1114 |
+
AIZN.US,D,20250505,000000,19.84,19.91,19.27,19.75,7967,0
|
| 1115 |
+
AIZN.US,D,20250506,000000,19.39,19.75,19.39,19.62,17579,0
|
| 1116 |
+
AIZN.US,D,20250507,000000,19.63,19.7276,19.47,19.635,45916,0
|
| 1117 |
+
AIZN.US,D,20250508,000000,19.92,19.92,19.5001,19.8,10975,0
|
| 1118 |
+
AIZN.US,D,20250509,000000,19.88,19.88,19.61,19.705,12999,0
|
| 1119 |
+
AIZN.US,D,20250512,000000,19.72,19.9631,19.625,19.625,9611,0
|
| 1120 |
+
AIZN.US,D,20250513,000000,19.755,20.42,19.46,20.075,35490,0
|
| 1121 |
+
AIZN.US,D,20250514,000000,19.6528,20.23,19.5767,19.7944,20974,0
|
| 1122 |
+
AIZN.US,D,20250515,000000,19.78,19.78,19.56,19.69,12866,0
|
| 1123 |
+
AIZN.US,D,20250516,000000,19.71,20.4,19.69,20.4,35490,0
|
| 1124 |
+
AIZN.US,D,20250519,000000,20.27,20.63,20,20.58,25462,0
|
| 1125 |
+
AIZN.US,D,20250520,000000,20.46,20.49,20.13,20.13,11619,0
|
| 1126 |
+
AIZN.US,D,20250521,000000,19.78,20.1933,19.67,19.725,6032,0
|
| 1127 |
+
AIZN.US,D,20250522,000000,20.4281,20.4281,19.5722,19.72,5441,0
|
| 1128 |
+
AIZN.US,D,20250523,000000,19.975,19.975,19.5,19.71,6343,0
|
| 1129 |
+
AIZN.US,D,20250527,000000,20.16,20.16,19.5801,19.95,9704,0
|
| 1130 |
+
AIZN.US,D,20250528,000000,20.1946,20.1946,19.82,19.8201,4854,0
|
| 1131 |
+
AIZN.US,D,20250529,000000,19.82,19.895,19.72,19.77,11029,0
|
| 1132 |
+
AIZN.US,D,20250530,000000,19.9464,19.9464,19.66,19.76,7592,0
|
| 1133 |
+
AIZN.US,D,20250602,000000,19.638,19.75,19.6,19.68,10711,0
|
| 1134 |
+
AIZN.US,D,20250603,000000,20.005,20.005,19.65,19.6559,11357,0
|
| 1135 |
+
AIZN.US,D,20250604,000000,19.67,19.8725,19.67,19.798,8588,0
|
| 1136 |
+
AIZN.US,D,20250605,000000,19.7732,19.98,19.61,19.63,13047,0
|
| 1137 |
+
AIZN.US,D,20250606,000000,19.6,19.77,19.56,19.61,12089,0
|
| 1138 |
+
AIZN.US,D,20250609,000000,19.6344,19.68,19.56,19.645,38901,0
|
| 1139 |
+
AIZN.US,D,20250610,000000,19.57,19.65,19.5101,19.6,20949,0
|
| 1140 |
+
AIZN.US,D,20250611,000000,19.53,19.76,19.5,19.57,10198,0
|
| 1141 |
+
AIZN.US,D,20250612,000000,19.5782,19.72,19.5782,19.71,14222,0
|
| 1142 |
+
AIZN.US,D,20250613,000000,19.71,19.72,19.4001,19.52,15888,0
|
| 1143 |
+
AIZN.US,D,20250616,000000,19.5599,19.76,19.54,19.59,18858,0
|
| 1144 |
+
AIZN.US,D,20250617,000000,19.55,19.76,19.53,19.76,12887,0
|
| 1145 |
+
AIZN.US,D,20250618,000000,19.5601,19.885,19.5601,19.81,23771,0
|
| 1146 |
+
AIZN.US,D,20250620,000000,19.785,20.07,19.69,20.06,14011,0
|
| 1147 |
+
AIZN.US,D,20250623,000000,20.06,20.23,20.06,20.155,16183,0
|
| 1148 |
+
AIZN.US,D,20250624,000000,20.27,20.37,20.25,20.31,11792,0
|
| 1149 |
+
AIZN.US,D,20250625,000000,20.355,20.43,20.14,20.26,12563,0
|
| 1150 |
+
AIZN.US,D,20250626,000000,20.22,20.34,20.1859,20.34,17969,0
|
| 1151 |
+
AIZN.US,D,20250627,000000,20.44,20.83,20.34,20.72,96579,0
|
| 1152 |
+
AIZN.US,D,20250630,000000,20.83,22,20.45,21.45,208760,0
|
| 1153 |
+
AIZN.US,D,20250701,000000,21.08,21.12,20.7701,20.88,15755,0
|
| 1154 |
+
AIZN.US,D,20250702,000000,20.4546,20.85,20.4546,20.79,9294,0
|
| 1155 |
+
AIZN.US,D,20250703,000000,20.56,20.76,20.56,20.64,3750,0
|
| 1156 |
+
AIZN.US,D,20250707,000000,20.485,20.66,20.39,20.51,10657,0
|
| 1157 |
+
AIZN.US,D,20250708,000000,20.49,20.85,20.47,20.6,9890,0
|
| 1158 |
+
AIZN.US,D,20250709,000000,20.5,20.6,20.45,20.5,11128,0
|
| 1159 |
+
AIZN.US,D,20250710,000000,20.47,20.5,20.45,20.5,4558,0
|
| 1160 |
+
AIZN.US,D,20250711,000000,20.3501,20.5899,20.23,20.305,8514,0
|
| 1161 |
+
AIZN.US,D,20250714,000000,20.2001,20.36,20.04,20.2481,7390,0
|
| 1162 |
+
AIZN.US,D,20250715,000000,20.2666,20.32,19.98,19.98,9144,0
|
| 1163 |
+
AIZN.US,D,20250716,000000,20.09,20.09,19.85,19.9,10527,0
|
| 1164 |
+
AIZN.US,D,20250717,000000,20.1365,20.24,19.893,20,13264,0
|
| 1165 |
+
AIZN.US,D,20250718,000000,20.05,20.1174,19.9,19.98,13490,0
|
| 1166 |
+
AIZN.US,D,20250721,000000,20.135,20.135,19.8203,19.91,11248,0
|
| 1167 |
+
AIZN.US,D,20250722,000000,19.85,19.971,19.85,19.9,8545,0
|
| 1168 |
+
AIZN.US,D,20250723,000000,19.86,19.98,19.68,19.68,14448,0
|
| 1169 |
+
AIZN.US,D,20250724,000000,19.67,19.74,19.52,19.57,12066,0
|
| 1170 |
+
AIZN.US,D,20250725,000000,19.698,19.7,19.49,19.53,23551,0
|
| 1171 |
+
AIZN.US,D,20250728,000000,19.5,19.6786,19.45,19.45,13969,0
|
| 1172 |
+
AIZN.US,D,20250729,000000,19.5,19.69,19.43,19.6,20057,0
|
| 1173 |
+
AIZN.US,D,20250730,000000,19.63,19.7,19.56,19.64,7708,0
|
| 1174 |
+
AIZN.US,D,20250731,000000,19.64,19.9,19.6,19.73,32930,0
|
| 1175 |
+
AIZN.US,D,20250801,000000,19.73,19.8637,19.5801,19.8,14421,0
|
| 1176 |
+
AIZN.US,D,20250804,000000,19.84,20.04,19.72,20.03,19985,0
|
| 1177 |
+
AIZN.US,D,20250805,000000,20.05,20.1,19.76,19.9,1211438,0
|
| 1178 |
+
AIZN.US,D,20250806,000000,19.93,19.95,19.73,19.88,10572,0
|
| 1179 |
+
AIZN.US,D,20250807,000000,19.74,19.91,19.7,19.8,27870,0
|
| 1180 |
+
AIZN.US,D,20250808,000000,19.83,19.91,19.795,19.91,5753,0
|
| 1181 |
+
AIZN.US,D,20250811,000000,19.98,20.06,19.94,19.974,7826,0
|
| 1182 |
+
AIZN.US,D,20250812,000000,20.01,20.35,19.9678,20.31,11666,0
|
| 1183 |
+
AIZN.US,D,20250813,000000,20.41,20.55,20.3638,20.5253,11540,0
|
| 1184 |
+
AIZN.US,D,20250814,000000,20.44,20.51,20.2501,20.45,25891,0
|
| 1185 |
+
AIZN.US,D,20250815,000000,20.5,20.53,20.35,20.47,55616,0
|
| 1186 |
+
AIZN.US,D,20250818,000000,20.5,20.55,20.475,20.55,7720,0
|
| 1187 |
+
AIZN.US,D,20250819,000000,20.55,20.69,20.4601,20.53,15368,0
|
| 1188 |
+
AIZN.US,D,20250820,000000,20.62,20.69,20.5,20.69,17466,0
|
| 1189 |
+
AIZN.US,D,20250821,000000,20.7321,20.7321,20.54,20.63,14201,0
|
| 1190 |
+
AIZN.US,D,20250822,000000,20.7156,20.78,20.6735,20.78,9204,0
|
| 1191 |
+
AIZN.US,D,20250825,000000,20.85,21.1499,20.7,20.7884,5998,0
|
| 1192 |
+
AIZN.US,D,20250826,000000,20.9123,20.9123,20.5,20.81,44105,0
|
| 1193 |
+
AIZN.US,D,20250827,000000,20.82,20.9,20.625,20.9,11223,0
|
| 1194 |
+
AIZN.US,D,20250828,000000,20.836,20.88,20.81,20.8101,5161,0
|
| 1195 |
+
AIZN.US,D,20250829,000000,20.76,20.8028,20.41,20.41,24739,0
|
| 1196 |
+
AIZN.US,D,20250902,000000,20.2968,20.7103,20.17,20.43,15213,0
|
| 1197 |
+
AIZN.US,D,20250903,000000,20.3545,20.51,20.34,20.4,10182,0
|
| 1198 |
+
AIZN.US,D,20250904,000000,20.46,20.57,20.45,20.57,9790,0
|
| 1199 |
+
AIZN.US,D,20250905,000000,20.655,20.77,20.56,20.77,5547,0
|
| 1200 |
+
AIZN.US,D,20250908,000000,20.8343,20.88,20.69,20.85,12762,0
|
| 1201 |
+
AIZN.US,D,20250909,000000,20.7675,20.88,20.67,20.73,4280,0
|
| 1202 |
+
AIZN.US,D,20250910,000000,20.8,20.88,20.64,20.74,5571,0
|
| 1203 |
+
AIZN.US,D,20250911,000000,20.72,20.88,20.72,20.78,21758,0
|
| 1204 |
+
AIZN.US,D,20250912,000000,20.85,20.88,20.819,20.85,9865,0
|
| 1205 |
+
AIZN.US,D,20250915,000000,20.84,20.94,20.75,20.87,18378,0
|
| 1206 |
+
AIZN.US,D,20250916,000000,20.8,21.02,20.6742,20.9,17852,0
|
| 1207 |
+
AIZN.US,D,20250917,000000,20.99,21.05,20.6717,20.76,13609,0
|
| 1208 |
+
AIZN.US,D,20250918,000000,20.79,21.0214,20.79,20.86,15897,0
|
| 1209 |
+
AIZN.US,D,20250919,000000,20.86,20.9,20.7,20.87,9766,0
|
| 1210 |
+
AIZN.US,D,20250922,000000,20.76,20.9,20.67,20.67,5840,0
|
| 1211 |
+
AIZN.US,D,20250923,000000,20.66,20.8499,20.63,20.72,55476,0
|
| 1212 |
+
AIZN.US,D,20250924,000000,20.765,20.765,20.53,20.61,33587,0
|
| 1213 |
+
AIZN.US,D,20250925,000000,20.6661,20.72,20.48,20.58,21544,0
|
| 1214 |
+
AIZN.US,D,20250926,000000,20.5,20.57,20.34,20.43,16398,0
|
| 1215 |
+
AIZN.US,D,20250929,000000,20.375,20.6,20.105,20.25,23475,0
|
| 1216 |
+
AIZN.US,D,20250930,000000,20.1316,20.25,19.84,20.07,253345,0
|
| 1217 |
+
AIZN.US,D,20251001,000000,19.87,20.13,19.7111,20.06,54189,0
|
| 1218 |
+
AIZN.US,D,20251002,000000,20.06,20.23,19.99,20.17,44855,0
|
| 1219 |
+
AIZN.US,D,20251003,000000,20.1164,20.29,20.08,20.21,23131,0
|
| 1220 |
+
AIZN.US,D,20251006,000000,20.115,20.23,20.0701,20.19,12397,0
|
| 1221 |
+
AIZN.US,D,20251007,000000,20.19,20.2887,20.0572,20.18,24373,0
|
| 1222 |
+
AIZN.US,D,20251008,000000,20.1,20.28,20.08,20.25,24622,0
|
| 1223 |
+
AIZN.US,D,20251009,000000,20.23,20.25,19.96,20.04,17842,0
|
| 1224 |
+
AIZN.US,D,20251010,000000,20.05,20.13,19.97,20.01,74359,0
|
| 1225 |
+
AIZN.US,D,20251013,000000,20.08,20.2106,20.08,20.21,7982,0
|
| 1226 |
+
AIZN.US,D,20251014,000000,20.2,20.2432,20.1104,20.2,5287,0
|
| 1227 |
+
AIZN.US,D,20251015,000000,20.4899,20.49,20.29,20.36,10195,0
|
| 1228 |
+
AIZN.US,D,20251016,000000,20.5026,20.56,20.2584,20.33,15778,0
|
| 1229 |
+
AIZN.US,D,20251017,000000,20.56,20.6,20.13,20.58,49114,0
|
| 1230 |
+
AIZN.US,D,20251020,000000,20.55,20.6,20.47,20.59,4947,0
|
| 1231 |
+
AIZN.US,D,20251021,000000,20.56,20.77,20.54,20.76,8978,0
|
| 1232 |
+
AIZN.US,D,20251022,000000,20.645,20.74,20.5315,20.6,5456,0
|
| 1233 |
+
AIZN.US,D,20251023,000000,20.633,20.68,20.39,20.525,9431,0
|
| 1234 |
+
AIZN.US,D,20251024,000000,20.508,20.6999,20.39,20.5999,5611,0
|
| 1235 |
+
AIZN.US,D,20251027,000000,20.6999,20.6999,20.4851,20.59,9187,0
|
| 1236 |
+
AIZN.US,D,20251028,000000,20.6,20.6,20.39,20.4756,5382,0
|
| 1237 |
+
AIZN.US,D,20251029,000000,20.54,20.7699,20.4358,20.52,7039,0
|
| 1238 |
+
AIZN.US,D,20251030,000000,20.6283,20.6283,20.2399,20.43,6773,0
|
| 1239 |
+
AIZN.US,D,20251031,000000,20.405,20.52,20.12,20.15,25031,0
|
| 1240 |
+
AIZN.US,D,20251103,000000,20.27,20.5,20.05,20.17,13013,0
|
| 1241 |
+
AIZN.US,D,20251104,000000,20.16,20.25,19.91,20.0016,14619,0
|
| 1242 |
+
AIZN.US,D,20251105,000000,20.04,20.374,20.04,20.19,12084,0
|
| 1243 |
+
AIZN.US,D,20251106,000000,20.19,20.5499,20.17,20.54,10647,0
|
| 1244 |
+
AIZN.US,D,20251107,000000,20.32,20.54,20.24,20.41,13330,0
|
| 1245 |
+
AIZN.US,D,20251110,000000,20.41,20.47,20.25,20.27,12718,0
|
| 1246 |
+
AIZN.US,D,20251111,000000,20.28,20.33,20.14,20.14,9409,0
|
| 1247 |
+
AIZN.US,D,20251112,000000,20.1501,20.3099,20.08,20.12,10736,0
|
| 1248 |
+
AIZN.US,D,20251113,000000,19.97,20.11,19.81,19.81,15213,0
|
| 1249 |
+
AIZN.US,D,20251114,000000,19.722,19.86,19.7,19.76,25415,0
|
| 1250 |
+
AIZN.US,D,20251117,000000,19.815,19.86,19.43,19.83,20492,0
|
| 1251 |
+
AIZN.US,D,20251118,000000,19.625,20.03,19.61,20,17231,0
|
| 1252 |
+
AIZN.US,D,20251119,000000,20.1278,20.2899,20.09,20.25,12488,0
|
| 1253 |
+
AIZN.US,D,20251120,000000,20.03,20.28,19.78,20.045,11719,0
|
| 1254 |
+
AIZN.US,D,20251121,000000,20.2699,20.2699,19.79,19.82,7896,0
|
| 1255 |
+
AIZN.US,D,20251124,000000,20.1,20.1,19.67,19.68,11024,0
|
| 1256 |
+
AIZN.US,D,20251125,000000,19.68,20.09,19.66,19.79,14238,0
|
| 1257 |
+
AIZN.US,D,20251126,000000,19.82,19.82,19.56,19.8,19995,0
|
| 1258 |
+
AIZN.US,D,20251128,000000,19.8469,19.8469,19.65,19.76,7822,0
|
| 1259 |
+
AIZN.US,D,20251201,000000,19.6555,19.69,19.61,19.69,16042,0
|
| 1260 |
+
AIZN.US,D,20251202,000000,19.61,19.76,19.55,19.71,25044,0
|
| 1261 |
+
AIZN.US,D,20251203,000000,19.625,19.76,19.5709,19.66,11753,0
|
| 1262 |
+
AIZN.US,D,20251204,000000,19.63,19.7398,19.56,19.65,21207,0
|
| 1263 |
+
AIZN.US,D,20251205,000000,19.65,19.69,19.49,19.6,38351,0
|
| 1264 |
+
AIZN.US,D,20251208,000000,19.5969,19.75,19.4401,19.58,16449,0
|
| 1265 |
+
AIZN.US,D,20251209,000000,19.6008,19.99,19.55,19.7482,17707,0
|
| 1266 |
+
AIZN.US,D,20251210,000000,19.74,19.8,19.71,19.73,9391,0
|
| 1267 |
+
AIZN.US,D,20251211,000000,19.845,19.878,19.56,19.82,47261,0
|
| 1268 |
+
AIZN.US,D,20251212,000000,19.72,19.8899,19.67,19.67,30173,0
|
| 1269 |
+
AIZN.US,D,20251215,000000,19.74,19.9099,19.61,19.75,13865,0
|
| 1270 |
+
AIZN.US,D,20251216,000000,19.62,19.86,19.62,19.75,17761,0
|
| 1271 |
+
AIZN.US,D,20251217,000000,19.7454,19.75,19.66,19.7,25825,0
|
| 1272 |
+
AIZN.US,D,20251218,000000,19.725,19.9,19.66,19.8,17601,0
|
| 1273 |
+
AIZN.US,D,20251219,000000,19.81,19.89,19.72,19.77,17293,0
|
| 1274 |
+
AIZN.US,D,20251222,000000,19.795,19.86,19.6708,19.75,12522,0
|
| 1275 |
+
AIZN.US,D,20251223,000000,19.66,19.7584,19.64,19.65,13499,0
|
| 1276 |
+
AIZN.US,D,20251224,000000,19.74,19.7995,19.59,19.69,6860,0
|
| 1277 |
+
AIZN.US,D,20251226,000000,19.675,19.77,19.65,19.732,12387,0
|
| 1278 |
+
AIZN.US,D,20251229,000000,19.715,19.79,19.6,19.72,10301,0
|
| 1279 |
+
AIZN.US,D,20251230,000000,19.7,19.86,19.685,19.81,8863,0
|
| 1280 |
+
AIZN.US,D,20251231,000000,19.55,19.55,19.3561,19.45,23792,0
|
| 1281 |
+
AIZN.US,D,20260102,000000,19.515,19.72,19.4715,19.63,14174,0
|
| 1282 |
+
AIZN.US,D,20260105,000000,19.62,20.08,19.56,19.8,47868,0
|
| 1283 |
+
AIZN.US,D,20260106,000000,19.8,19.92,19.6922,19.8,8106,0
|
| 1284 |
+
AIZN.US,D,20260107,000000,19.72,19.99,19.72,19.89,5472,0
|
| 1285 |
+
AIZN.US,D,20260108,000000,19.8019,20.04,19.78,19.89,6422,0
|
| 1286 |
+
AIZN.US,D,20260109,000000,19.8975,20.41,19.7201,20.4,60741,0
|
| 1287 |
+
AIZN.US,D,20260112,000000,20.31,20.4,20.2,20.38,21352,0
|
| 1288 |
+
AIZN.US,D,20260113,000000,20.375,20.39,20.0889,20.22,19638,0
|
| 1289 |
+
AIZN.US,D,20260114,000000,20.21,20.32,20.0901,20.31,10462,0
|
| 1290 |
+
AIZN.US,D,20260115,000000,20.41,20.43,20.14,20.17,30830,0
|
| 1291 |
+
AIZN.US,D,20260116,000000,20.076,20.2499,20.076,20.16,15101,0
|
| 1292 |
+
AIZN.US,D,20260120,000000,20.05,20.2479,19.95,20.18,24552,0
|
| 1293 |
+
AIZN.US,D,20260121,000000,20.2116,20.3,20.03,20.25,13213,0
|
| 1294 |
+
AIZN.US,D,20260122,000000,20.28,20.6,20.1799,20.57,21397,0
|
| 1295 |
+
AIZN.US,D,20260123,000000,20.58,20.83,20.413,20.69,18828,0
|
| 1296 |
+
AIZN.US,D,20260126,000000,20.55,20.97,20.55,20.88,20758,0
|
| 1297 |
+
AIZN.US,D,20260127,000000,20.95,20.99,20.7388,20.76,16986,0
|
| 1298 |
+
AIZN.US,D,20260128,000000,20.87,20.96,20.4501,20.66,11077,0
|
| 1299 |
+
AIZN.US,D,20260129,000000,20.68,20.77,20.56,20.56,10741,0
|
| 1300 |
+
AIZN.US,D,20260130,000000,20.7699,20.77,20.492,20.6,14950,0
|
| 1301 |
+
AIZN.US,D,20260202,000000,20.66,20.8143,20.58,20.8143,14415,0
|
| 1302 |
+
AIZN.US,D,20260203,000000,20.76,20.77,20.4147,20.7599,25133,0
|
| 1303 |
+
AIZN.US,D,20260204,000000,20.5908,20.9599,20.5908,20.93,17524,0
|
| 1304 |
+
AIZN.US,D,20260205,000000,20.84,21.17,20.65,21.01,55015,0
|
| 1305 |
+
AIZN.US,D,20260206,000000,20.85,21.25,20.85,21.25,23993,0
|
| 1306 |
+
AIZN.US,D,20260209,000000,21.0001,21.36,21.0001,21.33,17422,0
|
| 1307 |
+
AIZN.US,D,20260210,000000,21.0868,21.97,21.0868,21.56,12773,0
|
| 1308 |
+
AIZN.US,D,20260211,000000,21.8,21.82,21.36,21.39,19691,0
|
| 1309 |
+
AIZN.US,D,20260212,000000,21.6,21.6,21.03,21.03,17907,0
|
| 1310 |
+
AIZN.US,D,20260213,000000,21.18,21.6105,21.04,21.265,9925,0
|
| 1311 |
+
AIZN.US,D,20260217,000000,21.4426,21.5,21.04,21.4,14096,0
|
| 1312 |
+
AIZN.US,D,20260218,000000,21.65,21.665,21.26,21.34,6472,0
|
daily/us/nyse stocks/1/alrg.us.txt
ADDED
|
@@ -0,0 +1,67 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ALRG.US,D,20250708,000000,24.82,24.83,24.7811,24.7811,200293,0
|
| 3 |
+
ALRG.US,D,20250709,000000,24.9699,24.9699,24.88,24.959,4363,0
|
| 4 |
+
ALRG.US,D,20250710,000000,24.9468,25.03,24.9468,25.0213,1091,0
|
| 5 |
+
ALRG.US,D,20250711,000000,24.95,24.9964,24.95,24.9964,292,0
|
| 6 |
+
ALRG.US,D,20250714,000000,24.97,25.0173,24.97,25.0173,114,0
|
| 7 |
+
ALRG.US,D,20250715,000000,25.16,25.16,24.9582,24.9582,705,0
|
| 8 |
+
ALRG.US,D,20250716,000000,24.9,24.9769,24.78,24.9769,4279,0
|
| 9 |
+
ALRG.US,D,20250717,000000,25.04,25.14,25.04,25.1365,7641,0
|
| 10 |
+
ALRG.US,D,20250718,000000,25.14,25.14,25.11,25.1163,2206,0
|
| 11 |
+
ALRG.US,D,20250721,000000,25.2567,25.27,25.1591,25.1591,18216,0
|
| 12 |
+
ALRG.US,D,20250722,000000,25.1,25.1667,25.1,25.1667,3351,0
|
| 13 |
+
ALRG.US,D,20250723,000000,25.22,25.3803,25.22,25.3803,1882,0
|
| 14 |
+
ALRG.US,D,20250724,000000,25.48,25.55,25.48,25.4936,1801,0
|
| 15 |
+
ALRG.US,D,20250725,000000,25.58,25.6,25.52,25.5956,473,0
|
| 16 |
+
ALRG.US,D,20250728,000000,25.65,25.66,25.6,25.63,1674,0
|
| 17 |
+
ALRG.US,D,20250729,000000,25.66,25.66,25.5211,25.5211,584,0
|
| 18 |
+
ALRG.US,D,20250730,000000,25.55,25.55,25.442,25.442,300,0
|
| 19 |
+
ALRG.US,D,20250731,000000,25.68,25.68,25.4113,25.4113,771,0
|
| 20 |
+
ALRG.US,D,20250801,000000,25.04,25.05,24.98,25.05,1514,0
|
| 21 |
+
ALRG.US,D,20250804,000000,25.31,25.3491,25.31,25.3491,303,0
|
| 22 |
+
ALRG.US,D,20250805,000000,25.32,25.32,25.1866,25.1866,302,0
|
| 23 |
+
ALRG.US,D,20250806,000000,25.28,25.42,25.28,25.394,525,0
|
| 24 |
+
ALRG.US,D,20250807,000000,25.5498,25.5498,25.3549,25.3549,404,0
|
| 25 |
+
ALRG.US,D,20250808,000000,25.55,25.5862,25.55,25.5862,117,0
|
| 26 |
+
ALRG.US,D,20250811,000000,25.6,25.6,25.4854,25.4854,144,0
|
| 27 |
+
ALRG.US,D,20250812,000000,25.71,25.8535,25.71,25.8535,191,0
|
| 28 |
+
ALRG.US,D,20250813,000000,25.98,25.98,25.9633,25.9633,102,0
|
| 29 |
+
ALRG.US,D,20250814,000000,25.95,26.0141,25.95,26.0141,112,0
|
| 30 |
+
ALRG.US,D,20250821,000000,25.51,25.51,25.5087,25.5087,346,0
|
| 31 |
+
ALRG.US,D,20250826,000000,25.89,25.9152,25.89,25.9152,161,0
|
| 32 |
+
ALRG.US,D,20250828,000000,26.06,26.1673,26.0599,26.1673,380,0
|
| 33 |
+
ALRG.US,D,20250903,000000,25.96,25.9833,25.96,25.9833,2000,0
|
| 34 |
+
ALRG.US,D,20250910,000000,26.35,26.35,26.31,26.3473,2151,0
|
| 35 |
+
ALRG.US,D,20250912,000000,26.52,26.5561,26.52,26.5561,951,0
|
| 36 |
+
ALRG.US,D,20250915,000000,26.73,26.7417,26.73,26.7417,316,0
|
| 37 |
+
ALRG.US,D,20250925,000000,26.66,26.66,26.6414,26.6414,845,0
|
| 38 |
+
ALRG.US,D,20251003,000000,27.1,27.1,27.0051,27.0051,565,0
|
| 39 |
+
ALRG.US,D,20251010,000000,27.1916,27.1916,26.3629,26.3629,256,0
|
| 40 |
+
ALRG.US,D,20251013,000000,26.78,26.85,26.78,26.7953,3929,0
|
| 41 |
+
ALRG.US,D,20251021,000000,27.2,27.2001,27.2,27.2001,220,0
|
| 42 |
+
ALRG.US,D,20251027,000000,27.74,27.74,27.74,27.74,467,0
|
| 43 |
+
ALRG.US,D,20251114,000000,27.22,27.22,27.1571,27.1571,231,0
|
| 44 |
+
ALRG.US,D,20251125,000000,27.03,27.42,27.025,27.4154,986,0
|
| 45 |
+
ALRG.US,D,20251203,000000,27.81,27.81,27.783,27.783,1251,0
|
| 46 |
+
ALRG.US,D,20251204,000000,27.76,27.76,27.7347,27.7347,1206,0
|
| 47 |
+
ALRG.US,D,20251209,000000,27.79,27.79,27.7395,27.7395,421,0
|
| 48 |
+
ALRG.US,D,20251210,000000,27.69,27.8849,27.69,27.8849,462,0
|
| 49 |
+
ALRG.US,D,20251212,000000,27.72,27.72,27.6121,27.6121,301,0
|
| 50 |
+
ALRG.US,D,20251216,000000,27.37,27.4476,27.3561,27.4476,5033,0
|
| 51 |
+
ALRG.US,D,20251230,000000,27.8,27.8,27.77,27.77,800,0
|
| 52 |
+
ALRG.US,D,20260109,000000,28.04,28.0977,28.0399,28.0977,363,0
|
| 53 |
+
ALRG.US,D,20260113,000000,28.05,28.05,28.0434,28.0434,5501,0
|
| 54 |
+
ALRG.US,D,20260120,000000,27.7,27.7,27.529,27.529,1033,0
|
| 55 |
+
ALRG.US,D,20260129,000000,28.15,28.2158,28.15,28.2158,2180,0
|
| 56 |
+
ALRG.US,D,20260130,000000,28.14,28.14,28.0271,28.0271,329,0
|
| 57 |
+
ALRG.US,D,20260202,000000,28.25,28.2684,28.25,28.2684,270,0
|
| 58 |
+
ALRG.US,D,20260203,000000,28.12,28.12,27.77,27.9687,542,0
|
| 59 |
+
ALRG.US,D,20260204,000000,27.93,27.93,27.8121,27.8121,210,0
|
| 60 |
+
ALRG.US,D,20260205,000000,27.45,27.54,27.45,27.45,525,0
|
| 61 |
+
ALRG.US,D,20260206,000000,27.65,27.8985,27.65,27.8985,110,0
|
| 62 |
+
ALRG.US,D,20260209,000000,27.94,28.0403,27.94,28.0403,118,0
|
| 63 |
+
ALRG.US,D,20260210,000000,28.11,28.11,27.9173,27.9173,238,0
|
| 64 |
+
ALRG.US,D,20260211,000000,27.91,27.91,27.87,27.87,323,0
|
| 65 |
+
ALRG.US,D,20260212,000000,27.87,27.87,27.4461,27.4461,114,0
|
| 66 |
+
ALRG.US,D,20260217,000000,27.3,27.5067,27.3,27.5067,110,0
|
| 67 |
+
ALRG.US,D,20260218,000000,27.72,27.72,27.72,27.72,110,0
|
daily/us/nyse stocks/1/amjb.us.txt
ADDED
|
@@ -0,0 +1,511 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AMJB.US,D,20240206,000000,26.1775,26.1775,26.1775,26.1775,82,0
|
| 3 |
+
AMJB.US,D,20240207,000000,26.241,26.241,26.241,26.241,15,0
|
| 4 |
+
AMJB.US,D,20240208,000000,26.24,26.3282,26.24,26.3282,131,0
|
| 5 |
+
AMJB.US,D,20240209,000000,26.347,26.347,26.347,26.347,14,0
|
| 6 |
+
AMJB.US,D,20240212,000000,26.6302,26.6302,26.6302,26.6302,39,0
|
| 7 |
+
AMJB.US,D,20240213,000000,26.36,26.36,26.3599,26.3599,348,0
|
| 8 |
+
AMJB.US,D,20240214,000000,26.4665,26.4665,26.4665,26.4665,23,0
|
| 9 |
+
AMJB.US,D,20240215,000000,27.0136,27.0136,27.0136,27.0136,37,0
|
| 10 |
+
AMJB.US,D,20240216,000000,27.3,27.3,27.1977,27.1977,2493,0
|
| 11 |
+
AMJB.US,D,20240220,000000,25.84,27.4374,25.84,27.4374,1484,0
|
| 12 |
+
AMJB.US,D,20240221,000000,27.7,27.7,27.5685,27.5685,2924,0
|
| 13 |
+
AMJB.US,D,20240222,000000,27.83,27.8324,27.8299,27.8324,214,0
|
| 14 |
+
AMJB.US,D,20240223,000000,27.95,27.95,27.9026,27.9026,2308,0
|
| 15 |
+
AMJB.US,D,20240226,000000,27.91,27.91,27.7153,27.7153,1120,0
|
| 16 |
+
AMJB.US,D,20240227,000000,27.7615,27.7615,27.7615,27.7615,6,0
|
| 17 |
+
AMJB.US,D,20240228,000000,27.19,27.19,27.0732,27.0732,267,0
|
| 18 |
+
AMJB.US,D,20240229,000000,27.23,27.23,27.175,27.218,595,0
|
| 19 |
+
AMJB.US,D,20240301,000000,27.5836,27.5836,27.5836,27.5836,13,0
|
| 20 |
+
AMJB.US,D,20240304,000000,27.61,27.61,27.54,27.5479,1333,0
|
| 21 |
+
AMJB.US,D,20240305,000000,27.7342,27.7342,27.7342,27.7342,46,0
|
| 22 |
+
AMJB.US,D,20240306,000000,29,31.9,27.99,28.0936,7400,0
|
| 23 |
+
AMJB.US,D,20240307,000000,28.13,28.22,27.9873,27.9873,8859,0
|
| 24 |
+
AMJB.US,D,20240308,000000,27.96,27.96,27.788,27.788,459,0
|
| 25 |
+
AMJB.US,D,20240311,000000,27.67,27.8704,27.6517,27.8704,6865,0
|
| 26 |
+
AMJB.US,D,20240312,000000,27.975,27.98,27.95,27.9748,2692,0
|
| 27 |
+
AMJB.US,D,20240313,000000,28.07,28.08,27.9449,27.9449,21524,0
|
| 28 |
+
AMJB.US,D,20240314,000000,27.51,27.51,27.51,27.51,322,0
|
| 29 |
+
AMJB.US,D,20240315,000000,27.81,27.81,27.8071,27.8071,518,0
|
| 30 |
+
AMJB.US,D,20240318,000000,27.91,27.91,27.8842,27.8842,385,0
|
| 31 |
+
AMJB.US,D,20240319,000000,28.1,28.1,27.96,27.96,4975,0
|
| 32 |
+
AMJB.US,D,20240320,000000,28.18,28.3,28.18,28.2715,768,0
|
| 33 |
+
AMJB.US,D,20240321,000000,28.41,28.44,28.34,28.4104,61536,0
|
| 34 |
+
AMJB.US,D,20240322,000000,29.83,31.26,28.22,28.2291,20717,0
|
| 35 |
+
AMJB.US,D,20240325,000000,28.45,28.51,28.1115,28.1115,210054,0
|
| 36 |
+
AMJB.US,D,20240326,000000,28.16,28.16,28.04,28.0699,26712,0
|
| 37 |
+
AMJB.US,D,20240327,000000,28.2,28.2,28.134,28.1591,14765,0
|
| 38 |
+
AMJB.US,D,20240328,000000,28.22,28.5,28.22,28.4965,20406,0
|
| 39 |
+
AMJB.US,D,20240401,000000,29.18,30.62,28.4,28.58,111302,0
|
| 40 |
+
AMJB.US,D,20240402,000000,28.67,28.7133,28.54,28.7133,48327,0
|
| 41 |
+
AMJB.US,D,20240403,000000,29,29.01,28.94,28.9627,13384,0
|
| 42 |
+
AMJB.US,D,20240404,000000,29.14,29.17,28.8454,28.8454,11956,0
|
| 43 |
+
AMJB.US,D,20240405,000000,28.8,28.82,28.7262,28.7262,36988,0
|
| 44 |
+
AMJB.US,D,20240408,000000,28.78,28.8,28.66,28.665,11973,0
|
| 45 |
+
AMJB.US,D,20240409,000000,28.58,28.58,28.38,28.4319,362616,0
|
| 46 |
+
AMJB.US,D,20240410,000000,28.38,28.39,28.1434,28.1434,156479,0
|
| 47 |
+
AMJB.US,D,20240411,000000,28.13,28.13,27.94,28.0779,294214,0
|
| 48 |
+
AMJB.US,D,20240412,000000,28.26,28.26,27.7332,27.7332,1558837,0
|
| 49 |
+
AMJB.US,D,20240415,000000,28.41,28.41,27.292,27.292,951031,0
|
| 50 |
+
AMJB.US,D,20240416,000000,27.08,27.15,27.035,27.0915,170322,0
|
| 51 |
+
AMJB.US,D,20240417,000000,27.12,27.48,27.12,27.44,195916,0
|
| 52 |
+
AMJB.US,D,20240418,000000,27.7,27.75,27.6345,27.6345,100011,0
|
| 53 |
+
AMJB.US,D,20240419,000000,27.9499,28.26,27.92,27.98,146186,0
|
| 54 |
+
AMJB.US,D,20240422,000000,28.21,28.29,28.185,28.29,112788,0
|
| 55 |
+
AMJB.US,D,20240423,000000,28.3,28.42,28.3,28.3041,127956,0
|
| 56 |
+
AMJB.US,D,20240424,000000,28.3,28.49,28.17,28.478,66044,0
|
| 57 |
+
AMJB.US,D,20240425,000000,29.06,30.34,28.24,28.3852,11882,0
|
| 58 |
+
AMJB.US,D,20240426,000000,28.43,28.46,28.2,28.4232,58203,0
|
| 59 |
+
AMJB.US,D,20240429,000000,28.54,28.6126,28.54,28.6126,62549,0
|
| 60 |
+
AMJB.US,D,20240430,000000,29.35,29.35,28.06,28.07,137012,0
|
| 61 |
+
AMJB.US,D,20240501,000000,28,28,27.76,27.89,24270,0
|
| 62 |
+
AMJB.US,D,20240502,000000,28.06,28.15,28.02,28.0227,11155,0
|
| 63 |
+
AMJB.US,D,20240503,000000,28.1984,28.3316,28.1599,28.3316,26737,0
|
| 64 |
+
AMJB.US,D,20240506,000000,28.53,28.53,28.36,28.45,92598,0
|
| 65 |
+
AMJB.US,D,20240507,000000,28.6495,28.6495,28.48,28.562,11361,0
|
| 66 |
+
AMJB.US,D,20240508,000000,28.57,28.76,28.5,28.7198,215691,0
|
| 67 |
+
AMJB.US,D,20240509,000000,28.775,28.93,28.33,28.33,20649,0
|
| 68 |
+
AMJB.US,D,20240510,000000,28.74,28.7496,28.37,28.5013,66177,0
|
| 69 |
+
AMJB.US,D,20240513,000000,28.53,28.53,28.14,28.1516,24182,0
|
| 70 |
+
AMJB.US,D,20240514,000000,28.16,28.46,28.16,28.4561,42696,0
|
| 71 |
+
AMJB.US,D,20240515,000000,28.335,28.45,28.22,28.4253,23915,0
|
| 72 |
+
AMJB.US,D,20240516,000000,28.69,28.69,28.21,28.23,100772,0
|
| 73 |
+
AMJB.US,D,20240517,000000,28.29,28.65,28.16,28.65,130938,0
|
| 74 |
+
AMJB.US,D,20240520,000000,28.565,28.84,28.5,28.84,371110,0
|
| 75 |
+
AMJB.US,D,20240521,000000,28.67,28.77,28.55,28.64,31213,0
|
| 76 |
+
AMJB.US,D,20240522,000000,28.34,28.36,28.06,28.06,42989,0
|
| 77 |
+
AMJB.US,D,20240523,000000,28.2,28.21,27.79,27.8992,96651,0
|
| 78 |
+
AMJB.US,D,20240524,000000,27.92,27.95,27.77,27.95,157120,0
|
| 79 |
+
AMJB.US,D,20240528,000000,28.21,28.21,27.79,27.95,524485,0
|
| 80 |
+
AMJB.US,D,20240529,000000,27.45,27.58,27.26,27.44,104845,0
|
| 81 |
+
AMJB.US,D,20240530,000000,27.51,27.51,27.17,27.18,52121,0
|
| 82 |
+
AMJB.US,D,20240531,000000,27.29,27.72,27.23,27.72,272599,0
|
| 83 |
+
AMJB.US,D,20240603,000000,27.62,27.62,27.1,27.26,73709,0
|
| 84 |
+
AMJB.US,D,20240604,000000,27.2,27.51,27,27.4,104767,0
|
| 85 |
+
AMJB.US,D,20240605,000000,27.53,27.7097,27.2125,27.66,74167,0
|
| 86 |
+
AMJB.US,D,20240606,000000,27.88,27.98,27.62,27.98,142065,0
|
| 87 |
+
AMJB.US,D,20240607,000000,27.75,28.03,27.66,27.97,283740,0
|
| 88 |
+
AMJB.US,D,20240610,000000,27.87,28.34,27.8601,28.2,207276,0
|
| 89 |
+
AMJB.US,D,20240611,000000,28.19,28.28,28.04,28.12,285312,0
|
| 90 |
+
AMJB.US,D,20240612,000000,28.13,28.19,27.93,27.93,13002,0
|
| 91 |
+
AMJB.US,D,20240613,000000,27.83,27.9589,27.7804,27.82,43211,0
|
| 92 |
+
AMJB.US,D,20240614,000000,27.7001,27.8,27.51,27.59,46402,0
|
| 93 |
+
AMJB.US,D,20240617,000000,27.69,27.91,27.51,27.91,64221,0
|
| 94 |
+
AMJB.US,D,20240618,000000,28.08,28.08,27.75,27.87,252484,0
|
| 95 |
+
AMJB.US,D,20240620,000000,28.04,28.14,27.88,28.14,407579,0
|
| 96 |
+
AMJB.US,D,20240621,000000,28.1072,28.2399,28.1072,28.18,148078,0
|
| 97 |
+
AMJB.US,D,20240624,000000,28.16,28.72,28.16,28.72,181799,0
|
| 98 |
+
AMJB.US,D,20240625,000000,28.5501,28.8,28.46,28.7299,97106,0
|
| 99 |
+
AMJB.US,D,20240626,000000,28.58,28.78,28.55,28.7499,145801,0
|
| 100 |
+
AMJB.US,D,20240627,000000,28.77,28.77,28.5809,28.76,104173,0
|
| 101 |
+
AMJB.US,D,20240628,000000,28.63,29.03,28.62,28.94,88609,0
|
| 102 |
+
AMJB.US,D,20240701,000000,29.62,29.62,28.81,28.89,145474,0
|
| 103 |
+
AMJB.US,D,20240702,000000,29.21,29.3,29.01,29.14,177839,0
|
| 104 |
+
AMJB.US,D,20240703,000000,28.91,29.41,28.91,29.31,23367,0
|
| 105 |
+
AMJB.US,D,20240705,000000,29.245,29.245,28.92,28.9253,83954,0
|
| 106 |
+
AMJB.US,D,20240708,000000,29.05,29.2,28.99,29.13,234869,0
|
| 107 |
+
AMJB.US,D,20240709,000000,29.37,29.37,28.86,29.16,181309,0
|
| 108 |
+
AMJB.US,D,20240710,000000,29.29,29.29,28.9101,29.09,47283,0
|
| 109 |
+
AMJB.US,D,20240711,000000,29.0455,29.11,28.97,29.085,94318,0
|
| 110 |
+
AMJB.US,D,20240712,000000,29.05,29.29,29.05,29.22,67993,0
|
| 111 |
+
AMJB.US,D,20240715,000000,29.23,29.53,29.19,29.4097,140212,0
|
| 112 |
+
AMJB.US,D,20240716,000000,29.29,29.6092,29.29,29.51,41393,0
|
| 113 |
+
AMJB.US,D,20240717,000000,29.7791,29.84,29.59,29.64,65465,0
|
| 114 |
+
AMJB.US,D,20240718,000000,29.76,29.87,29.67,29.7199,50578,0
|
| 115 |
+
AMJB.US,D,20240719,000000,29.77,29.96,29.54,29.56,147741,0
|
| 116 |
+
AMJB.US,D,20240722,000000,29.66,29.87,29.55,29.8,126770,0
|
| 117 |
+
AMJB.US,D,20240723,000000,29.63,29.71,29.55,29.68,145036,0
|
| 118 |
+
AMJB.US,D,20240724,000000,29.58,29.58,28.94,28.94,183890,0
|
| 119 |
+
AMJB.US,D,20240725,000000,28.973,29.1394,28.79,28.81,22464,0
|
| 120 |
+
AMJB.US,D,20240726,000000,28.9361,29.2,28.888,29.0236,102123,0
|
| 121 |
+
AMJB.US,D,20240729,000000,29.06,29.06,28.77,28.9,134676,0
|
| 122 |
+
AMJB.US,D,20240730,000000,28.89,29.15,28.78,29.03,116712,0
|
| 123 |
+
AMJB.US,D,20240731,000000,29.21,29.31,28.9,28.92,37905,0
|
| 124 |
+
AMJB.US,D,20240801,000000,29.3,29.3,28.53,28.8092,150327,0
|
| 125 |
+
AMJB.US,D,20240802,000000,28.44,28.5,27.99,28.2423,143958,0
|
| 126 |
+
AMJB.US,D,20240805,000000,27.08,27.69,27.0004,27.48,183836,0
|
| 127 |
+
AMJB.US,D,20240806,000000,27.57,28.13,27.57,27.99,21755,0
|
| 128 |
+
AMJB.US,D,20240807,000000,28.2399,28.42,27.7998,27.8581,24604,0
|
| 129 |
+
AMJB.US,D,20240808,000000,27.68,28.22,27.68,28.14,39999,0
|
| 130 |
+
AMJB.US,D,20240809,000000,28.51,28.51,27.71,27.8996,50723,0
|
| 131 |
+
AMJB.US,D,20240812,000000,27.96,27.96,27.33,27.34,263295,0
|
| 132 |
+
AMJB.US,D,20240813,000000,27.58,27.58,27.1541,27.285,129405,0
|
| 133 |
+
AMJB.US,D,20240814,000000,27.41,27.9,27.39,27.9,76449,0
|
| 134 |
+
AMJB.US,D,20240815,000000,28.02,28.3,28.02,28.17,27150,0
|
| 135 |
+
AMJB.US,D,20240816,000000,28.35,28.75,28.315,28.72,51559,0
|
| 136 |
+
AMJB.US,D,20240819,000000,28.98,29.03,28.67,28.92,108863,0
|
| 137 |
+
AMJB.US,D,20240820,000000,28.77,28.77,28.43,28.47,113682,0
|
| 138 |
+
AMJB.US,D,20240821,000000,28.4792,28.6099,28.41,28.4546,50561,0
|
| 139 |
+
AMJB.US,D,20240822,000000,28.62,28.62,28.47,28.48,255766,0
|
| 140 |
+
AMJB.US,D,20240823,000000,28.727,28.86,28.699,28.81,118103,0
|
| 141 |
+
AMJB.US,D,20240826,000000,29,29,28.86,28.86,26550,0
|
| 142 |
+
AMJB.US,D,20240827,000000,28.77,28.89,28.51,28.56,19927,0
|
| 143 |
+
AMJB.US,D,20240828,000000,28.0099,28.0099,27.741,27.81,29905,0
|
| 144 |
+
AMJB.US,D,20240829,000000,28.185,28.51,28.147,28.43,103705,0
|
| 145 |
+
AMJB.US,D,20240830,000000,28.2,28.59,28.2,28.5707,34778,0
|
| 146 |
+
AMJB.US,D,20240903,000000,28.74,28.74,28,28.18,32936,0
|
| 147 |
+
AMJB.US,D,20240904,000000,28.11,28.43,28.07,28.14,35515,0
|
| 148 |
+
AMJB.US,D,20240905,000000,28.1,28.37,28.1,28.14,40359,0
|
| 149 |
+
AMJB.US,D,20240906,000000,28.02,28.33,27.91,28.01,63118,0
|
| 150 |
+
AMJB.US,D,20240909,000000,28.1597,28.1597,27.98,28.04,42044,0
|
| 151 |
+
AMJB.US,D,20240910,000000,28.22,28.27,27.83,28.08,1634231,0
|
| 152 |
+
AMJB.US,D,20240911,000000,28.05,28.329,27.96,28.08,78168,0
|
| 153 |
+
AMJB.US,D,20240912,000000,28.42,28.52,28.39,28.39,145215,0
|
| 154 |
+
AMJB.US,D,20240913,000000,28.69,28.69,28.53,28.69,27696,0
|
| 155 |
+
AMJB.US,D,20240916,000000,28.77,28.97,28.726,28.82,48665,0
|
| 156 |
+
AMJB.US,D,20240917,000000,28.96,29.0559,28.8,28.89,21381,0
|
| 157 |
+
AMJB.US,D,20240918,000000,29,29,28.69,28.71,54189,0
|
| 158 |
+
AMJB.US,D,20240919,000000,28.82,28.82,28.53,28.61,95518,0
|
| 159 |
+
AMJB.US,D,20240920,000000,28.43,28.5992,28.43,28.49,49769,0
|
| 160 |
+
AMJB.US,D,20240923,000000,28.81,28.9699,28.5,28.89,50732,0
|
| 161 |
+
AMJB.US,D,20240924,000000,29,29,28.7301,28.94,68050,0
|
| 162 |
+
AMJB.US,D,20240925,000000,28.775,28.775,28.59,28.73,42572,0
|
| 163 |
+
AMJB.US,D,20240926,000000,28.54,28.54,28.14,28.16,64372,0
|
| 164 |
+
AMJB.US,D,20240927,000000,28.36,28.46,28.2301,28.38,46324,0
|
| 165 |
+
AMJB.US,D,20240930,000000,28.36,28.575,28.23,28.46,49242,0
|
| 166 |
+
AMJB.US,D,20241001,000000,28.29,28.74,28.29,28.6931,60559,0
|
| 167 |
+
AMJB.US,D,20241002,000000,28.67,28.87,28.5031,28.6322,20842,0
|
| 168 |
+
AMJB.US,D,20241003,000000,28.51,28.91,28.51,28.78,35747,0
|
| 169 |
+
AMJB.US,D,20241004,000000,29,29.0061,28.8,28.93,29228,0
|
| 170 |
+
AMJB.US,D,20241007,000000,28.99,29.045,28.77,28.95,22002,0
|
| 171 |
+
AMJB.US,D,20241008,000000,28.64,28.69,28.5316,28.67,37640,0
|
| 172 |
+
AMJB.US,D,20241009,000000,28.4535,28.81,28.4535,28.8,33121,0
|
| 173 |
+
AMJB.US,D,20241010,000000,28.95,28.95,28.81,28.89,15958,0
|
| 174 |
+
AMJB.US,D,20241011,000000,28.95,29.02,28.89,28.9,29472,0
|
| 175 |
+
AMJB.US,D,20241014,000000,29.17,29.17,28.84,29.07,45163,0
|
| 176 |
+
AMJB.US,D,20241015,000000,28.74,28.74,28.52,28.52,24735,0
|
| 177 |
+
AMJB.US,D,20241016,000000,28.92,28.92,28.66,28.83,19788,0
|
| 178 |
+
AMJB.US,D,20241017,000000,28.755,28.755,28.49,28.59,15517,0
|
| 179 |
+
AMJB.US,D,20241018,000000,28.539,28.54,28.36,28.54,18129,0
|
| 180 |
+
AMJB.US,D,20241021,000000,28.44,28.5771,28.16,28.16,25712,0
|
| 181 |
+
AMJB.US,D,20241022,000000,28.23,28.3795,28.23,28.3673,29458,0
|
| 182 |
+
AMJB.US,D,20241023,000000,28.26,28.43,28.23,28.38,20593,0
|
| 183 |
+
AMJB.US,D,20241024,000000,28.35,28.49,28.35,28.38,226725,0
|
| 184 |
+
AMJB.US,D,20241025,000000,28.44,28.54,28.34,28.35,33292,0
|
| 185 |
+
AMJB.US,D,20241028,000000,28.21,28.3,28.14,28.3,26260,0
|
| 186 |
+
AMJB.US,D,20241029,000000,28.16,28.43,28.06,28.43,17338,0
|
| 187 |
+
AMJB.US,D,20241030,000000,28.32,28.3515,28.19,28.19,15581,0
|
| 188 |
+
AMJB.US,D,20241031,000000,28.1705,28.2384,28.11,28.11,29874,0
|
| 189 |
+
AMJB.US,D,20241101,000000,28.3,28.3,28.09,28.17,66781,0
|
| 190 |
+
AMJB.US,D,20241104,000000,28.13,28.36,28.13,28.13,22256,0
|
| 191 |
+
AMJB.US,D,20241105,000000,28.48,28.79,28.44,28.62,21479,0
|
| 192 |
+
AMJB.US,D,20241106,000000,29.3,29.5,29.14,29.34,37870,0
|
| 193 |
+
AMJB.US,D,20241107,000000,29.4,29.57,29.225,29.3,33548,0
|
| 194 |
+
AMJB.US,D,20241108,000000,29.3,29.31,29.09,29.16,92254,0
|
| 195 |
+
AMJB.US,D,20241111,000000,29.1364,29.35,29.1364,29.18,27958,0
|
| 196 |
+
AMJB.US,D,20241112,000000,29.2384,29.295,28.94,29.08,31383,0
|
| 197 |
+
AMJB.US,D,20241113,000000,29.08,29.236,29.0257,29.18,31901,0
|
| 198 |
+
AMJB.US,D,20241114,000000,29.22,29.47,29.04,29.47,44688,0
|
| 199 |
+
AMJB.US,D,20241115,000000,29.44,29.79,29.44,29.61,46665,0
|
| 200 |
+
AMJB.US,D,20241118,000000,29.7623,29.99,29.6883,29.93,36448,0
|
| 201 |
+
AMJB.US,D,20241119,000000,29.88,30.17,29.77,30.17,48966,0
|
| 202 |
+
AMJB.US,D,20241120,000000,30.0606,30.21,29.95,30.21,16492,0
|
| 203 |
+
AMJB.US,D,20241121,000000,30.333,30.67,30.333,30.54,37124,0
|
| 204 |
+
AMJB.US,D,20241122,000000,30.68,30.999,30.6,30.94,105737,0
|
| 205 |
+
AMJB.US,D,20241125,000000,31.08,31.08,30.55,30.83,53723,0
|
| 206 |
+
AMJB.US,D,20241126,000000,30.95,31.13,30.8455,30.94,141585,0
|
| 207 |
+
AMJB.US,D,20241127,000000,30.9713,31.6099,30.9,31.57,33690,0
|
| 208 |
+
AMJB.US,D,20241129,000000,31.3,31.8,31.3,31.63,28187,0
|
| 209 |
+
AMJB.US,D,20241202,000000,31.56,31.56,31.09,31.35,49452,0
|
| 210 |
+
AMJB.US,D,20241203,000000,31.3499,31.49,31.07,31.32,29755,0
|
| 211 |
+
AMJB.US,D,20241204,000000,31.32,31.48,30.61,30.67,58123,0
|
| 212 |
+
AMJB.US,D,20241205,000000,30.76,31.04,30.6,30.9,25348,0
|
| 213 |
+
AMJB.US,D,20241206,000000,30.89,31.16,30.565,30.67,48182,0
|
| 214 |
+
AMJB.US,D,20241209,000000,30.9699,30.98,30.22,30.28,65674,0
|
| 215 |
+
AMJB.US,D,20241210,000000,30.34,30.46,29.83,30.15,27831,0
|
| 216 |
+
AMJB.US,D,20241211,000000,30.06,30.35,30.03,30.25,43215,0
|
| 217 |
+
AMJB.US,D,20241212,000000,30.45,30.47,30.2104,30.31,47961,0
|
| 218 |
+
AMJB.US,D,20241213,000000,30.1901,30.28,30.14,30.26,50582,0
|
| 219 |
+
AMJB.US,D,20241216,000000,30.15,30.39,29.58,29.58,115256,0
|
| 220 |
+
AMJB.US,D,20241217,000000,29.34,29.49,29.2136,29.4,40907,0
|
| 221 |
+
AMJB.US,D,20241218,000000,29.36,29.64,28.57,28.73,54903,0
|
| 222 |
+
AMJB.US,D,20241219,000000,29.09,29.13,28.59,28.76,98671,0
|
| 223 |
+
AMJB.US,D,20241220,000000,28.83,29.12,28.7045,29.11,116990,0
|
| 224 |
+
AMJB.US,D,20241223,000000,28.85,29.35,28.8,29.17,83302,0
|
| 225 |
+
AMJB.US,D,20241224,000000,29.27,29.7,29.27,29.68,39579,0
|
| 226 |
+
AMJB.US,D,20241226,000000,29.64,29.64,29.142,29.33,42679,0
|
| 227 |
+
AMJB.US,D,20241227,000000,29.2854,29.33,29,29.33,65676,0
|
| 228 |
+
AMJB.US,D,20241230,000000,29.1,29.4266,28.9825,29.2539,75346,0
|
| 229 |
+
AMJB.US,D,20241231,000000,29.35,29.63,29.32,29.51,88446,0
|
| 230 |
+
AMJB.US,D,20250102,000000,29.7039,29.97,29.48,29.97,44867,0
|
| 231 |
+
AMJB.US,D,20250103,000000,29.95,30.07,29.83,30.01,50965,0
|
| 232 |
+
AMJB.US,D,20250106,000000,30.12,30.1288,29.89,30.06,38968,0
|
| 233 |
+
AMJB.US,D,20250107,000000,30.05,30.05,29.81,29.96,31413,0
|
| 234 |
+
AMJB.US,D,20250108,000000,30.1,30.46,29.97,30.46,109821,0
|
| 235 |
+
AMJB.US,D,20250110,000000,30.55,30.7,30.01,30.06,62407,0
|
| 236 |
+
AMJB.US,D,20250113,000000,30.2211,30.5836,29.99,30.45,67145,0
|
| 237 |
+
AMJB.US,D,20250114,000000,30.59,31.41,30.59,31.37,74067,0
|
| 238 |
+
AMJB.US,D,20250115,000000,31.52,31.5517,31.26,31.45,54497,0
|
| 239 |
+
AMJB.US,D,20250116,000000,31.48,32.06,31.43,32.06,60269,0
|
| 240 |
+
AMJB.US,D,20250117,000000,31.805,32.12,31.73,32.12,246084,0
|
| 241 |
+
AMJB.US,D,20250121,000000,32.2,32.6966,32.12,32.62,39881,0
|
| 242 |
+
AMJB.US,D,20250122,000000,32.5,32.73,32.21,32.23,71443,0
|
| 243 |
+
AMJB.US,D,20250123,000000,32.38,32.48,32.1,32.28,24221,0
|
| 244 |
+
AMJB.US,D,20250124,000000,32.39,32.47,32.24,32.3,94142,0
|
| 245 |
+
AMJB.US,D,20250127,000000,31.8,32.39,31.25,31.56,48723,0
|
| 246 |
+
AMJB.US,D,20250128,000000,31.635,32.07,31.5178,32.07,31539,0
|
| 247 |
+
AMJB.US,D,20250129,000000,32.13,32.29,31.83,32.09,46303,0
|
| 248 |
+
AMJB.US,D,20250130,000000,32.35,32.66,31.91,31.91,58192,0
|
| 249 |
+
AMJB.US,D,20250131,000000,32.39,32.61,31.999,32.1,200309,0
|
| 250 |
+
AMJB.US,D,20250203,000000,31.64,32.53,31.36,32.42,95707,0
|
| 251 |
+
AMJB.US,D,20250204,000000,32.53,32.88,32.31,32.87,93526,0
|
| 252 |
+
AMJB.US,D,20250205,000000,32.87,33.17,32.87,33.06,36973,0
|
| 253 |
+
AMJB.US,D,20250206,000000,32.96,32.97,32.45,32.65,91202,0
|
| 254 |
+
AMJB.US,D,20250207,000000,32.39,32.6241,32.27,32.3,77618,0
|
| 255 |
+
AMJB.US,D,20250210,000000,32.75,33.011,32.51,32.73,30997,0
|
| 256 |
+
AMJB.US,D,20250211,000000,32.16,32.65,32.13,32.33,75112,0
|
| 257 |
+
AMJB.US,D,20250212,000000,32.18,32.2013,31.805,31.97,50905,0
|
| 258 |
+
AMJB.US,D,20250213,000000,31.98,32.51,31.98,32.43,38684,0
|
| 259 |
+
AMJB.US,D,20250214,000000,32.655,32.935,32.65,32.69,40694,0
|
| 260 |
+
AMJB.US,D,20250218,000000,32.8315,33.269,32.8315,33.24,120553,0
|
| 261 |
+
AMJB.US,D,20250219,000000,33.23,33.4,32.99,33.19,76826,0
|
| 262 |
+
AMJB.US,D,20250220,000000,32.8944,33.28,32.7329,33.27,140691,0
|
| 263 |
+
AMJB.US,D,20250221,000000,32.9822,33.26,32.6,32.87,43507,0
|
| 264 |
+
AMJB.US,D,20250224,000000,32.7,32.74,32.28,32.74,26525,0
|
| 265 |
+
AMJB.US,D,20250225,000000,32.25,32.56,32.1,32.5,48051,0
|
| 266 |
+
AMJB.US,D,20250226,000000,32.55,32.64,32.32,32.63,20702,0
|
| 267 |
+
AMJB.US,D,20250227,000000,32.52,32.87,32.41,32.41,88975,0
|
| 268 |
+
AMJB.US,D,20250228,000000,32.51,33.025,32.46,32.99,24550,0
|
| 269 |
+
AMJB.US,D,20250303,000000,32.65,32.75,32.1873,32.35,39103,0
|
| 270 |
+
AMJB.US,D,20250304,000000,32.01,32.01,31.4,31.69,57320,0
|
| 271 |
+
AMJB.US,D,20250305,000000,31.52,31.53,30.95,31.37,45948,0
|
| 272 |
+
AMJB.US,D,20250306,000000,31.06,31.28,30.68,30.94,80959,0
|
| 273 |
+
AMJB.US,D,20250307,000000,30.92,31.55,30.78,31.28,37147,0
|
| 274 |
+
AMJB.US,D,20250310,000000,31,31.67,30.97,31.4,78457,0
|
| 275 |
+
AMJB.US,D,20250311,000000,31.6101,31.8199,31.23,31.55,67866,0
|
| 276 |
+
AMJB.US,D,20250312,000000,31.65,31.91,31.56,31.71,223227,0
|
| 277 |
+
AMJB.US,D,20250313,000000,31.7574,31.7793,31.37,31.51,37831,0
|
| 278 |
+
AMJB.US,D,20250314,000000,31.8,32.1936,31.69,32.02,56059,0
|
| 279 |
+
AMJB.US,D,20250317,000000,32.28,32.83,32.28,32.59,54937,0
|
| 280 |
+
AMJB.US,D,20250318,000000,32.87,32.87,32.59,32.63,39030,0
|
| 281 |
+
AMJB.US,D,20250319,000000,32.83,32.92,32.64,32.76,22888,0
|
| 282 |
+
AMJB.US,D,20250320,000000,32.79,32.8229,32.61,32.655,11215,0
|
| 283 |
+
AMJB.US,D,20250321,000000,32.4208,32.4604,32.27,32.35,43048,0
|
| 284 |
+
AMJB.US,D,20250324,000000,32.5899,32.6,32.42,32.47,54975,0
|
| 285 |
+
AMJB.US,D,20250325,000000,32.6722,32.7911,32.4366,32.66,23699,0
|
| 286 |
+
AMJB.US,D,20250326,000000,32.8096,32.9659,32.62,32.79,44500,0
|
| 287 |
+
AMJB.US,D,20250327,000000,32.69,32.7413,32.57,32.63,44941,0
|
| 288 |
+
AMJB.US,D,20250328,000000,32.57,32.64,32.38,32.62,24504,0
|
| 289 |
+
AMJB.US,D,20250331,000000,32.53,32.73,32.3,32.48,36484,0
|
| 290 |
+
AMJB.US,D,20250401,000000,32.3871,32.81,32.3218,32.79,21739,0
|
| 291 |
+
AMJB.US,D,20250402,000000,32.8,33.076,32.73,32.98,50109,0
|
| 292 |
+
AMJB.US,D,20250403,000000,32.25,32.34,31.71,31.82,60271,0
|
| 293 |
+
AMJB.US,D,20250404,000000,30.88,30.88,28.8367,28.88,54708,0
|
| 294 |
+
AMJB.US,D,20250407,000000,27.2972,28.96,27.15,28.03,169630,0
|
| 295 |
+
AMJB.US,D,20250408,000000,29.09,29.26,27.17,27.38,75471,0
|
| 296 |
+
AMJB.US,D,20250409,000000,27.138,29.1535,26.645,28.98,108767,0
|
| 297 |
+
AMJB.US,D,20250410,000000,28.36,28.47,27.36,27.91,110987,0
|
| 298 |
+
AMJB.US,D,20250411,000000,27.95,28.42,27.31,28.35,150168,0
|
| 299 |
+
AMJB.US,D,20250414,000000,29,29.39,28.85,29.39,24748,0
|
| 300 |
+
AMJB.US,D,20250415,000000,29.8394,29.8394,29.5082,29.81,41961,0
|
| 301 |
+
AMJB.US,D,20250416,000000,29.8962,29.965506,29.48,29.53,132784,0
|
| 302 |
+
AMJB.US,D,20250417,000000,29.99,30.3109,29.88,29.92,47782,0
|
| 303 |
+
AMJB.US,D,20250421,000000,29.4407,29.4407,28.82,29.21,28197,0
|
| 304 |
+
AMJB.US,D,20250422,000000,29.58,29.94,29.49,29.94,23234,0
|
| 305 |
+
AMJB.US,D,20250423,000000,30.14,30.27,29.82,29.92,100439,0
|
| 306 |
+
AMJB.US,D,20250424,000000,30.12,30.61,30.1,30.49,28039,0
|
| 307 |
+
AMJB.US,D,20250425,000000,30.6,30.73,30.18,30.63,25834,0
|
| 308 |
+
AMJB.US,D,20250428,000000,30.4338,30.59,30.22,30.46,13802,0
|
| 309 |
+
AMJB.US,D,20250429,000000,30.415,30.4766,30.26,30.3439,157818,0
|
| 310 |
+
AMJB.US,D,20250430,000000,29.6194,29.86,29.39,29.77,42916,0
|
| 311 |
+
AMJB.US,D,20250501,000000,29.88,29.95,29.32,29.32,111732,0
|
| 312 |
+
AMJB.US,D,20250502,000000,29.82,29.85,29.64,29.75,34319,0
|
| 313 |
+
AMJB.US,D,20250505,000000,29.36,29.36,29.13,29.1574,36515,0
|
| 314 |
+
AMJB.US,D,20250506,000000,29.055,29.15,28.78,28.88,54227,0
|
| 315 |
+
AMJB.US,D,20250507,000000,29.14,29.63,29.01,29.63,81189,0
|
| 316 |
+
AMJB.US,D,20250508,000000,29.66,29.8,29.43,29.48,43609,0
|
| 317 |
+
AMJB.US,D,20250509,000000,29.7,29.82,29.58,29.75,37627,0
|
| 318 |
+
AMJB.US,D,20250512,000000,30.1,30.24,29.9501,30.09,83988,0
|
| 319 |
+
AMJB.US,D,20250513,000000,30.53,30.97,30.4414,30.89,37714,0
|
| 320 |
+
AMJB.US,D,20250514,000000,30.67,30.97,30.6301,30.94,33762,0
|
| 321 |
+
AMJB.US,D,20250515,000000,30.87,31.17,30.746,31.17,62641,0
|
| 322 |
+
AMJB.US,D,20250516,000000,31.23,31.2515,30.8242,31.12,17532,0
|
| 323 |
+
AMJB.US,D,20250519,000000,30.7247,30.88,30.6,30.88,30659,0
|
| 324 |
+
AMJB.US,D,20250520,000000,30.8811,30.96,30.74,30.82,25053,0
|
| 325 |
+
AMJB.US,D,20250521,000000,30.66,30.66,30.38,30.48,52719,0
|
| 326 |
+
AMJB.US,D,20250522,000000,30.18,30.4778,30.1,30.37,47888,0
|
| 327 |
+
AMJB.US,D,20250523,000000,30.49,30.56,30.293476,30.45,205775,0
|
| 328 |
+
AMJB.US,D,20250527,000000,30.72,31,30.61,31,45430,0
|
| 329 |
+
AMJB.US,D,20250528,000000,30.77,30.9,30.57,30.57,35328,0
|
| 330 |
+
AMJB.US,D,20250529,000000,30.08,30.37,29.74,29.9,27672,0
|
| 331 |
+
AMJB.US,D,20250530,000000,29.84,29.86,29.59,29.59,20717,0
|
| 332 |
+
AMJB.US,D,20250602,000000,29.74,29.98,29.68,29.98,21036,0
|
| 333 |
+
AMJB.US,D,20250603,000000,29.88,30.43,29.88,30.43,7885,0
|
| 334 |
+
AMJB.US,D,20250604,000000,30.37,30.4832,29.8,29.83,16330,0
|
| 335 |
+
AMJB.US,D,20250605,000000,29.83,30.1282,29.83,29.97,24557,0
|
| 336 |
+
AMJB.US,D,20250606,000000,30.2,30.45,30.15,30.45,29465,0
|
| 337 |
+
AMJB.US,D,20250609,000000,30.36,30.43,30.12,30.2,49528,0
|
| 338 |
+
AMJB.US,D,20250610,000000,30.46,30.49,30.255,30.38,22767,0
|
| 339 |
+
AMJB.US,D,20250611,000000,30.3401,30.64,30.3401,30.53,22616,0
|
| 340 |
+
AMJB.US,D,20250612,000000,30.57,30.9,30.4603,30.9,11026,0
|
| 341 |
+
AMJB.US,D,20250613,000000,30.8176,30.91,30.595,30.77,31871,0
|
| 342 |
+
AMJB.US,D,20250616,000000,30.77,30.81,30.3,30.54,24878,0
|
| 343 |
+
AMJB.US,D,20250617,000000,30.71,30.79,30.24,30.24,16576,0
|
| 344 |
+
AMJB.US,D,20250618,000000,30.35,30.54,30.3104,30.45,19643,0
|
| 345 |
+
AMJB.US,D,20250620,000000,30.5852,30.5852,30.35,30.58,26996,0
|
| 346 |
+
AMJB.US,D,20250623,000000,30.79,30.79,30.07,30.34,52342,0
|
| 347 |
+
AMJB.US,D,20250624,000000,30.1971,30.49,30.12,30.25,56691,0
|
| 348 |
+
AMJB.US,D,20250625,000000,30.187,30.46,29.81,29.87,40823,0
|
| 349 |
+
AMJB.US,D,20250626,000000,29.915,30.42,29.915,30.32,24271,0
|
| 350 |
+
AMJB.US,D,20250627,000000,30.4201,30.64,30.2772,30.49,52048,0
|
| 351 |
+
AMJB.US,D,20250630,000000,30.3638,30.4978,30.26,30.26,45496,0
|
| 352 |
+
AMJB.US,D,20250701,000000,30.16,30.54,30,30.1,160630,0
|
| 353 |
+
AMJB.US,D,20250702,000000,30.0818,30.55,30.04,30.54,37808,0
|
| 354 |
+
AMJB.US,D,20250703,000000,30.5167,30.56,30.36,30.5448,14659,0
|
| 355 |
+
AMJB.US,D,20250707,000000,30.34,30.54,30.11,30.3,63634,0
|
| 356 |
+
AMJB.US,D,20250708,000000,30.255,30.479,30.15,30.45,58199,0
|
| 357 |
+
AMJB.US,D,20250709,000000,30.385,30.4,30.2,30.33,42135,0
|
| 358 |
+
AMJB.US,D,20250710,000000,30.22,30.39,30.22,30.33,34468,0
|
| 359 |
+
AMJB.US,D,20250711,000000,30.34,30.523,30.2975,30.48,22200,0
|
| 360 |
+
AMJB.US,D,20250714,000000,30.39,30.58,30.32,30.58,15923,0
|
| 361 |
+
AMJB.US,D,20250715,000000,30.27,30.4,30.08,30.4,18547,0
|
| 362 |
+
AMJB.US,D,20250716,000000,30.01,30.29,30.01,30.17,16384,0
|
| 363 |
+
AMJB.US,D,20250717,000000,30.2,30.219,30,30.11,175162,0
|
| 364 |
+
AMJB.US,D,20250718,000000,30.35,30.685,30.34,30.612,25209,0
|
| 365 |
+
AMJB.US,D,20250721,000000,30.38,30.38,30.026,30.145,89536,0
|
| 366 |
+
AMJB.US,D,20250722,000000,30.14,30.39,30.05,30.05,27862,0
|
| 367 |
+
AMJB.US,D,20250723,000000,30.21,30.38,30.2001,30.26,38938,0
|
| 368 |
+
AMJB.US,D,20250724,000000,30.3201,30.595,30.18,30.56,51579,0
|
| 369 |
+
AMJB.US,D,20250725,000000,30.605,30.6584,30.4897,30.6,26130,0
|
| 370 |
+
AMJB.US,D,20250728,000000,30.61,30.61,30.4435,30.5,43538,0
|
| 371 |
+
AMJB.US,D,20250729,000000,30.66,31.03,30.66,30.97,31499,0
|
| 372 |
+
AMJB.US,D,20250730,000000,30.94,31.1699,30.895,30.96,222287,0
|
| 373 |
+
AMJB.US,D,20250731,000000,31.21,31.44,30.89,31.12,62540,0
|
| 374 |
+
AMJB.US,D,20250801,000000,31,31,30.685,30.75,43761,0
|
| 375 |
+
AMJB.US,D,20250804,000000,31.01,31.13,30.53,30.53,33579,0
|
| 376 |
+
AMJB.US,D,20250805,000000,31.0417,31.18,30.495,30.78,59949,0
|
| 377 |
+
AMJB.US,D,20250806,000000,30.83,31.15,30.63,30.72,37595,0
|
| 378 |
+
AMJB.US,D,20250807,000000,30.875,30.8756,30.4,30.45,26144,0
|
| 379 |
+
AMJB.US,D,20250808,000000,30.5,30.9233,30.47,30.5944,29233,0
|
| 380 |
+
AMJB.US,D,20250811,000000,30.47,30.657,30.21,30.2161,37842,0
|
| 381 |
+
AMJB.US,D,20250812,000000,30.3895,30.485,30.22,30.46,32086,0
|
| 382 |
+
AMJB.US,D,20250813,000000,30.65,30.88,30.55,30.83,12361,0
|
| 383 |
+
AMJB.US,D,20250814,000000,30.75,30.85,30.545,30.69,19511,0
|
| 384 |
+
AMJB.US,D,20250815,000000,30.78,30.88,30.64,30.64,13770,0
|
| 385 |
+
AMJB.US,D,20250818,000000,30.52,30.6699,30.28,30.65,20802,0
|
| 386 |
+
AMJB.US,D,20250819,000000,30.6,30.6599,30.42,30.42,19885,0
|
| 387 |
+
AMJB.US,D,20250820,000000,30.59,30.69,30.4354,30.69,29532,0
|
| 388 |
+
AMJB.US,D,20250821,000000,30.74,30.8425,30.68,30.75,14203,0
|
| 389 |
+
AMJB.US,D,20250822,000000,30.8212,31.02,30.75,30.77,40843,0
|
| 390 |
+
AMJB.US,D,20250825,000000,30.84,30.84,30.67,30.73,15955,0
|
| 391 |
+
AMJB.US,D,20250826,000000,30.6494,30.75,30.5,30.75,30448,0
|
| 392 |
+
AMJB.US,D,20250827,000000,30.5967,30.88,30.5967,30.87,22934,0
|
| 393 |
+
AMJB.US,D,20250828,000000,30.31,30.6,30.2741,30.6,19113,0
|
| 394 |
+
AMJB.US,D,20250829,000000,30.6,30.73,30.54,30.67,12285,0
|
| 395 |
+
AMJB.US,D,20250902,000000,30.34,30.64,30.31,30.43,35287,0
|
| 396 |
+
AMJB.US,D,20250903,000000,30.425,30.54,30.17,30.22,13118,0
|
| 397 |
+
AMJB.US,D,20250904,000000,30.4,30.4,30.23,30.26,21526,0
|
| 398 |
+
AMJB.US,D,20250905,000000,30.23,30.23,29.84,30.15,30462,0
|
| 399 |
+
AMJB.US,D,20250908,000000,30.0888,30.24,29.74,29.97,21639,0
|
| 400 |
+
AMJB.US,D,20250909,000000,30.0798,30.125,29.93,30.09,70754,0
|
| 401 |
+
AMJB.US,D,20250910,000000,30.09,30.28,29.83,29.83,35606,0
|
| 402 |
+
AMJB.US,D,20250911,000000,29.9299,30.13,29.73,30.13,25490,0
|
| 403 |
+
AMJB.US,D,20250912,000000,30.0629,30.1,29.91,29.98,74591,0
|
| 404 |
+
AMJB.US,D,20250915,000000,30.04,30.0957,29.89,29.89,25139,0
|
| 405 |
+
AMJB.US,D,20250916,000000,30.03,30.1499,29.985,30.07,14124,0
|
| 406 |
+
AMJB.US,D,20250917,000000,30.18,30.19,30.03,30.106,20977,0
|
| 407 |
+
AMJB.US,D,20250918,000000,30.2219,30.28,30.1238,30.16,17158,0
|
| 408 |
+
AMJB.US,D,20250919,000000,30.03,30.03,29.481,29.6,21797,0
|
| 409 |
+
AMJB.US,D,20250922,000000,29.3252,29.3585,29.1,29.1,19167,0
|
| 410 |
+
AMJB.US,D,20250923,000000,29.2183,29.5,29.2183,29.5,30779,0
|
| 411 |
+
AMJB.US,D,20250924,000000,29.5852,29.8365,29.5852,29.72,37289,0
|
| 412 |
+
AMJB.US,D,20250925,000000,29.76,29.935,29.76,29.92,14379,0
|
| 413 |
+
AMJB.US,D,20250926,000000,30.01,30.34,29.886,29.886,16246,0
|
| 414 |
+
AMJB.US,D,20250929,000000,30,30.04,29.33,29.48,22261,0
|
| 415 |
+
AMJB.US,D,20250930,000000,29.46,29.52,29.25,29.52,17193,0
|
| 416 |
+
AMJB.US,D,20251001,000000,29.51,29.54,29.33,29.33,161216,0
|
| 417 |
+
AMJB.US,D,20251002,000000,29.5,29.51,29.1,29.1,65366,0
|
| 418 |
+
AMJB.US,D,20251003,000000,29.34,29.5005,29.216,29.23,64574,0
|
| 419 |
+
AMJB.US,D,20251006,000000,29.26,29.2854,28.9,29.1,28052,0
|
| 420 |
+
AMJB.US,D,20251007,000000,28.935,29.06,28.8284,29.01,33268,0
|
| 421 |
+
AMJB.US,D,20251008,000000,29.09,29.095,28.9265,29.07,46792,0
|
| 422 |
+
AMJB.US,D,20251009,000000,29,29,28.53,28.56,21637,0
|
| 423 |
+
AMJB.US,D,20251010,000000,28.5499,28.5977,28,28.04,61776,0
|
| 424 |
+
AMJB.US,D,20251013,000000,28.1899,28.52,28.13,28.52,34999,0
|
| 425 |
+
AMJB.US,D,20251014,000000,28.18,28.5,28.09,28.43,28893,0
|
| 426 |
+
AMJB.US,D,20251015,000000,28.66,28.805,28.585,28.72,29213,0
|
| 427 |
+
AMJB.US,D,20251016,000000,28.76,28.77,28.35,28.4256,30828,0
|
| 428 |
+
AMJB.US,D,20251017,000000,28.4636,28.5,28.31,28.48,38611,0
|
| 429 |
+
AMJB.US,D,20251020,000000,28.7574,28.9749,28.69,28.83,61710,0
|
| 430 |
+
AMJB.US,D,20251021,000000,28.8,28.93,28.7853,28.92,81414,0
|
| 431 |
+
AMJB.US,D,20251022,000000,28.8,29.2822,28.8,29.2,23465,0
|
| 432 |
+
AMJB.US,D,20251023,000000,29.36,29.42,29.245,29.34,45918,0
|
| 433 |
+
AMJB.US,D,20251024,000000,29.34,29.455,29.24,29.34,31640,0
|
| 434 |
+
AMJB.US,D,20251027,000000,29.3077,29.46,29.29,29.29,46429,0
|
| 435 |
+
AMJB.US,D,20251028,000000,29.38,29.5,29.3457,29.37,16532,0
|
| 436 |
+
AMJB.US,D,20251029,000000,29.4416,29.47,29.13,29.14,21858,0
|
| 437 |
+
AMJB.US,D,20251030,000000,29.3215,29.47,29.28,29.47,53357,0
|
| 438 |
+
AMJB.US,D,20251031,000000,29.437,29.55,29.225,29.37,57542,0
|
| 439 |
+
AMJB.US,D,20251103,000000,29.21,29.41,29.04,29.41,34975,0
|
| 440 |
+
AMJB.US,D,20251104,000000,29.11,29.25,29.07,29.21,34046,0
|
| 441 |
+
AMJB.US,D,20251105,000000,29.21,29.64,29.21,29.56,37755,0
|
| 442 |
+
AMJB.US,D,20251106,000000,29.79,29.9,29.57,29.9,171413,0
|
| 443 |
+
AMJB.US,D,20251107,000000,29.5715,29.95,29.48,29.95,58531,0
|
| 444 |
+
AMJB.US,D,20251110,000000,29.8428,30.0532,29.64,29.98,54519,0
|
| 445 |
+
AMJB.US,D,20251111,000000,30.065,30.24,29.99,30.23,90343,0
|
| 446 |
+
AMJB.US,D,20251112,000000,30.13,30.1688,29.91,30.05,74917,0
|
| 447 |
+
AMJB.US,D,20251113,000000,30.12,30.19,29.8501,30.05,118480,0
|
| 448 |
+
AMJB.US,D,20251114,000000,29.9545,30.5984,29.9545,30.47,58361,0
|
| 449 |
+
AMJB.US,D,20251117,000000,30.523,30.6699,30.2222,30.26,19690,0
|
| 450 |
+
AMJB.US,D,20251118,000000,30.31,30.36,30.06,30.26,143761,0
|
| 451 |
+
AMJB.US,D,20251119,000000,30.12,30.4,30,30.25,46540,0
|
| 452 |
+
AMJB.US,D,20251120,000000,30.55,30.63,30.07,30.2,54894,0
|
| 453 |
+
AMJB.US,D,20251121,000000,30.31,30.5177,30.17,30.47,25646,0
|
| 454 |
+
AMJB.US,D,20251124,000000,30.2801,30.4379,30.16,30.3,60203,0
|
| 455 |
+
AMJB.US,D,20251125,000000,30.4,30.58,30.35,30.51,49861,0
|
| 456 |
+
AMJB.US,D,20251126,000000,30.825,30.9655,30.745,30.745,12394,0
|
| 457 |
+
AMJB.US,D,20251128,000000,31.047,31.1,30.72,31.06,11188,0
|
| 458 |
+
AMJB.US,D,20251201,000000,30.6454,30.71,30.37,30.71,121132,0
|
| 459 |
+
AMJB.US,D,20251202,000000,30.69,30.69,30,30,86196,0
|
| 460 |
+
AMJB.US,D,20251203,000000,30.3,30.5882,30.04,30.47,39665,0
|
| 461 |
+
AMJB.US,D,20251204,000000,30.6815,30.79,30.66,30.7,15086,0
|
| 462 |
+
AMJB.US,D,20251205,000000,30.7761,30.936,30.62,30.62,29212,0
|
| 463 |
+
AMJB.US,D,20251208,000000,30.69,30.75,30.43,30.43,20091,0
|
| 464 |
+
AMJB.US,D,20251209,000000,30.67,30.8,29.8,29.8,37735,0
|
| 465 |
+
AMJB.US,D,20251210,000000,30.3228,30.49,30.08,30.34,76058,0
|
| 466 |
+
AMJB.US,D,20251211,000000,30.38,30.38,30.22,30.36,12082,0
|
| 467 |
+
AMJB.US,D,20251212,000000,30.36,30.3799,30.16,30.19,23662,0
|
| 468 |
+
AMJB.US,D,20251215,000000,30.17,30.46,30.1374,30.29,33178,0
|
| 469 |
+
AMJB.US,D,20251216,000000,30.0695,30.11,29.71,29.72,44452,0
|
| 470 |
+
AMJB.US,D,20251217,000000,29.9604,30.05,29.77,29.94,42008,0
|
| 471 |
+
AMJB.US,D,20251218,000000,30.05,30.126,29.73,29.79,43509,0
|
| 472 |
+
AMJB.US,D,20251219,000000,29.93,29.9799,29.65,29.65,33570,0
|
| 473 |
+
AMJB.US,D,20251222,000000,29.8599,30,29.76,29.92,20039,0
|
| 474 |
+
AMJB.US,D,20251223,000000,29.96,30.1284,29.87,30.04,133501,0
|
| 475 |
+
AMJB.US,D,20251224,000000,30.12,30.2051,30.05,30.05,37692,0
|
| 476 |
+
AMJB.US,D,20251226,000000,30.02,30.02,29.7746,29.81,353744,0
|
| 477 |
+
AMJB.US,D,20251229,000000,30.069,30.11,29.78,29.78,179040,0
|
| 478 |
+
AMJB.US,D,20251230,000000,29.9993,30.12,29.84,29.84,162156,0
|
| 479 |
+
AMJB.US,D,20251231,000000,30.04,30.11,29.83,29.91,61676,0
|
| 480 |
+
AMJB.US,D,20260102,000000,29.835,30.35,29.81,30.22,101685,0
|
| 481 |
+
AMJB.US,D,20260105,000000,30.325,30.335,29.93,30.27,43191,0
|
| 482 |
+
AMJB.US,D,20260106,000000,30.3,30.31,29.77,29.83,107097,0
|
| 483 |
+
AMJB.US,D,20260107,000000,29.83,29.93,29.68,29.72,40207,0
|
| 484 |
+
AMJB.US,D,20260108,000000,29.9101,30.41,29.9101,30.27,18371,0
|
| 485 |
+
AMJB.US,D,20260109,000000,30.55,30.68,30.28,30.61,38359,0
|
| 486 |
+
AMJB.US,D,20260112,000000,30.7,30.97,30.6846,30.915,35129,0
|
| 487 |
+
AMJB.US,D,20260113,000000,31.05,31.4698,31.0116,31.44,32318,0
|
| 488 |
+
AMJB.US,D,20260114,000000,31.59,31.7,31.47,31.4738,40391,0
|
| 489 |
+
AMJB.US,D,20260115,000000,31.26,31.55,31.22,31.48,22635,0
|
| 490 |
+
AMJB.US,D,20260116,000000,31.52,31.79,31.52,31.79,17139,0
|
| 491 |
+
AMJB.US,D,20260120,000000,31.5,31.755,31.37,31.42,36829,0
|
| 492 |
+
AMJB.US,D,20260121,000000,31.89,31.99,31.46,31.46,50125,0
|
| 493 |
+
AMJB.US,D,20260122,000000,31.73,31.9,31.43,31.9,21892,0
|
| 494 |
+
AMJB.US,D,20260123,000000,31.91,32,31.59,31.79,26509,0
|
| 495 |
+
AMJB.US,D,20260126,000000,31.85,31.87,31.68,31.87,14775,0
|
| 496 |
+
AMJB.US,D,20260127,000000,31.99,32.33,31.92,32.33,36324,0
|
| 497 |
+
AMJB.US,D,20260128,000000,32.3052,32.51,32.21,32.51,60033,0
|
| 498 |
+
AMJB.US,D,20260129,000000,32.74,32.79,32.52,32.79,36156,0
|
| 499 |
+
AMJB.US,D,20260130,000000,32.515,32.78,31.9001,32.52,15515,0
|
| 500 |
+
AMJB.US,D,20260202,000000,32.1,32.41,32.1,32.27,109200,0
|
| 501 |
+
AMJB.US,D,20260203,000000,32.4,32.75,32.315,32.75,34242,0
|
| 502 |
+
AMJB.US,D,20260204,000000,32.67,33.1,32.61,33.1,28134,0
|
| 503 |
+
AMJB.US,D,20260205,000000,32.22,33.11,32.22,33.11,15360,0
|
| 504 |
+
AMJB.US,D,20260206,000000,32.9973,33.11,32.88,33.11,27765,0
|
| 505 |
+
AMJB.US,D,20260209,000000,33.1257,33.28,32.86,33.24,38160,0
|
| 506 |
+
AMJB.US,D,20260210,000000,32.9801,33.44,32.9801,33.41,26903,0
|
| 507 |
+
AMJB.US,D,20260211,000000,33.5211,33.751,33.5,33.67,46869,0
|
| 508 |
+
AMJB.US,D,20260212,000000,33.79,33.87,33.35,33.52,31863,0
|
| 509 |
+
AMJB.US,D,20260213,000000,33.54,34.34,33.45,34.34,93976,0
|
| 510 |
+
AMJB.US,D,20260217,000000,33.945,34.34,33.83,34.13,28434,0
|
| 511 |
+
AMJB.US,D,20260218,000000,34.55,34.61,34.25,34.25,78485,0
|
daily/us/nyse stocks/1/ampx-ws.us.txt
ADDED
|
@@ -0,0 +1,799 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AMPX-WS.US,D,20220916,000000,0.5,0.6361,0.445,0.445,2214088,0
|
| 3 |
+
AMPX-WS.US,D,20220919,000000,0.4399,0.44,0.3216,0.385,341039,0
|
| 4 |
+
AMPX-WS.US,D,20220920,000000,0.321,0.5,0.321,0.422,1393661,0
|
| 5 |
+
AMPX-WS.US,D,20220921,000000,0.4199,0.42,0.33,0.384799,279466,0
|
| 6 |
+
AMPX-WS.US,D,20220922,000000,0.369301,0.419,0.364499,0.38,209842,0
|
| 7 |
+
AMPX-WS.US,D,20220923,000000,0.38,0.4574,0.36,0.4003,616371,0
|
| 8 |
+
AMPX-WS.US,D,20220926,000000,0.43,0.43,0.35,0.3601,478626,0
|
| 9 |
+
AMPX-WS.US,D,20220927,000000,0.399,0.4,0.35,0.35,225004,0
|
| 10 |
+
AMPX-WS.US,D,20220928,000000,0.3499,0.36,0.2804,0.31,243258,0
|
| 11 |
+
AMPX-WS.US,D,20220929,000000,0.33,0.331999,0.2722,0.3189,57712,0
|
| 12 |
+
AMPX-WS.US,D,20220930,000000,0.3026,0.33,0.28,0.32,157642,0
|
| 13 |
+
AMPX-WS.US,D,20221003,000000,0.3,0.31,0.29,0.29,16660,0
|
| 14 |
+
AMPX-WS.US,D,20221004,000000,0.29,0.3,0.2701,0.3,238217,0
|
| 15 |
+
AMPX-WS.US,D,20221005,000000,0.2626,0.3239,0.2625,0.265,88028,0
|
| 16 |
+
AMPX-WS.US,D,20221006,000000,0.280001,0.2801,0.260101,0.260101,40592,0
|
| 17 |
+
AMPX-WS.US,D,20221007,000000,0.2601,0.2901,0.1725,0.2364,207188,0
|
| 18 |
+
AMPX-WS.US,D,20221010,000000,0.2424,0.2424,0.1824,0.215,120551,0
|
| 19 |
+
AMPX-WS.US,D,20221011,000000,0.219999,0.27,0.1983,0.21,181585,0
|
| 20 |
+
AMPX-WS.US,D,20221012,000000,0.2352,0.2352,0.1851,0.2,117486,0
|
| 21 |
+
AMPX-WS.US,D,20221013,000000,0.19,0.2851,0.1601,0.2456,415734,0
|
| 22 |
+
AMPX-WS.US,D,20221014,000000,0.25,0.25,0.19,0.2001,98301,0
|
| 23 |
+
AMPX-WS.US,D,20221017,000000,0.22,0.24,0.2,0.24,99409,0
|
| 24 |
+
AMPX-WS.US,D,20221018,000000,0.219899,0.26,0.2156,0.25,878711,0
|
| 25 |
+
AMPX-WS.US,D,20221019,000000,0.25,0.5488,0.24,0.5001,1222926,0
|
| 26 |
+
AMPX-WS.US,D,20221020,000000,0.481,0.489,0.3675,0.37,277501,0
|
| 27 |
+
AMPX-WS.US,D,20221021,000000,0.4,0.65,0.395,0.591,1358871,0
|
| 28 |
+
AMPX-WS.US,D,20221024,000000,0.6575,0.76,0.65,0.651,1232859,0
|
| 29 |
+
AMPX-WS.US,D,20221025,000000,0.698,0.7,0.5629,0.5801,382551,0
|
| 30 |
+
AMPX-WS.US,D,20221026,000000,0.61,0.67,0.5801,0.62,271619,0
|
| 31 |
+
AMPX-WS.US,D,20221027,000000,0.6,0.6822,0.531,0.58,1007932,0
|
| 32 |
+
AMPX-WS.US,D,20221028,000000,0.5211,0.62,0.5211,0.6,214629,0
|
| 33 |
+
AMPX-WS.US,D,20221031,000000,0.62,0.62,0.58,0.6,124572,0
|
| 34 |
+
AMPX-WS.US,D,20221101,000000,0.62,0.6526,0.530101,0.5547,605293,0
|
| 35 |
+
AMPX-WS.US,D,20221102,000000,0.5312,0.5312,0.47,0.48,343585,0
|
| 36 |
+
AMPX-WS.US,D,20221103,000000,0.5198,0.5198,0.408125,0.41,102961,0
|
| 37 |
+
AMPX-WS.US,D,20221104,000000,0.46,0.46,0.3399,0.3498,161583,0
|
| 38 |
+
AMPX-WS.US,D,20221107,000000,0.3918,0.4,0.3601,0.37,68243,0
|
| 39 |
+
AMPX-WS.US,D,20221108,000000,0.37,0.4148,0.37,0.4,120045,0
|
| 40 |
+
AMPX-WS.US,D,20221109,000000,0.366238,0.385799,0.356,0.37095,8874,0
|
| 41 |
+
AMPX-WS.US,D,20221110,000000,0.3602,0.4078,0.3601,0.37,56186,0
|
| 42 |
+
AMPX-WS.US,D,20221111,000000,0.37,0.4186,0.3699,0.4,97882,0
|
| 43 |
+
AMPX-WS.US,D,20221114,000000,0.41,0.419899,0.35,0.35,75393,0
|
| 44 |
+
AMPX-WS.US,D,20221115,000000,0.36,0.392,0.33,0.33,94400,0
|
| 45 |
+
AMPX-WS.US,D,20221116,000000,0.35,0.351,0.34,0.3451,18386,0
|
| 46 |
+
AMPX-WS.US,D,20221117,000000,0.35,0.35,0.3101,0.3201,3375,0
|
| 47 |
+
AMPX-WS.US,D,20221118,000000,0.3443,0.358399,0.33,0.3301,31791,0
|
| 48 |
+
AMPX-WS.US,D,20221121,000000,0.35,0.3501,0.3301,0.3304,4984,0
|
| 49 |
+
AMPX-WS.US,D,20221122,000000,0.359,0.36,0.3375,0.35885,11545,0
|
| 50 |
+
AMPX-WS.US,D,20221123,000000,0.3697,0.3697,0.3225,0.33,172709,0
|
| 51 |
+
AMPX-WS.US,D,20221125,000000,0.35,0.35,0.34,0.3401,3611,0
|
| 52 |
+
AMPX-WS.US,D,20221128,000000,0.35,0.3503,0.33,0.336,91877,0
|
| 53 |
+
AMPX-WS.US,D,20221129,000000,0.33,0.349999,0.33,0.3365,4600,0
|
| 54 |
+
AMPX-WS.US,D,20221130,000000,0.34,0.3577,0.3399,0.35,17657,0
|
| 55 |
+
AMPX-WS.US,D,20221201,000000,0.3301,0.3311,0.33,0.3301,155900,0
|
| 56 |
+
AMPX-WS.US,D,20221202,000000,0.34985,0.35,0.3401,0.3402,8400,0
|
| 57 |
+
AMPX-WS.US,D,20221205,000000,0.3791,0.3809,0.3,0.3022,188272,0
|
| 58 |
+
AMPX-WS.US,D,20221206,000000,0.29005,0.3,0.28,0.2827,29201,0
|
| 59 |
+
AMPX-WS.US,D,20221207,000000,0.285,0.3,0.27,0.295,27900,0
|
| 60 |
+
AMPX-WS.US,D,20221208,000000,0.27,0.3099,0.27,0.3,75483,0
|
| 61 |
+
AMPX-WS.US,D,20221209,000000,0.31,0.3399,0.3,0.3399,17700,0
|
| 62 |
+
AMPX-WS.US,D,20221212,000000,0.33,0.33,0.3,0.3001,33600,0
|
| 63 |
+
AMPX-WS.US,D,20221213,000000,0.31,0.31815,0.290301,0.31,4087,0
|
| 64 |
+
AMPX-WS.US,D,20221214,000000,0.336,0.4,0.320251,0.3401,26142,0
|
| 65 |
+
AMPX-WS.US,D,20221215,000000,0.29,0.334999,0.29,0.3,25316,0
|
| 66 |
+
AMPX-WS.US,D,20221216,000000,0.3358,0.34,0.3014,0.3399,9774,0
|
| 67 |
+
AMPX-WS.US,D,20221219,000000,0.2903,0.3301,0.2903,0.3286,19709,0
|
| 68 |
+
AMPX-WS.US,D,20221220,000000,0.339101,0.339101,0.31,0.31,23549,0
|
| 69 |
+
AMPX-WS.US,D,20221221,000000,0.2801,0.3755,0.2801,0.3351,35247,0
|
| 70 |
+
AMPX-WS.US,D,20221222,000000,0.310201,0.32778,0.310201,0.3213,22821,0
|
| 71 |
+
AMPX-WS.US,D,20221223,000000,0.31,0.339899,0.31,0.31,14173,0
|
| 72 |
+
AMPX-WS.US,D,20221227,000000,0.3101,0.329101,0.3101,0.3111,909,0
|
| 73 |
+
AMPX-WS.US,D,20221228,000000,0.311,0.3111,0.2951,0.2985,109670,0
|
| 74 |
+
AMPX-WS.US,D,20221229,000000,0.3099,0.31,0.2951,0.2986,7814,0
|
| 75 |
+
AMPX-WS.US,D,20221230,000000,0.3,0.31,0.285,0.2901,12588,0
|
| 76 |
+
AMPX-WS.US,D,20230103,000000,0.2801,0.29,0.2801,0.29,1550,0
|
| 77 |
+
AMPX-WS.US,D,20230104,000000,0.27,0.29,0.27,0.27,37884,0
|
| 78 |
+
AMPX-WS.US,D,20230105,000000,0.29,0.29,0.28,0.28,497,0
|
| 79 |
+
AMPX-WS.US,D,20230106,000000,0.28675,0.3099,0.26,0.295,15887,0
|
| 80 |
+
AMPX-WS.US,D,20230109,000000,0.2999,0.2999,0.295,0.295,14632,0
|
| 81 |
+
AMPX-WS.US,D,20230110,000000,0.2601,0.2802,0.2601,0.27,19110,0
|
| 82 |
+
AMPX-WS.US,D,20230111,000000,0.2811,0.305001,0.2811,0.2955,15550,0
|
| 83 |
+
AMPX-WS.US,D,20230112,000000,0.288,0.289327,0.282,0.283,7395,0
|
| 84 |
+
AMPX-WS.US,D,20230117,000000,0.26,0.265,0.26,0.265,4102,0
|
| 85 |
+
AMPX-WS.US,D,20230118,000000,0.2615,0.27,0.2613,0.2699,12691,0
|
| 86 |
+
AMPX-WS.US,D,20230119,000000,0.2611,0.28994,0.2611,0.28994,601,0
|
| 87 |
+
AMPX-WS.US,D,20230123,000000,0.3,0.3047,0.2626,0.27,24279,0
|
| 88 |
+
AMPX-WS.US,D,20230124,000000,0.3023,0.3023,0.3023,0.3023,216,0
|
| 89 |
+
AMPX-WS.US,D,20230125,000000,0.2725,0.2726,0.2725,0.2726,8979,0
|
| 90 |
+
AMPX-WS.US,D,20230126,000000,0.2998,0.32,0.2998,0.310251,10456,0
|
| 91 |
+
AMPX-WS.US,D,20230127,000000,0.282,0.2901,0.28,0.2901,2928,0
|
| 92 |
+
AMPX-WS.US,D,20230130,000000,0.3,0.305751,0.27405,0.275,12175,0
|
| 93 |
+
AMPX-WS.US,D,20230210,000000,0.3471,0.3471,0.3,0.3,10169,0
|
| 94 |
+
AMPX-WS.US,D,20230213,000000,0.4,0.4,0.2843,0.3,52854,0
|
| 95 |
+
AMPX-WS.US,D,20230214,000000,0.296999,0.315001,0.296999,0.315001,1350,0
|
| 96 |
+
AMPX-WS.US,D,20230215,000000,0.3299,0.33,0.325,0.33,532,0
|
| 97 |
+
AMPX-WS.US,D,20230216,000000,0.329,0.3448,0.329,0.3448,3245,0
|
| 98 |
+
AMPX-WS.US,D,20230217,000000,0.3101,0.325,0.3,0.32,6863,0
|
| 99 |
+
AMPX-WS.US,D,20230221,000000,0.3378,0.3378,0.3,0.3273,8515,0
|
| 100 |
+
AMPX-WS.US,D,20230222,000000,0.3339,0.3339,0.312,0.312,541,0
|
| 101 |
+
AMPX-WS.US,D,20230223,000000,0.275,0.3205,0.275,0.3,13207,0
|
| 102 |
+
AMPX-WS.US,D,20230224,000000,0.321109,0.3282,0.31,0.31,81230,0
|
| 103 |
+
AMPX-WS.US,D,20230227,000000,0.3,0.33,0.3,0.3201,52105,0
|
| 104 |
+
AMPX-WS.US,D,20230228,000000,0.3585,0.37,0.29,0.33,11415,0
|
| 105 |
+
AMPX-WS.US,D,20230302,000000,0.2904,0.3016,0.29,0.3016,19810,0
|
| 106 |
+
AMPX-WS.US,D,20230303,000000,0.3015,0.3202,0.3015,0.3202,683,0
|
| 107 |
+
AMPX-WS.US,D,20230306,000000,0.31,0.33,0.31,0.3299,9450,0
|
| 108 |
+
AMPX-WS.US,D,20230307,000000,0.3101,0.34,0.31,0.34,54142,0
|
| 109 |
+
AMPX-WS.US,D,20230308,000000,0.34,0.3401,0.3247,0.3247,3492,0
|
| 110 |
+
AMPX-WS.US,D,20230309,000000,0.3597,0.4,0.340001,0.3568,24125,0
|
| 111 |
+
AMPX-WS.US,D,20230310,000000,0.3568,0.375,0.3,0.33,30357,0
|
| 112 |
+
AMPX-WS.US,D,20230313,000000,0.33,0.3725,0.3,0.3096,11443,0
|
| 113 |
+
AMPX-WS.US,D,20230314,000000,0.3101,0.3101,0.272498,0.28,9120,0
|
| 114 |
+
AMPX-WS.US,D,20230315,000000,0.2953,0.2953,0.26,0.29,10236,0
|
| 115 |
+
AMPX-WS.US,D,20230316,000000,0.27,0.282351,0.26,0.282351,11083,0
|
| 116 |
+
AMPX-WS.US,D,20230317,000000,0.3105,0.3106,0.3105,0.3106,293,0
|
| 117 |
+
AMPX-WS.US,D,20230320,000000,0.3086,0.3086,0.2733,0.297958,5949,0
|
| 118 |
+
AMPX-WS.US,D,20230321,000000,0.28,0.3106,0.28,0.301846,7226,0
|
| 119 |
+
AMPX-WS.US,D,20230322,000000,0.3,0.3,0.29,0.3,11347,0
|
| 120 |
+
AMPX-WS.US,D,20230323,000000,0.303,0.505,0.303,0.46,601887,0
|
| 121 |
+
AMPX-WS.US,D,20230324,000000,0.5499,0.5499,0.41,0.48,630839,0
|
| 122 |
+
AMPX-WS.US,D,20230327,000000,0.49,0.5,0.38,0.41,99853,0
|
| 123 |
+
AMPX-WS.US,D,20230328,000000,0.38,0.4149,0.37,0.37,7975,0
|
| 124 |
+
AMPX-WS.US,D,20230329,000000,0.35,0.4572,0.35,0.42,67507,0
|
| 125 |
+
AMPX-WS.US,D,20230330,000000,0.488,0.57,0.4554,0.5299,333960,0
|
| 126 |
+
AMPX-WS.US,D,20230331,000000,0.54,0.55,0.43,0.5,172470,0
|
| 127 |
+
AMPX-WS.US,D,20230403,000000,0.49,0.495,0.41,0.47,30012,0
|
| 128 |
+
AMPX-WS.US,D,20230404,000000,0.4752,0.48,0.4685,0.4685,616,0
|
| 129 |
+
AMPX-WS.US,D,20230405,000000,0.46,0.4681,0.3833,0.4036,38037,0
|
| 130 |
+
AMPX-WS.US,D,20230406,000000,0.4519,0.4519,0.4,0.4001,19516,0
|
| 131 |
+
AMPX-WS.US,D,20230410,000000,0.415,0.4296,0.4,0.42,33773,0
|
| 132 |
+
AMPX-WS.US,D,20230411,000000,0.404,0.40995,0.385,0.385,101506,0
|
| 133 |
+
AMPX-WS.US,D,20230412,000000,0.4059,0.4701,0.401,0.4051,104889,0
|
| 134 |
+
AMPX-WS.US,D,20230413,000000,0.4921,0.5,0.422,0.435,51234,0
|
| 135 |
+
AMPX-WS.US,D,20230414,000000,0.43,0.5298,0.4201,0.462,50884,0
|
| 136 |
+
AMPX-WS.US,D,20230417,000000,0.4897,0.5185,0.4401,0.4425,150479,0
|
| 137 |
+
AMPX-WS.US,D,20230418,000000,0.4602,0.4602,0.43,0.43,15927,0
|
| 138 |
+
AMPX-WS.US,D,20230419,000000,0.46,0.475,0.44,0.4695,27548,0
|
| 139 |
+
AMPX-WS.US,D,20230420,000000,0.4599,0.48,0.420101,0.4308,18003,0
|
| 140 |
+
AMPX-WS.US,D,20230421,000000,0.5,0.5,0.43,0.47,66652,0
|
| 141 |
+
AMPX-WS.US,D,20230424,000000,0.53,0.5922,0.512532,0.5681,324519,0
|
| 142 |
+
AMPX-WS.US,D,20230425,000000,0.52,0.55,0.465,0.47,54794,0
|
| 143 |
+
AMPX-WS.US,D,20230426,000000,0.503751,0.503751,0.482,0.482,2289,0
|
| 144 |
+
AMPX-WS.US,D,20230427,000000,0.4951,0.5353,0.4901,0.5,48213,0
|
| 145 |
+
AMPX-WS.US,D,20230428,000000,0.5457,0.55,0.51,0.51,60443,0
|
| 146 |
+
AMPX-WS.US,D,20230501,000000,0.5655,0.6,0.54,0.59,114110,0
|
| 147 |
+
AMPX-WS.US,D,20230502,000000,0.5999,0.6,0.45,0.5499,62170,0
|
| 148 |
+
AMPX-WS.US,D,20230503,000000,0.59,0.59,0.5134,0.5134,1131,0
|
| 149 |
+
AMPX-WS.US,D,20230504,000000,0.49,0.49,0.4518,0.463895,27059,0
|
| 150 |
+
AMPX-WS.US,D,20230505,000000,0.5196,0.57,0.5049,0.509,30667,0
|
| 151 |
+
AMPX-WS.US,D,20230508,000000,0.599,0.599,0.4872,0.5093,52401,0
|
| 152 |
+
AMPX-WS.US,D,20230509,000000,0.5699,0.5699,0.5052,0.5643,8490,0
|
| 153 |
+
AMPX-WS.US,D,20230510,000000,0.6,0.6,0.5099,0.515,15185,0
|
| 154 |
+
AMPX-WS.US,D,20230511,000000,0.5,0.5,0.46,0.46,19171,0
|
| 155 |
+
AMPX-WS.US,D,20230512,000000,0.49,0.49,0.47,0.4701,2330,0
|
| 156 |
+
AMPX-WS.US,D,20230515,000000,0.5,0.5,0.444999,0.46,11065,0
|
| 157 |
+
AMPX-WS.US,D,20230516,000000,0.46,0.5,0.451,0.471,37199,0
|
| 158 |
+
AMPX-WS.US,D,20230517,000000,0.451,0.5,0.451,0.47,57802,0
|
| 159 |
+
AMPX-WS.US,D,20230518,000000,0.48,0.5151,0.47,0.51,24253,0
|
| 160 |
+
AMPX-WS.US,D,20230519,000000,0.5,0.5,0.45,0.489,92058,0
|
| 161 |
+
AMPX-WS.US,D,20230522,000000,0.47,0.49,0.47,0.49,28139,0
|
| 162 |
+
AMPX-WS.US,D,20230523,000000,0.5049,0.5314,0.470101,0.48,29135,0
|
| 163 |
+
AMPX-WS.US,D,20230524,000000,0.52,0.527499,0.506,0.509839,114593,0
|
| 164 |
+
AMPX-WS.US,D,20230525,000000,0.5,0.51,0.48,0.491,18508,0
|
| 165 |
+
AMPX-WS.US,D,20230526,000000,0.51,0.55,0.44,0.45,59212,0
|
| 166 |
+
AMPX-WS.US,D,20230530,000000,0.4999,0.4999,0.4033,0.41,51207,0
|
| 167 |
+
AMPX-WS.US,D,20230531,000000,0.43,0.4343,0.39,0.425,66259,0
|
| 168 |
+
AMPX-WS.US,D,20230601,000000,0.4554,0.46,0.4001,0.44,28052,0
|
| 169 |
+
AMPX-WS.US,D,20230602,000000,0.42,0.429,0.4,0.41,26352,0
|
| 170 |
+
AMPX-WS.US,D,20230605,000000,0.41,0.4499,0.41,0.421,160815,0
|
| 171 |
+
AMPX-WS.US,D,20230606,000000,0.439,0.445,0.43,0.44,17597,0
|
| 172 |
+
AMPX-WS.US,D,20230607,000000,0.4499,0.465,0.4302,0.45,29200,0
|
| 173 |
+
AMPX-WS.US,D,20230608,000000,0.451393,0.5694,0.451393,0.5635,291755,0
|
| 174 |
+
AMPX-WS.US,D,20230609,000000,0.6,0.7975,0.594,0.6252,1093794,0
|
| 175 |
+
AMPX-WS.US,D,20230612,000000,0.67,0.73,0.67,0.69,171379,0
|
| 176 |
+
AMPX-WS.US,D,20230613,000000,0.7,0.7448,0.68,0.68,85450,0
|
| 177 |
+
AMPX-WS.US,D,20230614,000000,0.7,0.72,0.55,0.5799,462681,0
|
| 178 |
+
AMPX-WS.US,D,20230615,000000,0.5799,0.5799,0.4776,0.5,90381,0
|
| 179 |
+
AMPX-WS.US,D,20230616,000000,0.5688,0.5688,0.5001,0.549,5726,0
|
| 180 |
+
AMPX-WS.US,D,20230620,000000,0.579,0.6058,0.5211,0.5889,34689,0
|
| 181 |
+
AMPX-WS.US,D,20230621,000000,0.5556,0.595,0.55,0.595,9366,0
|
| 182 |
+
AMPX-WS.US,D,20230622,000000,0.54,0.6,0.52,0.54,22426,0
|
| 183 |
+
AMPX-WS.US,D,20230623,000000,0.52,0.595,0.52,0.556,5063,0
|
| 184 |
+
AMPX-WS.US,D,20230626,000000,0.57,0.57,0.4501,0.455,80200,0
|
| 185 |
+
AMPX-WS.US,D,20230627,000000,0.465,0.49,0.465,0.47,10338,0
|
| 186 |
+
AMPX-WS.US,D,20230628,000000,0.4975,0.4975,0.46,0.47,16691,0
|
| 187 |
+
AMPX-WS.US,D,20230629,000000,0.46,0.5263,0.46,0.47,77746,0
|
| 188 |
+
AMPX-WS.US,D,20230630,000000,0.45,0.5049,0.45,0.48,7249,0
|
| 189 |
+
AMPX-WS.US,D,20230703,000000,0.5,0.5125,0.465,0.47,24642,0
|
| 190 |
+
AMPX-WS.US,D,20230705,000000,0.46,0.4725,0.435,0.4451,220489,0
|
| 191 |
+
AMPX-WS.US,D,20230706,000000,0.45,0.47,0.4201,0.44,69080,0
|
| 192 |
+
AMPX-WS.US,D,20230707,000000,0.47,0.5,0.435,0.45,75694,0
|
| 193 |
+
AMPX-WS.US,D,20230710,000000,0.42,0.54,0.42,0.51,58361,0
|
| 194 |
+
AMPX-WS.US,D,20230711,000000,0.57,0.57,0.57,0.57,294,0
|
| 195 |
+
AMPX-WS.US,D,20230712,000000,0.53,0.53,0.4577,0.52,24638,0
|
| 196 |
+
AMPX-WS.US,D,20230713,000000,0.52,0.52,0.4851,0.5,25906,0
|
| 197 |
+
AMPX-WS.US,D,20230714,000000,0.5199,0.5199,0.45,0.4851,16758,0
|
| 198 |
+
AMPX-WS.US,D,20230717,000000,0.45,0.5399,0.45,0.5037,44175,0
|
| 199 |
+
AMPX-WS.US,D,20230718,000000,0.505,0.505,0.472101,0.5,6502,0
|
| 200 |
+
AMPX-WS.US,D,20230719,000000,0.48,0.4855,0.465,0.47,90201,0
|
| 201 |
+
AMPX-WS.US,D,20230720,000000,0.48,0.49,0.46,0.47,70263,0
|
| 202 |
+
AMPX-WS.US,D,20230721,000000,0.46,0.48,0.455,0.48,75524,0
|
| 203 |
+
AMPX-WS.US,D,20230724,000000,0.485,0.5313,0.485,0.51,16290,0
|
| 204 |
+
AMPX-WS.US,D,20230725,000000,0.503251,0.503251,0.46,0.47,52306,0
|
| 205 |
+
AMPX-WS.US,D,20230726,000000,0.489,0.4899,0.4612,0.47795,4696,0
|
| 206 |
+
AMPX-WS.US,D,20230727,000000,0.47,0.47,0.455,0.45505,89886,0
|
| 207 |
+
AMPX-WS.US,D,20230728,000000,0.477,0.477,0.45,0.477,29165,0
|
| 208 |
+
AMPX-WS.US,D,20230731,000000,0.44,0.48,0.4201,0.4301,55039,0
|
| 209 |
+
AMPX-WS.US,D,20230801,000000,0.4343,0.4699,0.4,0.421,23075,0
|
| 210 |
+
AMPX-WS.US,D,20230803,000000,0.4524,0.4751,0.425,0.426,3180,0
|
| 211 |
+
AMPX-WS.US,D,20230804,000000,0.43,0.477,0.43,0.451,4558,0
|
| 212 |
+
AMPX-WS.US,D,20230807,000000,0.45,0.455,0.45,0.45,6698,0
|
| 213 |
+
AMPX-WS.US,D,20230808,000000,0.45,0.45999,0.45,0.45,19567,0
|
| 214 |
+
AMPX-WS.US,D,20230809,000000,0.45,0.46,0.45,0.455,10116,0
|
| 215 |
+
AMPX-WS.US,D,20230810,000000,0.45,0.45,0.37,0.38,108384,0
|
| 216 |
+
AMPX-WS.US,D,20230811,000000,0.41,0.41,0.33,0.35,14447,0
|
| 217 |
+
AMPX-WS.US,D,20230814,000000,0.3599,0.3599,0.31,0.3209,12890,0
|
| 218 |
+
AMPX-WS.US,D,20230815,000000,0.33,0.359,0.26,0.359,45043,0
|
| 219 |
+
AMPX-WS.US,D,20230816,000000,0.32,0.32,0.28,0.293,31640,0
|
| 220 |
+
AMPX-WS.US,D,20230817,000000,0.278,0.3635,0.278,0.3187,20753,0
|
| 221 |
+
AMPX-WS.US,D,20230818,000000,0.32,0.32,0.32,0.32,397,0
|
| 222 |
+
AMPX-WS.US,D,20230821,000000,0.28,0.31,0.28,0.31,818,0
|
| 223 |
+
AMPX-WS.US,D,20230822,000000,0.260001,0.2975,0.2599,0.27,18807,0
|
| 224 |
+
AMPX-WS.US,D,20230823,000000,0.37,0.37,0.28,0.3004,3432,0
|
| 225 |
+
AMPX-WS.US,D,20230824,000000,0.2579,0.2579,0.22,0.2454,54540,0
|
| 226 |
+
AMPX-WS.US,D,20230825,000000,0.29,0.29,0.239249,0.26,3000,0
|
| 227 |
+
AMPX-WS.US,D,20230828,000000,0.379,0.379,0.27,0.27,11730,0
|
| 228 |
+
AMPX-WS.US,D,20230829,000000,0.299899,0.3132,0.2601,0.3132,8831,0
|
| 229 |
+
AMPX-WS.US,D,20230830,000000,0.2832,0.2832,0.25,0.28,12438,0
|
| 230 |
+
AMPX-WS.US,D,20230831,000000,0.279899,0.3132,0.26,0.3132,6781,0
|
| 231 |
+
AMPX-WS.US,D,20230901,000000,0.35,0.35,0.2075,0.2699,7305,0
|
| 232 |
+
AMPX-WS.US,D,20230905,000000,0.3441,0.3475,0.27,0.3,5504,0
|
| 233 |
+
AMPX-WS.US,D,20230906,000000,0.28885,0.28885,0.27,0.2702,7216,0
|
| 234 |
+
AMPX-WS.US,D,20230907,000000,0.2299,0.2299,0.1535,0.201,116682,0
|
| 235 |
+
AMPX-WS.US,D,20230908,000000,0.201,0.23,0.201,0.215,15387,0
|
| 236 |
+
AMPX-WS.US,D,20230911,000000,0.3,0.3,0.199,0.2199,19775,0
|
| 237 |
+
AMPX-WS.US,D,20230912,000000,0.2095,0.2725,0.2007,0.235,7654,0
|
| 238 |
+
AMPX-WS.US,D,20230913,000000,0.26,0.2708,0.24,0.27,16090,0
|
| 239 |
+
AMPX-WS.US,D,20230914,000000,0.2121,0.2525,0.199,0.2525,27040,0
|
| 240 |
+
AMPX-WS.US,D,20230915,000000,0.25,0.2975,0.233,0.233,23395,0
|
| 241 |
+
AMPX-WS.US,D,20230918,000000,0.216,0.33,0.216,0.3,162676,0
|
| 242 |
+
AMPX-WS.US,D,20230919,000000,0.3,0.3,0.24,0.25,35506,0
|
| 243 |
+
AMPX-WS.US,D,20230920,000000,0.2975,0.2975,0.24,0.24,700,0
|
| 244 |
+
AMPX-WS.US,D,20230921,000000,0.24,0.2575,0.2217,0.255,44328,0
|
| 245 |
+
AMPX-WS.US,D,20230922,000000,0.26,0.2975,0.23,0.27,18862,0
|
| 246 |
+
AMPX-WS.US,D,20230925,000000,0.265,0.2699,0.23,0.2401,11596,0
|
| 247 |
+
AMPX-WS.US,D,20230926,000000,0.250549,0.269005,0.2311,0.25,11986,0
|
| 248 |
+
AMPX-WS.US,D,20230927,000000,0.26,0.2955,0.246101,0.2799,7536,0
|
| 249 |
+
AMPX-WS.US,D,20230928,000000,0.28,0.3,0.2597,0.3,20573,0
|
| 250 |
+
AMPX-WS.US,D,20231003,000000,0.285,0.285,0.2699,0.27,21193,0
|
| 251 |
+
AMPX-WS.US,D,20231005,000000,0.2626,0.2922,0.2469,0.27725,18211,0
|
| 252 |
+
AMPX-WS.US,D,20231009,000000,0.265,0.2875,0.265,0.28,5695,0
|
| 253 |
+
AMPX-WS.US,D,20231010,000000,0.28,0.28,0.265,0.265,22579,0
|
| 254 |
+
AMPX-WS.US,D,20231011,000000,0.25,0.26,0.25,0.25,905,0
|
| 255 |
+
AMPX-WS.US,D,20231012,000000,0.285,0.285,0.24,0.24,26374,0
|
| 256 |
+
AMPX-WS.US,D,20231013,000000,0.24,0.2401,0.21,0.215,43653,0
|
| 257 |
+
AMPX-WS.US,D,20231016,000000,0.2475,0.2475,0.2141,0.245,445,0
|
| 258 |
+
AMPX-WS.US,D,20231018,000000,0.22,0.2222,0.2,0.2,33082,0
|
| 259 |
+
AMPX-WS.US,D,20231019,000000,0.2,0.22,0.19,0.19,271644,0
|
| 260 |
+
AMPX-WS.US,D,20231020,000000,0.2,0.2,0.1307,0.14,45273,0
|
| 261 |
+
AMPX-WS.US,D,20231023,000000,0.13,0.1666,0.13,0.145,138432,0
|
| 262 |
+
AMPX-WS.US,D,20231024,000000,0.16,0.16,0.13,0.13,304801,0
|
| 263 |
+
AMPX-WS.US,D,20231025,000000,0.149,0.157999,0.1386,0.1475,111510,0
|
| 264 |
+
AMPX-WS.US,D,20231026,000000,0.18,0.19,0.145,0.16,78945,0
|
| 265 |
+
AMPX-WS.US,D,20231027,000000,0.16,0.1775,0.15,0.1699,42610,0
|
| 266 |
+
AMPX-WS.US,D,20231030,000000,0.1699,0.19,0.1699,0.185,48841,0
|
| 267 |
+
AMPX-WS.US,D,20231031,000000,0.1826,0.2,0.1826,0.195,4832,0
|
| 268 |
+
AMPX-WS.US,D,20231101,000000,0.18,0.19,0.18,0.19,732,0
|
| 269 |
+
AMPX-WS.US,D,20231102,000000,0.18,0.2,0.18,0.19,24727,0
|
| 270 |
+
AMPX-WS.US,D,20231103,000000,0.195,0.195,0.1836,0.1949,10775,0
|
| 271 |
+
AMPX-WS.US,D,20231106,000000,0.22,0.22,0.18,0.18,127085,0
|
| 272 |
+
AMPX-WS.US,D,20231107,000000,0.19,0.2,0.18,0.2,1271,0
|
| 273 |
+
AMPX-WS.US,D,20231108,000000,0.17,0.19,0.17,0.18,1551,0
|
| 274 |
+
AMPX-WS.US,D,20231109,000000,0.1877,0.19,0.18,0.18,5507,0
|
| 275 |
+
AMPX-WS.US,D,20231110,000000,0.189999,0.2,0.189999,0.2,577,0
|
| 276 |
+
AMPX-WS.US,D,20231113,000000,0.1646,0.1899,0.15,0.16,18799,0
|
| 277 |
+
AMPX-WS.US,D,20231114,000000,0.17,0.17,0.16,0.1651,3073,0
|
| 278 |
+
AMPX-WS.US,D,20231115,000000,0.17,0.2183,0.1676,0.1851,211860,0
|
| 279 |
+
AMPX-WS.US,D,20231116,000000,0.18,0.2,0.175,0.175,23525,0
|
| 280 |
+
AMPX-WS.US,D,20231117,000000,0.198,0.2243,0.198,0.205,71755,0
|
| 281 |
+
AMPX-WS.US,D,20231120,000000,0.2499,0.275,0.1951,0.2023,22864,0
|
| 282 |
+
AMPX-WS.US,D,20231121,000000,0.259999,0.26,0.21,0.22,63837,0
|
| 283 |
+
AMPX-WS.US,D,20231122,000000,0.24,0.24,0.23,0.23,26754,0
|
| 284 |
+
AMPX-WS.US,D,20231124,000000,0.3625,0.3625,0.2399,0.29,88586,0
|
| 285 |
+
AMPX-WS.US,D,20231127,000000,0.31,0.3299,0.2352,0.26,328363,0
|
| 286 |
+
AMPX-WS.US,D,20231128,000000,0.24,0.27,0.24,0.26,2679,0
|
| 287 |
+
AMPX-WS.US,D,20231129,000000,0.3575,0.3575,0.25,0.3,1579,0
|
| 288 |
+
AMPX-WS.US,D,20231130,000000,0.3,0.32,0.26,0.26,294207,0
|
| 289 |
+
AMPX-WS.US,D,20231204,000000,0.25,0.3001,0.2401,0.26,10291,0
|
| 290 |
+
AMPX-WS.US,D,20231205,000000,0.26,0.2726,0.24,0.255,3390,0
|
| 291 |
+
AMPX-WS.US,D,20231206,000000,0.24,0.28,0.22,0.24,34391,0
|
| 292 |
+
AMPX-WS.US,D,20231207,000000,0.2201,0.29,0.22,0.25,23215,0
|
| 293 |
+
AMPX-WS.US,D,20231208,000000,0.23,0.28,0.23,0.26,6079,0
|
| 294 |
+
AMPX-WS.US,D,20231211,000000,0.25,0.2598,0.22,0.25,1954,0
|
| 295 |
+
AMPX-WS.US,D,20231213,000000,0.25,0.255,0.22,0.22,8829,0
|
| 296 |
+
AMPX-WS.US,D,20231214,000000,0.24,0.25,0.22,0.22,12541,0
|
| 297 |
+
AMPX-WS.US,D,20231215,000000,0.22,0.2926,0.22,0.24,22679,0
|
| 298 |
+
AMPX-WS.US,D,20231218,000000,0.27,0.27,0.22,0.22,7686,0
|
| 299 |
+
AMPX-WS.US,D,20231219,000000,0.2698,0.27,0.22,0.22,16501,0
|
| 300 |
+
AMPX-WS.US,D,20231220,000000,0.2381,0.2462,0.222,0.23,1861,0
|
| 301 |
+
AMPX-WS.US,D,20231221,000000,0.22,0.255,0.22,0.24,6026,0
|
| 302 |
+
AMPX-WS.US,D,20231222,000000,0.2498,0.299899,0.22,0.22,16328,0
|
| 303 |
+
AMPX-WS.US,D,20231226,000000,0.265,0.278,0.222,0.23,25822,0
|
| 304 |
+
AMPX-WS.US,D,20231227,000000,0.258,0.33,0.2501,0.281,166898,0
|
| 305 |
+
AMPX-WS.US,D,20231228,000000,0.3498,0.4701,0.3198,0.37765,181404,0
|
| 306 |
+
AMPX-WS.US,D,20231229,000000,0.406,0.43,0.38,0.39,123536,0
|
| 307 |
+
AMPX-WS.US,D,20240102,000000,0.382499,0.385,0.33995,0.345,254354,0
|
| 308 |
+
AMPX-WS.US,D,20240103,000000,0.345,0.395,0.33,0.395,9001,0
|
| 309 |
+
AMPX-WS.US,D,20240104,000000,0.41,0.44,0.3801,0.427,67773,0
|
| 310 |
+
AMPX-WS.US,D,20240105,000000,0.45,0.45,0.32,0.365,630418,0
|
| 311 |
+
AMPX-WS.US,D,20240108,000000,0.395,0.43,0.38,0.4152,50832,0
|
| 312 |
+
AMPX-WS.US,D,20240109,000000,0.42,0.42,0.3723,0.3723,15598,0
|
| 313 |
+
AMPX-WS.US,D,20240110,000000,0.408,0.43,0.36,0.362,170030,0
|
| 314 |
+
AMPX-WS.US,D,20240111,000000,0.41,0.44,0.4,0.4,32629,0
|
| 315 |
+
AMPX-WS.US,D,20240112,000000,0.4455,0.45,0.41,0.41,238217,0
|
| 316 |
+
AMPX-WS.US,D,20240116,000000,0.45,0.45,0.41,0.42,31533,0
|
| 317 |
+
AMPX-WS.US,D,20240117,000000,0.44,0.44,0.44,0.44,205,0
|
| 318 |
+
AMPX-WS.US,D,20240118,000000,0.45,0.45,0.386,0.411,35589,0
|
| 319 |
+
AMPX-WS.US,D,20240119,000000,0.386,0.4,0.386,0.4,1530,0
|
| 320 |
+
AMPX-WS.US,D,20240122,000000,0.4089,0.4275,0.361,0.42,13828,0
|
| 321 |
+
AMPX-WS.US,D,20240123,000000,0.395,0.4237,0.387,0.4237,4546,0
|
| 322 |
+
AMPX-WS.US,D,20240125,000000,0.45,0.45,0.311,0.311,12434,0
|
| 323 |
+
AMPX-WS.US,D,20240126,000000,0.415,0.415,0.36,0.3921,14422,0
|
| 324 |
+
AMPX-WS.US,D,20240129,000000,0.352,0.37,0.35,0.35,114076,0
|
| 325 |
+
AMPX-WS.US,D,20240130,000000,0.377501,0.395,0.355,0.355,550,0
|
| 326 |
+
AMPX-WS.US,D,20240131,000000,0.39,0.39,0.387422,0.387422,821,0
|
| 327 |
+
AMPX-WS.US,D,20240201,000000,0.3647,0.3647,0.3647,0.3647,346,0
|
| 328 |
+
AMPX-WS.US,D,20240202,000000,0.37,0.37,0.333,0.34,9736,0
|
| 329 |
+
AMPX-WS.US,D,20240205,000000,0.351,0.3878,0.3,0.3253,201070,0
|
| 330 |
+
AMPX-WS.US,D,20240206,000000,0.354,0.4,0.3251,0.38,41589,0
|
| 331 |
+
AMPX-WS.US,D,20240207,000000,0.37,0.398,0.37,0.392,10847,0
|
| 332 |
+
AMPX-WS.US,D,20240209,000000,0.392,0.4,0.3435,0.351,59493,0
|
| 333 |
+
AMPX-WS.US,D,20240212,000000,0.35,0.3517,0.336,0.3361,3711,0
|
| 334 |
+
AMPX-WS.US,D,20240213,000000,0.375,0.375,0.375,0.375,320,0
|
| 335 |
+
AMPX-WS.US,D,20240214,000000,0.3693,0.373,0.3346,0.373,662,0
|
| 336 |
+
AMPX-WS.US,D,20240215,000000,0.37,0.37,0.33,0.3498,3167,0
|
| 337 |
+
AMPX-WS.US,D,20240216,000000,0.3301,0.3516,0.33,0.3516,1602,0
|
| 338 |
+
AMPX-WS.US,D,20240220,000000,0.354951,0.354951,0.33,0.33,4535,0
|
| 339 |
+
AMPX-WS.US,D,20240221,000000,0.3301,0.3399,0.3,0.3399,5614,0
|
| 340 |
+
AMPX-WS.US,D,20240223,000000,0.3001,0.3031,0.281,0.295,61468,0
|
| 341 |
+
AMPX-WS.US,D,20240226,000000,0.32,0.320063,0.28,0.3149,95260,0
|
| 342 |
+
AMPX-WS.US,D,20240227,000000,0.3025,0.3249,0.265,0.3235,19150,0
|
| 343 |
+
AMPX-WS.US,D,20240229,000000,0.3175,0.3175,0.2701,0.3125,1895,0
|
| 344 |
+
AMPX-WS.US,D,20240304,000000,0.27,0.293,0.26,0.26,24132,0
|
| 345 |
+
AMPX-WS.US,D,20240305,000000,0.27,0.27,0.22,0.27,8800,0
|
| 346 |
+
AMPX-WS.US,D,20240306,000000,0.28,0.28,0.26,0.26,16181,0
|
| 347 |
+
AMPX-WS.US,D,20240307,000000,0.2525,0.2924,0.2242,0.24,34309,0
|
| 348 |
+
AMPX-WS.US,D,20240308,000000,0.27,0.27,0.241,0.26,6967,0
|
| 349 |
+
AMPX-WS.US,D,20240311,000000,0.34,0.34,0.241,0.242,15322,0
|
| 350 |
+
AMPX-WS.US,D,20240312,000000,0.2525,0.2891,0.243,0.27,6822,0
|
| 351 |
+
AMPX-WS.US,D,20240313,000000,0.25,0.27,0.25,0.264,678,0
|
| 352 |
+
AMPX-WS.US,D,20240314,000000,0.25,0.279,0.25,0.279,965,0
|
| 353 |
+
AMPX-WS.US,D,20240315,000000,0.2695,0.2701,0.2695,0.2701,913,0
|
| 354 |
+
AMPX-WS.US,D,20240319,000000,0.262499,0.275,0.25,0.275,22200,0
|
| 355 |
+
AMPX-WS.US,D,20240320,000000,0.250299,0.305,0.250299,0.2717,12855,0
|
| 356 |
+
AMPX-WS.US,D,20240321,000000,0.3049,0.35,0.3,0.322251,4950,0
|
| 357 |
+
AMPX-WS.US,D,20240322,000000,0.35,0.35,0.2221,0.2819,19727,0
|
| 358 |
+
AMPX-WS.US,D,20240325,000000,0.26,0.260001,0.2,0.228,30579,0
|
| 359 |
+
AMPX-WS.US,D,20240326,000000,0.228,0.2578,0.228,0.2577,2920,0
|
| 360 |
+
AMPX-WS.US,D,20240328,000000,0.2699,0.2699,0.243035,0.25,1208,0
|
| 361 |
+
AMPX-WS.US,D,20240401,000000,0.2323,0.25,0.2,0.23,7666,0
|
| 362 |
+
AMPX-WS.US,D,20240402,000000,0.2149,0.244951,0.2149,0.244951,1490,0
|
| 363 |
+
AMPX-WS.US,D,20240403,000000,0.2488,0.25,0.2488,0.2499,2304,0
|
| 364 |
+
AMPX-WS.US,D,20240404,000000,0.2497,0.2674,0.209,0.209,9285,0
|
| 365 |
+
AMPX-WS.US,D,20240405,000000,0.2099,0.21,0.199976,0.2,53140,0
|
| 366 |
+
AMPX-WS.US,D,20240408,000000,0.2451,0.25,0.197,0.197,4951,0
|
| 367 |
+
AMPX-WS.US,D,20240409,000000,0.2,0.2075,0.191,0.191,16779,0
|
| 368 |
+
AMPX-WS.US,D,20240410,000000,0.19,0.19,0.18,0.18,17991,0
|
| 369 |
+
AMPX-WS.US,D,20240412,000000,0.2425,0.2425,0.2125,0.2125,5291,0
|
| 370 |
+
AMPX-WS.US,D,20240415,000000,0.18,0.21,0.18,0.1992,5574,0
|
| 371 |
+
AMPX-WS.US,D,20240417,000000,0.2019,0.2019,0.2019,0.2019,100,0
|
| 372 |
+
AMPX-WS.US,D,20240418,000000,0.217399,0.217399,0.217399,0.217399,2000,0
|
| 373 |
+
AMPX-WS.US,D,20240419,000000,0.19,0.2033,0.18,0.2033,3201,0
|
| 374 |
+
AMPX-WS.US,D,20240422,000000,0.18,0.2035,0.17,0.17,76088,0
|
| 375 |
+
AMPX-WS.US,D,20240423,000000,0.18,0.18,0.18,0.18,9115,0
|
| 376 |
+
AMPX-WS.US,D,20240424,000000,0.1727,0.1727,0.171,0.171,299,0
|
| 377 |
+
AMPX-WS.US,D,20240425,000000,0.1727,0.1727,0.17,0.17,3225,0
|
| 378 |
+
AMPX-WS.US,D,20240426,000000,0.1782,0.1839,0.165,0.1839,4200,0
|
| 379 |
+
AMPX-WS.US,D,20240429,000000,0.1501,0.18,0.15,0.18,11586,0
|
| 380 |
+
AMPX-WS.US,D,20240502,000000,0.166,0.2001,0.166,0.17,8436,0
|
| 381 |
+
AMPX-WS.US,D,20240503,000000,0.21,0.21,0.21,0.21,330,0
|
| 382 |
+
AMPX-WS.US,D,20240506,000000,0.22,0.2488,0.2,0.2,206545,0
|
| 383 |
+
AMPX-WS.US,D,20240507,000000,0.23,0.23,0.2,0.2,100400,0
|
| 384 |
+
AMPX-WS.US,D,20240508,000000,0.2376,0.2399,0.219899,0.219899,550,0
|
| 385 |
+
AMPX-WS.US,D,20240513,000000,0.23,0.2947,0.202,0.252601,1240848,0
|
| 386 |
+
AMPX-WS.US,D,20240514,000000,0.28,0.28,0.1102,0.18,791535,0
|
| 387 |
+
AMPX-WS.US,D,20240515,000000,0.17,0.1805,0.14,0.164,342285,0
|
| 388 |
+
AMPX-WS.US,D,20240516,000000,0.14,0.1785,0.14,0.1734,112743,0
|
| 389 |
+
AMPX-WS.US,D,20240517,000000,0.1434,0.25,0.1434,0.2347,146315,0
|
| 390 |
+
AMPX-WS.US,D,20240520,000000,0.25,0.295,0.22,0.235,233410,0
|
| 391 |
+
AMPX-WS.US,D,20240521,000000,0.2222,0.245,0.18,0.18,156764,0
|
| 392 |
+
AMPX-WS.US,D,20240522,000000,0.1621,0.28,0.1621,0.28,894973,0
|
| 393 |
+
AMPX-WS.US,D,20240523,000000,0.295,0.3,0.24,0.25,64556,0
|
| 394 |
+
AMPX-WS.US,D,20240524,000000,0.201,0.2999,0.18,0.29,2165205,0
|
| 395 |
+
AMPX-WS.US,D,20240528,000000,0.29,0.29,0.2002,0.244,113479,0
|
| 396 |
+
AMPX-WS.US,D,20240529,000000,0.205,0.25,0.2025,0.2425,162016,0
|
| 397 |
+
AMPX-WS.US,D,20240530,000000,0.2226,0.31,0.2136,0.28,166968,0
|
| 398 |
+
AMPX-WS.US,D,20240531,000000,0.33,0.38,0.242,0.242,101241,0
|
| 399 |
+
AMPX-WS.US,D,20240603,000000,0.242,0.2782,0.226,0.245,20147,0
|
| 400 |
+
AMPX-WS.US,D,20240604,000000,0.2222,0.2699,0.175,0.1976,209871,0
|
| 401 |
+
AMPX-WS.US,D,20240605,000000,0.19,0.2625,0.18,0.236,116937,0
|
| 402 |
+
AMPX-WS.US,D,20240606,000000,0.25,0.25,0.2,0.22,35267,0
|
| 403 |
+
AMPX-WS.US,D,20240607,000000,0.205,0.2209,0.18,0.1812,122058,0
|
| 404 |
+
AMPX-WS.US,D,20240610,000000,0.1969,0.198,0.1365,0.1381,43301,0
|
| 405 |
+
AMPX-WS.US,D,20240611,000000,0.1799,0.2098,0.15,0.1803,21732,0
|
| 406 |
+
AMPX-WS.US,D,20240612,000000,0.1797,0.18,0.17,0.17,9800,0
|
| 407 |
+
AMPX-WS.US,D,20240613,000000,0.1977,0.1977,0.1483,0.1641,6588,0
|
| 408 |
+
AMPX-WS.US,D,20240614,000000,0.1422,0.17,0.14,0.1555,31581,0
|
| 409 |
+
AMPX-WS.US,D,20240617,000000,0.1225,0.1726,0.1225,0.1726,35183,0
|
| 410 |
+
AMPX-WS.US,D,20240618,000000,0.188,0.188,0.188,0.188,4810,0
|
| 411 |
+
AMPX-WS.US,D,20240620,000000,0.225,0.225,0.15,0.15,7900,0
|
| 412 |
+
AMPX-WS.US,D,20240621,000000,0.1414,0.151,0.1414,0.151,200,0
|
| 413 |
+
AMPX-WS.US,D,20240624,000000,0.1515,0.1515,0.1505,0.1515,300,0
|
| 414 |
+
AMPX-WS.US,D,20240625,000000,0.2,0.26,0.2,0.22,11500,0
|
| 415 |
+
AMPX-WS.US,D,20240626,000000,0.1535,0.1799,0.1435,0.169,33620,0
|
| 416 |
+
AMPX-WS.US,D,20240627,000000,0.1449,0.1449,0.1435,0.1435,2000,0
|
| 417 |
+
AMPX-WS.US,D,20240628,000000,0.1436,0.1717,0.1436,0.17,8424,0
|
| 418 |
+
AMPX-WS.US,D,20240702,000000,0.1598,0.1598,0.148,0.148,1072,0
|
| 419 |
+
AMPX-WS.US,D,20240708,000000,0.1734,0.1734,0.1476,0.1476,1500,0
|
| 420 |
+
AMPX-WS.US,D,20240710,000000,0.2012,0.2012,0.1742,0.1742,338,0
|
| 421 |
+
AMPX-WS.US,D,20240711,000000,0.1691,0.18,0.1453,0.1651,33465,0
|
| 422 |
+
AMPX-WS.US,D,20240712,000000,0.1798,0.1798,0.1798,0.1798,500,0
|
| 423 |
+
AMPX-WS.US,D,20240715,000000,0.18,0.18865,0.18,0.18865,1593,0
|
| 424 |
+
AMPX-WS.US,D,20240716,000000,0.185,0.21,0.1828,0.2,24485,0
|
| 425 |
+
AMPX-WS.US,D,20240717,000000,0.2,0.2,0.2,0.2,16016,0
|
| 426 |
+
AMPX-WS.US,D,20240718,000000,0.2,0.2,0.2,0.2,100,0
|
| 427 |
+
AMPX-WS.US,D,20240719,000000,0.2,0.2,0.2,0.2,100,0
|
| 428 |
+
AMPX-WS.US,D,20240723,000000,0.24875,0.24875,0.2,0.2,807,0
|
| 429 |
+
AMPX-WS.US,D,20240724,000000,0.2975,0.2975,0.21,0.21,3623,0
|
| 430 |
+
AMPX-WS.US,D,20240725,000000,0.17,0.2225,0.17,0.2225,1097,0
|
| 431 |
+
AMPX-WS.US,D,20240729,000000,0.1902,0.208,0.1902,0.208,6499,0
|
| 432 |
+
AMPX-WS.US,D,20240730,000000,0.2385,0.2385,0.1723,0.1723,4523,0
|
| 433 |
+
AMPX-WS.US,D,20240731,000000,0.199,0.199,0.1742,0.1742,2085,0
|
| 434 |
+
AMPX-WS.US,D,20240801,000000,0.1975,0.212,0.1917,0.212,1810,0
|
| 435 |
+
AMPX-WS.US,D,20240805,000000,0.1525,0.212,0.1362,0.212,4571,0
|
| 436 |
+
AMPX-WS.US,D,20240808,000000,0.1439,0.18,0.1301,0.18,21701,0
|
| 437 |
+
AMPX-WS.US,D,20240812,000000,0.181,0.181,0.18,0.18,454,0
|
| 438 |
+
AMPX-WS.US,D,20240813,000000,0.1595,0.1916,0.1595,0.1916,669,0
|
| 439 |
+
AMPX-WS.US,D,20240816,000000,0.1595,0.177501,0.158,0.177501,2750,0
|
| 440 |
+
AMPX-WS.US,D,20240820,000000,0.1848,0.1848,0.1848,0.1848,350,0
|
| 441 |
+
AMPX-WS.US,D,20240821,000000,0.169,0.1806,0.158,0.158,11767,0
|
| 442 |
+
AMPX-WS.US,D,20240822,000000,0.15,0.15,0.15,0.15,150025,0
|
| 443 |
+
AMPX-WS.US,D,20240823,000000,0.1516,0.1654,0.1433,0.1436,59989,0
|
| 444 |
+
AMPX-WS.US,D,20240826,000000,0.164901,0.164901,0.145,0.145,107586,0
|
| 445 |
+
AMPX-WS.US,D,20240827,000000,0.183,0.1848,0.183,0.1848,540,0
|
| 446 |
+
AMPX-WS.US,D,20240828,000000,0.179399,0.179399,0.179399,0.179399,235,0
|
| 447 |
+
AMPX-WS.US,D,20240829,000000,0.15,0.1501,0.1251,0.1501,164479,0
|
| 448 |
+
AMPX-WS.US,D,20240830,000000,0.145,0.1499,0.145,0.1499,701,0
|
| 449 |
+
AMPX-WS.US,D,20240903,000000,0.145,0.145,0.14,0.14,24024,0
|
| 450 |
+
AMPX-WS.US,D,20240904,000000,0.14,0.14,0.14,0.14,170,0
|
| 451 |
+
AMPX-WS.US,D,20240910,000000,0.14,0.1563,0.14,0.1563,200,0
|
| 452 |
+
AMPX-WS.US,D,20240911,000000,0.15875,0.1775,0.15875,0.169063,3800,0
|
| 453 |
+
AMPX-WS.US,D,20240912,000000,0.1581,0.1785,0.1581,0.1785,4501,0
|
| 454 |
+
AMPX-WS.US,D,20240916,000000,0.17,0.17,0.17,0.17,11281,0
|
| 455 |
+
AMPX-WS.US,D,20240918,000000,0.15,0.15,0.15,0.15,70952,0
|
| 456 |
+
AMPX-WS.US,D,20240919,000000,0.15,0.1678,0.1405,0.142,29181,0
|
| 457 |
+
AMPX-WS.US,D,20240920,000000,0.145,0.155,0.125,0.155,10799,0
|
| 458 |
+
AMPX-WS.US,D,20240923,000000,0.150149,0.150149,0.1325,0.1325,14535,0
|
| 459 |
+
AMPX-WS.US,D,20240925,000000,0.1439,0.1439,0.114,0.114,13785,0
|
| 460 |
+
AMPX-WS.US,D,20240927,000000,0.15,0.15,0.125,0.125,2450,0
|
| 461 |
+
AMPX-WS.US,D,20240930,000000,0.147795,0.148,0.1275,0.139971,3641,0
|
| 462 |
+
AMPX-WS.US,D,20241001,000000,0.14,0.1414,0.14,0.1414,454,0
|
| 463 |
+
AMPX-WS.US,D,20241002,000000,0.148,0.148,0.137,0.14,711,0
|
| 464 |
+
AMPX-WS.US,D,20241003,000000,0.148,0.148,0.133324,0.133324,68920,0
|
| 465 |
+
AMPX-WS.US,D,20241004,000000,0.134,0.1663,0.134,0.1553,11900,0
|
| 466 |
+
AMPX-WS.US,D,20241009,000000,0.156249,0.1584,0.1525,0.1525,8377,0
|
| 467 |
+
AMPX-WS.US,D,20241010,000000,0.1523,0.1523,0.11,0.115,73799,0
|
| 468 |
+
AMPX-WS.US,D,20241011,000000,0.1125,0.1125,0.11,0.11,50000,0
|
| 469 |
+
AMPX-WS.US,D,20241014,000000,0.1125,0.118,0.1125,0.115,6830,0
|
| 470 |
+
AMPX-WS.US,D,20241016,000000,0.1398,0.146899,0.1398,0.146899,5000,0
|
| 471 |
+
AMPX-WS.US,D,20241017,000000,0.12,0.171,0.12,0.171,56172,0
|
| 472 |
+
AMPX-WS.US,D,20241021,000000,0.164,0.1867,0.149,0.18,35699,0
|
| 473 |
+
AMPX-WS.US,D,20241022,000000,0.1818,0.1818,0.1658,0.1775,37251,0
|
| 474 |
+
AMPX-WS.US,D,20241024,000000,0.15,0.15,0.12,0.15,47016,0
|
| 475 |
+
AMPX-WS.US,D,20241025,000000,0.15,0.17,0.15,0.15,4750,0
|
| 476 |
+
AMPX-WS.US,D,20241028,000000,0.1111,0.1499,0.0925,0.1499,8070,0
|
| 477 |
+
AMPX-WS.US,D,20241029,000000,0.12,0.13995,0.12,0.13995,700,0
|
| 478 |
+
AMPX-WS.US,D,20241030,000000,0.1399,0.1499,0.1399,0.1499,394027,0
|
| 479 |
+
AMPX-WS.US,D,20241031,000000,0.1499,0.1499,0.1499,0.1499,100,0
|
| 480 |
+
AMPX-WS.US,D,20241101,000000,0.1263,0.1263,0.1263,0.1263,3900,0
|
| 481 |
+
AMPX-WS.US,D,20241104,000000,0.121301,0.121301,0.121301,0.121301,880,0
|
| 482 |
+
AMPX-WS.US,D,20241105,000000,0.1262,0.16,0.125,0.16,2400,0
|
| 483 |
+
AMPX-WS.US,D,20241106,000000,0.17,0.17,0.1606,0.1606,3735,0
|
| 484 |
+
AMPX-WS.US,D,20241107,000000,0.140599,0.1584,0.1224,0.1224,934,0
|
| 485 |
+
AMPX-WS.US,D,20241108,000000,0.16,0.1606,0.1325,0.145,1924371,0
|
| 486 |
+
AMPX-WS.US,D,20241111,000000,0.18,0.25,0.16,0.25,1041980,0
|
| 487 |
+
AMPX-WS.US,D,20241112,000000,0.23,0.2975,0.228,0.297499,23337,0
|
| 488 |
+
AMPX-WS.US,D,20241113,000000,0.2975,0.3,0.220144,0.235,219477,0
|
| 489 |
+
AMPX-WS.US,D,20241114,000000,0.27,0.3045,0.2101,0.2101,29300,0
|
| 490 |
+
AMPX-WS.US,D,20241115,000000,0.2181,0.2181,0.216,0.216001,1200,0
|
| 491 |
+
AMPX-WS.US,D,20241118,000000,0.237001,0.2983,0.2,0.22,55000,0
|
| 492 |
+
AMPX-WS.US,D,20241119,000000,0.22,0.251251,0.22,0.223016,39830,0
|
| 493 |
+
AMPX-WS.US,D,20241120,000000,0.223,0.223,0.145,0.15,78007,0
|
| 494 |
+
AMPX-WS.US,D,20241121,000000,0.1648,0.18,0.16,0.18,217673,0
|
| 495 |
+
AMPX-WS.US,D,20241122,000000,0.18,0.18,0.16,0.1782,204014,0
|
| 496 |
+
AMPX-WS.US,D,20241125,000000,0.209999,0.252,0.184,0.184,28463,0
|
| 497 |
+
AMPX-WS.US,D,20241126,000000,0.1681,0.25,0.1681,0.2,122661,0
|
| 498 |
+
AMPX-WS.US,D,20241127,000000,0.24,0.2424,0.18,0.18,112940,0
|
| 499 |
+
AMPX-WS.US,D,20241129,000000,0.23,0.23,0.18,0.1901,97604,0
|
| 500 |
+
AMPX-WS.US,D,20241202,000000,0.22,0.28,0.201,0.238,370162,0
|
| 501 |
+
AMPX-WS.US,D,20241203,000000,0.2522,0.26,0.25,0.25,110450,0
|
| 502 |
+
AMPX-WS.US,D,20241204,000000,0.25,0.2567,0.25,0.2567,31300,0
|
| 503 |
+
AMPX-WS.US,D,20241205,000000,0.285,0.2875,0.285,0.285,1582,0
|
| 504 |
+
AMPX-WS.US,D,20241206,000000,0.2847,0.2875,0.254999,0.2713,9671,0
|
| 505 |
+
AMPX-WS.US,D,20241209,000000,0.25,0.25,0.25,0.25,1000,0
|
| 506 |
+
AMPX-WS.US,D,20241210,000000,0.27625,0.2875,0.265,0.2867,19259,0
|
| 507 |
+
AMPX-WS.US,D,20241211,000000,0.2875,0.2875,0.279999,0.282,6052,0
|
| 508 |
+
AMPX-WS.US,D,20241212,000000,0.25,0.3,0.23,0.230101,17519,0
|
| 509 |
+
AMPX-WS.US,D,20241213,000000,0.2383,0.2383,0.211,0.23,38874,0
|
| 510 |
+
AMPX-WS.US,D,20241216,000000,0.2475,0.263,0.24,0.24,26300,0
|
| 511 |
+
AMPX-WS.US,D,20241217,000000,0.229999,0.2333,0.229999,0.231,5190,0
|
| 512 |
+
AMPX-WS.US,D,20241218,000000,0.2559,0.2775,0.25,0.25,29196,0
|
| 513 |
+
AMPX-WS.US,D,20241219,000000,0.254999,0.26,0.2,0.211,6230,0
|
| 514 |
+
AMPX-WS.US,D,20241220,000000,0.22,0.25,0.22,0.235,13783,0
|
| 515 |
+
AMPX-WS.US,D,20241223,000000,0.26,0.26,0.24,0.24,5289,0
|
| 516 |
+
AMPX-WS.US,D,20241224,000000,0.30875,0.30875,0.1883,0.26,18171,0
|
| 517 |
+
AMPX-WS.US,D,20241226,000000,0.234559,0.3875,0.234559,0.34,119462,0
|
| 518 |
+
AMPX-WS.US,D,20241227,000000,0.4374,0.5,0.3349,0.35,316619,0
|
| 519 |
+
AMPX-WS.US,D,20241230,000000,0.36,0.4775,0.3285,0.4775,180561,0
|
| 520 |
+
AMPX-WS.US,D,20241231,000000,0.45,0.45,0.351,0.355,20789,0
|
| 521 |
+
AMPX-WS.US,D,20250102,000000,0.35,0.4335,0.3251,0.3703,106806,0
|
| 522 |
+
AMPX-WS.US,D,20250103,000000,0.3825,0.45,0.3825,0.45,131081,0
|
| 523 |
+
AMPX-WS.US,D,20250106,000000,0.45,0.7275,0.445,0.685,1009133,0
|
| 524 |
+
AMPX-WS.US,D,20250107,000000,0.7499,0.75,0.6,0.675,109411,0
|
| 525 |
+
AMPX-WS.US,D,20250108,000000,0.5799,0.7,0.503979,0.5321,91740,0
|
| 526 |
+
AMPX-WS.US,D,20250110,000000,0.6,0.75,0.5605,0.72,378569,0
|
| 527 |
+
AMPX-WS.US,D,20250113,000000,0.68,0.68,0.5276,0.55,188557,0
|
| 528 |
+
AMPX-WS.US,D,20250114,000000,0.57,0.6775,0.5075,0.5785,303795,0
|
| 529 |
+
AMPX-WS.US,D,20250115,000000,0.68,0.68,0.5506,0.5506,155584,0
|
| 530 |
+
AMPX-WS.US,D,20250116,000000,0.6178,0.6385,0.615,0.62,81546,0
|
| 531 |
+
AMPX-WS.US,D,20250117,000000,0.65,0.6706,0.5601,0.6199,8107,0
|
| 532 |
+
AMPX-WS.US,D,20250121,000000,0.561,0.68,0.55,0.63,62358,0
|
| 533 |
+
AMPX-WS.US,D,20250122,000000,0.64,0.7375,0.63,0.7,47643,0
|
| 534 |
+
AMPX-WS.US,D,20250123,000000,0.72,0.7475,0.6988,0.72,32648,0
|
| 535 |
+
AMPX-WS.US,D,20250124,000000,0.72,0.84,0.7152,0.7875,243382,0
|
| 536 |
+
AMPX-WS.US,D,20250127,000000,0.775,0.7875,0.533,0.655,48565,0
|
| 537 |
+
AMPX-WS.US,D,20250128,000000,0.71375,0.7138,0.613,0.685,9687,0
|
| 538 |
+
AMPX-WS.US,D,20250129,000000,0.616,0.67,0.616,0.67,203,0
|
| 539 |
+
AMPX-WS.US,D,20250130,000000,0.68,0.725,0.62,0.7,270974,0
|
| 540 |
+
AMPX-WS.US,D,20250131,000000,0.7,0.76,0.6388,0.716411,18285,0
|
| 541 |
+
AMPX-WS.US,D,20250203,000000,0.6587,0.69,0.5822,0.62,462055,0
|
| 542 |
+
AMPX-WS.US,D,20250204,000000,0.63062,0.67,0.63,0.64,21946,0
|
| 543 |
+
AMPX-WS.US,D,20250205,000000,0.620001,0.64,0.6076,0.633501,9085,0
|
| 544 |
+
AMPX-WS.US,D,20250206,000000,0.68,0.68,0.62,0.6355,11633,0
|
| 545 |
+
AMPX-WS.US,D,20250207,000000,0.67,0.7,0.55,0.652,24396,0
|
| 546 |
+
AMPX-WS.US,D,20250210,000000,0.69,0.76,0.661,0.7072,65475,0
|
| 547 |
+
AMPX-WS.US,D,20250211,000000,0.65,0.7151,0.6399,0.65,37234,0
|
| 548 |
+
AMPX-WS.US,D,20250212,000000,0.64,0.693,0.6,0.68,16343,0
|
| 549 |
+
AMPX-WS.US,D,20250213,000000,0.6732,0.76,0.55,0.629845,47484,0
|
| 550 |
+
AMPX-WS.US,D,20250214,000000,0.63,0.69,0.63,0.66,1194,0
|
| 551 |
+
AMPX-WS.US,D,20250218,000000,0.66,0.7,0.66,0.665,49326,0
|
| 552 |
+
AMPX-WS.US,D,20250219,000000,0.6925,0.7,0.6876,0.69,3772,0
|
| 553 |
+
AMPX-WS.US,D,20250220,000000,0.67,0.7,0.66,0.7,1781,0
|
| 554 |
+
AMPX-WS.US,D,20250221,000000,0.69,0.72,0.66,0.6735,166951,0
|
| 555 |
+
AMPX-WS.US,D,20250224,000000,0.6601,0.6633,0.55,0.56,115084,0
|
| 556 |
+
AMPX-WS.US,D,20250225,000000,0.55,0.56,0.4,0.43,79682,0
|
| 557 |
+
AMPX-WS.US,D,20250226,000000,0.494001,0.494001,0.4525,0.46875,15646,0
|
| 558 |
+
AMPX-WS.US,D,20250227,000000,0.54,0.54,0.467201,0.467201,10528,0
|
| 559 |
+
AMPX-WS.US,D,20250228,000000,0.5,0.5009,0.4595,0.49,1694,0
|
| 560 |
+
AMPX-WS.US,D,20250303,000000,0.5,0.51,0.45,0.45,33043,0
|
| 561 |
+
AMPX-WS.US,D,20250304,000000,0.4788,0.4788,0.4001,0.4001,8042,0
|
| 562 |
+
AMPX-WS.US,D,20250305,000000,0.408,0.412,0.366,0.366,52775,0
|
| 563 |
+
AMPX-WS.US,D,20250306,000000,0.3333,0.3646,0.305,0.305,93539,0
|
| 564 |
+
AMPX-WS.US,D,20250307,000000,0.3353,0.35,0.3097,0.35,29255,0
|
| 565 |
+
AMPX-WS.US,D,20250310,000000,0.3084,0.3131,0.275,0.275,52801,0
|
| 566 |
+
AMPX-WS.US,D,20250311,000000,0.2911,0.295,0.28,0.29,37400,0
|
| 567 |
+
AMPX-WS.US,D,20250312,000000,0.3115,0.322399,0.2878,0.2878,86220,0
|
| 568 |
+
AMPX-WS.US,D,20250313,000000,0.3038,0.31,0.2663,0.28,25313,0
|
| 569 |
+
AMPX-WS.US,D,20250314,000000,0.3071,0.3372,0.2996,0.3372,40712,0
|
| 570 |
+
AMPX-WS.US,D,20250317,000000,0.3157,0.376,0.3157,0.36,18415,0
|
| 571 |
+
AMPX-WS.US,D,20250318,000000,0.35,0.3824,0.34,0.36,26100,0
|
| 572 |
+
AMPX-WS.US,D,20250319,000000,0.38,0.39,0.3785,0.38,19680,0
|
| 573 |
+
AMPX-WS.US,D,20250320,000000,0.3745,0.386,0.365,0.3713,5877,0
|
| 574 |
+
AMPX-WS.US,D,20250321,000000,0.4496,0.485,0.4175,0.485,28303,0
|
| 575 |
+
AMPX-WS.US,D,20250324,000000,0.577,0.69,0.55,0.65,52355,0
|
| 576 |
+
AMPX-WS.US,D,20250325,000000,0.5929,0.6375,0.522901,0.6,11524,0
|
| 577 |
+
AMPX-WS.US,D,20250326,000000,0.585,0.6,0.55,0.5999,5104,0
|
| 578 |
+
AMPX-WS.US,D,20250327,000000,0.55,0.5707,0.52,0.52,21490,0
|
| 579 |
+
AMPX-WS.US,D,20250328,000000,0.520001,0.58,0.520001,0.529849,5736,0
|
| 580 |
+
AMPX-WS.US,D,20250331,000000,0.52,0.5298,0.48,0.4801,144427,0
|
| 581 |
+
AMPX-WS.US,D,20250401,000000,0.4775,0.4775,0.457,0.457,569,0
|
| 582 |
+
AMPX-WS.US,D,20250402,000000,0.4749,0.4749,0.463,0.463,315,0
|
| 583 |
+
AMPX-WS.US,D,20250403,000000,0.463,0.4725,0.38,0.4126,6548,0
|
| 584 |
+
AMPX-WS.US,D,20250404,000000,0.325,0.393199,0.3156,0.378,6347,0
|
| 585 |
+
AMPX-WS.US,D,20250407,000000,0.3798,0.382,0.2942,0.382,17720,0
|
| 586 |
+
AMPX-WS.US,D,20250408,000000,0.3425,0.4049,0.2525,0.35,25406,0
|
| 587 |
+
AMPX-WS.US,D,20250409,000000,0.3499,0.436,0.3101,0.41,2286,0
|
| 588 |
+
AMPX-WS.US,D,20250410,000000,0.39,0.4485,0.3441,0.37,3793,0
|
| 589 |
+
AMPX-WS.US,D,20250411,000000,0.38,0.38,0.31,0.35,23704,0
|
| 590 |
+
AMPX-WS.US,D,20250414,000000,0.3635,0.374,0.34,0.3499,5225,0
|
| 591 |
+
AMPX-WS.US,D,20250415,000000,0.362,0.363,0.33915,0.347099,2875,0
|
| 592 |
+
AMPX-WS.US,D,20250416,000000,0.3195,0.3195,0.3,0.3,11359,0
|
| 593 |
+
AMPX-WS.US,D,20250417,000000,0.3,0.3,0.235,0.2844,25388,0
|
| 594 |
+
AMPX-WS.US,D,20250422,000000,0.2844,0.3499,0.255,0.29,13974,0
|
| 595 |
+
AMPX-WS.US,D,20250423,000000,0.333,0.365172,0.3,0.3089,40060,0
|
| 596 |
+
AMPX-WS.US,D,20250424,000000,0.3342,0.347,0.3,0.305,48033,0
|
| 597 |
+
AMPX-WS.US,D,20250425,000000,0.2725,0.33,0.252,0.3124,25709,0
|
| 598 |
+
AMPX-WS.US,D,20250428,000000,0.3025,0.3281,0.29,0.29,55545,0
|
| 599 |
+
AMPX-WS.US,D,20250429,000000,0.29,0.3,0.2527,0.275,36349,0
|
| 600 |
+
AMPX-WS.US,D,20250430,000000,0.2734,0.281,0.248,0.248,43826,0
|
| 601 |
+
AMPX-WS.US,D,20250501,000000,0.2686,0.2686,0.215,0.215,57740,0
|
| 602 |
+
AMPX-WS.US,D,20250502,000000,0.2294,0.287941,0.2294,0.272,126635,0
|
| 603 |
+
AMPX-WS.US,D,20250505,000000,0.2513,0.26,0.2463,0.2463,53902,0
|
| 604 |
+
AMPX-WS.US,D,20250506,000000,0.246,0.2749,0.235,0.235,23984,0
|
| 605 |
+
AMPX-WS.US,D,20250507,000000,0.272,0.272,0.1925,0.2,140693,0
|
| 606 |
+
AMPX-WS.US,D,20250508,000000,0.199949,0.262202,0.1901,0.25,223812,0
|
| 607 |
+
AMPX-WS.US,D,20250509,000000,0.25,0.2522,0.2,0.212,245301,0
|
| 608 |
+
AMPX-WS.US,D,20250512,000000,0.2031,0.288,0.2,0.274,111109,0
|
| 609 |
+
AMPX-WS.US,D,20250513,000000,0.2662,0.331,0.24,0.3,21300,0
|
| 610 |
+
AMPX-WS.US,D,20250514,000000,0.277949,0.325,0.277949,0.3,25596,0
|
| 611 |
+
AMPX-WS.US,D,20250515,000000,0.3,0.3,0.26,0.2875,17776,0
|
| 612 |
+
AMPX-WS.US,D,20250516,000000,0.290002,0.3133,0.2852,0.29,9767,0
|
| 613 |
+
AMPX-WS.US,D,20250519,000000,0.3166,0.3166,0.2866,0.2866,415,0
|
| 614 |
+
AMPX-WS.US,D,20250520,000000,0.242,0.2421,0.242,0.2421,380,0
|
| 615 |
+
AMPX-WS.US,D,20250522,000000,0.280291,0.32,0.25,0.32,31938,0
|
| 616 |
+
AMPX-WS.US,D,20250523,000000,0.345,0.35,0.302249,0.3023,9804,0
|
| 617 |
+
AMPX-WS.US,D,20250527,000000,0.340001,0.3899,0.340001,0.355,18396,0
|
| 618 |
+
AMPX-WS.US,D,20250528,000000,0.3535,0.395,0.3535,0.39,22414,0
|
| 619 |
+
AMPX-WS.US,D,20250529,000000,0.41,0.4475,0.35,0.4475,65899,0
|
| 620 |
+
AMPX-WS.US,D,20250530,000000,0.36,0.445,0.36,0.41,12434,0
|
| 621 |
+
AMPX-WS.US,D,20250602,000000,0.370249,0.3993,0.370249,0.3908,6316,0
|
| 622 |
+
AMPX-WS.US,D,20250603,000000,0.4,0.4375,0.4,0.4,13863,0
|
| 623 |
+
AMPX-WS.US,D,20250604,000000,0.3604,0.44,0.3604,0.3986,5554,0
|
| 624 |
+
AMPX-WS.US,D,20250606,000000,0.4,0.42,0.365,0.365,7867,0
|
| 625 |
+
AMPX-WS.US,D,20250609,000000,0.412,0.4599,0.391,0.435,20473,0
|
| 626 |
+
AMPX-WS.US,D,20250610,000000,0.44,0.48,0.41,0.4799,28404,0
|
| 627 |
+
AMPX-WS.US,D,20250611,000000,0.4359,0.5159,0.4359,0.5097,41052,0
|
| 628 |
+
AMPX-WS.US,D,20250612,000000,0.5047,0.578,0.475,0.56,66750,0
|
| 629 |
+
AMPX-WS.US,D,20250613,000000,0.49,0.516048,0.414,0.4749,33096,0
|
| 630 |
+
AMPX-WS.US,D,20250616,000000,0.461,0.5999,0.411,0.5442,41307,0
|
| 631 |
+
AMPX-WS.US,D,20250617,000000,0.5001,0.58,0.5001,0.555,10061,0
|
| 632 |
+
AMPX-WS.US,D,20250618,000000,0.58,0.59,0.51,0.57,7384,0
|
| 633 |
+
AMPX-WS.US,D,20250620,000000,0.49,0.5484,0.49,0.54,1729,0
|
| 634 |
+
AMPX-WS.US,D,20250623,000000,0.5024,0.535,0.47,0.535,20318,0
|
| 635 |
+
AMPX-WS.US,D,20250624,000000,0.539899,0.54,0.365,0.54,33050,0
|
| 636 |
+
AMPX-WS.US,D,20250625,000000,0.49,0.5301,0.4508,0.52,5751,0
|
| 637 |
+
AMPX-WS.US,D,20250626,000000,0.528,0.645,0.528,0.61,44439,0
|
| 638 |
+
AMPX-WS.US,D,20250627,000000,0.58,0.62,0.5,0.5495,169471,0
|
| 639 |
+
AMPX-WS.US,D,20250630,000000,0.5025,0.580899,0.4825,0.52,250483,0
|
| 640 |
+
AMPX-WS.US,D,20250701,000000,0.58,0.58,0.5338,0.57,2529,0
|
| 641 |
+
AMPX-WS.US,D,20250702,000000,0.54,0.6,0.53497,0.599,32525,0
|
| 642 |
+
AMPX-WS.US,D,20250703,000000,0.549749,0.666,0.549749,0.666,35540,0
|
| 643 |
+
AMPX-WS.US,D,20250707,000000,0.666,0.77,0.666,0.7025,148281,0
|
| 644 |
+
AMPX-WS.US,D,20250708,000000,0.8199,1.15,0.8048,1.05,419546,0
|
| 645 |
+
AMPX-WS.US,D,20250709,000000,1.9,2,1.28,1.461,1080068,0
|
| 646 |
+
AMPX-WS.US,D,20250710,000000,1.84,1.95,1.64,1.73,702544,0
|
| 647 |
+
AMPX-WS.US,D,20250711,000000,1.65,1.66,1.2,1.62,325129,0
|
| 648 |
+
AMPX-WS.US,D,20250714,000000,1.47,1.7146,1.361,1.6792,238440,0
|
| 649 |
+
AMPX-WS.US,D,20250715,000000,2,2.05,1.81,2.01,733646,0
|
| 650 |
+
AMPX-WS.US,D,20250716,000000,2,2.05,1.86,1.9306,256447,0
|
| 651 |
+
AMPX-WS.US,D,20250717,000000,2,2.15,1.9,2.15,485667,0
|
| 652 |
+
AMPX-WS.US,D,20250718,000000,2.1,2.67,2.08,2.34,512441,0
|
| 653 |
+
AMPX-WS.US,D,20250721,000000,2.5,2.57,2.23,2.31,208247,0
|
| 654 |
+
AMPX-WS.US,D,20250722,000000,2.31,2.4,2.02,2.2,232423,0
|
| 655 |
+
AMPX-WS.US,D,20250723,000000,2.24,2.3,2,2.07,603020,0
|
| 656 |
+
AMPX-WS.US,D,20250724,000000,2.085,2.2,1.95,2.2,111147,0
|
| 657 |
+
AMPX-WS.US,D,20250725,000000,2.1353,2.21,2.04,2.1999,78047,0
|
| 658 |
+
AMPX-WS.US,D,20250728,000000,2.19,2.3,2.11,2.18,416021,0
|
| 659 |
+
AMPX-WS.US,D,20250729,000000,2.12,2.12,1.8,1.8,104953,0
|
| 660 |
+
AMPX-WS.US,D,20250730,000000,1.87,1.87,1.595,1.7,139550,0
|
| 661 |
+
AMPX-WS.US,D,20250731,000000,1.65,1.82,1.6,1.6101,51881,0
|
| 662 |
+
AMPX-WS.US,D,20250801,000000,1.5,1.54,1.35,1.45,61762,0
|
| 663 |
+
AMPX-WS.US,D,20250804,000000,1.48,2.07,1.47,1.95,122343,0
|
| 664 |
+
AMPX-WS.US,D,20250805,000000,2.03,2.46,2.03,2.38,581105,0
|
| 665 |
+
AMPX-WS.US,D,20250806,000000,2.3,2.3299,1.985,2.04,320011,0
|
| 666 |
+
AMPX-WS.US,D,20250807,000000,2.18,2.23,1.96,2.085,218840,0
|
| 667 |
+
AMPX-WS.US,D,20250808,000000,2.28,2.8,2.08,2.28,342994,0
|
| 668 |
+
AMPX-WS.US,D,20250811,000000,2.26,2.37,2.1101,2.13,58975,0
|
| 669 |
+
AMPX-WS.US,D,20250812,000000,2.184,2.2999,2.02,2.1,169065,0
|
| 670 |
+
AMPX-WS.US,D,20250813,000000,2.1,2.19,1.83,2.04,140129,0
|
| 671 |
+
AMPX-WS.US,D,20250814,000000,1.91,2.05,1.75,1.82,377423,0
|
| 672 |
+
AMPX-WS.US,D,20250815,000000,1.8,1.8,1.7,1.72,52042,0
|
| 673 |
+
AMPX-WS.US,D,20250818,000000,1.73,1.8,1.51,1.73,88830,0
|
| 674 |
+
AMPX-WS.US,D,20250819,000000,1.75,1.76,1.54,1.57,51613,0
|
| 675 |
+
AMPX-WS.US,D,20250820,000000,1.58,1.62,1.4,1.5201,156716,0
|
| 676 |
+
AMPX-WS.US,D,20250821,000000,1.48,1.73,1.48,1.64,46290,0
|
| 677 |
+
AMPX-WS.US,D,20250822,000000,1.6254,1.84,1.55,1.7699,141392,0
|
| 678 |
+
AMPX-WS.US,D,20250825,000000,1.85,1.97,1.8,1.94,102953,0
|
| 679 |
+
AMPX-WS.US,D,20250826,000000,1.8001,2.02,1.8001,1.99,37780,0
|
| 680 |
+
AMPX-WS.US,D,20250827,000000,1.89,1.93,1.77,1.77,350256,0
|
| 681 |
+
AMPX-WS.US,D,20250828,000000,1.7,1.81,1.636,1.79,40885,0
|
| 682 |
+
AMPX-WS.US,D,20250829,000000,1.8546,1.8546,1.62,1.68,33605,0
|
| 683 |
+
AMPX-WS.US,D,20250902,000000,1.62,1.77,1.57,1.73,18979,0
|
| 684 |
+
AMPX-WS.US,D,20250903,000000,1.78,1.84,1.61,1.68,33210,0
|
| 685 |
+
AMPX-WS.US,D,20250904,000000,1.68,1.81,1.6,1.68,25314,0
|
| 686 |
+
AMPX-WS.US,D,20250905,000000,1.77,1.8,1.5701,1.8,37998,0
|
| 687 |
+
AMPX-WS.US,D,20250908,000000,1.79,2.06,1.79,1.97,116426,0
|
| 688 |
+
AMPX-WS.US,D,20250909,000000,1.9522,2.04,1.8545,2,31795,0
|
| 689 |
+
AMPX-WS.US,D,20250910,000000,2,2.1,1.8,1.8238,168109,0
|
| 690 |
+
AMPX-WS.US,D,20250911,000000,1.9,2.3,1.88,2.17,739210,0
|
| 691 |
+
AMPX-WS.US,D,20250912,000000,2.18,2.2,2.08,2.1599,38812,0
|
| 692 |
+
AMPX-WS.US,D,20250915,000000,2.3,2.42,2.22,2.33,72674,0
|
| 693 |
+
AMPX-WS.US,D,20250916,000000,2.27,2.68,2.2,2.678,365130,0
|
| 694 |
+
AMPX-WS.US,D,20250917,000000,2.59,3.33,2.59,3.29,608974,0
|
| 695 |
+
AMPX-WS.US,D,20250918,000000,3.6,4.1,3.475,3.95,854625,0
|
| 696 |
+
AMPX-WS.US,D,20250919,000000,4,4.43,3.97,4.02,479834,0
|
| 697 |
+
AMPX-WS.US,D,20250922,000000,4.02,4.33,3.83,4.32,78799,0
|
| 698 |
+
AMPX-WS.US,D,20250923,000000,4.4,4.45,3.9501,4.155,64617,0
|
| 699 |
+
AMPX-WS.US,D,20250924,000000,4.35,4.35,3.71,3.85,126441,0
|
| 700 |
+
AMPX-WS.US,D,20250925,000000,3.68,3.83,3.27,3.805,108759,0
|
| 701 |
+
AMPX-WS.US,D,20250926,000000,4.04,4.1,3.71,3.7987,12920,0
|
| 702 |
+
AMPX-WS.US,D,20250929,000000,3.85,3.9,3.535,3.6,23001,0
|
| 703 |
+
AMPX-WS.US,D,20250930,000000,3.68,3.78,3.37,3.66,47902,0
|
| 704 |
+
AMPX-WS.US,D,20251001,000000,3.65,4.64,3.52,4.55,241282,0
|
| 705 |
+
AMPX-WS.US,D,20251002,000000,4.55,5.64,4.52,4.93,134847,0
|
| 706 |
+
AMPX-WS.US,D,20251003,000000,5.11,5.18,4.817,5.18,80920,0
|
| 707 |
+
AMPX-WS.US,D,20251006,000000,5.38,5.6089,5.01,5.48,328797,0
|
| 708 |
+
AMPX-WS.US,D,20251007,000000,5.55,5.85,5.01,5.12,146181,0
|
| 709 |
+
AMPX-WS.US,D,20251008,000000,5.25,5.4,4.99,5.01,193098,0
|
| 710 |
+
AMPX-WS.US,D,20251009,000000,4.75,5.4,4.75,5.03,33205,0
|
| 711 |
+
AMPX-WS.US,D,20251010,000000,5.12,5.51,4.6972,4.75,29085,0
|
| 712 |
+
AMPX-WS.US,D,20251013,000000,5.5,5.78,4.95,5.24,139236,0
|
| 713 |
+
AMPX-WS.US,D,20251014,000000,4.9,5.56,4.63,5.41,68988,0
|
| 714 |
+
AMPX-WS.US,D,20251015,000000,6.18,7.26,3.8,6.2,446433,0
|
| 715 |
+
AMPX-WS.US,D,20251016,000000,6.68,6.7,5.14,5.15,66632,0
|
| 716 |
+
AMPX-WS.US,D,20251017,000000,4.81,5,4.21,4.33,298419,0
|
| 717 |
+
AMPX-WS.US,D,20251020,000000,4.65,5.5,4.5101,5.5,282585,0
|
| 718 |
+
AMPX-WS.US,D,20251021,000000,5.5,5.67,4.911,5.18,86427,0
|
| 719 |
+
AMPX-WS.US,D,20251022,000000,5,5,4.05,4.39,80987,0
|
| 720 |
+
AMPX-WS.US,D,20251023,000000,4.5,4.94,4.5,4.87,40500,0
|
| 721 |
+
AMPX-WS.US,D,20251024,000000,5,5.55,5,5.37,72543,0
|
| 722 |
+
AMPX-WS.US,D,20251027,000000,5.49,5.5,5.1,5.265,50321,0
|
| 723 |
+
AMPX-WS.US,D,20251028,000000,5.3,5.37,4.71,4.76,54689,0
|
| 724 |
+
AMPX-WS.US,D,20251029,000000,4.84,5.3,4.84,5,44105,0
|
| 725 |
+
AMPX-WS.US,D,20251030,000000,4.94,5,4.86,4.9,11140,0
|
| 726 |
+
AMPX-WS.US,D,20251031,000000,4.9,6.02,4.9,6.02,86285,0
|
| 727 |
+
AMPX-WS.US,D,20251103,000000,6,6.13,5.565,5.65,31855,0
|
| 728 |
+
AMPX-WS.US,D,20251104,000000,5.25,5.45,4.63,4.76,105587,0
|
| 729 |
+
AMPX-WS.US,D,20251105,000000,4.9077,5.3699,4.9077,5.35,26169,0
|
| 730 |
+
AMPX-WS.US,D,20251106,000000,5.35,5.35,4.29,4.4,67502,0
|
| 731 |
+
AMPX-WS.US,D,20251107,000000,4.7499,5.15,4.2,5.05,137522,0
|
| 732 |
+
AMPX-WS.US,D,20251110,000000,5.26,6.13,5.25,5.73,34869,0
|
| 733 |
+
AMPX-WS.US,D,20251111,000000,5.4,5.97,4.84,5.205,137965,0
|
| 734 |
+
AMPX-WS.US,D,20251112,000000,5.36,5.8,4.75,5.05,27678,0
|
| 735 |
+
AMPX-WS.US,D,20251113,000000,4.76,4.77,4.18,4.76,59215,0
|
| 736 |
+
AMPX-WS.US,D,20251114,000000,4.19,4.65,4.19,4.421,19051,0
|
| 737 |
+
AMPX-WS.US,D,20251117,000000,4.45,4.45,3.8393,4,49566,0
|
| 738 |
+
AMPX-WS.US,D,20251118,000000,3.85,4.46,3.8,4.32,30438,0
|
| 739 |
+
AMPX-WS.US,D,20251119,000000,4.49,4.89,4.1,4.38,26433,0
|
| 740 |
+
AMPX-WS.US,D,20251120,000000,4.74,4.87,4.07,4.09,24283,0
|
| 741 |
+
AMPX-WS.US,D,20251121,000000,4.09,4.09,3.48,3.91,60775,0
|
| 742 |
+
AMPX-WS.US,D,20251124,000000,4.05,4.24,3.73,4.17,17379,0
|
| 743 |
+
AMPX-WS.US,D,20251125,000000,4.07,4.33,4,4.15,20487,0
|
| 744 |
+
AMPX-WS.US,D,20251126,000000,4.15,4.15,3.95,4.12,56610,0
|
| 745 |
+
AMPX-WS.US,D,20251128,000000,4.1751,4.38,3.88,4.24,40181,0
|
| 746 |
+
AMPX-WS.US,D,20251201,000000,4.19,4.19,3.89,3.96,39341,0
|
| 747 |
+
AMPX-WS.US,D,20251202,000000,4.15,4.34,4.04,4.1865,22974,0
|
| 748 |
+
AMPX-WS.US,D,20251203,000000,4.05,4.53,4.05,4.53,26570,0
|
| 749 |
+
AMPX-WS.US,D,20251204,000000,4.39,5.06,4.31,4.99,55115,0
|
| 750 |
+
AMPX-WS.US,D,20251205,000000,4.74,5,4.69,4.83,31219,0
|
| 751 |
+
AMPX-WS.US,D,20251208,000000,4.935,5.17,4.61,4.71,11535,0
|
| 752 |
+
AMPX-WS.US,D,20251209,000000,4.63,4.8,4.48,4.64,14529,0
|
| 753 |
+
AMPX-WS.US,D,20251210,000000,4.2,4.41,4.19,4.41,11240,0
|
| 754 |
+
AMPX-WS.US,D,20251211,000000,4.0254,4.6,3.9,4.41,23216,0
|
| 755 |
+
AMPX-WS.US,D,20251212,000000,4.28,4.42,4.28,4.36,4601,0
|
| 756 |
+
AMPX-WS.US,D,20251215,000000,4.29,4.29,3.64,3.67,77352,0
|
| 757 |
+
AMPX-WS.US,D,20251216,000000,3.82,3.99,3.56,3.99,27330,0
|
| 758 |
+
AMPX-WS.US,D,20251217,000000,3.75,3.86,3.25,3.25,191142,0
|
| 759 |
+
AMPX-WS.US,D,20251218,000000,3.59,3.68,3.3987,3.4193,46387,0
|
| 760 |
+
AMPX-WS.US,D,20251219,000000,3.45,3.64,3.45,3.515,22389,0
|
| 761 |
+
AMPX-WS.US,D,20251222,000000,3.52,3.65,3.378,3.4992,54705,0
|
| 762 |
+
AMPX-WS.US,D,20251223,000000,3.3,3.39,3.08,3.2005,13391,0
|
| 763 |
+
AMPX-WS.US,D,20251224,000000,3.179,3.21,3.08,3.105,9411,0
|
| 764 |
+
AMPX-WS.US,D,20251226,000000,3.12,3.17,2.9,2.9701,23499,0
|
| 765 |
+
AMPX-WS.US,D,20251229,000000,2.9,2.97,2.61,2.67,45059,0
|
| 766 |
+
AMPX-WS.US,D,20251230,000000,2.63,2.68,2.52,2.57,56970,0
|
| 767 |
+
AMPX-WS.US,D,20251231,000000,2.58,2.605,2.556,2.57,9668,0
|
| 768 |
+
AMPX-WS.US,D,20260102,000000,2.8633,3.07,2.7,3.02,69687,0
|
| 769 |
+
AMPX-WS.US,D,20260105,000000,3.23,3.36,3.1301,3.23,77201,0
|
| 770 |
+
AMPX-WS.US,D,20260106,000000,3.292,3.33,3,3.25,38232,0
|
| 771 |
+
AMPX-WS.US,D,20260107,000000,3.06,3.16,2.96,2.96,24810,0
|
| 772 |
+
AMPX-WS.US,D,20260108,000000,3.13,3.5,3.08,3.2,185212,0
|
| 773 |
+
AMPX-WS.US,D,20260109,000000,3.3,3.4899,3.17,3.23,36458,0
|
| 774 |
+
AMPX-WS.US,D,20260112,000000,3.37,3.57,3.17,3.4265,522681,0
|
| 775 |
+
AMPX-WS.US,D,20260113,000000,3.5,3.5001,3.2,3.3934,46091,0
|
| 776 |
+
AMPX-WS.US,D,20260114,000000,3.3,3.63,3.15,3.63,87036,0
|
| 777 |
+
AMPX-WS.US,D,20260115,000000,3.75,4,3.64,3.64,229890,0
|
| 778 |
+
AMPX-WS.US,D,20260116,000000,3.75,4.31,3.6,4.189,112099,0
|
| 779 |
+
AMPX-WS.US,D,20260120,000000,4.15,4.69,4,4.2019,50991,0
|
| 780 |
+
AMPX-WS.US,D,20260121,000000,4.55,4.72,3.93,4.33,53446,0
|
| 781 |
+
AMPX-WS.US,D,20260122,000000,4.79,4.86,4.53,4.71,51588,0
|
| 782 |
+
AMPX-WS.US,D,20260123,000000,4.8,4.84,4.21,4.2476,49867,0
|
| 783 |
+
AMPX-WS.US,D,20260126,000000,4.2,4.2599,4.0601,4.15,88072,0
|
| 784 |
+
AMPX-WS.US,D,20260127,000000,4.3,4.53,4.105,4.45,124719,0
|
| 785 |
+
AMPX-WS.US,D,20260128,000000,4.61,4.71,4.44,4.58,93460,0
|
| 786 |
+
AMPX-WS.US,D,20260129,000000,5,5.6,4.81,5.46,602308,0
|
| 787 |
+
AMPX-WS.US,D,20260130,000000,5.55,5.665,4.72,4.8599,66465,0
|
| 788 |
+
AMPX-WS.US,D,20260202,000000,4.99,5.53,4.81,5.38,88461,0
|
| 789 |
+
AMPX-WS.US,D,20260203,000000,5.65,6.23,5.58,6.16,214220,0
|
| 790 |
+
AMPX-WS.US,D,20260204,000000,6.03,6.16,4.72,5.1866,73321,0
|
| 791 |
+
AMPX-WS.US,D,20260205,000000,4.72,5.03,4,4.03,130556,0
|
| 792 |
+
AMPX-WS.US,D,20260206,000000,4.72,5.38,4.32,5.09,49249,0
|
| 793 |
+
AMPX-WS.US,D,20260209,000000,4.88,5.4,4.61,5.1,47367,0
|
| 794 |
+
AMPX-WS.US,D,20260210,000000,4.99,5,4.47,4.56,92078,0
|
| 795 |
+
AMPX-WS.US,D,20260211,000000,4.89,4.92,4.05,4.289,72845,0
|
| 796 |
+
AMPX-WS.US,D,20260212,000000,4.235,4.24,3.75,3.8,47381,0
|
| 797 |
+
AMPX-WS.US,D,20260213,000000,3.775,3.98,3.65,3.8,28099,0
|
| 798 |
+
AMPX-WS.US,D,20260217,000000,3.55,3.7,3.38,3.7,13446,0
|
| 799 |
+
AMPX-WS.US,D,20260218,000000,3.77,3.99,3.52,3.65,76596,0
|
daily/us/nyse stocks/1/amt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/amtd.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/amx.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/anet.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/anf.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/aots.us.txt
ADDED
|
@@ -0,0 +1,39 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AOTS.US,D,20251223,000000,25.22,25.27,25.08,25.22,48631,0
|
| 3 |
+
AOTS.US,D,20251224,000000,25.28,25.32,25.07,25.13,12865,0
|
| 4 |
+
AOTS.US,D,20251226,000000,25.39,25.44,25.32,25.3474,13745,0
|
| 5 |
+
AOTS.US,D,20251229,000000,25.26,25.32,25.17,25.2312,4541,0
|
| 6 |
+
AOTS.US,D,20251230,000000,25.1993,25.31,25.17,25.21,12278,0
|
| 7 |
+
AOTS.US,D,20251231,000000,25.17,25.25,25,25.01,27143,0
|
| 8 |
+
AOTS.US,D,20260102,000000,25.13,25.16,24.598,24.6385,15693,0
|
| 9 |
+
AOTS.US,D,20260105,000000,24.85,25.1899,24.85,24.94,11082,0
|
| 10 |
+
AOTS.US,D,20260106,000000,24.9,25.1,24.9,25.0699,4236,0
|
| 11 |
+
AOTS.US,D,20260107,000000,25.09,25.25,25.06,25.11,8421,0
|
| 12 |
+
AOTS.US,D,20260108,000000,24.93,25.01,24.91,24.9816,3955,0
|
| 13 |
+
AOTS.US,D,20260109,000000,24.95,25.0454,24.88,25.0454,3739,0
|
| 14 |
+
AOTS.US,D,20260112,000000,24.87,25.04,24.74,24.9854,6310,0
|
| 15 |
+
AOTS.US,D,20260113,000000,24.9,24.9,24.55,24.6051,5986,0
|
| 16 |
+
AOTS.US,D,20260114,000000,24.46,24.52,24.1601,24.2451,10785,0
|
| 17 |
+
AOTS.US,D,20260115,000000,24.355,24.37,24.1311,24.1311,12050,0
|
| 18 |
+
AOTS.US,D,20260116,000000,24.15,24.17,24.02,24.03,3377,0
|
| 19 |
+
AOTS.US,D,20260120,000000,23.575,23.675,23.3886,23.3886,4483,0
|
| 20 |
+
AOTS.US,D,20260121,000000,23.375,23.495,23.23,23.4305,12500,0
|
| 21 |
+
AOTS.US,D,20260122,000000,23.61,23.76,23.61,23.7452,1562,0
|
| 22 |
+
AOTS.US,D,20260123,000000,23.87,23.92,23.73,23.8904,3012,0
|
| 23 |
+
AOTS.US,D,20260126,000000,24.04,24.18,23.97,24.1392,6995,0
|
| 24 |
+
AOTS.US,D,20260127,000000,24.07,24.17,24.0274,24.0741,9597,0
|
| 25 |
+
AOTS.US,D,20260128,000000,24.119,24.2,24.02,24.023,3595,0
|
| 26 |
+
AOTS.US,D,20260129,000000,23.8,23.86,23.48,23.7449,6751,0
|
| 27 |
+
AOTS.US,D,20260130,000000,23.58,23.65,23.458,23.4632,2869,0
|
| 28 |
+
AOTS.US,D,20260202,000000,23.64,23.64,23.49,23.5639,979,0
|
| 29 |
+
AOTS.US,D,20260203,000000,22.7527,22.78,22.685,22.78,6358,0
|
| 30 |
+
AOTS.US,D,20260204,000000,22.59,22.645,22.4799,22.6118,2447,0
|
| 31 |
+
AOTS.US,D,20260205,000000,22.18,22.2356,22.18,22.2356,7003,0
|
| 32 |
+
AOTS.US,D,20260206,000000,22.205,22.4801,22.205,22.4801,1773,0
|
| 33 |
+
AOTS.US,D,20260209,000000,22.48,22.76,22.48,22.7082,9702,0
|
| 34 |
+
AOTS.US,D,20260210,000000,22.82,22.89,22.5879,22.5879,4734,0
|
| 35 |
+
AOTS.US,D,20260211,000000,22.66,22.66,22.17,22.17,2204,0
|
| 36 |
+
AOTS.US,D,20260212,000000,22.08,22.08,21.64,21.66,2603,0
|
| 37 |
+
AOTS.US,D,20260213,000000,21.58,21.79,21.58,21.65,1202,0
|
| 38 |
+
AOTS.US,D,20260217,000000,21.48,21.68,21.39,21.62,1739,0
|
| 39 |
+
AOTS.US,D,20260218,000000,21.81,21.92,21.81,21.86,3411,0
|
daily/us/nyse stocks/1/area.us.txt
ADDED
|
@@ -0,0 +1,93 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AREA.US,D,20240910,000000,19.8902,19.9272,19.8902,19.9272,103.9477457124,0
|
| 3 |
+
AREA.US,D,20240911,000000,19.925,19.925,19.925,19.925,217.0673513406,0
|
| 4 |
+
AREA.US,D,20240912,000000,20.1391,20.1391,20.1391,20.1391,3.0572866386,0
|
| 5 |
+
AREA.US,D,20240913,000000,20.4067,20.4067,20.4067,20.4067,6.1145732772,0
|
| 6 |
+
AREA.US,D,20240916,000000,20.494,20.494,20.494,20.494,10.190955462,0
|
| 7 |
+
AREA.US,D,20240917,000000,20.4888,20.4888,20.448,20.448,305.72866386,0
|
| 8 |
+
AREA.US,D,20240918,000000,20.5967,20.5967,20.4535,20.4535,185.4753894084,0
|
| 9 |
+
AREA.US,D,20240919,000000,20.4789,20.4895,20.4789,20.4895,295.537708398,0
|
| 10 |
+
AREA.US,D,20240920,000000,20.513,20.513,20.513,20.513,27.5155797474,0
|
| 11 |
+
AREA.US,D,20240923,000000,20.7219,20.7219,20.7219,20.7219,13.2482421006,0
|
| 12 |
+
AREA.US,D,20240924,000000,20.7805,20.7805,20.7805,20.7805,11.2100510082,0
|
| 13 |
+
AREA.US,D,20240925,000000,20.7046,20.7144,20.5476,20.5491,2703.6604840686,0
|
| 14 |
+
AREA.US,D,20240926,000000,20.3928,20.3928,20.3928,20.3928,94.7758857966,0
|
| 15 |
+
AREA.US,D,20240927,000000,20.4602,20.4602,20.4602,20.4602,31.5919619322,0
|
| 16 |
+
AREA.US,D,20241001,000000,20.3121,20.407,20.3121,20.407,490.1849577222,0
|
| 17 |
+
AREA.US,D,20241002,000000,20.3225,20.3225,20.3225,20.3225,43.8211084866,0
|
| 18 |
+
AREA.US,D,20241003,000000,20.1619,20.1619,20.1619,20.1619,108.0241278972,0
|
| 19 |
+
AREA.US,D,20241004,000000,20.1177,20.1177,20.1177,20.1177,107.005032351,0
|
| 20 |
+
AREA.US,D,20241007,000000,19.9923,19.9923,19.9923,19.9923,111.0814145358,0
|
| 21 |
+
AREA.US,D,20241008,000000,20.0766,20.0766,19.9906,19.9906,321.015097053,0
|
| 22 |
+
AREA.US,D,20241009,000000,19.9294,19.9495,19.9294,19.9495,354.6452500776,0
|
| 23 |
+
AREA.US,D,20241010,000000,19.9294,19.9294,19.7965,19.7965,118.2150833592,0
|
| 24 |
+
AREA.US,D,20241011,000000,19.9629,19.9629,19.9629,19.9629,16.3055287392,0
|
| 25 |
+
AREA.US,D,20241014,000000,20.0852,20.0852,20.0852,20.0852,40.763821848,0
|
| 26 |
+
AREA.US,D,20241015,000000,20.3146,20.3146,20.3146,20.3146,6.1145732772,0
|
| 27 |
+
AREA.US,D,20241016,000000,20.4566,20.4566,20.4566,20.4566,10.190955462,0
|
| 28 |
+
AREA.US,D,20241017,000000,20.285,20.285,20.285,20.285,25.477388655,0
|
| 29 |
+
AREA.US,D,20241018,000000,20.3551,20.3551,20.3551,20.3551,3.0572866386,0
|
| 30 |
+
AREA.US,D,20241021,000000,20.371,20.371,19.9997,19.9997,1040.4965526702,0
|
| 31 |
+
AREA.US,D,20241022,000000,19.9966,19.9966,19.9966,19.9966,8.1527643696,0
|
| 32 |
+
AREA.US,D,20241023,000000,20.0668,20.1383,20.057,20.1383,517.7005374696,0
|
| 33 |
+
AREA.US,D,20241024,000000,20.1944,20.1944,20.1747,20.1747,208.914586971,0
|
| 34 |
+
AREA.US,D,20241025,000000,19.9456,19.9456,19.9456,19.9456,5.095477731,0
|
| 35 |
+
AREA.US,D,20241028,000000,20.0363,20.0363,20.0363,20.0363,40.763821848,0
|
| 36 |
+
AREA.US,D,20241029,000000,19.8825,19.8825,19.8825,19.8825,4.0763821848,0
|
| 37 |
+
AREA.US,D,20241030,000000,20.0287,20.0287,20.0287,20.0287,26.4964842012,0
|
| 38 |
+
AREA.US,D,20241031,000000,19.7222,19.7222,19.7222,19.7222,7.1336688234,0
|
| 39 |
+
AREA.US,D,20241101,000000,19.5566,19.5566,19.5566,19.5566,530.9487795702,0
|
| 40 |
+
AREA.US,D,20241104,000000,19.6454,19.6454,19.6454,19.6454,86.623121427,0
|
| 41 |
+
AREA.US,D,20241105,000000,19.8909,19.8909,19.8909,19.8909,40.763821848,0
|
| 42 |
+
AREA.US,D,20241106,000000,19.4984,19.4984,19.4984,19.4984,40.763821848,0
|
| 43 |
+
AREA.US,D,20241107,000000,19.7451,19.7451,19.7451,19.7451,17.3246242854,0
|
| 44 |
+
AREA.US,D,20241108,000000,19.8616,19.8616,19.8616,19.8616,3.0572866386,0
|
| 45 |
+
AREA.US,D,20241209,000000,19.9,19.9196,19.8675,19.8675,2603.789120541,0
|
| 46 |
+
AREA.US,D,20241219,000000,18.3005,18.3005,18.1068,18.1068,262.9266509196,0
|
| 47 |
+
AREA.US,D,20241223,000000,18.45,18.45,18.4491,18.4491,276,0
|
| 48 |
+
AREA.US,D,20241224,000000,18.43,18.5473,18.42,18.5473,2041,0
|
| 49 |
+
AREA.US,D,20250115,000000,18.3,18.3,18.2981,18.2981,619,0
|
| 50 |
+
AREA.US,D,20250117,000000,18.61,18.6227,18.61,18.6227,439,0
|
| 51 |
+
AREA.US,D,20250124,000000,18.535,18.5803,18.535,18.5803,100,0
|
| 52 |
+
AREA.US,D,20250224,000000,18.54,18.54,18.54,18.54,715,0
|
| 53 |
+
AREA.US,D,20250306,000000,18.71,18.7276,18.71,18.7276,114,0
|
| 54 |
+
AREA.US,D,20250407,000000,16.82,16.8592,16.82,16.8592,128,0
|
| 55 |
+
AREA.US,D,20250409,000000,16.73,17.3802,16.69,17.3802,506,0
|
| 56 |
+
AREA.US,D,20250410,000000,17.29,17.29,17.0541,17.0541,300,0
|
| 57 |
+
AREA.US,D,20250513,000000,18.27,18.27,18.15,18.1596,615,0
|
| 58 |
+
AREA.US,D,20250529,000000,18.16,18.2084,18.16,18.2084,119,0
|
| 59 |
+
AREA.US,D,20250723,000000,19.18,19.1926,19.1799,19.1926,488,0
|
| 60 |
+
AREA.US,D,20250728,000000,18.88,19.08,18.7023,18.7023,1205,0
|
| 61 |
+
AREA.US,D,20250729,000000,18.78,18.8317,18.78,18.8317,986,0
|
| 62 |
+
AREA.US,D,20250806,000000,18.5321,18.5321,18.4104,18.4104,143,0
|
| 63 |
+
AREA.US,D,20250819,000000,18.68,18.7406,18.68,18.7406,106,0
|
| 64 |
+
AREA.US,D,20250829,000000,19.03,19.1057,19.03,19.1057,201,0
|
| 65 |
+
AREA.US,D,20250911,000000,19.09,19.2307,19.09,19.2307,121,0
|
| 66 |
+
AREA.US,D,20250918,000000,18.88,18.9904,18.88,18.9904,284,0
|
| 67 |
+
AREA.US,D,20250924,000000,18.88,18.8801,18.803,18.803,214,0
|
| 68 |
+
AREA.US,D,20250930,000000,18.94,18.992,18.94,18.992,1299,0
|
| 69 |
+
AREA.US,D,20251001,000000,19,19.0547,19,19.0547,105,0
|
| 70 |
+
AREA.US,D,20251006,000000,18.85,18.85,18.7103,18.7103,1909,0
|
| 71 |
+
AREA.US,D,20251009,000000,18.51,18.51,18.4222,18.4222,212,0
|
| 72 |
+
AREA.US,D,20251010,000000,18.41,18.4101,18.2697,18.2697,214,0
|
| 73 |
+
AREA.US,D,20251031,000000,17.96,18.0858,17.96,18.0858,211,0
|
| 74 |
+
AREA.US,D,20251103,000000,18,18.0701,18,18.0701,112,0
|
| 75 |
+
AREA.US,D,20251120,000000,18.43,18.4301,18.2862,18.2862,221,0
|
| 76 |
+
AREA.US,D,20251126,000000,18.9,18.9,18.859,18.859,200,0
|
| 77 |
+
AREA.US,D,20251209,000000,18.37,18.41,18.3502,18.3502,2262,0
|
| 78 |
+
AREA.US,D,20251211,000000,18.56,18.6,18.5342,18.5342,2043,0
|
| 79 |
+
AREA.US,D,20251212,000000,18.63,18.63,18.5779,18.5779,318726,0
|
| 80 |
+
AREA.US,D,20251216,000000,18.63,18.63,18.52,18.5574,36375,0
|
| 81 |
+
AREA.US,D,20251222,000000,18.31,18.323,18.3,18.323,491,0
|
| 82 |
+
AREA.US,D,20251226,000000,18.35,18.4043,18.31,18.4043,5582,0
|
| 83 |
+
AREA.US,D,20251230,000000,18.49,18.49,18.48,18.4843,1166,0
|
| 84 |
+
AREA.US,D,20260106,000000,18.62,18.62,18.5984,18.5984,228,0
|
| 85 |
+
AREA.US,D,20260112,000000,18.7319,18.8019,18.7319,18.8019,190,0
|
| 86 |
+
AREA.US,D,20260113,000000,18.86,18.8813,18.86,18.8813,191,0
|
| 87 |
+
AREA.US,D,20260123,000000,19.03,19.03,19.0299,19.0299,1735,0
|
| 88 |
+
AREA.US,D,20260127,000000,18.78,18.8199,18.78,18.8199,18268,0
|
| 89 |
+
AREA.US,D,20260202,000000,18.78,18.78,18.7444,18.7444,296816,0
|
| 90 |
+
AREA.US,D,20260205,000000,19.12,19.1348,19.08,19.1348,303,0
|
| 91 |
+
AREA.US,D,20260206,000000,19.36,19.3894,19.36,19.3894,426,0
|
| 92 |
+
AREA.US,D,20260209,000000,19.37,19.4573,19.37,19.4573,344,0
|
| 93 |
+
AREA.US,D,20260211,000000,19.8,19.8503,19.8,19.8503,765,0
|
daily/us/nyse stocks/1/arr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/ash.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/ati.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/augm.us.txt
ADDED
|
@@ -0,0 +1,326 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AUGM.US,D,20240820,000000,31.22,31.2999,31.175,31.2102,104284,0
|
| 3 |
+
AUGM.US,D,20240821,000000,31.24,31.2798,31.1902,31.2404,128354,0
|
| 4 |
+
AUGM.US,D,20240822,000000,31.23,31.2599,31.1618,31.1618,34317,0
|
| 5 |
+
AUGM.US,D,20240823,000000,31.26,31.29,31.2029,31.2691,29966,0
|
| 6 |
+
AUGM.US,D,20240826,000000,31.2882,31.31,31.2408,31.2454,29606,0
|
| 7 |
+
AUGM.US,D,20240827,000000,31.22,31.31,31.22,31.29,26980,0
|
| 8 |
+
AUGM.US,D,20240828,000000,31.29,31.3,31.2065,31.28,25793,0
|
| 9 |
+
AUGM.US,D,20240829,000000,31.3,31.51,31.25,31.26,22312,0
|
| 10 |
+
AUGM.US,D,20240830,000000,31.3,31.32,31.26,31.3149,17486,0
|
| 11 |
+
AUGM.US,D,20240903,000000,31.3,31.3,31.1839,31.1839,30600,0
|
| 12 |
+
AUGM.US,D,20240904,000000,31.22,31.24,31.2,31.2387,29035,0
|
| 13 |
+
AUGM.US,D,20240905,000000,31.24,31.24,31.175,31.19,7033,0
|
| 14 |
+
AUGM.US,D,20240906,000000,31.25,31.25,31.081,31.11,38178,0
|
| 15 |
+
AUGM.US,D,20240909,000000,31.18,31.2099,31.14,31.1624,54580,0
|
| 16 |
+
AUGM.US,D,20240910,000000,31.23,31.23,31.17,31.22,22492,0
|
| 17 |
+
AUGM.US,D,20240911,000000,31.08,31.28,31.08,31.28,41477,0
|
| 18 |
+
AUGM.US,D,20240912,000000,31.31,31.3391,31.23,31.3005,20735,0
|
| 19 |
+
AUGM.US,D,20240913,000000,31.39,31.41,31.33,31.3801,6020,0
|
| 20 |
+
AUGM.US,D,20240916,000000,31.42,31.43,31.37,31.4001,3288,0
|
| 21 |
+
AUGM.US,D,20240917,000000,31.45,31.47,31.3899,31.3899,2010,0
|
| 22 |
+
AUGM.US,D,20240918,000000,31.44,31.48,31.3759,31.3938,5718,0
|
| 23 |
+
AUGM.US,D,20240919,000000,31.495,31.55,31.495,31.5052,1552,0
|
| 24 |
+
AUGM.US,D,20240920,000000,31.54,31.54,31.495,31.5299,36919,0
|
| 25 |
+
AUGM.US,D,20240923,000000,31.5699,31.5699,31.542,31.56,3340,0
|
| 26 |
+
AUGM.US,D,20240924,000000,31.56,31.66,31.54,31.5602,57753,0
|
| 27 |
+
AUGM.US,D,20240925,000000,31.56,31.59,31.5394,31.5608,20593,0
|
| 28 |
+
AUGM.US,D,20240926,000000,31.58,31.6,31.5204,31.5657,145951,0
|
| 29 |
+
AUGM.US,D,20240927,000000,31.63,31.63,31.5617,31.5808,136702,0
|
| 30 |
+
AUGM.US,D,20240930,000000,31.5306,31.59,31.53,31.5828,3846,0
|
| 31 |
+
AUGM.US,D,20241001,000000,31.49,31.5684,31.49,31.5498,1385,0
|
| 32 |
+
AUGM.US,D,20241002,000000,31.525,31.56,31.525,31.5498,4611,0
|
| 33 |
+
AUGM.US,D,20241003,000000,31.54,31.56,31.48,31.5407,5974,0
|
| 34 |
+
AUGM.US,D,20241004,000000,31.54,31.58,31.54,31.5497,1102,0
|
| 35 |
+
AUGM.US,D,20241007,000000,31.55,31.55,31.49,31.4942,10774,0
|
| 36 |
+
AUGM.US,D,20241008,000000,31.53,31.56,31.5001,31.5493,8635,0
|
| 37 |
+
AUGM.US,D,20241009,000000,31.57,31.5792,31.54,31.5792,4634,0
|
| 38 |
+
AUGM.US,D,20241010,000000,31.555,31.62,31.53,31.5992,4834,0
|
| 39 |
+
AUGM.US,D,20241011,000000,31.6196,31.6196,31.6196,31.6196,93,0
|
| 40 |
+
AUGM.US,D,20241014,000000,31.6558,31.6558,31.6558,31.6558,22,0
|
| 41 |
+
AUGM.US,D,20241015,000000,31.7,31.7,31.6197,31.6197,157,0
|
| 42 |
+
AUGM.US,D,20241016,000000,31.62,31.6498,31.59,31.6498,891,0
|
| 43 |
+
AUGM.US,D,20241017,000000,31.6619,31.6641,31.6174,31.6641,5138,0
|
| 44 |
+
AUGM.US,D,20241018,000000,31.67,31.6854,31.6373,31.6854,10791,0
|
| 45 |
+
AUGM.US,D,20241021,000000,31.67,31.68,31.6598,31.6598,4600,0
|
| 46 |
+
AUGM.US,D,20241022,000000,31.62,31.6791,31.61,31.6791,1488,0
|
| 47 |
+
AUGM.US,D,20241023,000000,31.67,31.67,31.57,31.6198,731,0
|
| 48 |
+
AUGM.US,D,20241024,000000,31.66,31.6693,31.59,31.64,3293,0
|
| 49 |
+
AUGM.US,D,20241025,000000,31.6598,31.6598,31.6598,31.6598,22,0
|
| 50 |
+
AUGM.US,D,20241028,000000,31.7,31.71,31.6798,31.6798,376,0
|
| 51 |
+
AUGM.US,D,20241029,000000,31.685,31.6876,31.685,31.6876,337,0
|
| 52 |
+
AUGM.US,D,20241030,000000,31.68,31.68,31.68,31.68,1025,0
|
| 53 |
+
AUGM.US,D,20241031,000000,31.561,31.6193,31.56,31.564,2618,0
|
| 54 |
+
AUGM.US,D,20241101,000000,31.63,31.63,31.5596,31.56,8380,0
|
| 55 |
+
AUGM.US,D,20241104,000000,31.53,31.59,31.52,31.5443,7672,0
|
| 56 |
+
AUGM.US,D,20241105,000000,31.53,31.6118,31.53,31.6118,598,0
|
| 57 |
+
AUGM.US,D,20241106,000000,31.74,31.7612,31.74,31.7448,3258,0
|
| 58 |
+
AUGM.US,D,20241107,000000,31.8,31.8193,31.74,31.8193,3152,0
|
| 59 |
+
AUGM.US,D,20241108,000000,31.8002,31.85,31.76,31.8099,12334,0
|
| 60 |
+
AUGM.US,D,20241111,000000,31.82,31.85,31.7911,31.8093,632,0
|
| 61 |
+
AUGM.US,D,20241112,000000,31.81,31.81,31.74,31.7501,5237,0
|
| 62 |
+
AUGM.US,D,20241113,000000,31.7964,31.85,31.76,31.8086,28729,0
|
| 63 |
+
AUGM.US,D,20241114,000000,31.78,31.8043,31.74,31.8043,12319,0
|
| 64 |
+
AUGM.US,D,20241115,000000,31.7552,31.7552,31.67,31.7243,2598,0
|
| 65 |
+
AUGM.US,D,20241118,000000,31.73,31.749,31.7,31.7347,1026,0
|
| 66 |
+
AUGM.US,D,20241119,000000,31.67,31.78,31.67,31.7559,8069,0
|
| 67 |
+
AUGM.US,D,20241120,000000,31.8399,31.8399,31.6995,31.745,4936,0
|
| 68 |
+
AUGM.US,D,20241121,000000,31.745,31.85,31.72,31.8044,4858,0
|
| 69 |
+
AUGM.US,D,20241122,000000,31.7879,31.8482,31.74,31.8171,12518,0
|
| 70 |
+
AUGM.US,D,20241125,000000,31.86,31.87,31.8438,31.8438,1033,0
|
| 71 |
+
AUGM.US,D,20241126,000000,31.81,31.89,31.68,31.8698,3949,0
|
| 72 |
+
AUGM.US,D,20241127,000000,31.8518,31.8845,31.82,31.8845,3878,0
|
| 73 |
+
AUGM.US,D,20241129,000000,31.9194,31.9194,31.85,31.91,470,0
|
| 74 |
+
AUGM.US,D,20241202,000000,31.88,31.9245,31.88,31.9245,278196,0
|
| 75 |
+
AUGM.US,D,20241203,000000,31.87,31.97,31.87,31.9318,2352,0
|
| 76 |
+
AUGM.US,D,20241204,000000,31.99,31.99,31.9444,31.9548,1286,0
|
| 77 |
+
AUGM.US,D,20241205,000000,31.63,31.9647,31.59,31.9647,1609,0
|
| 78 |
+
AUGM.US,D,20241206,000000,31.95,31.9739,31.9401,31.9739,16324,0
|
| 79 |
+
AUGM.US,D,20241209,000000,31.945,31.945,31.9246,31.945,1954,0
|
| 80 |
+
AUGM.US,D,20241210,000000,31.9102,31.9348,31.91,31.9348,2120,0
|
| 81 |
+
AUGM.US,D,20241213,000000,31.95,31.9591,31.95,31.95,1244,0
|
| 82 |
+
AUGM.US,D,20241216,000000,31.99,32.02,31.97,31.9738,5519,0
|
| 83 |
+
AUGM.US,D,20241217,000000,31.9533,31.99,31.93,31.99,2640,0
|
| 84 |
+
AUGM.US,D,20241218,000000,31.99,31.99,31.8161,31.8161,3603,0
|
| 85 |
+
AUGM.US,D,20241219,000000,31.84,31.86,31.815,31.815,1300,0
|
| 86 |
+
AUGM.US,D,20241220,000000,31.86,31.8617,31.86,31.8617,708,0
|
| 87 |
+
AUGM.US,D,20241223,000000,31.89,31.9248,31.89,31.9248,360,0
|
| 88 |
+
AUGM.US,D,20241224,000000,31.9732,31.9732,31.971,31.971,225,0
|
| 89 |
+
AUGM.US,D,20241226,000000,31.99,32.0058,31.96,32.0058,1902,0
|
| 90 |
+
AUGM.US,D,20241227,000000,31.949,31.949,31.915,31.94,1157,0
|
| 91 |
+
AUGM.US,D,20241230,000000,31.8313,31.9071,31.8313,31.9071,962,0
|
| 92 |
+
AUGM.US,D,20241231,000000,31.88,31.89,31.86,31.86,1095,0
|
| 93 |
+
AUGM.US,D,20250102,000000,31.9199,31.9199,31.87,31.8903,790,0
|
| 94 |
+
AUGM.US,D,20250103,000000,31.91,31.9401,31.91,31.9401,4178,0
|
| 95 |
+
AUGM.US,D,20250106,000000,31.97,31.9701,31.97,31.9701,100,0
|
| 96 |
+
AUGM.US,D,20250107,000000,31.9899,31.9899,31.9097,31.9097,190,0
|
| 97 |
+
AUGM.US,D,20250108,000000,31.9299,31.9299,31.91,31.9201,1410,0
|
| 98 |
+
AUGM.US,D,20250117,000000,32.02,32.07,32.02,32.0629,6401,0
|
| 99 |
+
AUGM.US,D,20250121,000000,32.05,32.12,32.0401,32.1198,55654,0
|
| 100 |
+
AUGM.US,D,20250122,000000,32.125,32.13,32.11,32.1262,16279,0
|
| 101 |
+
AUGM.US,D,20250123,000000,32.13,32.1584,32.13,32.1584,710,0
|
| 102 |
+
AUGM.US,D,20250124,000000,32.15,32.15,32.14,32.14,400,0
|
| 103 |
+
AUGM.US,D,20250127,000000,32.1021,32.1021,32.07,32.0784,1290,0
|
| 104 |
+
AUGM.US,D,20250128,000000,32.06,32.13,32.06,32.1207,1419,0
|
| 105 |
+
AUGM.US,D,20250131,000000,32.14,32.16,32.14,32.16,1600,0
|
| 106 |
+
AUGM.US,D,20250203,000000,32.06,32.06,32.06,32.06,289,0
|
| 107 |
+
AUGM.US,D,20250204,000000,32.1,32.1304,32.09,32.1304,1558,0
|
| 108 |
+
AUGM.US,D,20250205,000000,32.0901,32.1478,32.0901,32.1478,918,0
|
| 109 |
+
AUGM.US,D,20250206,000000,32.1665,32.1734,32.13,32.1734,1347,0
|
| 110 |
+
AUGM.US,D,20250207,000000,32.14,32.14,32.1385,32.1385,100,0
|
| 111 |
+
AUGM.US,D,20250211,000000,32.151,32.185,32.15,32.16,3391,0
|
| 112 |
+
AUGM.US,D,20250212,000000,32.151,32.163,32.1405,32.1405,631,0
|
| 113 |
+
AUGM.US,D,20250214,000000,32.22,32.25,32.22,32.22,3460,0
|
| 114 |
+
AUGM.US,D,20250218,000000,32.23,32.2999,32.09,32.2545,3119,0
|
| 115 |
+
AUGM.US,D,20250219,000000,32.24,32.3199,32.24,32.2893,901,0
|
| 116 |
+
AUGM.US,D,20250220,000000,32.23,32.29,32.23,32.2754,1706,0
|
| 117 |
+
AUGM.US,D,20250221,000000,32.22,32.35,32.15,32.1899,8323,0
|
| 118 |
+
AUGM.US,D,20250224,000000,32.14,32.23,32.14,32.23,1484,0
|
| 119 |
+
AUGM.US,D,20250225,000000,32.11,32.1316,32.1,32.1316,8700,0
|
| 120 |
+
AUGM.US,D,20250226,000000,32.11,32.1444,32.11,32.1444,1297,0
|
| 121 |
+
AUGM.US,D,20250228,000000,32,32.1305,31.99,32.1305,3807,0
|
| 122 |
+
AUGM.US,D,20250303,000000,32.1,32.1,31.99,31.9941,12069,0
|
| 123 |
+
AUGM.US,D,20250304,000000,31.86,31.99,31.86,31.89,1173,0
|
| 124 |
+
AUGM.US,D,20250305,000000,31.89,32.0098,31.89,32.0098,693,0
|
| 125 |
+
AUGM.US,D,20250306,000000,31.86,31.8719,31.8001,31.8719,1830,0
|
| 126 |
+
AUGM.US,D,20250307,000000,31.9199,31.9269,31.9199,31.9269,3832,0
|
| 127 |
+
AUGM.US,D,20250310,000000,31.651,31.6982,31.65,31.6982,250,0
|
| 128 |
+
AUGM.US,D,20250311,000000,31.64,31.6438,31.62,31.6438,1921,0
|
| 129 |
+
AUGM.US,D,20250313,000000,31.51,31.51,31.5098,31.5098,189,0
|
| 130 |
+
AUGM.US,D,20250314,000000,31.59,31.7089,31.59,31.7089,570,0
|
| 131 |
+
AUGM.US,D,20250317,000000,31.7,31.7813,31.68,31.7813,2071,0
|
| 132 |
+
AUGM.US,D,20250318,000000,31.68,31.68,31.63,31.6695,25128,0
|
| 133 |
+
AUGM.US,D,20250320,000000,31.74,31.7465,31.74,31.7465,409,0
|
| 134 |
+
AUGM.US,D,20250321,000000,31.7388,31.7677,31.72,31.7677,776,0
|
| 135 |
+
AUGM.US,D,20250324,000000,31.88,31.9477,31.88,31.9477,1075,0
|
| 136 |
+
AUGM.US,D,20250326,000000,31.9,31.92,31.8684,31.8684,649,0
|
| 137 |
+
AUGM.US,D,20250327,000000,31.82,31.82,31.8001,31.801,1030,0
|
| 138 |
+
AUGM.US,D,20250328,000000,31.63,31.6484,31.63,31.6484,299,0
|
| 139 |
+
AUGM.US,D,20250331,000000,31.5932,31.6954,31.5932,31.6954,900,0
|
| 140 |
+
AUGM.US,D,20250402,000000,31.731,31.7975,31.731,31.7975,551,0
|
| 141 |
+
AUGM.US,D,20250403,000000,31.4,31.4,31.3718,31.3718,1906,0
|
| 142 |
+
AUGM.US,D,20250404,000000,31.11,31.11,30.9466,30.9466,731,0
|
| 143 |
+
AUGM.US,D,20250407,000000,30.831,30.9097,30.83,30.9097,1479,0
|
| 144 |
+
AUGM.US,D,20250409,000000,30.971,31.5067,30.971,31.5067,3988,0
|
| 145 |
+
AUGM.US,D,20250410,000000,31.27,31.3882,31.19,31.3293,2648,0
|
| 146 |
+
AUGM.US,D,20250411,000000,31.31,31.46,31.31,31.4567,9051,0
|
| 147 |
+
AUGM.US,D,20250414,000000,31.41,31.4696,31.39,31.4696,11322,0
|
| 148 |
+
AUGM.US,D,20250415,000000,31.48,31.4989,31.4293,31.4293,3474,0
|
| 149 |
+
AUGM.US,D,20250416,000000,31.27,31.37,31.2217,31.2217,1480,0
|
| 150 |
+
AUGM.US,D,20250417,000000,31.3,31.3,31.23,31.2343,307,0
|
| 151 |
+
AUGM.US,D,20250421,000000,31.08,31.08,31.0518,31.0518,2339,0
|
| 152 |
+
AUGM.US,D,20250422,000000,31.235,31.235,31.15,31.2179,1905,0
|
| 153 |
+
AUGM.US,D,20250423,000000,31.43,31.43,31.35,31.3736,670,0
|
| 154 |
+
AUGM.US,D,20250424,000000,31.48,31.5341,31.47,31.5341,2951,0
|
| 155 |
+
AUGM.US,D,20250425,000000,31.55,31.5939,31.55,31.5939,2130,0
|
| 156 |
+
AUGM.US,D,20250428,000000,31.602,31.6239,31.57,31.6239,246,0
|
| 157 |
+
AUGM.US,D,20250430,000000,31.57,31.7148,31.57,31.7148,3030,0
|
| 158 |
+
AUGM.US,D,20250501,000000,31.8,31.8,31.7812,31.7812,250,0
|
| 159 |
+
AUGM.US,D,20250502,000000,31.8901,31.94,31.8901,31.9193,922,0
|
| 160 |
+
AUGM.US,D,20250506,000000,31.7101,31.79,31.7101,31.7896,4967,0
|
| 161 |
+
AUGM.US,D,20250507,000000,31.7301,31.8062,31.7301,31.8062,540,0
|
| 162 |
+
AUGM.US,D,20250512,000000,32.1,32.1716,32.09,32.1716,54919,0
|
| 163 |
+
AUGM.US,D,20250513,000000,32.265,32.2724,32.265,32.2724,298,0
|
| 164 |
+
AUGM.US,D,20250514,000000,32.29,32.29,32.2301,32.2896,3704,0
|
| 165 |
+
AUGM.US,D,20250515,000000,32.2101,32.3293,32.2101,32.3293,511,0
|
| 166 |
+
AUGM.US,D,20250516,000000,32.33,32.4039,32.32,32.4039,22409,0
|
| 167 |
+
AUGM.US,D,20250519,000000,32.34,32.4159,32.34,32.4159,1609,0
|
| 168 |
+
AUGM.US,D,20250520,000000,32.38,32.38,32.35,32.3764,1971,0
|
| 169 |
+
AUGM.US,D,20250521,000000,32.35,32.36,32.2428,32.2428,2438,0
|
| 170 |
+
AUGM.US,D,20250522,000000,32.22,32.2334,32.22,32.2334,100,0
|
| 171 |
+
AUGM.US,D,20250527,000000,32.3095,32.3905,32.3095,32.3905,1212,0
|
| 172 |
+
AUGM.US,D,20250528,000000,32.34,32.34,32.3186,32.3186,100,0
|
| 173 |
+
AUGM.US,D,20250529,000000,32.34,32.3593,32.32,32.3593,1154,0
|
| 174 |
+
AUGM.US,D,20250603,000000,32.46,32.4841,32.46,32.4841,400,0
|
| 175 |
+
AUGM.US,D,20250604,000000,32.47,32.51,32.46,32.4794,2931,0
|
| 176 |
+
AUGM.US,D,20250606,000000,32.53,32.5546,32.53,32.5546,203,0
|
| 177 |
+
AUGM.US,D,20250609,000000,32.5201,32.5638,32.5201,32.5638,3875,0
|
| 178 |
+
AUGM.US,D,20250610,000000,32.5401,32.61,32.5401,32.605,864,0
|
| 179 |
+
AUGM.US,D,20250613,000000,32.5307,32.56,32.49,32.56,395,0
|
| 180 |
+
AUGM.US,D,20250617,000000,32.5801,32.5801,32.55,32.5595,600,0
|
| 181 |
+
AUGM.US,D,20250618,000000,32.5992,32.5992,32.56,32.5636,5803,0
|
| 182 |
+
AUGM.US,D,20250620,000000,32.5608,32.5608,32.53,32.556,3032,0
|
| 183 |
+
AUGM.US,D,20250623,000000,32.58,32.65,32.55,32.65,686,0
|
| 184 |
+
AUGM.US,D,20250624,000000,32.74,32.77,32.72,32.7638,5275,0
|
| 185 |
+
AUGM.US,D,20250625,000000,32.755,32.755,32.755,32.755,344,0
|
| 186 |
+
AUGM.US,D,20250626,000000,32.85,32.85,32.8236,32.8236,4372,0
|
| 187 |
+
AUGM.US,D,20250627,000000,32.5101,32.8639,32.5101,32.8639,600,0
|
| 188 |
+
AUGM.US,D,20250630,000000,32.86,32.885,32.8401,32.87,2395,0
|
| 189 |
+
AUGM.US,D,20250702,000000,32.9399,32.94,32.9179,32.9179,1262,0
|
| 190 |
+
AUGM.US,D,20250703,000000,32.96,32.97,32.95,32.97,707,0
|
| 191 |
+
AUGM.US,D,20250707,000000,32.955,32.955,32.9287,32.9287,509,0
|
| 192 |
+
AUGM.US,D,20250708,000000,32.96,32.96,32.96,32.96,446,0
|
| 193 |
+
AUGM.US,D,20250709,000000,33.04,33.04,32.96,32.9999,3448,0
|
| 194 |
+
AUGM.US,D,20250710,000000,33.03,33.03,33.0198,33.0198,296,0
|
| 195 |
+
AUGM.US,D,20250711,000000,33.04,33.04,33.0248,33.0248,367,0
|
| 196 |
+
AUGM.US,D,20250716,000000,32.99,33.025,32.99,33.025,160,0
|
| 197 |
+
AUGM.US,D,20250717,000000,33.03,33.09,33.03,33.0699,2877,0
|
| 198 |
+
AUGM.US,D,20250723,000000,33.15,33.15,33.14,33.14,1870,0
|
| 199 |
+
AUGM.US,D,20250724,000000,33.1805,33.1805,33.1401,33.175,601,0
|
| 200 |
+
AUGM.US,D,20250725,000000,33.2,33.2,33.17,33.1848,6438,0
|
| 201 |
+
AUGM.US,D,20250729,000000,33.2,33.23,33.16,33.1888,15383,0
|
| 202 |
+
AUGM.US,D,20250730,000000,33.16,33.23,33.14,33.1838,9747,0
|
| 203 |
+
AUGM.US,D,20250731,000000,33.18,33.187,33.165,33.187,1691,0
|
| 204 |
+
AUGM.US,D,20250801,000000,33.0801,33.1197,33.0801,33.1197,2065,0
|
| 205 |
+
AUGM.US,D,20250804,000000,33.18,33.2136,33.17,33.2136,1732,0
|
| 206 |
+
AUGM.US,D,20250805,000000,33.185,33.2187,33.18,33.2187,3626,0
|
| 207 |
+
AUGM.US,D,20250806,000000,33.21,33.27,33.21,33.2388,5077,0
|
| 208 |
+
AUGM.US,D,20250807,000000,33.26,33.26,33.2383,33.2383,102,0
|
| 209 |
+
AUGM.US,D,20250811,000000,33.27,33.27,33.2483,33.2483,2374,0
|
| 210 |
+
AUGM.US,D,20250812,000000,33.29,33.29,33.25,33.2582,2331,0
|
| 211 |
+
AUGM.US,D,20250813,000000,33.28,33.3,33.2409,33.265,5861,0
|
| 212 |
+
AUGM.US,D,20250814,000000,33.29,33.29,33.2641,33.2641,1482,0
|
| 213 |
+
AUGM.US,D,20250815,000000,33.32,33.35,33.23,33.2799,24980,0
|
| 214 |
+
AUGM.US,D,20250818,000000,33.34,33.45,33.27,33.33,139363,0
|
| 215 |
+
AUGM.US,D,20250819,000000,33.285,33.3,33.24,33.2699,9542,0
|
| 216 |
+
AUGM.US,D,20250820,000000,33.23,33.27,33.2172,33.2549,20121,0
|
| 217 |
+
AUGM.US,D,20250821,000000,33.2399,33.269,33.18,33.2197,21439,0
|
| 218 |
+
AUGM.US,D,20250822,000000,33.34,33.3599,33.32,33.3452,9576,0
|
| 219 |
+
AUGM.US,D,20250825,000000,33.31,33.33,33.3003,33.3061,14519,0
|
| 220 |
+
AUGM.US,D,20250826,000000,33.32,33.335,33.2901,33.335,19831,0
|
| 221 |
+
AUGM.US,D,20250827,000000,33.3411,33.37,33.3411,33.355,3635,0
|
| 222 |
+
AUGM.US,D,20250828,000000,33.39,33.39,33.3762,33.3762,4868,0
|
| 223 |
+
AUGM.US,D,20250829,000000,33.3605,33.55,33.34,33.3523,25130,0
|
| 224 |
+
AUGM.US,D,20250902,000000,33.31,33.32,33.24,33.3199,22635,0
|
| 225 |
+
AUGM.US,D,20250903,000000,33.35,33.3554,33.3101,33.3554,4761,0
|
| 226 |
+
AUGM.US,D,20250904,000000,33.3899,33.42,33.37,33.4144,147079,0
|
| 227 |
+
AUGM.US,D,20250905,000000,33.44,33.48,33.38,33.4043,123367,0
|
| 228 |
+
AUGM.US,D,20250908,000000,33.44,33.47,33.4288,33.4288,949,0
|
| 229 |
+
AUGM.US,D,20250909,000000,33.46,33.4643,33.45,33.4643,1011,0
|
| 230 |
+
AUGM.US,D,20250910,000000,33.48,33.49,33.4651,33.4651,1133,0
|
| 231 |
+
AUGM.US,D,20250911,000000,33.55,33.5799,33.545,33.5594,3078,0
|
| 232 |
+
AUGM.US,D,20250912,000000,33.54,33.57,33.54,33.5465,52250,0
|
| 233 |
+
AUGM.US,D,20250915,000000,33.57,33.5799,33.55,33.575,5077,0
|
| 234 |
+
AUGM.US,D,20250916,000000,33.55,33.55,33.54,33.54,8814,0
|
| 235 |
+
AUGM.US,D,20250917,000000,33.5302,33.56,33.521,33.541,15541,0
|
| 236 |
+
AUGM.US,D,20250918,000000,33.55,33.5697,33.55,33.5697,137,0
|
| 237 |
+
AUGM.US,D,20250919,000000,33.5897,33.6086,33.58,33.6054,4707,0
|
| 238 |
+
AUGM.US,D,20250922,000000,33.61,33.6192,33.61,33.6192,425,0
|
| 239 |
+
AUGM.US,D,20250923,000000,33.617,33.617,33.57,33.593,5364,0
|
| 240 |
+
AUGM.US,D,20250924,000000,33.58,33.585,33.58,33.585,312,0
|
| 241 |
+
AUGM.US,D,20250926,000000,33.595,33.595,33.595,33.595,673,0
|
| 242 |
+
AUGM.US,D,20250929,000000,33.62,33.6201,33.6,33.6092,1202,0
|
| 243 |
+
AUGM.US,D,20250930,000000,33.61,33.6427,33.6,33.6427,16558,0
|
| 244 |
+
AUGM.US,D,20251001,000000,33.655,33.669,33.65,33.65,1553,0
|
| 245 |
+
AUGM.US,D,20251002,000000,33.64,33.6638,33.64,33.6638,452,0
|
| 246 |
+
AUGM.US,D,20251003,000000,33.67,33.6794,33.6661,33.6661,711,0
|
| 247 |
+
AUGM.US,D,20251006,000000,33.68,33.6936,33.67,33.69,15987,0
|
| 248 |
+
AUGM.US,D,20251007,000000,33.68,33.68,33.64,33.67,2600,0
|
| 249 |
+
AUGM.US,D,20251008,000000,33.67,33.6868,33.67,33.6868,544,0
|
| 250 |
+
AUGM.US,D,20251009,000000,33.68,33.68,33.66,33.6757,7351,0
|
| 251 |
+
AUGM.US,D,20251010,000000,33.7,33.72,33.57,33.57,19798,0
|
| 252 |
+
AUGM.US,D,20251013,000000,33.6201,33.67,33.6201,33.67,18875,0
|
| 253 |
+
AUGM.US,D,20251015,000000,33.69,33.69,33.64,33.6681,1821,0
|
| 254 |
+
AUGM.US,D,20251016,000000,33.67,33.67,33.61,33.6441,2160,0
|
| 255 |
+
AUGM.US,D,20251017,000000,33.6464,33.6941,33.64,33.6941,523,0
|
| 256 |
+
AUGM.US,D,20251020,000000,33.735,33.7445,33.701,33.7445,6971,0
|
| 257 |
+
AUGM.US,D,20251021,000000,33.75,33.76,33.73,33.75,6228,0
|
| 258 |
+
AUGM.US,D,20251022,000000,33.73,33.73,33.68,33.7179,1978,0
|
| 259 |
+
AUGM.US,D,20251023,000000,33.72,33.7492,33.72,33.7492,373,0
|
| 260 |
+
AUGM.US,D,20251024,000000,33.7612,33.8004,33.7612,33.8004,5640,0
|
| 261 |
+
AUGM.US,D,20251027,000000,33.855,33.855,33.81,33.8293,4424,0
|
| 262 |
+
AUGM.US,D,20251028,000000,33.82,33.84,33.82,33.8338,3957,0
|
| 263 |
+
AUGM.US,D,20251029,000000,33.82,33.82,33.77,33.77,3797,0
|
| 264 |
+
AUGM.US,D,20251030,000000,33.77,33.8,33.77,33.7737,6995,0
|
| 265 |
+
AUGM.US,D,20251031,000000,33.77,33.805,33.76,33.7964,5193,0
|
| 266 |
+
AUGM.US,D,20251105,000000,33.72,33.7649,33.72,33.7554,696,0
|
| 267 |
+
AUGM.US,D,20251106,000000,33.7148,33.74,33.7044,33.7044,720,0
|
| 268 |
+
AUGM.US,D,20251110,000000,33.77,33.8005,33.7652,33.8005,2560,0
|
| 269 |
+
AUGM.US,D,20251111,000000,33.7403,33.8109,33.7403,33.8109,500,0
|
| 270 |
+
AUGM.US,D,20251113,000000,33.71,33.71,33.67,33.708,1548,0
|
| 271 |
+
AUGM.US,D,20251114,000000,33.75,33.76,33.69,33.7289,989,0
|
| 272 |
+
AUGM.US,D,20251117,000000,33.6567,33.6567,33.64,33.6566,2392,0
|
| 273 |
+
AUGM.US,D,20251118,000000,33.61,33.6198,33.59,33.6198,1653,0
|
| 274 |
+
AUGM.US,D,20251120,000000,33.571,33.5986,33.5438,33.5438,1802,0
|
| 275 |
+
AUGM.US,D,20251121,000000,33.5861,33.6115,33.5861,33.6115,367,0
|
| 276 |
+
AUGM.US,D,20251124,000000,33.71,33.722,33.69,33.722,1497,0
|
| 277 |
+
AUGM.US,D,20251125,000000,33.71,33.7698,33.71,33.7698,1670,0
|
| 278 |
+
AUGM.US,D,20251126,000000,33.81,33.8209,33.81,33.8209,220,0
|
| 279 |
+
AUGM.US,D,20251128,000000,33.83,33.865,33.83,33.865,298,0
|
| 280 |
+
AUGM.US,D,20251201,000000,33.82,33.87,33.82,33.8347,831,0
|
| 281 |
+
AUGM.US,D,20251202,000000,33.8596,33.8596,33.854,33.854,1264,0
|
| 282 |
+
AUGM.US,D,20251203,000000,33.87,33.8823,33.87,33.8823,1718,0
|
| 283 |
+
AUGM.US,D,20251204,000000,33.893,33.893,33.88,33.88,1307,0
|
| 284 |
+
AUGM.US,D,20251205,000000,33.915,33.915,33.9066,33.9066,104,0
|
| 285 |
+
AUGM.US,D,20251208,000000,33.88,33.8839,33.88,33.8839,272,0
|
| 286 |
+
AUGM.US,D,20251210,000000,33.88,33.9418,33.88,33.9418,580,0
|
| 287 |
+
AUGM.US,D,20251212,000000,33.8955,33.9004,33.88,33.9004,1607,0
|
| 288 |
+
AUGM.US,D,20251215,000000,33.9,33.9136,33.9,33.9136,835,0
|
| 289 |
+
AUGM.US,D,20251216,000000,33.871,33.89,33.871,33.875,1433,0
|
| 290 |
+
AUGM.US,D,20251217,000000,33.87,33.87,33.834,33.834,1580,0
|
| 291 |
+
AUGM.US,D,20251218,000000,33.9,33.92,33.87,33.8815,10827,0
|
| 292 |
+
AUGM.US,D,20251219,000000,33.92,33.9539,33.92,33.9539,1425,0
|
| 293 |
+
AUGM.US,D,20251222,000000,33.99,34.01,33.97,34.01,12249,0
|
| 294 |
+
AUGM.US,D,20251223,000000,33.99,34.02,33.99,34.02,8219,0
|
| 295 |
+
AUGM.US,D,20251224,000000,34.07,34.07,34.02,34.02,2538,0
|
| 296 |
+
AUGM.US,D,20251226,000000,34.04,34.06,34.02,34.06,384,0
|
| 297 |
+
AUGM.US,D,20251229,000000,34.06,34.07,34.0599,34.0599,1777,0
|
| 298 |
+
AUGM.US,D,20251230,000000,34.06,34.06,34.04,34.0489,4264,0
|
| 299 |
+
AUGM.US,D,20251231,000000,34.03,34.03,34.0282,34.0282,2663,0
|
| 300 |
+
AUGM.US,D,20260102,000000,34.02,34.025,34,34.02,4011,0
|
| 301 |
+
AUGM.US,D,20260105,000000,34.05,34.078,34.05,34.077,1959,0
|
| 302 |
+
AUGM.US,D,20260106,000000,34.07,34.0939,34.065,34.0939,1877,0
|
| 303 |
+
AUGM.US,D,20260108,000000,34.06,34.12,34.06,34.0889,3633,0
|
| 304 |
+
AUGM.US,D,20260109,000000,34.13,34.17,34.11,34.1399,15981,0
|
| 305 |
+
AUGM.US,D,20260112,000000,34.1332,34.17,34.1332,34.1498,839,0
|
| 306 |
+
AUGM.US,D,20260116,000000,34.1632,34.1632,34.1485,34.1485,172,0
|
| 307 |
+
AUGM.US,D,20260120,000000,34.055,34.055,34.0157,34.0157,1885,0
|
| 308 |
+
AUGM.US,D,20260121,000000,34.08,34.1,34.03,34.0925,28550,0
|
| 309 |
+
AUGM.US,D,20260122,000000,34.12,34.12,34.1,34.12,6510,0
|
| 310 |
+
AUGM.US,D,20260123,000000,34.13,34.13,34.12,34.13,1591,0
|
| 311 |
+
AUGM.US,D,20260126,000000,34.15,34.1789,34.14,34.1789,3433,0
|
| 312 |
+
AUGM.US,D,20260127,000000,34.1613,34.1989,34.1613,34.1989,363,0
|
| 313 |
+
AUGM.US,D,20260128,000000,34.18,34.1939,34.16,34.1939,2183,0
|
| 314 |
+
AUGM.US,D,20260129,000000,34.18,34.18,34.16,34.16,683,0
|
| 315 |
+
AUGM.US,D,20260130,000000,34.15,34.178,34.15,34.178,608,0
|
| 316 |
+
AUGM.US,D,20260203,000000,34.1423,34.1584,34.09,34.1584,7690,0
|
| 317 |
+
AUGM.US,D,20260204,000000,34.1106,34.123,34.1,34.123,2633,0
|
| 318 |
+
AUGM.US,D,20260205,000000,34.031,34.07,34.031,34.0572,2279,0
|
| 319 |
+
AUGM.US,D,20260206,000000,34.1438,34.1888,34.1438,34.1888,9664,0
|
| 320 |
+
AUGM.US,D,20260209,000000,34.2,34.2239,34.2,34.2239,465,0
|
| 321 |
+
AUGM.US,D,20260210,000000,34.21,34.2189,34.2,34.2189,528,0
|
| 322 |
+
AUGM.US,D,20260211,000000,34.18,34.22,34.18,34.2139,484,0
|
| 323 |
+
AUGM.US,D,20260212,000000,34.16,34.16,34.11,34.1168,450,0
|
| 324 |
+
AUGM.US,D,20260213,000000,34.17,34.2,34.135,34.135,4676,0
|
| 325 |
+
AUGM.US,D,20260217,000000,34.11,34.1449,34.11,34.1449,186,0
|
| 326 |
+
AUGM.US,D,20260218,000000,34.21,34.21,34.15,34.175,10568,0
|
daily/us/nyse stocks/1/auna.us.txt
ADDED
|
@@ -0,0 +1,479 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AUNA.US,D,20240322,000000,9.51,10.32,9.3,9.6,9047192,0
|
| 3 |
+
AUNA.US,D,20240325,000000,9.31,10.195,9.31,10,2198654,0
|
| 4 |
+
AUNA.US,D,20240326,000000,10.11,10.7,10,10.54,1064603,0
|
| 5 |
+
AUNA.US,D,20240327,000000,10.42,10.77,10.29,10.66,884852,0
|
| 6 |
+
AUNA.US,D,20240328,000000,10.8,10.85,10.49,10.65,569798,0
|
| 7 |
+
AUNA.US,D,20240401,000000,10.5,10.7,10.21,10.5,651990,0
|
| 8 |
+
AUNA.US,D,20240402,000000,10.56,10.56,9.79,9.88,633464,0
|
| 9 |
+
AUNA.US,D,20240403,000000,9.92,9.97,9.07,9.24,1142103,0
|
| 10 |
+
AUNA.US,D,20240404,000000,9.19,9.52,9.18,9.4,1026523,0
|
| 11 |
+
AUNA.US,D,20240405,000000,9.26,9.63,9.099,9.1,704644,0
|
| 12 |
+
AUNA.US,D,20240408,000000,9.05,9.17,7.85,8,1162981,0
|
| 13 |
+
AUNA.US,D,20240409,000000,8,8.13,7.19,7.25,1018456,0
|
| 14 |
+
AUNA.US,D,20240410,000000,7.14,7.8,7.13,7.75,488211,0
|
| 15 |
+
AUNA.US,D,20240411,000000,7.67,7.88,7.47,7.8,566909,0
|
| 16 |
+
AUNA.US,D,20240412,000000,7.7,8.19,7.58,7.7,737223,0
|
| 17 |
+
AUNA.US,D,20240415,000000,7.54,7.63,7.46,7.51,653239,0
|
| 18 |
+
AUNA.US,D,20240416,000000,8,8.1499,7.49,7.6,639547,0
|
| 19 |
+
AUNA.US,D,20240417,000000,7.7,7.7384,7.44,7.5,321607,0
|
| 20 |
+
AUNA.US,D,20240418,000000,7.36,7.69,7.26,7.43,343409,0
|
| 21 |
+
AUNA.US,D,20240419,000000,7.33,7.78,6.8,6.8,967308,0
|
| 22 |
+
AUNA.US,D,20240422,000000,6.72,6.8059,6.17,6.3,514866,0
|
| 23 |
+
AUNA.US,D,20240423,000000,6.45,6.88,6.42,6.85,387823,0
|
| 24 |
+
AUNA.US,D,20240424,000000,6.9,7.55,6.85,7.55,407323,0
|
| 25 |
+
AUNA.US,D,20240425,000000,7.47,7.56,7.16,7.19,225964,0
|
| 26 |
+
AUNA.US,D,20240426,000000,7.15,7.32,7.02,7.06,234397,0
|
| 27 |
+
AUNA.US,D,20240429,000000,7.05,7.15,6.89,6.93,122998,0
|
| 28 |
+
AUNA.US,D,20240430,000000,6.73,6.95,6.69,6.8,70352,0
|
| 29 |
+
AUNA.US,D,20240501,000000,6.82,7.23,6.8,7,106359,0
|
| 30 |
+
AUNA.US,D,20240502,000000,7,7,6.75,6.76,23039,0
|
| 31 |
+
AUNA.US,D,20240503,000000,6.75,6.78,6.49,6.49,90455,0
|
| 32 |
+
AUNA.US,D,20240506,000000,6.57,6.83,6.44,6.72,162810,0
|
| 33 |
+
AUNA.US,D,20240507,000000,6.67,7.08,6.66,6.67,69504,0
|
| 34 |
+
AUNA.US,D,20240508,000000,7.2,7.42,6.98,7.41,630867,0
|
| 35 |
+
AUNA.US,D,20240509,000000,8.07,8.75,7.82,8.5,946435,0
|
| 36 |
+
AUNA.US,D,20240510,000000,9,9.85,8.82,9.48,945501,0
|
| 37 |
+
AUNA.US,D,20240513,000000,9.79,9.8899,8.53,8.86,490924,0
|
| 38 |
+
AUNA.US,D,20240514,000000,9.2,9.2,8.5,8.64,197814,0
|
| 39 |
+
AUNA.US,D,20240515,000000,8.77,8.799,8.49,8.77,141883,0
|
| 40 |
+
AUNA.US,D,20240516,000000,8.7,8.7699,8.5,8.55,256217,0
|
| 41 |
+
AUNA.US,D,20240517,000000,8.5,8.8,8.4201,8.72,253795,0
|
| 42 |
+
AUNA.US,D,20240520,000000,8.74,8.93,8.34,8.43,193863,0
|
| 43 |
+
AUNA.US,D,20240521,000000,8.49,9,8.365,8.81,344311,0
|
| 44 |
+
AUNA.US,D,20240522,000000,8.82,9.1499,8.7272,8.87,191793,0
|
| 45 |
+
AUNA.US,D,20240523,000000,8.6,8.84,7.7614,8.21,610667,0
|
| 46 |
+
AUNA.US,D,20240524,000000,8.25,8.54,7.7,8.21,310137,0
|
| 47 |
+
AUNA.US,D,20240528,000000,8.27,8.4,8.07,8.31,244367,0
|
| 48 |
+
AUNA.US,D,20240529,000000,8.01,8.39,8.01,8.32,60380,0
|
| 49 |
+
AUNA.US,D,20240530,000000,8.23,8.9128,8.15,8.73,149369,0
|
| 50 |
+
AUNA.US,D,20240531,000000,8.69,9,8.69,8.8,65317,0
|
| 51 |
+
AUNA.US,D,20240603,000000,8.85,9,8.65,8.67,88079,0
|
| 52 |
+
AUNA.US,D,20240604,000000,8.57,8.61,8.2801,8.37,151592,0
|
| 53 |
+
AUNA.US,D,20240605,000000,8.38,8.58,8.16,8.2,163810,0
|
| 54 |
+
AUNA.US,D,20240606,000000,8.16,8.2588,7.85,8.05,169450,0
|
| 55 |
+
AUNA.US,D,20240607,000000,7.97,8.21,7.87,8.03,105134,0
|
| 56 |
+
AUNA.US,D,20240610,000000,7.91,7.965,7.7,7.83,241752,0
|
| 57 |
+
AUNA.US,D,20240611,000000,7.81,7.97,7.57,7.73,158940,0
|
| 58 |
+
AUNA.US,D,20240612,000000,7.8,8.04,7.36,7.73,187596,0
|
| 59 |
+
AUNA.US,D,20240613,000000,7.69,7.83,7.56,7.73,223909,0
|
| 60 |
+
AUNA.US,D,20240614,000000,7.72,8.12,7.55,8.12,102267,0
|
| 61 |
+
AUNA.US,D,20240617,000000,8.13,8.344,7.95,8.11,113826,0
|
| 62 |
+
AUNA.US,D,20240618,000000,8.05,8.16,7.9241,8.01,91357,0
|
| 63 |
+
AUNA.US,D,20240620,000000,7.99,8.21,7.95,8.04,99174,0
|
| 64 |
+
AUNA.US,D,20240621,000000,7.96,8.12,7.72,8.1,95237,0
|
| 65 |
+
AUNA.US,D,20240624,000000,8,8.2,7.69,7.69,139888,0
|
| 66 |
+
AUNA.US,D,20240625,000000,7.79,8.1125,7.52,8.1,375382,0
|
| 67 |
+
AUNA.US,D,20240626,000000,8.05,8.075,7.86,8.03,184369,0
|
| 68 |
+
AUNA.US,D,20240627,000000,8.05,8.07,7.88,8.03,131768,0
|
| 69 |
+
AUNA.US,D,20240628,000000,8.11,8.145,7.79,8,158568,0
|
| 70 |
+
AUNA.US,D,20240701,000000,7.96,8.08,7.79,7.92,49652,0
|
| 71 |
+
AUNA.US,D,20240702,000000,7.9,8.04,7.805,8.04,115643,0
|
| 72 |
+
AUNA.US,D,20240703,000000,8,8.09,7.95,8,56319,0
|
| 73 |
+
AUNA.US,D,20240705,000000,7.84,8.0797,7.8,8,268221,0
|
| 74 |
+
AUNA.US,D,20240708,000000,8.04,8.04,7.84,7.95,105602,0
|
| 75 |
+
AUNA.US,D,20240709,000000,7.86,7.96,7.72,7.89,227534,0
|
| 76 |
+
AUNA.US,D,20240710,000000,7.82,7.89,7.64,7.8,198544,0
|
| 77 |
+
AUNA.US,D,20240711,000000,7.71,7.96,7.605,7.93,107979,0
|
| 78 |
+
AUNA.US,D,20240712,000000,7.86,8,7.8,7.81,60555,0
|
| 79 |
+
AUNA.US,D,20240715,000000,7.8,8.27,7.735,8.19,162682,0
|
| 80 |
+
AUNA.US,D,20240716,000000,8.19,8.57,8.08,8.49,159479,0
|
| 81 |
+
AUNA.US,D,20240717,000000,8.38,9.08,8.38,8.93,160728,0
|
| 82 |
+
AUNA.US,D,20240718,000000,8.87,9.38,8.82,9.09,118729,0
|
| 83 |
+
AUNA.US,D,20240719,000000,9.03,9.23,8.83,8.89,43381,0
|
| 84 |
+
AUNA.US,D,20240722,000000,8.92,9.045,8.65,8.67,70978,0
|
| 85 |
+
AUNA.US,D,20240723,000000,8.69,8.74,8.49,8.63,25451,0
|
| 86 |
+
AUNA.US,D,20240724,000000,8.68,8.86,8.65,8.83,54617,0
|
| 87 |
+
AUNA.US,D,20240725,000000,8.81,9.04,8.49,9,110271,0
|
| 88 |
+
AUNA.US,D,20240726,000000,8.96,9.08,8.72,8.99,130920,0
|
| 89 |
+
AUNA.US,D,20240729,000000,9.06,9.155,8.9,8.99,77640,0
|
| 90 |
+
AUNA.US,D,20240730,000000,8.95,9.14,8.87,8.99,90593,0
|
| 91 |
+
AUNA.US,D,20240731,000000,9.08,9.125,8.79,8.8,138940,0
|
| 92 |
+
AUNA.US,D,20240801,000000,8.75,8.82,8.62,8.7,65737,0
|
| 93 |
+
AUNA.US,D,20240802,000000,8.63,8.6698,8.09,8.09,94460,0
|
| 94 |
+
AUNA.US,D,20240805,000000,7.88,7.95,7.58,7.71,134634,0
|
| 95 |
+
AUNA.US,D,20240806,000000,7.69,7.88,7.55,7.57,91069,0
|
| 96 |
+
AUNA.US,D,20240807,000000,7.71,7.85,7.47,7.58,252739,0
|
| 97 |
+
AUNA.US,D,20240808,000000,7.6,7.74,7.48,7.52,160436,0
|
| 98 |
+
AUNA.US,D,20240809,000000,7.5,7.61,7.38,7.45,94495,0
|
| 99 |
+
AUNA.US,D,20240812,000000,7.38,7.5,7.38,7.43,104170,0
|
| 100 |
+
AUNA.US,D,20240813,000000,7.49,7.4999,7.42,7.48,14089,0
|
| 101 |
+
AUNA.US,D,20240814,000000,7.43,7.55,7.39,7.52,24441,0
|
| 102 |
+
AUNA.US,D,20240815,000000,7.6,7.86,7.51,7.83,40351,0
|
| 103 |
+
AUNA.US,D,20240816,000000,7.75,7.85,7.75,7.8,75359,0
|
| 104 |
+
AUNA.US,D,20240819,000000,7.75,7.8665,7.535,7.59,76612,0
|
| 105 |
+
AUNA.US,D,20240820,000000,7.58,7.8399,7.535,7.57,164472,0
|
| 106 |
+
AUNA.US,D,20240821,000000,7.67,7.7086,7.5,7.55,104218,0
|
| 107 |
+
AUNA.US,D,20240822,000000,7.41,7.57,7.22,7.51,374770,0
|
| 108 |
+
AUNA.US,D,20240823,000000,7.6,7.75,7.405,7.75,50960,0
|
| 109 |
+
AUNA.US,D,20240826,000000,7.82,7.85,7.42,7.45,31967,0
|
| 110 |
+
AUNA.US,D,20240827,000000,7.44,7.69,7.22,7.37,25914,0
|
| 111 |
+
AUNA.US,D,20240828,000000,7.3,7.36,6.8,6.8,128301,0
|
| 112 |
+
AUNA.US,D,20240829,000000,6.9,6.9,6.67,6.76,192906,0
|
| 113 |
+
AUNA.US,D,20240830,000000,6.84,6.84,6.58,6.58,36502,0
|
| 114 |
+
AUNA.US,D,20240903,000000,6.5,6.88,6.5,6.84,218589,0
|
| 115 |
+
AUNA.US,D,20240904,000000,7.05,7.05,6.8,6.91,144798,0
|
| 116 |
+
AUNA.US,D,20240905,000000,6.88,7.065,6.77,6.8,61917,0
|
| 117 |
+
AUNA.US,D,20240906,000000,6.79,6.845,6.735,6.78,106816,0
|
| 118 |
+
AUNA.US,D,20240909,000000,6.74,6.9443,6.68,6.69,82610,0
|
| 119 |
+
AUNA.US,D,20240910,000000,6.72,6.86,6.68,6.78,156515,0
|
| 120 |
+
AUNA.US,D,20240911,000000,6.78,7.16,6.78,7.02,274415,0
|
| 121 |
+
AUNA.US,D,20240912,000000,7.07,7.78,7.06,7.7,57577,0
|
| 122 |
+
AUNA.US,D,20240913,000000,7.67,7.78,7.25,7.3,51430,0
|
| 123 |
+
AUNA.US,D,20240916,000000,7.26,7.31,7.08,7.27,28158,0
|
| 124 |
+
AUNA.US,D,20240917,000000,7.32,7.46,7.16,7.2,31002,0
|
| 125 |
+
AUNA.US,D,20240918,000000,7.16,7.5,7.16,7.45,30500,0
|
| 126 |
+
AUNA.US,D,20240919,000000,7.6,7.6,7.4,7.46,25748,0
|
| 127 |
+
AUNA.US,D,20240920,000000,7.34,7.53,7.34,7.44,24434,0
|
| 128 |
+
AUNA.US,D,20240923,000000,7.44,7.58,7.37,7.37,47348,0
|
| 129 |
+
AUNA.US,D,20240924,000000,7.41,7.58,7.33,7.55,40032,0
|
| 130 |
+
AUNA.US,D,20240925,000000,7.54,7.55,7.43,7.47,6514,0
|
| 131 |
+
AUNA.US,D,20240926,000000,7.42,7.59,7.35,7.35,14694,0
|
| 132 |
+
AUNA.US,D,20240927,000000,7.34,7.365,7.1,7.18,28879,0
|
| 133 |
+
AUNA.US,D,20240930,000000,7.17,7.265,6.91,6.91,43270,0
|
| 134 |
+
AUNA.US,D,20241001,000000,6.95,7.1,6.85,7.06,20748,0
|
| 135 |
+
AUNA.US,D,20241002,000000,6.98,7.16,6.98,7.03,18630,0
|
| 136 |
+
AUNA.US,D,20241003,000000,7.03,7.105,6.92,7.05,23714,0
|
| 137 |
+
AUNA.US,D,20241004,000000,7.12,7.33,6.88,7.15,52696,0
|
| 138 |
+
AUNA.US,D,20241007,000000,7.23,7.23,6.92,6.92,11551,0
|
| 139 |
+
AUNA.US,D,20241008,000000,6.9,6.95,6.6,6.63,27772,0
|
| 140 |
+
AUNA.US,D,20241009,000000,6.65,7.11,6.64,7.05,24056,0
|
| 141 |
+
AUNA.US,D,20241010,000000,7.13,7.17,6.85,6.93,23518,0
|
| 142 |
+
AUNA.US,D,20241011,000000,6.86,7.09,6.86,6.92,8013,0
|
| 143 |
+
AUNA.US,D,20241014,000000,7,7.2334,6.89,6.94,32161,0
|
| 144 |
+
AUNA.US,D,20241015,000000,7.04,7.09,6.9,7.09,15128,0
|
| 145 |
+
AUNA.US,D,20241016,000000,7.17,7.22,6.86,6.87,25748,0
|
| 146 |
+
AUNA.US,D,20241017,000000,6.86,7.298,6.85,7.09,24381,0
|
| 147 |
+
AUNA.US,D,20241018,000000,7.18,7.25,7.15,7.22,5951,0
|
| 148 |
+
AUNA.US,D,20241021,000000,7.14,7.24,7.04,7.05,13378,0
|
| 149 |
+
AUNA.US,D,20241022,000000,6.95,7,6.9,6.95,8180,0
|
| 150 |
+
AUNA.US,D,20241023,000000,6.9,7.12,6.9,7.03,8465,0
|
| 151 |
+
AUNA.US,D,20241024,000000,7.08,7.13,6.94,7.03,6184,0
|
| 152 |
+
AUNA.US,D,20241025,000000,7.05,7.1,6.92,6.95,9808,0
|
| 153 |
+
AUNA.US,D,20241028,000000,6.92,7.03,6.91,6.96,15613,0
|
| 154 |
+
AUNA.US,D,20241029,000000,7.05,7.12,6.94,7.06,16881,0
|
| 155 |
+
AUNA.US,D,20241030,000000,6.98,7.13,6.98,7.08,9865,0
|
| 156 |
+
AUNA.US,D,20241031,000000,6.98,7.03,6.74,6.76,84211,0
|
| 157 |
+
AUNA.US,D,20241101,000000,6.78,6.86,6.6,6.83,32614,0
|
| 158 |
+
AUNA.US,D,20241104,000000,6.8,6.85,6.57,6.6,32135,0
|
| 159 |
+
AUNA.US,D,20241105,000000,6.73,6.76,6.57,6.6,33455,0
|
| 160 |
+
AUNA.US,D,20241106,000000,6.7,6.714,6.57,6.68,18346,0
|
| 161 |
+
AUNA.US,D,20241107,000000,6.64,6.9048,6.64,6.84,17532,0
|
| 162 |
+
AUNA.US,D,20241108,000000,6.94,7.095,6.88,6.96,12016,0
|
| 163 |
+
AUNA.US,D,20241111,000000,6.875,7,6.875,6.975,9114,0
|
| 164 |
+
AUNA.US,D,20241112,000000,7.05,7.05,6.76,6.9,117716,0
|
| 165 |
+
AUNA.US,D,20241113,000000,6.8506,7.01,6.73,6.98,25414,0
|
| 166 |
+
AUNA.US,D,20241114,000000,7.05,7.2,7,7.17,15272,0
|
| 167 |
+
AUNA.US,D,20241115,000000,7.0501,7.23,6.91,7.01,22680,0
|
| 168 |
+
AUNA.US,D,20241118,000000,6.9,7.11,6.8,7.06,45812,0
|
| 169 |
+
AUNA.US,D,20241119,000000,7.12,7.36,6.9,7.25,48514,0
|
| 170 |
+
AUNA.US,D,20241120,000000,7.0125,7.36,6.72,7.04,69905,0
|
| 171 |
+
AUNA.US,D,20241121,000000,6.86,7.19,6.69,7.12,44010,0
|
| 172 |
+
AUNA.US,D,20241122,000000,6.93,7.11,6.9201,7.06,19285,0
|
| 173 |
+
AUNA.US,D,20241125,000000,7.06,7.25,6.8,7.08,163988,0
|
| 174 |
+
AUNA.US,D,20241126,000000,6.96,7.68,6.91,7.51,46088,0
|
| 175 |
+
AUNA.US,D,20241127,000000,7.39,7.6,7,7.21,43691,0
|
| 176 |
+
AUNA.US,D,20241129,000000,7.192,7.28,7.1305,7.19,9140,0
|
| 177 |
+
AUNA.US,D,20241202,000000,7.11,7.1999,6.89,7.01,21953,0
|
| 178 |
+
AUNA.US,D,20241203,000000,6.85,7.07,6.85,6.98,23107,0
|
| 179 |
+
AUNA.US,D,20241204,000000,7.075,7.09,6.9,7.02,43464,0
|
| 180 |
+
AUNA.US,D,20241205,000000,7.11,7.11,6.95,7,10994,0
|
| 181 |
+
AUNA.US,D,20241206,000000,6.9526,7.1,6.9526,7.02,19556,0
|
| 182 |
+
AUNA.US,D,20241209,000000,7.02,7.05,6.93,6.97,23528,0
|
| 183 |
+
AUNA.US,D,20241210,000000,6.925,6.97,6.92,6.92,4455,0
|
| 184 |
+
AUNA.US,D,20241211,000000,6.905,7.01,6.9,6.93,34976,0
|
| 185 |
+
AUNA.US,D,20241212,000000,6.95,6.99,6.8,6.95,24227,0
|
| 186 |
+
AUNA.US,D,20241213,000000,6.85,7,6.51,6.51,49222,0
|
| 187 |
+
AUNA.US,D,20241216,000000,6.61,6.8,6.51,6.72,23187,0
|
| 188 |
+
AUNA.US,D,20241217,000000,6.5635,6.76,6.5635,6.6,41615,0
|
| 189 |
+
AUNA.US,D,20241218,000000,6.5975,6.7761,6.56,6.69,31498,0
|
| 190 |
+
AUNA.US,D,20241219,000000,6.675,6.85,6.51,6.66,29920,0
|
| 191 |
+
AUNA.US,D,20241220,000000,6.695,6.835,6.64,6.78,10665,0
|
| 192 |
+
AUNA.US,D,20241223,000000,6.62,6.8,6.62,6.63,45304,0
|
| 193 |
+
AUNA.US,D,20241224,000000,6.57,6.94,6.57,6.88,7356,0
|
| 194 |
+
AUNA.US,D,20241226,000000,6.75,6.82,6.52,6.71,90443,0
|
| 195 |
+
AUNA.US,D,20241227,000000,6.66,6.92,6.51,6.85,29075,0
|
| 196 |
+
AUNA.US,D,20241230,000000,6.69,6.8,6.51,6.73,99921,0
|
| 197 |
+
AUNA.US,D,20241231,000000,6.6617,6.9,6.62,6.86,43222,0
|
| 198 |
+
AUNA.US,D,20250102,000000,6.99,7.16,6.92,6.98,19257,0
|
| 199 |
+
AUNA.US,D,20250103,000000,7.0982,7.0982,6.95,7.01,7234,0
|
| 200 |
+
AUNA.US,D,20250106,000000,6.91,7.01,6.85,6.85,6971,0
|
| 201 |
+
AUNA.US,D,20250107,000000,7.005,7.005,6.8,6.9,16157,0
|
| 202 |
+
AUNA.US,D,20250108,000000,6.82,7.2472,6.82,7.05,77303,0
|
| 203 |
+
AUNA.US,D,20250110,000000,7.02,7.15,6.945,7.11,101496,0
|
| 204 |
+
AUNA.US,D,20250113,000000,7,7.4,6.87,7.28,108490,0
|
| 205 |
+
AUNA.US,D,20250114,000000,7.28,7.77,7.28,7.7,239667,0
|
| 206 |
+
AUNA.US,D,20250115,000000,7.585,7.7,7.38,7.44,18193,0
|
| 207 |
+
AUNA.US,D,20250116,000000,7.5,7.69,7.26,7.36,76704,0
|
| 208 |
+
AUNA.US,D,20250117,000000,7.5,8.45,7.41,8.44,233160,0
|
| 209 |
+
AUNA.US,D,20250121,000000,8.7,8.88,8.15,8.19,97878,0
|
| 210 |
+
AUNA.US,D,20250122,000000,8.14,8.4264,7.97,8.24,59745,0
|
| 211 |
+
AUNA.US,D,20250123,000000,8.055,8.21,8,8.18,55712,0
|
| 212 |
+
AUNA.US,D,20250124,000000,8.05,8.34,8.05,8.23,42841,0
|
| 213 |
+
AUNA.US,D,20250127,000000,8.16,8.5,8.16,8.49,98912,0
|
| 214 |
+
AUNA.US,D,20250128,000000,8.49,8.62,8.365,8.6,116406,0
|
| 215 |
+
AUNA.US,D,20250129,000000,8.59,8.7616,8.58,8.62,38671,0
|
| 216 |
+
AUNA.US,D,20250130,000000,8.69,8.7,8.55,8.58,63599,0
|
| 217 |
+
AUNA.US,D,20250131,000000,8.635,8.69,8.6,8.65,32470,0
|
| 218 |
+
AUNA.US,D,20250203,000000,8.36,8.445,8.13,8.13,50954,0
|
| 219 |
+
AUNA.US,D,20250204,000000,8.13,8.19,7.87,8.11,25638,0
|
| 220 |
+
AUNA.US,D,20250205,000000,8.11,8.18,7.99,8.14,18937,0
|
| 221 |
+
AUNA.US,D,20250206,000000,8.2786,8.29,8.11,8.14,6356,0
|
| 222 |
+
AUNA.US,D,20250207,000000,8.13,8.3,8.1,8.11,14388,0
|
| 223 |
+
AUNA.US,D,20250210,000000,8.1,8.2,8.09,8.14,6689,0
|
| 224 |
+
AUNA.US,D,20250211,000000,8.15,8.2,8.14,8.18,39556,0
|
| 225 |
+
AUNA.US,D,20250212,000000,8.18,8.72,8.18,8.52,70297,0
|
| 226 |
+
AUNA.US,D,20250213,000000,8.55,8.91,8.4798,8.72,66090,0
|
| 227 |
+
AUNA.US,D,20250214,000000,8.8,9.24,8.52,8.64,81603,0
|
| 228 |
+
AUNA.US,D,20250218,000000,8.89,9.1,8.445,8.68,48565,0
|
| 229 |
+
AUNA.US,D,20250219,000000,8.64,8.82,8.45,8.56,24788,0
|
| 230 |
+
AUNA.US,D,20250220,000000,8.485,8.53,8.217,8.27,15637,0
|
| 231 |
+
AUNA.US,D,20250221,000000,8.355,8.38,8.03,8.11,30224,0
|
| 232 |
+
AUNA.US,D,20250224,000000,8.15,8.3,8.03,8.09,9832,0
|
| 233 |
+
AUNA.US,D,20250225,000000,8.09,8.33,8.04,8.16,14097,0
|
| 234 |
+
AUNA.US,D,20250226,000000,8.165,8.25,8.09,8.11,10241,0
|
| 235 |
+
AUNA.US,D,20250227,000000,8.3,8.3,7.9,8,25486,0
|
| 236 |
+
AUNA.US,D,20250228,000000,8,8.72,7.95,8.63,43889,0
|
| 237 |
+
AUNA.US,D,20250303,000000,8.45,8.55,7.56,7.69,66086,0
|
| 238 |
+
AUNA.US,D,20250304,000000,7.71,7.925,7.55,7.8,22560,0
|
| 239 |
+
AUNA.US,D,20250305,000000,7.69,8.06,7.69,7.94,13881,0
|
| 240 |
+
AUNA.US,D,20250306,000000,7.56,8.14,7.56,7.94,15124,0
|
| 241 |
+
AUNA.US,D,20250307,000000,8.21,8.32,7.99,8.2,15450,0
|
| 242 |
+
AUNA.US,D,20250310,000000,8.2,8.328,7.63,8,36558,0
|
| 243 |
+
AUNA.US,D,20250311,000000,7.94,8.12,7.2,7.39,71682,0
|
| 244 |
+
AUNA.US,D,20250312,000000,7.59,7.87,6.9,7.09,33469,0
|
| 245 |
+
AUNA.US,D,20250313,000000,6.9,7.5699,6.68,6.82,29157,0
|
| 246 |
+
AUNA.US,D,20250314,000000,6.6979,7.0867,6.6979,6.89,47303,0
|
| 247 |
+
AUNA.US,D,20250317,000000,6.795,7.3,6.76,7.14,29514,0
|
| 248 |
+
AUNA.US,D,20250318,000000,7.2161,7.49,6.91,7.14,21106,0
|
| 249 |
+
AUNA.US,D,20250319,000000,7.02,7.272,6.88,7,7572,0
|
| 250 |
+
AUNA.US,D,20250320,000000,7,7.17,6.84,7.08,10322,0
|
| 251 |
+
AUNA.US,D,20250321,000000,7,7.47,6.95,7.03,33006,0
|
| 252 |
+
AUNA.US,D,20250324,000000,7.03,7.3,7,7.01,14845,0
|
| 253 |
+
AUNA.US,D,20250325,000000,7.4622,7.4622,7.06,7.28,148370,0
|
| 254 |
+
AUNA.US,D,20250326,000000,7.32,7.3201,7.0796,7.22,5868,0
|
| 255 |
+
AUNA.US,D,20250327,000000,7.3,7.4366,7.1228,7.31,2223,0
|
| 256 |
+
AUNA.US,D,20250328,000000,7.2,7.5,7.1165,7.32,16640,0
|
| 257 |
+
AUNA.US,D,20250331,000000,7.0043,7.285,7.0043,7.11,3785,0
|
| 258 |
+
AUNA.US,D,20250401,000000,7.045,7.2,7.045,7.17,2788,0
|
| 259 |
+
AUNA.US,D,20250402,000000,6.8805,7.19,6.87,7.09,7432,0
|
| 260 |
+
AUNA.US,D,20250403,000000,6.88,7.25,6.8196,6.97,14356,0
|
| 261 |
+
AUNA.US,D,20250404,000000,6.9,6.9024,6.58,6.75,17538,0
|
| 262 |
+
AUNA.US,D,20250407,000000,6.7271,6.915,6.65,6.77,5650,0
|
| 263 |
+
AUNA.US,D,20250408,000000,7.16,7.32,6.8,6.83,10017,0
|
| 264 |
+
AUNA.US,D,20250409,000000,6.83,7.5,6.82,6.82,69067,0
|
| 265 |
+
AUNA.US,D,20250410,000000,6.98,6.98,6.54,6.55,31705,0
|
| 266 |
+
AUNA.US,D,20250411,000000,6.64,7.2,6.6,6.75,16105,0
|
| 267 |
+
AUNA.US,D,20250414,000000,6.97,7.29,6.78,7.21,27684,0
|
| 268 |
+
AUNA.US,D,20250415,000000,7.2,7.29,6.83,6.91,11970,0
|
| 269 |
+
AUNA.US,D,20250416,000000,6.96,7,6.82,6.92,3935,0
|
| 270 |
+
AUNA.US,D,20250417,000000,6.9,6.97,6.855,6.96,4053,0
|
| 271 |
+
AUNA.US,D,20250421,000000,6.697,6.88,6.69,6.69,17509,0
|
| 272 |
+
AUNA.US,D,20250422,000000,6.6899,6.97,6.5885,6.97,8502,0
|
| 273 |
+
AUNA.US,D,20250423,000000,7.14,7.15,6.66,6.91,12329,0
|
| 274 |
+
AUNA.US,D,20250424,000000,6.9837,7,6.91,6.97,4558,0
|
| 275 |
+
AUNA.US,D,20250425,000000,6.975,7,6.975,6.98,35339,0
|
| 276 |
+
AUNA.US,D,20250428,000000,7.02,7.13,6.73,7.13,13238,0
|
| 277 |
+
AUNA.US,D,20250429,000000,7.0025,7.19,7,7.16,35044,0
|
| 278 |
+
AUNA.US,D,20250430,000000,7,7.39,6.91,6.91,66076,0
|
| 279 |
+
AUNA.US,D,20250501,000000,7.01,7.16,6.955,7.1,27397,0
|
| 280 |
+
AUNA.US,D,20250502,000000,7.08,7.12,6.86,6.92,36602,0
|
| 281 |
+
AUNA.US,D,20250505,000000,7,7,6.9385,6.97,12106,0
|
| 282 |
+
AUNA.US,D,20250506,000000,6.99,7,6.93,7,13101,0
|
| 283 |
+
AUNA.US,D,20250507,000000,6.98,7,6.71,7,5067,0
|
| 284 |
+
AUNA.US,D,20250508,000000,7,7,6.75,6.94,44390,0
|
| 285 |
+
AUNA.US,D,20250509,000000,6.93,7,6.858,6.858,7471,0
|
| 286 |
+
AUNA.US,D,20250512,000000,6.8616,7,6.62,6.93,33456,0
|
| 287 |
+
AUNA.US,D,20250513,000000,6.9327,6.94,6.825,6.89,7866,0
|
| 288 |
+
AUNA.US,D,20250514,000000,6.81,6.97,6.7711,6.94,11022,0
|
| 289 |
+
AUNA.US,D,20250515,000000,6.89,6.97,6.72,6.95,20750,0
|
| 290 |
+
AUNA.US,D,20250516,000000,6.905,7.01,6.846,6.95,6872,0
|
| 291 |
+
AUNA.US,D,20250519,000000,7.043,7.2,6.815,7.08,43681,0
|
| 292 |
+
AUNA.US,D,20250520,000000,7.1,7.1,6.93,7,26225,0
|
| 293 |
+
AUNA.US,D,20250521,000000,6.9,6.9792,6.6709,6.84,57990,0
|
| 294 |
+
AUNA.US,D,20250522,000000,6.72,6.89,6.7,6.82,20305,0
|
| 295 |
+
AUNA.US,D,20250523,000000,6.905,6.905,6.65,6.65,18603,0
|
| 296 |
+
AUNA.US,D,20250527,000000,6.97,6.97,6.5,6.54,20356,0
|
| 297 |
+
AUNA.US,D,20250528,000000,6.6799,6.6799,6.4101,6.47,30799,0
|
| 298 |
+
AUNA.US,D,20250529,000000,6.7,6.7,6.37,6.51,30704,0
|
| 299 |
+
AUNA.US,D,20250530,000000,6.58,6.61,6.4,6.4,26251,0
|
| 300 |
+
AUNA.US,D,20250602,000000,6.4,6.6899,6.392,6.51,39039,0
|
| 301 |
+
AUNA.US,D,20250603,000000,6.593,6.66,6.5,6.64,31340,0
|
| 302 |
+
AUNA.US,D,20250604,000000,6.7,6.7,6.57,6.57,62491,0
|
| 303 |
+
AUNA.US,D,20250605,000000,6.56,6.62,6.51,6.56,7020,0
|
| 304 |
+
AUNA.US,D,20250606,000000,6.605,6.64,6.495,6.51,11595,0
|
| 305 |
+
AUNA.US,D,20250609,000000,6.545,6.545,6.13,6.36,64546,0
|
| 306 |
+
AUNA.US,D,20250610,000000,6.36,6.4849,6.32,6.35,20799,0
|
| 307 |
+
AUNA.US,D,20250611,000000,6.35,6.35,6.2,6.24,43460,0
|
| 308 |
+
AUNA.US,D,20250612,000000,6.48,6.48,6.21,6.34,78183,0
|
| 309 |
+
AUNA.US,D,20250613,000000,6.4706,6.4706,6.25,6.315,17640,0
|
| 310 |
+
AUNA.US,D,20250616,000000,6.3,6.6,6.25,6.34,114937,0
|
| 311 |
+
AUNA.US,D,20250617,000000,6.4,6.4699,6.29,6.38,115345,0
|
| 312 |
+
AUNA.US,D,20250618,000000,6.35,6.3617,6.2,6.2,49204,0
|
| 313 |
+
AUNA.US,D,20250620,000000,6.2133,6.44,6.18,6.21,42691,0
|
| 314 |
+
AUNA.US,D,20250623,000000,6.2689,6.33,6.2,6.25,143758,0
|
| 315 |
+
AUNA.US,D,20250624,000000,6.32,6.36,6.22,6.25,22559,0
|
| 316 |
+
AUNA.US,D,20250625,000000,6.35,6.35,6.2,6.27,10741,0
|
| 317 |
+
AUNA.US,D,20250626,000000,6.26,6.35,6.25,6.35,13431,0
|
| 318 |
+
AUNA.US,D,20250627,000000,6.35,6.37,6.3046,6.34,79470,0
|
| 319 |
+
AUNA.US,D,20250630,000000,6.31,6.35,6.11,6.2,338511,0
|
| 320 |
+
AUNA.US,D,20250701,000000,6.1416,6.37,6.1416,6.29,16030,0
|
| 321 |
+
AUNA.US,D,20250702,000000,6.23,6.3494,6.23,6.31,27485,0
|
| 322 |
+
AUNA.US,D,20250703,000000,6.3355,6.35,6.31,6.33,8144,0
|
| 323 |
+
AUNA.US,D,20250707,000000,6.31,6.32,6.18,6.27,10479,0
|
| 324 |
+
AUNA.US,D,20250708,000000,6.25,6.33,6.25,6.28,42141,0
|
| 325 |
+
AUNA.US,D,20250709,000000,6.2978,6.42,6.28,6.37,42608,0
|
| 326 |
+
AUNA.US,D,20250710,000000,6.41,6.44,6.31,6.36,24863,0
|
| 327 |
+
AUNA.US,D,20250711,000000,6.4196,6.4196,6.295,6.36,16763,0
|
| 328 |
+
AUNA.US,D,20250714,000000,6.4185,6.42,6.3133,6.39,32136,0
|
| 329 |
+
AUNA.US,D,20250715,000000,6.388,6.47,6.3,6.38,27580,0
|
| 330 |
+
AUNA.US,D,20250716,000000,6.38,6.49,6.32,6.4,59572,0
|
| 331 |
+
AUNA.US,D,20250717,000000,6.4,6.55,6.35,6.41,32654,0
|
| 332 |
+
AUNA.US,D,20250718,000000,6.41,6.48,6.335,6.35,47727,0
|
| 333 |
+
AUNA.US,D,20250721,000000,6.38,6.51,6.33,6.35,14571,0
|
| 334 |
+
AUNA.US,D,20250722,000000,6.36,6.5,6.36,6.37,32933,0
|
| 335 |
+
AUNA.US,D,20250723,000000,6.405,6.405,6.3,6.35,17758,0
|
| 336 |
+
AUNA.US,D,20250724,000000,6.33,6.44,6.26,6.33,22684,0
|
| 337 |
+
AUNA.US,D,20250725,000000,6.31,6.3726,6.22,6.27,18497,0
|
| 338 |
+
AUNA.US,D,20250728,000000,6.32,6.32,6.1101,6.17,42285,0
|
| 339 |
+
AUNA.US,D,20250729,000000,6.25,6.28,6.13,6.16,21826,0
|
| 340 |
+
AUNA.US,D,20250730,000000,6.175,6.21,6.1,6.14,19419,0
|
| 341 |
+
AUNA.US,D,20250731,000000,6.14,6.31,6.09,6.29,30268,0
|
| 342 |
+
AUNA.US,D,20250801,000000,6.25,6.3187,6.14,6.17,5241,0
|
| 343 |
+
AUNA.US,D,20250804,000000,6.18,6.3,6.11,6.25,34036,0
|
| 344 |
+
AUNA.US,D,20250805,000000,6.3,6.32,6.2,6.3,12092,0
|
| 345 |
+
AUNA.US,D,20250806,000000,6.32,6.33,6.15,6.19,17469,0
|
| 346 |
+
AUNA.US,D,20250807,000000,6.1639,6.34,6.1639,6.29,11994,0
|
| 347 |
+
AUNA.US,D,20250808,000000,6.44,6.45,6.22,6.22,11365,0
|
| 348 |
+
AUNA.US,D,20250811,000000,6.27,6.3135,6.2,6.25,10920,0
|
| 349 |
+
AUNA.US,D,20250812,000000,6.3,6.35,6.23,6.31,20480,0
|
| 350 |
+
AUNA.US,D,20250813,000000,6.35,6.355,6.27,6.3,7742,0
|
| 351 |
+
AUNA.US,D,20250814,000000,6.359,6.38,6.2629,6.32,11249,0
|
| 352 |
+
AUNA.US,D,20250815,000000,6.35,6.37,6.28,6.31,22342,0
|
| 353 |
+
AUNA.US,D,20250818,000000,6.48,6.48,6.231,6.24,17686,0
|
| 354 |
+
AUNA.US,D,20250819,000000,6.32,6.3884,6.2406,6.3,32489,0
|
| 355 |
+
AUNA.US,D,20250820,000000,6.55,6.63,6.05,6.31,82074,0
|
| 356 |
+
AUNA.US,D,20250821,000000,6.2836,6.37,6.23,6.28,34757,0
|
| 357 |
+
AUNA.US,D,20250822,000000,6.2801,6.36,6.06,6.18,32172,0
|
| 358 |
+
AUNA.US,D,20250825,000000,6.19,6.27,6.19,6.22,16336,0
|
| 359 |
+
AUNA.US,D,20250826,000000,6.24,6.6416,6.15,6.15,51699,0
|
| 360 |
+
AUNA.US,D,20250827,000000,6.22,6.36,6.15,6.29,22328,0
|
| 361 |
+
AUNA.US,D,20250828,000000,6.305,6.315,6.25,6.29,25045,0
|
| 362 |
+
AUNA.US,D,20250829,000000,6.32,6.33,6.275,6.29,28043,0
|
| 363 |
+
AUNA.US,D,20250902,000000,6.292,6.41,6.1978,6.33,60731,0
|
| 364 |
+
AUNA.US,D,20250903,000000,6.36,6.36,6.29,6.34,40318,0
|
| 365 |
+
AUNA.US,D,20250904,000000,6.4302,6.4302,6.33,6.36,285009,0
|
| 366 |
+
AUNA.US,D,20250905,000000,6.4,6.4,6.28,6.36,19635,0
|
| 367 |
+
AUNA.US,D,20250908,000000,6.36,6.4,6.33,6.35,14588,0
|
| 368 |
+
AUNA.US,D,20250909,000000,6.3496,6.4,6.3,6.36,61000,0
|
| 369 |
+
AUNA.US,D,20250910,000000,6.365,6.39,6.31,6.35,19063,0
|
| 370 |
+
AUNA.US,D,20250911,000000,6.41,6.42,6.33,6.37,51174,0
|
| 371 |
+
AUNA.US,D,20250912,000000,6.38,6.38,6.3,6.33,76345,0
|
| 372 |
+
AUNA.US,D,20250915,000000,6.33,6.4,6.32,6.37,14203,0
|
| 373 |
+
AUNA.US,D,20250916,000000,6.4,6.4,6.33,6.36,29629,0
|
| 374 |
+
AUNA.US,D,20250917,000000,6.38,6.3899,6.33,6.35,31033,0
|
| 375 |
+
AUNA.US,D,20250918,000000,6.35,6.425,6.34,6.345,16841,0
|
| 376 |
+
AUNA.US,D,20250919,000000,6.38,6.45,6.3,6.45,86774,0
|
| 377 |
+
AUNA.US,D,20250922,000000,6.4092,6.49,6.37,6.39,82278,0
|
| 378 |
+
AUNA.US,D,20250923,000000,6.39,6.64,6.39,6.46,178459,0
|
| 379 |
+
AUNA.US,D,20250924,000000,6.46,6.69,6.4403,6.63,229576,0
|
| 380 |
+
AUNA.US,D,20250925,000000,6.71,6.79,6.65,6.71,196485,0
|
| 381 |
+
AUNA.US,D,20250926,000000,6.71,6.73,6.545,6.66,109841,0
|
| 382 |
+
AUNA.US,D,20250929,000000,6.7,6.8476,6.65,6.7,112445,0
|
| 383 |
+
AUNA.US,D,20250930,000000,6.69,6.785,6.64,6.72,212594,0
|
| 384 |
+
AUNA.US,D,20251001,000000,6.8,6.8,6.66,6.75,63754,0
|
| 385 |
+
AUNA.US,D,20251002,000000,6.85,6.85,6.7,6.75,119828,0
|
| 386 |
+
AUNA.US,D,20251003,000000,6.78,6.79,6.73,6.77,72817,0
|
| 387 |
+
AUNA.US,D,20251006,000000,6.74,6.77,6.68,6.75,58624,0
|
| 388 |
+
AUNA.US,D,20251007,000000,6.76,6.76,6.56,6.61,37283,0
|
| 389 |
+
AUNA.US,D,20251008,000000,6.5772,6.65,6.45,6.47,32304,0
|
| 390 |
+
AUNA.US,D,20251009,000000,6.54,6.64,6.53,6.58,20676,0
|
| 391 |
+
AUNA.US,D,20251010,000000,6.63,6.7018,6.4888,6.55,35515,0
|
| 392 |
+
AUNA.US,D,20251013,000000,6.57,6.6325,6.53,6.56,19189,0
|
| 393 |
+
AUNA.US,D,20251014,000000,6.7,6.7,6.4901,6.64,42784,0
|
| 394 |
+
AUNA.US,D,20251015,000000,6.595,6.65,6.49,6.58,23130,0
|
| 395 |
+
AUNA.US,D,20251016,000000,6.58,6.6517,6.31,6.39,34340,0
|
| 396 |
+
AUNA.US,D,20251017,000000,6.4416,6.45,6.25,6.31,27262,0
|
| 397 |
+
AUNA.US,D,20251020,000000,6.46,6.46,6.25,6.33,75907,0
|
| 398 |
+
AUNA.US,D,20251021,000000,6.28,6.41,6.2644,6.36,46462,0
|
| 399 |
+
AUNA.US,D,20251022,000000,6.52,6.705,6.24,6.26,77611,0
|
| 400 |
+
AUNA.US,D,20251023,000000,6.23,6.27,6.17,6.25,48790,0
|
| 401 |
+
AUNA.US,D,20251024,000000,6.25,6.2999,6.12,6.16,67322,0
|
| 402 |
+
AUNA.US,D,20251027,000000,6.1641,6.22,5.91,6.03,100154,0
|
| 403 |
+
AUNA.US,D,20251028,000000,6,6.18,6,6.11,58943,0
|
| 404 |
+
AUNA.US,D,20251029,000000,6.1769,6.1769,5.81,5.92,81161,0
|
| 405 |
+
AUNA.US,D,20251030,000000,5.92,6.0499,5.76,5.79,161341,0
|
| 406 |
+
AUNA.US,D,20251031,000000,5.85,5.98,5.82,5.91,55026,0
|
| 407 |
+
AUNA.US,D,20251103,000000,5.9,5.9,5.58,5.59,94098,0
|
| 408 |
+
AUNA.US,D,20251104,000000,5.69,5.804,5.58,5.6,89259,0
|
| 409 |
+
AUNA.US,D,20251105,000000,5.6,5.6,5.41,5.43,78002,0
|
| 410 |
+
AUNA.US,D,20251106,000000,5.53,5.8,5.45,5.53,119819,0
|
| 411 |
+
AUNA.US,D,20251107,000000,5.61,5.68,5.37,5.42,98110,0
|
| 412 |
+
AUNA.US,D,20251110,000000,5.44,5.44,5.11,5.2,142757,0
|
| 413 |
+
AUNA.US,D,20251111,000000,5.21,5.4031,5.08,5.22,122645,0
|
| 414 |
+
AUNA.US,D,20251112,000000,5.58,5.58,5.15,5.23,66600,0
|
| 415 |
+
AUNA.US,D,20251113,000000,5.28,5.28,4.87,4.95,122207,0
|
| 416 |
+
AUNA.US,D,20251114,000000,4.88,5.195,4.83,5.18,81289,0
|
| 417 |
+
AUNA.US,D,20251117,000000,5.15,5.22,5,5,75565,0
|
| 418 |
+
AUNA.US,D,20251118,000000,5,5.13,4.91,5.13,55379,0
|
| 419 |
+
AUNA.US,D,20251119,000000,5.08,5.14,4.82,4.92,50816,0
|
| 420 |
+
AUNA.US,D,20251120,000000,4.92,4.9299,4.81,4.83,82172,0
|
| 421 |
+
AUNA.US,D,20251121,000000,4.71,4.81,4.62,4.73,104380,0
|
| 422 |
+
AUNA.US,D,20251124,000000,4.7,4.88,4.6,4.74,402169,0
|
| 423 |
+
AUNA.US,D,20251125,000000,4.74,4.845,4.62,4.64,178294,0
|
| 424 |
+
AUNA.US,D,20251126,000000,4.66,4.78,4.64,4.78,100026,0
|
| 425 |
+
AUNA.US,D,20251128,000000,4.8393,4.84,4.63,4.63,239721,0
|
| 426 |
+
AUNA.US,D,20251201,000000,4.69,4.83,4.65,4.82,214560,0
|
| 427 |
+
AUNA.US,D,20251202,000000,4.8142,4.84,4.79,4.79,135436,0
|
| 428 |
+
AUNA.US,D,20251203,000000,4.8243,4.9892,4.81,4.91,195835,0
|
| 429 |
+
AUNA.US,D,20251204,000000,4.955,4.99,4.94,4.96,107752,0
|
| 430 |
+
AUNA.US,D,20251205,000000,4.9693,5.0305,4.96,4.97,379772,0
|
| 431 |
+
AUNA.US,D,20251208,000000,4.9483,5.01,4.78,4.79,40549,0
|
| 432 |
+
AUNA.US,D,20251209,000000,4.77,4.82,4.58,4.63,138053,0
|
| 433 |
+
AUNA.US,D,20251210,000000,4.72,4.9,4.58,4.64,88846,0
|
| 434 |
+
AUNA.US,D,20251211,000000,4.72,4.744,4.62,4.71,65352,0
|
| 435 |
+
AUNA.US,D,20251212,000000,4.75,4.75,4.56,4.56,141064,0
|
| 436 |
+
AUNA.US,D,20251215,000000,4.605,4.61,4.51,4.56,61925,0
|
| 437 |
+
AUNA.US,D,20251216,000000,4.557,4.65,4.506,4.55,133783,0
|
| 438 |
+
AUNA.US,D,20251217,000000,4.64,4.65,4.53,4.58,108216,0
|
| 439 |
+
AUNA.US,D,20251218,000000,4.59,4.63,4.53,4.6,48939,0
|
| 440 |
+
AUNA.US,D,20251219,000000,4.598,4.7,4.5727,4.61,86038,0
|
| 441 |
+
AUNA.US,D,20251222,000000,4.6,4.67,4.475,4.56,102501,0
|
| 442 |
+
AUNA.US,D,20251223,000000,4.58,4.66,4.5,4.61,80510,0
|
| 443 |
+
AUNA.US,D,20251224,000000,4.61,4.67,4.6,4.65,61954,0
|
| 444 |
+
AUNA.US,D,20251226,000000,4.6,4.62,4.5,4.6,131712,0
|
| 445 |
+
AUNA.US,D,20251229,000000,4.59,4.67,4.53,4.65,604617,0
|
| 446 |
+
AUNA.US,D,20251230,000000,4.6,4.925,4.6,4.88,234003,0
|
| 447 |
+
AUNA.US,D,20251231,000000,4.9187,5.02,4.81,4.92,185392,0
|
| 448 |
+
AUNA.US,D,20260102,000000,4.92,4.98,4.74,4.76,134479,0
|
| 449 |
+
AUNA.US,D,20260105,000000,4.73,4.89,4.66,4.87,115859,0
|
| 450 |
+
AUNA.US,D,20260106,000000,4.81,5.04,4.75,5.02,198711,0
|
| 451 |
+
AUNA.US,D,20260107,000000,5.02,5.035,4.885,4.97,111126,0
|
| 452 |
+
AUNA.US,D,20260108,000000,4.99,5.01,4.87,4.99,50962,0
|
| 453 |
+
AUNA.US,D,20260109,000000,5,5,4.83,4.88,252357,0
|
| 454 |
+
AUNA.US,D,20260112,000000,4.863,4.88,4.76,4.79,232155,0
|
| 455 |
+
AUNA.US,D,20260113,000000,4.83,4.83,4.66,4.72,158939,0
|
| 456 |
+
AUNA.US,D,20260114,000000,4.72,4.75,4.64,4.64,176889,0
|
| 457 |
+
AUNA.US,D,20260115,000000,4.67,4.6994,4.58,4.59,225170,0
|
| 458 |
+
AUNA.US,D,20260116,000000,4.69,4.7,4.53,4.63,556281,0
|
| 459 |
+
AUNA.US,D,20260120,000000,4.62,4.9499,4.57,4.63,636614,0
|
| 460 |
+
AUNA.US,D,20260121,000000,4.71,4.95,4.65,4.93,557382,0
|
| 461 |
+
AUNA.US,D,20260122,000000,5.065,5.72,5.04,5.66,449949,0
|
| 462 |
+
AUNA.US,D,20260123,000000,5.58,5.71,5.33,5.66,365228,0
|
| 463 |
+
AUNA.US,D,20260126,000000,5.62,5.7444,5.43,5.59,476445,0
|
| 464 |
+
AUNA.US,D,20260127,000000,5.61,5.65,5.35,5.45,691939,0
|
| 465 |
+
AUNA.US,D,20260128,000000,5.45,5.51,5.2705,5.3,568166,0
|
| 466 |
+
AUNA.US,D,20260129,000000,5.2999,5.3,4.85,4.85,456854,0
|
| 467 |
+
AUNA.US,D,20260130,000000,4.86,4.89,4.75,4.85,426240,0
|
| 468 |
+
AUNA.US,D,20260202,000000,4.9,4.9,4.78,4.81,458753,0
|
| 469 |
+
AUNA.US,D,20260203,000000,4.83,4.85,4.67,4.67,218505,0
|
| 470 |
+
AUNA.US,D,20260204,000000,4.64,4.77,4.57,4.6,348565,0
|
| 471 |
+
AUNA.US,D,20260205,000000,4.58,4.7402,4.47,4.51,346737,0
|
| 472 |
+
AUNA.US,D,20260206,000000,4.53,4.78,4.46,4.76,291966,0
|
| 473 |
+
AUNA.US,D,20260209,000000,4.76,4.87,4.745,4.8,330931,0
|
| 474 |
+
AUNA.US,D,20260210,000000,4.91,5.0275,4.735,4.76,1320723,0
|
| 475 |
+
AUNA.US,D,20260211,000000,4.79,4.9,4.74,4.86,1077589,0
|
| 476 |
+
AUNA.US,D,20260212,000000,4.92,4.94,4.83,4.92,488712,0
|
| 477 |
+
AUNA.US,D,20260213,000000,4.95,5.01,4.91,4.96,515877,0
|
| 478 |
+
AUNA.US,D,20260217,000000,5,5.01,4.92,4.96,370627,0
|
| 479 |
+
AUNA.US,D,20260218,000000,4.94,4.97,4.9,4.92,742132,0
|
daily/us/nyse stocks/1/ava.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/avtm.us.txt
ADDED
|
@@ -0,0 +1,12 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AVTM.US,D,20260203,000000,49.38,49.4956,49.38,49.4956,619,0
|
| 3 |
+
AVTM.US,D,20260204,000000,49.5904,49.68,49.41,49.4315,4030,0
|
| 4 |
+
AVTM.US,D,20260205,000000,48.98,49.03,48.71,48.8166,855,0
|
| 5 |
+
AVTM.US,D,20260206,000000,49.6899,50.0538,49.568,50.0538,3042,0
|
| 6 |
+
AVTM.US,D,20260209,000000,50,50.45,50,50.319,1693,0
|
| 7 |
+
AVTM.US,D,20260210,000000,50.5,50.5,49.4501,50.2556,10485,0
|
| 8 |
+
AVTM.US,D,20260211,000000,50.3,50.3,50.06,50.1436,1210,0
|
| 9 |
+
AVTM.US,D,20260212,000000,50.2211,50.2211,49.2768,49.2768,754,0
|
| 10 |
+
AVTM.US,D,20260213,000000,49.3,49.7,49.3,49.375,825,0
|
| 11 |
+
AVTM.US,D,20260217,000000,49.515,49.515,49.43,49.4579,902,0
|
| 12 |
+
AVTM.US,D,20260218,000000,49.7,49.74,49.6696,49.6696,1112,0
|
daily/us/nyse stocks/1/avy.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/axs_e.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/baba.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/babo.us.txt
ADDED
|
@@ -0,0 +1,383 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BABO.US,D,20240809,000000,13.1103,13.1552,13.0269,13.1049,8597.23,0
|
| 3 |
+
BABO.US,D,20240812,000000,13.2066,13.2657,13.1681,13.1812,4408.47,0
|
| 4 |
+
BABO.US,D,20240813,000000,13.2258,13.2964,13.1809,13.2026,100890,0
|
| 5 |
+
BABO.US,D,20240814,000000,13.1616,13.1616,13.0012,13.0389,12622.3,0
|
| 6 |
+
BABO.US,D,20240815,000000,12.9177,13.4375,12.9177,13.1215,45473.2,0
|
| 7 |
+
BABO.US,D,20240816,000000,13.3605,13.476,13.335,13.4327,47583.2,0
|
| 8 |
+
BABO.US,D,20240819,000000,13.4953,13.5595,13.4633,13.5253,129611,0
|
| 9 |
+
BABO.US,D,20240820,000000,13.444,13.4472,13.3666,13.3669,40016,0
|
| 10 |
+
BABO.US,D,20240821,000000,13.4568,13.553,13.4568,13.5346,130417,0
|
| 11 |
+
BABO.US,D,20240822,000000,13.5658,13.5658,13.476,13.5042,50478.5,0
|
| 12 |
+
BABO.US,D,20240823,000000,13.6172,13.6194,13.5531,13.5713,45306.5,0
|
| 13 |
+
BABO.US,D,20240826,000000,13.1616,13.1616,12.8858,13.0462,121160,0
|
| 14 |
+
BABO.US,D,20240827,000000,13.0397,13.059,12.9884,13.0333,9996.6,0
|
| 15 |
+
BABO.US,D,20240828,000000,12.8696,12.9177,12.7125,12.7426,14618.5,0
|
| 16 |
+
BABO.US,D,20240829,000000,12.86,12.9666,12.8471,12.8941,7877.29,0
|
| 17 |
+
BABO.US,D,20240830,000000,13.1103,13.1744,13.0467,13.1681,70468.6,0
|
| 18 |
+
BABO.US,D,20240903,000000,13.1231,13.1424,13.0333,13.0586,23817.3,0
|
| 19 |
+
BABO.US,D,20240904,000000,13.0462,13.1809,13.0462,13.1616,79684.5,0
|
| 20 |
+
BABO.US,D,20240905,000000,13.1616,13.2321,13.136,13.1972,18805.7,0
|
| 21 |
+
BABO.US,D,20240906,000000,13.1756,13.2282,13.0683,13.0765,66704.2,0
|
| 22 |
+
BABO.US,D,20240909,000000,13.0351,13.1281,12.9753,13.1156,32601.8,0
|
| 23 |
+
BABO.US,D,20240910,000000,13.4205,13.4205,13.2478,13.4175,48139.5,0
|
| 24 |
+
BABO.US,D,20240911,000000,13.4851,13.5068,13.4205,13.5065,7411.41,0
|
| 25 |
+
BABO.US,D,20240912,000000,13.5799,13.5999,13.5535,13.58,3272.22,0
|
| 26 |
+
BABO.US,D,20240913,000000,13.4403,13.619,13.4403,13.6086,4056.41,0
|
| 27 |
+
BABO.US,D,20240916,000000,13.5268,13.5401,13.4139,13.4414,14296,0
|
| 28 |
+
BABO.US,D,20240917,000000,13.6596,13.7062,13.6231,13.6231,32601.8,0
|
| 29 |
+
BABO.US,D,20240918,000000,13.6132,13.6555,13.5068,13.597,11750.7,0
|
| 30 |
+
BABO.US,D,20240919,000000,13.9719,13.9865,13.9055,13.9865,8076.69,0
|
| 31 |
+
BABO.US,D,20240920,000000,14.0384,14.0649,13.9996,14.0317,7170.59,0
|
| 32 |
+
BABO.US,D,20240923,000000,14.1247,14.3639,14.1247,14.2975,748590,0
|
| 33 |
+
BABO.US,D,20240924,000000,14.9054,15.0981,14.8024,15.0815,32342.9,0
|
| 34 |
+
BABO.US,D,20240925,000000,14.6961,14.9087,14.6031,14.8216,4985.09,0
|
| 35 |
+
BABO.US,D,20240926,000000,15.6462,15.7386,15.4136,15.5879,35979.3,0
|
| 36 |
+
BABO.US,D,20240927,000000,15.666,15.7591,15.6528,15.728,9468.97,0
|
| 37 |
+
BABO.US,D,20240930,000000,15.8256,15.8256,15.686,15.7007,51405.7,0
|
| 38 |
+
BABO.US,D,20241001,000000,15.5466,16.202,15.4601,16.202,23459.4,0
|
| 39 |
+
BABO.US,D,20241002,000000,16.3505,16.3903,16.0779,16.3893,24315.8,0
|
| 40 |
+
BABO.US,D,20241003,000000,16.0048,16.3637,15.9717,16.2659,14940.2,0
|
| 41 |
+
BABO.US,D,20241004,000000,16.4867,16.6095,16.4235,16.5226,40711.6,0
|
| 42 |
+
BABO.US,D,20241007,000000,16.8952,16.9616,16.4833,16.9193,110358,0
|
| 43 |
+
BABO.US,D,20241008,000000,16.2109,16.2109,15.9118,16.1032,54539.5,0
|
| 44 |
+
BABO.US,D,20241009,000000,15.7259,16.0116,15.6129,15.8157,510522,0
|
| 45 |
+
BABO.US,D,20241010,000000,16.0321,16.1305,15.8142,16.0107,83482,0
|
| 46 |
+
BABO.US,D,20241011,000000,15.73,16.1515,15.73,16.0651,74954.5,0
|
| 47 |
+
BABO.US,D,20241014,000000,15.9056,16.1233,15.7581,15.8752,108172,0
|
| 48 |
+
BABO.US,D,20241015,000000,15.5333,15.5333,15.0414,15.0414,49808.8,0
|
| 49 |
+
BABO.US,D,20241016,000000,15.0977,15.3647,14.1844,15.16,194428,0
|
| 50 |
+
BABO.US,D,20241017,000000,15.1048,15.1048,14.8238,14.8872,30329.6,0
|
| 51 |
+
BABO.US,D,20241018,000000,15.3154,15.3154,15.0836,15.1476,20966.5,0
|
| 52 |
+
BABO.US,D,20241021,000000,15.0908,15.0908,14.9571,14.9993,49127,0
|
| 53 |
+
BABO.US,D,20241022,000000,15.0557,15.1188,14.9642,14.9712,20960.9,0
|
| 54 |
+
BABO.US,D,20241023,000000,14.9503,14.9503,14.628,14.641,26944.8,0
|
| 55 |
+
BABO.US,D,20241024,000000,14.5778,14.5778,14.332,14.4303,38536.9,0
|
| 56 |
+
BABO.US,D,20241025,000000,14.7254,14.7465,14.5742,14.5772,25185.5,0
|
| 57 |
+
BABO.US,D,20241028,000000,14.8378,14.9853,14.8238,14.8942,25357.7,0
|
| 58 |
+
BABO.US,D,20241029,000000,15.0696,15.0696,14.8904,14.9291,35066.7,0
|
| 59 |
+
BABO.US,D,20241030,000000,14.8378,14.9396,14.7605,14.8238,35177.7,0
|
| 60 |
+
BABO.US,D,20241031,000000,14.7956,14.8026,14.6327,14.8026,50956,0
|
| 61 |
+
BABO.US,D,20241101,000000,14.8658,14.8658,14.7183,14.7325,76447.6,0
|
| 62 |
+
BABO.US,D,20241104,000000,14.9993,15.0133,14.8658,14.8729,80125.7,0
|
| 63 |
+
BABO.US,D,20241105,000000,15.0836,15.0836,14.9362,14.9642,85627.1,0
|
| 64 |
+
BABO.US,D,20241106,000000,14.8238,14.9386,14.4481,14.7113,186145,0
|
| 65 |
+
BABO.US,D,20241107,000000,15.0297,15.2068,14.9951,15.1029,75469.1,0
|
| 66 |
+
BABO.US,D,20241108,000000,14.759,14.759,14.3349,14.3934,214888,0
|
| 67 |
+
BABO.US,D,20241111,000000,14.6446,14.6627,14.503,14.5396,93762.2,0
|
| 68 |
+
BABO.US,D,20241112,000000,14.1885,14.3249,13.9984,14.0789,58893.4,0
|
| 69 |
+
BABO.US,D,20241113,000000,14.1594,14.1813,13.9911,14.1154,98711.8,0
|
| 70 |
+
BABO.US,D,20241114,000000,14.0597,14.0597,13.896,13.9547,13525.2,0
|
| 71 |
+
BABO.US,D,20241115,000000,13.7204,14.3422,13.5011,13.684,189210,0
|
| 72 |
+
BABO.US,D,20241118,000000,13.801,13.8449,13.6401,13.801,106684,0
|
| 73 |
+
BABO.US,D,20241119,000000,13.5743,13.6569,13.523,13.5375,45146.7,0
|
| 74 |
+
BABO.US,D,20241120,000000,13.4791,13.636,13.4791,13.5158,43458,0
|
| 75 |
+
BABO.US,D,20241121,000000,13.5303,13.6987,13.3476,13.3621,27869.5,0
|
| 76 |
+
BABO.US,D,20241122,000000,13.0769,13.1574,12.9745,13.0184,63032.2,0
|
| 77 |
+
BABO.US,D,20241125,000000,13.2013,13.4426,13.1646,13.4134,28426,0
|
| 78 |
+
BABO.US,D,20241126,000000,13.4061,13.4719,13.3621,13.3768,19500.3,0
|
| 79 |
+
BABO.US,D,20241127,000000,13.5881,13.6693,13.5743,13.589,35544.1,0
|
| 80 |
+
BABO.US,D,20241129,000000,13.618,13.7058,13.5523,13.6987,70898.3,0
|
| 81 |
+
BABO.US,D,20241202,000000,13.6949,13.7132,13.445,13.5375,61716.9,0
|
| 82 |
+
BABO.US,D,20241203,000000,13.5523,13.589,13.461,13.4938,49716.2,0
|
| 83 |
+
BABO.US,D,20241204,000000,13.4938,13.5816,13.3111,13.4208,167690,0
|
| 84 |
+
BABO.US,D,20241205,000000,13.3438,13.4199,13.1763,13.2754,73970.8,0
|
| 85 |
+
BABO.US,D,20241206,000000,13.5275,13.58,13.4809,13.4886,111261,0
|
| 86 |
+
BABO.US,D,20241209,000000,14.0523,14.4482,14.0218,14.2198,241800,0
|
| 87 |
+
BABO.US,D,20241210,000000,13.8545,13.9723,13.7933,13.9075,107218,0
|
| 88 |
+
BABO.US,D,20241211,000000,13.8238,13.839,13.679,13.7862,48095,0
|
| 89 |
+
BABO.US,D,20241212,000000,13.8084,13.9378,13.7856,13.9075,53550.4,0
|
| 90 |
+
BABO.US,D,20241213,000000,13.7322,13.7322,13.6488,13.6941,16112.6,0
|
| 91 |
+
BABO.US,D,20241216,000000,13.4963,13.5863,13.4353,13.4353,60565.5,0
|
| 92 |
+
BABO.US,D,20241217,000000,13.4353,13.7019,13.4124,13.6486,21644.1,0
|
| 93 |
+
BABO.US,D,20241218,000000,13.618,13.641,13.3286,13.3437,73141,0
|
| 94 |
+
BABO.US,D,20241219,000000,13.3667,13.3897,13.259,13.259,20748.7,0
|
| 95 |
+
BABO.US,D,20241220,000000,12.9478,13.0385,12.9173,12.9631,26936.6,0
|
| 96 |
+
BABO.US,D,20241223,000000,13.0728,13.3438,13.0165,13.3438,335957,0
|
| 97 |
+
BABO.US,D,20241224,000000,13.2791,13.3401,13.26,13.3058,17294.3,0
|
| 98 |
+
BABO.US,D,20241226,000000,13.3438,13.3667,13.222,13.26,56278.7,0
|
| 99 |
+
BABO.US,D,20241227,000000,13.123,13.1535,12.9863,13.123,36446.4,0
|
| 100 |
+
BABO.US,D,20241230,000000,13.024,13.0546,12.9162,12.983,40847.5,0
|
| 101 |
+
BABO.US,D,20241231,000000,13.1063,13.1763,13.0546,13.0926,29280.3,0
|
| 102 |
+
BABO.US,D,20250102,000000,13.0392,13.1497,13.024,13.1005,47275.7,0
|
| 103 |
+
BABO.US,D,20250103,000000,13.1433,13.1667,13.0827,13.165,28462.5,0
|
| 104 |
+
BABO.US,D,20250106,000000,13.2527,13.3466,13.1393,13.1651,45684,0
|
| 105 |
+
BABO.US,D,20250107,000000,13.0416,13.1198,13.0025,13.0515,19624.7,0
|
| 106 |
+
BABO.US,D,20250108,000000,12.9165,12.987,12.8461,12.9648,16342.8,0
|
| 107 |
+
BABO.US,D,20250110,000000,12.7601,12.7758,12.4942,12.51,51319.2,0
|
| 108 |
+
BABO.US,D,20250113,000000,12.51,12.5874,12.479,12.549,10712.7,0
|
| 109 |
+
BABO.US,D,20250114,000000,12.7179,12.7445,12.6553,12.6664,10179.4,0
|
| 110 |
+
BABO.US,D,20250115,000000,12.7679,12.8304,12.6976,12.7836,17634.6,0
|
| 111 |
+
BABO.US,D,20250116,000000,12.7367,12.8304,12.7367,12.8087,6507.47,0
|
| 112 |
+
BABO.US,D,20250117,000000,12.9477,13.0934,12.9477,12.987,43132.4,0
|
| 113 |
+
BABO.US,D,20250121,000000,13.1902,13.2058,13.0533,13.0729,102144,0
|
| 114 |
+
BABO.US,D,20250122,000000,13.018,13.2543,12.9885,13.1985,23665,0
|
| 115 |
+
BABO.US,D,20250123,000000,13.1744,13.2292,13.0729,13.2292,11005.6,0
|
| 116 |
+
BABO.US,D,20250124,000000,13.3152,13.4786,13.2863,13.456,77823.6,0
|
| 117 |
+
BABO.US,D,20250127,000000,13.6827,13.7334,13.5146,13.5733,29534.3,0
|
| 118 |
+
BABO.US,D,20250128,000000,13.6905,14.3238,13.6279,14.2456,142867,0
|
| 119 |
+
BABO.US,D,20250129,000000,14.5897,14.7985,14.3395,14.3395,102852,0
|
| 120 |
+
BABO.US,D,20250130,000000,14.439,15.0221,14.439,14.9247,109978,0
|
| 121 |
+
BABO.US,D,20250131,000000,14.8204,14.8846,14.4274,14.4513,47569.6,0
|
| 122 |
+
BABO.US,D,20250203,000000,14.2426,14.8525,14.1624,14.4833,29817.9,0
|
| 123 |
+
BABO.US,D,20250204,000000,14.708,15.0932,14.708,14.9953,28322.4,0
|
| 124 |
+
BABO.US,D,20250205,000000,14.6713,14.9568,14.6279,14.646,39964.9,0
|
| 125 |
+
BABO.US,D,20250206,000000,14.8606,14.9968,14.7722,14.8204,18616.5,0
|
| 126 |
+
BABO.US,D,20250207,000000,15.2457,15.5031,15.1413,15.1413,28555.4,0
|
| 127 |
+
BABO.US,D,20250210,000000,15.5187,15.8703,15.35,15.8074,69134.8,0
|
| 128 |
+
BABO.US,D,20250211,000000,15.8074,16.2648,15.8074,16.0159,40185.5,0
|
| 129 |
+
BABO.US,D,20250212,000000,16.3329,16.6819,16.1605,16.553,51322.1,0
|
| 130 |
+
BABO.US,D,20250213,000000,16.1203,16.7221,16.1042,16.7221,47205.7,0
|
| 131 |
+
BABO.US,D,20250214,000000,17.4121,17.4322,16.9719,17.2975,92003.6,0
|
| 132 |
+
BABO.US,D,20250218,000000,17.7331,17.8053,17.5204,17.601,73932.9,0
|
| 133 |
+
BABO.US,D,20250219,000000,17.5726,17.6769,17.3895,17.4931,37696.7,0
|
| 134 |
+
BABO.US,D,20250220,000000,18.7121,19.1373,17.7813,18.3339,650766,0
|
| 135 |
+
BABO.US,D,20250221,000000,18.9848,19.2576,18.8079,19.0571,76824.2,0
|
| 136 |
+
BABO.US,D,20250224,000000,18.2306,18.2386,17.3078,17.3319,840644,0
|
| 137 |
+
BABO.US,D,20250225,000000,17.8293,18.1102,17.5811,17.9336,127413,0
|
| 138 |
+
BABO.US,D,20250226,000000,18.8083,19.0891,18.6157,18.9126,529753,0
|
| 139 |
+
BABO.US,D,20250227,000000,18.6061,18.7571,18.2999,18.4226,109441,0
|
| 140 |
+
BABO.US,D,20250228,000000,17.6888,18.0819,17.6014,17.9596,217720,0
|
| 141 |
+
BABO.US,D,20250303,000000,18.2915,18.3003,17.5842,17.6976,89560.3,0
|
| 142 |
+
BABO.US,D,20250304,000000,17.6801,17.846,17.1472,17.619,89804.2,0
|
| 143 |
+
BABO.US,D,20250305,000000,18.0819,18.8593,18.0382,18.7807,102335,0
|
| 144 |
+
BABO.US,D,20250306,000000,18.9772,19.165,18.4837,18.7021,52540.1,0
|
| 145 |
+
BABO.US,D,20250307,000000,19.0166,19.2265,18.6934,18.8418,137600,0
|
| 146 |
+
BABO.US,D,20250310,000000,18.2566,18.5973,17.6427,17.8635,90756.7,0
|
| 147 |
+
BABO.US,D,20250311,000000,18.5885,18.8769,18.3046,18.6759,45023.4,0
|
| 148 |
+
BABO.US,D,20250312,000000,18.6584,18.6759,18.1518,18.475,46027.4,0
|
| 149 |
+
BABO.US,D,20250313,000000,18.1081,18.7807,18.0644,18.641,50745.1,0
|
| 150 |
+
BABO.US,D,20250314,000000,18.8856,18.9982,18.7754,18.938,59546.2,0
|
| 151 |
+
BABO.US,D,20250317,000000,19.0515,19.7242,18.9031,19.462,210236,0
|
| 152 |
+
BABO.US,D,20250318,000000,19.3485,19.4446,18.8943,19.0777,91813.3,0
|
| 153 |
+
BABO.US,D,20250319,000000,19.2839,19.5058,19.021,19.1564,72041.6,0
|
| 154 |
+
BABO.US,D,20250320,000000,18.4322,18.6927,18.3964,18.4837,111934,0
|
| 155 |
+
BABO.US,D,20250321,000000,18.012,18.4226,18.012,18.2829,90524.3,0
|
| 156 |
+
BABO.US,D,20250324,000000,18.4051,18.5711,18.1431,18.1692,377072,0
|
| 157 |
+
BABO.US,D,20250325,000000,17.9771,18.4051,17.9684,18.0208,212190,0
|
| 158 |
+
BABO.US,D,20250326,000000,18.1256,18.2217,17.8155,17.9771,273709,0
|
| 159 |
+
BABO.US,D,20250327,000000,18.0476,18.6734,17.957,18.3922,128940,0
|
| 160 |
+
BABO.US,D,20250328,000000,18.1383,18.22,17.8844,18.0023,240579,0
|
| 161 |
+
BABO.US,D,20250331,000000,17.7121,18.1263,17.567,18.0023,165546,0
|
| 162 |
+
BABO.US,D,20250401,000000,18.1405,18.2154,17.965,18.093,74959.4,0
|
| 163 |
+
BABO.US,D,20250402,000000,18.0309,18.1118,17.6849,17.7121,52537.3,0
|
| 164 |
+
BABO.US,D,20250403,000000,17.1317,17.803,17.1226,17.7121,47340.6,0
|
| 165 |
+
BABO.US,D,20250404,000000,16.261,16.3517,15.4358,16.0161,86310,0
|
| 166 |
+
BABO.US,D,20250407,000000,14.6739,15.6987,14.2295,14.5923,108280,0
|
| 167 |
+
BABO.US,D,20250408,000000,14.6376,15.082,13.5541,13.767,88562.6,0
|
| 168 |
+
BABO.US,D,20250409,000000,13.8379,14.7241,13.3498,14.429,65657.6,0
|
| 169 |
+
BABO.US,D,20250410,000000,14.6104,14.9369,14.2205,14.2835,58722,0
|
| 170 |
+
BABO.US,D,20250411,000000,14.541,14.9188,14.2888,14.7952,40921,0
|
| 171 |
+
BABO.US,D,20250414,000000,15.2725,15.6512,15.0911,15.3722,56124.2,0
|
| 172 |
+
BABO.US,D,20250415,000000,15.2498,15.3722,15.1551,15.1817,20763.7,0
|
| 173 |
+
BABO.US,D,20250416,000000,14.7827,15.0548,14.4209,14.5832,21763.8,0
|
| 174 |
+
BABO.US,D,20250417,000000,14.9537,15.0729,14.7919,14.8281,21371.3,0
|
| 175 |
+
BABO.US,D,20250421,000000,14.8407,15.0548,14.7241,15.0548,168240,0
|
| 176 |
+
BABO.US,D,20250422,000000,15.3372,15.6006,15.2543,15.5264,54286.1,0
|
| 177 |
+
BABO.US,D,20250423,000000,15.7804,16.0615,15.5717,15.6534,115240,0
|
| 178 |
+
BABO.US,D,20250424,000000,15.4485,15.671,15.4353,15.671,30003.1,0
|
| 179 |
+
BABO.US,D,20250425,000000,15.5202,15.8219,15.3976,15.7653,48056.9,0
|
| 180 |
+
BABO.US,D,20250428,000000,15.7606,15.8313,15.4353,15.5579,27959.4,0
|
| 181 |
+
BABO.US,D,20250429,000000,15.605,15.756,15.605,15.671,37508.7,0
|
| 182 |
+
BABO.US,D,20250430,000000,15.6993,15.8785,15.5977,15.7653,19898.1,0
|
| 183 |
+
BABO.US,D,20250501,000000,15.8305,15.9349,15.7747,15.8502,9007.3,0
|
| 184 |
+
BABO.US,D,20250502,000000,16.4724,16.4724,16.2943,16.4442,24767.1,0
|
| 185 |
+
BABO.US,D,20250505,000000,16.3411,16.5762,16.3411,16.5008,19584.2,0
|
| 186 |
+
BABO.US,D,20250506,000000,16.6722,16.7978,16.5951,16.5951,17423.8,0
|
| 187 |
+
BABO.US,D,20250507,000000,16.3122,16.3876,16.1267,16.1708,38876.8,0
|
| 188 |
+
BABO.US,D,20250508,000000,16.4112,16.5573,16.3311,16.4631,24470.2,0
|
| 189 |
+
BABO.US,D,20250509,000000,16.7314,16.7365,16.4253,16.4631,14992,0
|
| 190 |
+
BABO.US,D,20250512,000000,17.34,17.3494,17.1702,17.2079,41280,0
|
| 191 |
+
BABO.US,D,20250513,000000,17.1325,17.2457,16.9722,17.1608,21941.8,0
|
| 192 |
+
BABO.US,D,20250514,000000,17.4154,17.4437,17.2175,17.3682,44232.6,0
|
| 193 |
+
BABO.US,D,20250515,000000,16.8874,17.1325,16.2696,16.4253,54688.6,0
|
| 194 |
+
BABO.US,D,20250516,000000,16.5611,16.6139,16.3876,16.4065,54101.1,0
|
| 195 |
+
BABO.US,D,20250519,000000,16.0765,16.3971,15.9727,16.3971,182012,0
|
| 196 |
+
BABO.US,D,20250520,000000,16.6044,16.6611,16.4065,16.6611,46631.6,0
|
| 197 |
+
BABO.US,D,20250521,000000,16.6894,16.8119,16.3971,16.5102,149724,0
|
| 198 |
+
BABO.US,D,20250522,000000,16.29,16.36,16.14,16.25,59612,0
|
| 199 |
+
BABO.US,D,20250523,000000,16.0001,16.25,16.0001,16.15,48230,0
|
| 200 |
+
BABO.US,D,20250527,000000,16.1,16.1099,15.94,16,91929,0
|
| 201 |
+
BABO.US,D,20250528,000000,15.74,15.92,15.651,15.92,43857,0
|
| 202 |
+
BABO.US,D,20250529,000000,15.92,15.92,15.69,15.7,38919,0
|
| 203 |
+
BABO.US,D,20250530,000000,15.5,15.64,15,15.37,45125,0
|
| 204 |
+
BABO.US,D,20250602,000000,15.465,15.4859,15.33,15.4,69234,0
|
| 205 |
+
BABO.US,D,20250603,000000,15.55,15.58,15.44,15.49,59828,0
|
| 206 |
+
BABO.US,D,20250604,000000,15.74,16,15.74,15.96,28985,0
|
| 207 |
+
BABO.US,D,20250605,000000,16.1,16.16,15.95,16.03,20875,0
|
| 208 |
+
BABO.US,D,20250606,000000,15.7376,16.0699,15.7195,15.93,32374,0
|
| 209 |
+
BABO.US,D,20250609,000000,16.0424,16.23,16.0424,16.2,45219,0
|
| 210 |
+
BABO.US,D,20250610,000000,16.09,16.26,16.0122,16.2,28945,0
|
| 211 |
+
BABO.US,D,20250611,000000,16.358,16.45,16.0601,16.13,29775,0
|
| 212 |
+
BABO.US,D,20250612,000000,16.01,16.15,15.8,15.95,104383,0
|
| 213 |
+
BABO.US,D,20250613,000000,15.62,15.74,15.4201,15.49,71278,0
|
| 214 |
+
BABO.US,D,20250616,000000,15.78,15.98,15.74,15.89,82408,0
|
| 215 |
+
BABO.US,D,20250617,000000,15.8901,15.97,15.75,15.8,54889,0
|
| 216 |
+
BABO.US,D,20250618,000000,15.65,15.72,15.5508,15.61,84793,0
|
| 217 |
+
BABO.US,D,20250620,000000,15.23,15.25,15.1,15.13,59165,0
|
| 218 |
+
BABO.US,D,20250623,000000,15.01,15.146,14.95,15.14,254221,0
|
| 219 |
+
BABO.US,D,20250624,000000,15.25,15.53,15.1407,15.46,147980,0
|
| 220 |
+
BABO.US,D,20250625,000000,15.48,15.5,15.26,15.29,62021,0
|
| 221 |
+
BABO.US,D,20250626,000000,15.29,15.31,15.21,15.26,42962,0
|
| 222 |
+
BABO.US,D,20250627,000000,15.33,15.4499,15.22,15.32,21891,0
|
| 223 |
+
BABO.US,D,20250630,000000,15.15,15.27,15.0312,15.24,33377,0
|
| 224 |
+
BABO.US,D,20250701,000000,15.29,15.4,15.05,15.31,37121,0
|
| 225 |
+
BABO.US,D,20250702,000000,15.12,15.12,14.91,14.91,42782,0
|
| 226 |
+
BABO.US,D,20250703,000000,14.7,14.7499,14.63,14.71,67732,0
|
| 227 |
+
BABO.US,D,20250707,000000,14.58,14.64,14.3884,14.44,49989,0
|
| 228 |
+
BABO.US,D,20250708,000000,14.72,14.78,14.63,14.66,36698,0
|
| 229 |
+
BABO.US,D,20250709,000000,14.3,14.39,14.09,14.13,95386,0
|
| 230 |
+
BABO.US,D,20250710,000000,14.289,14.435,14.17,14.41,30082,0
|
| 231 |
+
BABO.US,D,20250711,000000,14.4546,14.48,14.38,14.41,40208,0
|
| 232 |
+
BABO.US,D,20250714,000000,14.58,14.61,14.5,14.58,58504,0
|
| 233 |
+
BABO.US,D,20250715,000000,15.16,15.47,15.0074,15.45,125528,0
|
| 234 |
+
BABO.US,D,20250716,000000,15.21,15.36,15.085,15.3,113002,0
|
| 235 |
+
BABO.US,D,20250717,000000,14.76,15.1101,14.73,15.01,84412,0
|
| 236 |
+
BABO.US,D,20250718,000000,15.38,15.5,15.21,15.28,171362,0
|
| 237 |
+
BABO.US,D,20250721,000000,15.25,15.5098,15.11,15.39,106742,0
|
| 238 |
+
BABO.US,D,20250722,000000,15.32,15.4685,15.23,15.36,34096,0
|
| 239 |
+
BABO.US,D,20250723,000000,15.5895,15.65,15.48,15.56,37733,0
|
| 240 |
+
BABO.US,D,20250724,000000,15.41,15.66,15.38,15.4702,17737,0
|
| 241 |
+
BABO.US,D,20250725,000000,15.4,15.4499,15.3,15.4092,22957,0
|
| 242 |
+
BABO.US,D,20250728,000000,15.61,15.71,15.54,15.56,29655,0
|
| 243 |
+
BABO.US,D,20250729,000000,15.66,15.66,15.33,15.33,22542,0
|
| 244 |
+
BABO.US,D,20250730,000000,15.3,15.34,15.0978,15.1,15041,0
|
| 245 |
+
BABO.US,D,20250731,000000,15.15,15.5283,15.1305,15.49,15495,0
|
| 246 |
+
BABO.US,D,20250801,000000,15.45,15.45,14.96,15.08,39351,0
|
| 247 |
+
BABO.US,D,20250804,000000,15.3,15.3249,15.12,15.16,22899,0
|
| 248 |
+
BABO.US,D,20250805,000000,15.2101,15.3182,15.15,15.15,15960,0
|
| 249 |
+
BABO.US,D,20250806,000000,15.2707,15.53,15.22,15.48,56032,0
|
| 250 |
+
BABO.US,D,20250807,000000,15.5253,15.5796,15.42,15.487,11545,0
|
| 251 |
+
BABO.US,D,20250808,000000,15.46,15.5699,15.33,15.5,15416,0
|
| 252 |
+
BABO.US,D,20250811,000000,15.6,15.6,15.32,15.38,30802,0
|
| 253 |
+
BABO.US,D,20250812,000000,15.43,15.81,15.3058,15.79,52320,0
|
| 254 |
+
BABO.US,D,20250813,000000,16.1299,16.1999,16.01,16.11,84585,0
|
| 255 |
+
BABO.US,D,20250814,000000,15.04,15.21,14.9171,14.99,32459,0
|
| 256 |
+
BABO.US,D,20250815,000000,14.88,14.97,14.8001,14.9,56286,0
|
| 257 |
+
BABO.US,D,20250818,000000,15.003,15.003,14.87,14.87,188781,0
|
| 258 |
+
BABO.US,D,20250819,000000,14.98,15.02,14.75,14.75,38927,0
|
| 259 |
+
BABO.US,D,20250820,000000,14.84,14.84,14.63,14.72,25752,0
|
| 260 |
+
BABO.US,D,20250821,000000,14.6,14.68,14.55,14.589,26299,0
|
| 261 |
+
BABO.US,D,20250822,000000,14.8799,15.1299,14.8799,15.05,41963,0
|
| 262 |
+
BABO.US,D,20250825,000000,15.25,15.39,15.17,15.23,28981,0
|
| 263 |
+
BABO.US,D,20250826,000000,15.35,15.3684,15.1501,15.21,16383,0
|
| 264 |
+
BABO.US,D,20250827,000000,14.92,15.03,14.86,15.02,16953,0
|
| 265 |
+
BABO.US,D,20250828,000000,14.58,14.9,14.58,14.73,19072,0
|
| 266 |
+
BABO.US,D,20250829,000000,15.58,16.12,15.38,16.05,163513,0
|
| 267 |
+
BABO.US,D,20250902,000000,16,16.35,15.9,16.35,123656,0
|
| 268 |
+
BABO.US,D,20250903,000000,16.21,16.31,16.07,16.18,65240,0
|
| 269 |
+
BABO.US,D,20250904,000000,15.85,16,15.5,15.62,45504,0
|
| 270 |
+
BABO.US,D,20250905,000000,15.9617,16.06,15.8,16.06,76810,0
|
| 271 |
+
BABO.US,D,20250908,000000,16.39,16.5,16.3,16.5,80138,0
|
| 272 |
+
BABO.US,D,20250909,000000,16.97,17.21,16.9,17.09,92492,0
|
| 273 |
+
BABO.US,D,20250910,000000,17.01,17.1,16.76,16.83,231376,0
|
| 274 |
+
BABO.US,D,20250911,000000,16.35,17.1999,16.32,17.04,147031,0
|
| 275 |
+
BABO.US,D,20250912,000000,16.93,17.05,16.77,17,162483,0
|
| 276 |
+
BABO.US,D,20250915,000000,17.32,17.4,17.19,17.26,75188,0
|
| 277 |
+
BABO.US,D,20250916,000000,17.3,17.63,17.2401,17.63,56326,0
|
| 278 |
+
BABO.US,D,20250917,000000,17.855,18.07,17.7,17.92,53895,0
|
| 279 |
+
BABO.US,D,20250918,000000,17.66,17.8982,17.5,17.64,46397,0
|
| 280 |
+
BABO.US,D,20250919,000000,17.87,17.95,17.61,17.61,27844,0
|
| 281 |
+
BABO.US,D,20250922,000000,17.82,18.09,17.63,17.8,562531,0
|
| 282 |
+
BABO.US,D,20250923,000000,17.92,18.14,17.71,17.79,41278,0
|
| 283 |
+
BABO.US,D,20250924,000000,18.782,19.04,18.7,18.77,108962,0
|
| 284 |
+
BABO.US,D,20250925,000000,18.45,18.83,18.283,18.72,81336,0
|
| 285 |
+
BABO.US,D,20250926,000000,18.43,18.55,18.2606,18.49,43954,0
|
| 286 |
+
BABO.US,D,20250929,000000,18.95,19.15,18.92,19.1,45049,0
|
| 287 |
+
BABO.US,D,20250930,000000,19.15,19.2499,18.9055,18.95,39448,0
|
| 288 |
+
BABO.US,D,20251001,000000,19.1,19.281,19.01,19.27,41597,0
|
| 289 |
+
BABO.US,D,20251002,000000,19.61,19.9997,19.5,19.7,123936,0
|
| 290 |
+
BABO.US,D,20251003,000000,19.86,19.94,19.5881,19.68,185050,0
|
| 291 |
+
BABO.US,D,20251006,000000,19.59,19.8,19.5004,19.63,121644,0
|
| 292 |
+
BABO.US,D,20251007,000000,19.68,19.83,19.03,19.11,113251,0
|
| 293 |
+
BABO.US,D,20251008,000000,19.08,19.24,18.75,19.11,1525927,0
|
| 294 |
+
BABO.US,D,20251009,000000,16.89,16.9835,16.35,16.44,511901,0
|
| 295 |
+
BABO.US,D,20251010,000000,16.25,16.46,15.05,15.16,513871,0
|
| 296 |
+
BABO.US,D,20251013,000000,15.91,16.1099,15.785,15.95,152863,0
|
| 297 |
+
BABO.US,D,20251014,000000,15.261,15.8975,15.22,15.62,153643,0
|
| 298 |
+
BABO.US,D,20251015,000000,15.985,16.045,15.7915,15.87,338961,0
|
| 299 |
+
BABO.US,D,20251016,000000,15.78,15.95,15.65,15.67,63687,0
|
| 300 |
+
BABO.US,D,20251017,000000,15.49,16,15.43,15.88,77549,0
|
| 301 |
+
BABO.US,D,20251020,000000,15.93,16.4393,15.84,16.32,190234,0
|
| 302 |
+
BABO.US,D,20251021,000000,16.155,16.23,15.88,15.94,51826,0
|
| 303 |
+
BABO.US,D,20251022,000000,15.91,16.1399,15.72,15.89,86107,0
|
| 304 |
+
BABO.US,D,20251023,000000,15.87,16.06,15.79,16.04,59600,0
|
| 305 |
+
BABO.US,D,20251024,000000,16.15,16.25,16.11,16.16,76851,0
|
| 306 |
+
BABO.US,D,20251027,000000,16.475,16.51,16.3501,16.39,130491,0
|
| 307 |
+
BABO.US,D,20251028,000000,16.35,16.49,16.2,16.32,71332,0
|
| 308 |
+
BABO.US,D,20251029,000000,16.5396,16.65,16.4,16.53,106237,0
|
| 309 |
+
BABO.US,D,20251030,000000,15.99,16.0699,15.892,15.92,94016,0
|
| 310 |
+
BABO.US,D,20251031,000000,15.71,15.72,15.44,15.64,102546,0
|
| 311 |
+
BABO.US,D,20251103,000000,15.515,15.53,15.2753,15.46,97810,0
|
| 312 |
+
BABO.US,D,20251104,000000,15,15.3261,14.94,15.12,93772,0
|
| 313 |
+
BABO.US,D,20251105,000000,15.1,15.35,15.093,15.18,79084,0
|
| 314 |
+
BABO.US,D,20251106,000000,15.31,15.5,15.12,15.29,105284,0
|
| 315 |
+
BABO.US,D,20251107,000000,14.85,15.2,14.795,15.14,102421,0
|
| 316 |
+
BABO.US,D,20251110,000000,15.275,15.275,14.99,15.09,91781,0
|
| 317 |
+
BABO.US,D,20251111,000000,15.08,15.1,14.725,14.75,60703,0
|
| 318 |
+
BABO.US,D,20251112,000000,14.77,14.77,14.4,14.5,109387,0
|
| 319 |
+
BABO.US,D,20251113,000000,14.82,14.83,14.46,14.58,105878,0
|
| 320 |
+
BABO.US,D,20251114,000000,14.26,14.76,13.91,14.14,155389,0
|
| 321 |
+
BABO.US,D,20251117,000000,14.38,14.6503,14.27,14.41,101877,0
|
| 322 |
+
BABO.US,D,20251118,000000,14.466,14.6899,14.28,14.68,46425,0
|
| 323 |
+
BABO.US,D,20251119,000000,14.63,14.69,14.46,14.61,52345,0
|
| 324 |
+
BABO.US,D,20251120,000000,14.51,14.61,13.92,14.02,97919,0
|
| 325 |
+
BABO.US,D,20251121,000000,13.82,14.15,13.6205,13.95,89692,0
|
| 326 |
+
BABO.US,D,20251124,000000,14.48,14.62,14.36,14.58,213236,0
|
| 327 |
+
BABO.US,D,20251125,000000,14.83,14.83,14.311,14.43,51996,0
|
| 328 |
+
BABO.US,D,20251126,000000,14.605,14.605,14.11,14.46,56785,0
|
| 329 |
+
BABO.US,D,20251128,000000,14.27,14.46,14.23,14.37,20597,0
|
| 330 |
+
BABO.US,D,20251201,000000,14.62,14.91,14.57,14.89,77240,0
|
| 331 |
+
BABO.US,D,20251202,000000,14.74,14.82,14.55,14.68,50319,0
|
| 332 |
+
BABO.US,D,20251203,000000,14.4,14.5,14.3788,14.46,43994,0
|
| 333 |
+
BABO.US,D,20251204,000000,14.232,14.3,14.15,14.22,27668,0
|
| 334 |
+
BABO.US,D,20251205,000000,14.345,14.41,14.26,14.3,46711,0
|
| 335 |
+
BABO.US,D,20251208,000000,14.291,14.3515,14.21,14.35,33849,0
|
| 336 |
+
BABO.US,D,20251209,000000,14.06,14.25,14.02,14.21,38551,0
|
| 337 |
+
BABO.US,D,20251210,000000,14.44,14.5211,14.3404,14.45,43878,0
|
| 338 |
+
BABO.US,D,20251211,000000,14,14.19,13.84,14.17,48965,0
|
| 339 |
+
BABO.US,D,20251212,000000,14.2,14.25,13.93,14.03,29292,0
|
| 340 |
+
BABO.US,D,20251215,000000,13.955,14,13.59,13.66,62852,0
|
| 341 |
+
BABO.US,D,20251216,000000,13.5,13.63,13.4,13.63,63854,0
|
| 342 |
+
BABO.US,D,20251217,000000,13.7314,13.7314,13.35,13.35,37826,0
|
| 343 |
+
BABO.US,D,20251218,000000,13.4,13.44,13.31,13.37,37190,0
|
| 344 |
+
BABO.US,D,20251219,000000,13.49,13.6,13.45,13.47,32136,0
|
| 345 |
+
BABO.US,D,20251222,000000,13.5,13.6388,13.47,13.58,171764,0
|
| 346 |
+
BABO.US,D,20251223,000000,13.59,13.629,13.51,13.61,38846,0
|
| 347 |
+
BABO.US,D,20251224,000000,13.5999,13.62,13.57,13.5903,32938,0
|
| 348 |
+
BABO.US,D,20251226,000000,13.53,13.65,13.53,13.6,26378,0
|
| 349 |
+
BABO.US,D,20251229,000000,13.32,13.45,13.25,13.37,69130,0
|
| 350 |
+
BABO.US,D,20251230,000000,13.37,13.37,13.2503,13.26,108577,0
|
| 351 |
+
BABO.US,D,20251231,000000,13.21,13.25,13.11,13.22,84671,0
|
| 352 |
+
BABO.US,D,20260102,000000,13.63,13.808,13.5,13.79,64202,0
|
| 353 |
+
BABO.US,D,20260105,000000,13.8,13.83,13.5,13.79,62725,0
|
| 354 |
+
BABO.US,D,20260106,000000,13.69,13.7686,13.4,13.4,43417,0
|
| 355 |
+
BABO.US,D,20260107,000000,13.23,13.34,13.1,13.18,59760,0
|
| 356 |
+
BABO.US,D,20260108,000000,13,13.6,12.97,13.56,61902,0
|
| 357 |
+
BABO.US,D,20260109,000000,13.24,13.39,13.1341,13.33,48535,0
|
| 358 |
+
BABO.US,D,20260112,000000,13.7,14.44,13.53,14.33,108280,0
|
| 359 |
+
BABO.US,D,20260113,000000,14.3,14.63,14.1601,14.34,39546,0
|
| 360 |
+
BABO.US,D,20260114,000000,14.74,14.82,14.59,14.59,62374,0
|
| 361 |
+
BABO.US,D,20260115,000000,14.3726,14.74,14.3196,14.65,48154,0
|
| 362 |
+
BABO.US,D,20260116,000000,14.52,14.52,14.08,14.22,91255,0
|
| 363 |
+
BABO.US,D,20260120,000000,13.87,14.195,13.85,13.89,256927,0
|
| 364 |
+
BABO.US,D,20260121,000000,14.33,14.49,14.191,14.41,36157,0
|
| 365 |
+
BABO.US,D,20260122,000000,14.77,15.15,14.69,14.86,58299,0
|
| 366 |
+
BABO.US,D,20260123,000000,14.75,14.8,14.5101,14.57,75496,0
|
| 367 |
+
BABO.US,D,20260126,000000,14.42,14.56,14.2683,14.45,62942,0
|
| 368 |
+
BABO.US,D,20260127,000000,14.72,14.8,14.5451,14.574,60486,0
|
| 369 |
+
BABO.US,D,20260128,000000,14.85,14.93,14.73,14.82,79209,0
|
| 370 |
+
BABO.US,D,20260129,000000,14.83,14.92,14.36,14.56,58227,0
|
| 371 |
+
BABO.US,D,20260130,000000,14.48,14.5301,14.23,14.24,61403,0
|
| 372 |
+
BABO.US,D,20260202,000000,14.04,14.22,13.99,14.14,61092,0
|
| 373 |
+
BABO.US,D,20260203,000000,13.9,13.94,13.54,13.76,58290,0
|
| 374 |
+
BABO.US,D,20260204,000000,13.71,13.71,13.27,13.45,49162,0
|
| 375 |
+
BABO.US,D,20260205,000000,13.3307,13.51,13.14,13.1793,74690,0
|
| 376 |
+
BABO.US,D,20260206,000000,13.3815,13.554,13.35,13.554,52528,0
|
| 377 |
+
BABO.US,D,20260209,000000,13.55,13.7,13.4501,13.57,40846,0
|
| 378 |
+
BABO.US,D,20260210,000000,13.58,13.9,13.55,13.85,35289,0
|
| 379 |
+
BABO.US,D,20260211,000000,13.6553,13.72,13.5,13.696,45222,0
|
| 380 |
+
BABO.US,D,20260212,000000,13.5,13.5,13.05,13.16,47651,0
|
| 381 |
+
BABO.US,D,20260213,000000,12.8,13.13,12.68,12.98,75381,0
|
| 382 |
+
BABO.US,D,20260217,000000,13,13.1402,12.8232,12.95,35572,0
|
| 383 |
+
BABO.US,D,20260218,000000,13.035,13.11,13.025,13.05,42151,0
|
daily/us/nyse stocks/1/bdc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bdiv.us.txt
ADDED
|
@@ -0,0 +1,293 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BDIV.US,D,20240802,000000,18.5,18.5654,18.44,18.5654,6214,0
|
| 3 |
+
BDIV.US,D,20240805,000000,18.12,18.23,18.0765,18.0765,2192,0
|
| 4 |
+
BDIV.US,D,20240806,000000,18.47,18.47,18.2659,18.2659,6417,0
|
| 5 |
+
BDIV.US,D,20240807,000000,18.1565,18.1565,18.1565,18.1565,51,0
|
| 6 |
+
BDIV.US,D,20240808,000000,18.43,18.46,18.43,18.4324,731,0
|
| 7 |
+
BDIV.US,D,20240809,000000,18.543,18.543,18.543,18.543,1,0
|
| 8 |
+
BDIV.US,D,20240812,000000,18.54,18.5513,18.51,18.5179,4300,0
|
| 9 |
+
BDIV.US,D,20240813,000000,18.75,18.75,18.7484,18.7484,223,0
|
| 10 |
+
BDIV.US,D,20240814,000000,18.875,18.875,18.875,18.875,10000,0
|
| 11 |
+
BDIV.US,D,20240815,000000,18.96,19.04,18.9399,19.04,839,0
|
| 12 |
+
BDIV.US,D,20240816,000000,19.0227,19.05,19.0227,19.0266,1301,0
|
| 13 |
+
BDIV.US,D,20240819,000000,19.04,19.114,19.04,19.114,1242,0
|
| 14 |
+
BDIV.US,D,20240820,000000,19.15,19.16,19.1438,19.1438,248,0
|
| 15 |
+
BDIV.US,D,20240821,000000,19.25,19.2723,19.25,19.2723,102,0
|
| 16 |
+
BDIV.US,D,20240822,000000,19.18,19.1801,19.18,19.1801,170,0
|
| 17 |
+
BDIV.US,D,20240823,000000,19.32,19.37,19.32,19.3625,310,0
|
| 18 |
+
BDIV.US,D,20240826,000000,19.4,19.4,19.3748,19.3748,203,0
|
| 19 |
+
BDIV.US,D,20240827,000000,19.4155,19.4155,19.4155,19.4155,5,0
|
| 20 |
+
BDIV.US,D,20240828,000000,19.3801,19.3801,19.32,19.3325,204,0
|
| 21 |
+
BDIV.US,D,20240829,000000,19.46,19.46,19.3365,19.3365,100,0
|
| 22 |
+
BDIV.US,D,20240830,000000,19.5184,19.5184,19.5184,19.5184,190,0
|
| 23 |
+
BDIV.US,D,20240903,000000,19.34,19.34,19.2338,19.2338,10198,0
|
| 24 |
+
BDIV.US,D,20240904,000000,19.3,19.3,19.25,19.2806,1228,0
|
| 25 |
+
BDIV.US,D,20240905,000000,19.22,19.22,19.07,19.135,405,0
|
| 26 |
+
BDIV.US,D,20240906,000000,19.02,19.06,18.917,18.917,10899,0
|
| 27 |
+
BDIV.US,D,20240909,000000,19,19.075,19,19.075,212,0
|
| 28 |
+
BDIV.US,D,20240910,000000,19.1833,19.1833,19.1833,19.1833,4,0
|
| 29 |
+
BDIV.US,D,20240911,000000,19.02,19.2753,18.9,19.2753,2307,0
|
| 30 |
+
BDIV.US,D,20240912,000000,19.23,19.3875,19.23,19.3875,1902,0
|
| 31 |
+
BDIV.US,D,20240913,000000,19.51,19.5271,19.5,19.5271,2032,0
|
| 32 |
+
BDIV.US,D,20240916,000000,19.54,19.6322,19.54,19.6322,381,0
|
| 33 |
+
BDIV.US,D,20240917,000000,19.57,19.59,19.56,19.5857,300,0
|
| 34 |
+
BDIV.US,D,20240918,000000,19.64,19.65,19.5196,19.5196,3330,0
|
| 35 |
+
BDIV.US,D,20240919,000000,19.68,19.6959,19.68,19.6959,1001,0
|
| 36 |
+
BDIV.US,D,20240920,000000,19.76,19.76,19.7396,19.7396,302,0
|
| 37 |
+
BDIV.US,D,20240923,000000,19.8002,19.8002,19.8002,19.8002,4,0
|
| 38 |
+
BDIV.US,D,20240924,000000,19.7419,19.75,19.7419,19.7425,810,0
|
| 39 |
+
BDIV.US,D,20240925,000000,19.72,19.7343,19.72,19.7343,142,0
|
| 40 |
+
BDIV.US,D,20240926,000000,19.84,19.84,19.79,19.8188,1345,0
|
| 41 |
+
BDIV.US,D,20240927,000000,19.79,19.8,19.7717,19.7717,577,0
|
| 42 |
+
BDIV.US,D,20240930,000000,19.772,19.87,19.75,19.87,243,0
|
| 43 |
+
BDIV.US,D,20241001,000000,19.74,19.77,19.7336,19.743,18825,0
|
| 44 |
+
BDIV.US,D,20241002,000000,19.7483,19.7483,19.7483,19.7483,20,0
|
| 45 |
+
BDIV.US,D,20241003,000000,19.7,19.7,19.6668,19.69,1844,0
|
| 46 |
+
BDIV.US,D,20241004,000000,19.68,19.7572,19.68,19.7572,3695,0
|
| 47 |
+
BDIV.US,D,20241007,000000,19.7,19.7,19.5823,19.5823,1043,0
|
| 48 |
+
BDIV.US,D,20241008,000000,19.76,19.7734,19.76,19.7734,249,0
|
| 49 |
+
BDIV.US,D,20241009,000000,19.94,19.94,19.94,19.94,52,0
|
| 50 |
+
BDIV.US,D,20241010,000000,19.8642,19.8642,19.8642,19.8642,33,0
|
| 51 |
+
BDIV.US,D,20241011,000000,19.9911,19.9911,19.9911,19.9911,2,0
|
| 52 |
+
BDIV.US,D,20241014,000000,20.1392,20.1736,20.1392,20.1736,128,0
|
| 53 |
+
BDIV.US,D,20241015,000000,20.08,20.08,20.029,20.029,151,0
|
| 54 |
+
BDIV.US,D,20241016,000000,20.16,20.16,20.16,20.16,31,0
|
| 55 |
+
BDIV.US,D,20241017,000000,20.18,20.18,20.1648,20.1648,102,0
|
| 56 |
+
BDIV.US,D,20241018,000000,20.2232,20.2232,20.2232,20.2232,6,0
|
| 57 |
+
BDIV.US,D,20241021,000000,20.11,20.11,20.0907,20.0907,360,0
|
| 58 |
+
BDIV.US,D,20241022,000000,20.1299,20.1299,20.1299,20.1299,25,0
|
| 59 |
+
BDIV.US,D,20241023,000000,20.053,20.053,20.053,20.053,89,0
|
| 60 |
+
BDIV.US,D,20241024,000000,20.0544,20.0544,20.0544,20.0544,46,0
|
| 61 |
+
BDIV.US,D,20241025,000000,19.933,19.933,19.933,19.933,44,0
|
| 62 |
+
BDIV.US,D,20241028,000000,20.04,20.04,20.0112,20.0112,1709,0
|
| 63 |
+
BDIV.US,D,20241029,000000,19.9646,19.9646,19.9646,19.9646,3,0
|
| 64 |
+
BDIV.US,D,20241030,000000,19.7912,19.7912,19.7912,19.7912,1,0
|
| 65 |
+
BDIV.US,D,20241031,000000,19.6,19.61,19.5543,19.5543,311,0
|
| 66 |
+
BDIV.US,D,20241101,000000,19.7,19.7,19.62,19.62,8675,0
|
| 67 |
+
BDIV.US,D,20241104,000000,19.55,19.55,19.4876,19.4876,3016,0
|
| 68 |
+
BDIV.US,D,20241105,000000,19.68,19.7118,19.6798,19.7118,1028,0
|
| 69 |
+
BDIV.US,D,20241106,000000,20,20.1,19.97,20.0605,7158,0
|
| 70 |
+
BDIV.US,D,20241107,000000,20.15,20.22,20.15,20.1773,2460,0
|
| 71 |
+
BDIV.US,D,20241108,000000,20.385,20.385,20.3338,20.3338,126,0
|
| 72 |
+
BDIV.US,D,20241114,000000,20.26,20.26,20.1769,20.1769,103,0
|
| 73 |
+
BDIV.US,D,20241115,000000,20.04,20.04,20.03,20.0316,2509,0
|
| 74 |
+
BDIV.US,D,20241118,000000,20.13,20.13,20.13,20.13,840,0
|
| 75 |
+
BDIV.US,D,20241119,000000,19.9818,20.06,19.9818,20.0386,4679,0
|
| 76 |
+
BDIV.US,D,20241120,000000,19.99,20.11,19.99,20.1,3710,0
|
| 77 |
+
BDIV.US,D,20241121,000000,20.3384,20.3384,20.33,20.33,755,0
|
| 78 |
+
BDIV.US,D,20241122,000000,20.32,20.3776,20.32,20.3776,5917,0
|
| 79 |
+
BDIV.US,D,20241125,000000,20.46,20.4935,20.4552,20.4935,656,0
|
| 80 |
+
BDIV.US,D,20241126,000000,20.62,20.66,20.62,20.6482,939,0
|
| 81 |
+
BDIV.US,D,20241127,000000,20.6502,20.6502,20.5478,20.5478,1598,0
|
| 82 |
+
BDIV.US,D,20241129,000000,20.65,20.675,20.65,20.675,534,0
|
| 83 |
+
BDIV.US,D,20241202,000000,20.59,20.62,20.585,20.6089,11205,0
|
| 84 |
+
BDIV.US,D,20241203,000000,20.55,20.6,20.55,20.5894,2338,0
|
| 85 |
+
BDIV.US,D,20241204,000000,20.61,20.6405,20.575,20.6405,1461,0
|
| 86 |
+
BDIV.US,D,20241205,000000,20.58,20.6,20.5475,20.5475,1835,0
|
| 87 |
+
BDIV.US,D,20241206,000000,20.5284,20.5284,20.5155,20.5155,367,0
|
| 88 |
+
BDIV.US,D,20241209,000000,20.5,20.5,20.39,20.41,17474,0
|
| 89 |
+
BDIV.US,D,20241210,000000,20.24,20.24,20.21,20.21,1273,0
|
| 90 |
+
BDIV.US,D,20241211,000000,20.25,20.25,20.1783,20.1783,676,0
|
| 91 |
+
BDIV.US,D,20241212,000000,20.16,20.16,20.0774,20.0774,6086,0
|
| 92 |
+
BDIV.US,D,20241213,000000,20.12,20.17,20.12,20.1427,7574,0
|
| 93 |
+
BDIV.US,D,20241216,000000,20.18,20.18,20.0924,20.0924,645,0
|
| 94 |
+
BDIV.US,D,20241217,000000,19.9723,20.01,19.93,19.99,2451,0
|
| 95 |
+
BDIV.US,D,20241218,000000,19.96,19.97,19.52,19.52,5360,0
|
| 96 |
+
BDIV.US,D,20241219,000000,19.54,19.54,19.43,19.43,2757,0
|
| 97 |
+
BDIV.US,D,20241220,000000,19.67,19.75,19.5955,19.5955,4791,0
|
| 98 |
+
BDIV.US,D,20241223,000000,19.5177,19.679,19.5177,19.679,10319,0
|
| 99 |
+
BDIV.US,D,20241224,000000,19.79,19.86,19.76,19.86,1600,0
|
| 100 |
+
BDIV.US,D,20241226,000000,19.88,19.89,19.88,19.8849,4411,0
|
| 101 |
+
BDIV.US,D,20241227,000000,19.725,19.73,19.7,19.7019,786,0
|
| 102 |
+
BDIV.US,D,20241230,000000,19.48,19.5108,19.48,19.5108,115,0
|
| 103 |
+
BDIV.US,D,20250102,000000,19.563,19.587,19.39,19.3997,918,0
|
| 104 |
+
BDIV.US,D,20250106,000000,19.57,19.57,19.5232,19.5232,307,0
|
| 105 |
+
BDIV.US,D,20250114,000000,19.4829,19.4829,19.43,19.4638,2431,0
|
| 106 |
+
BDIV.US,D,20250115,000000,19.7191,19.73,19.67,19.67,580,0
|
| 107 |
+
BDIV.US,D,20250116,000000,19.86,19.86,19.845,19.845,106,0
|
| 108 |
+
BDIV.US,D,20250117,000000,20,20.01,19.99,20,1250,0
|
| 109 |
+
BDIV.US,D,20250122,000000,20.22,20.25,20.21,20.228,4384,0
|
| 110 |
+
BDIV.US,D,20250127,000000,20.09,20.1971,20.09,20.1971,3016,0
|
| 111 |
+
BDIV.US,D,20250128,000000,20.15,20.2141,20.15,20.2141,181,0
|
| 112 |
+
BDIV.US,D,20250129,000000,20.28,20.28,20.22,20.24,509,0
|
| 113 |
+
BDIV.US,D,20250130,000000,20.38,20.43,20.26,20.43,948,0
|
| 114 |
+
BDIV.US,D,20250203,000000,20.18,20.2298,20.18,20.2298,193,0
|
| 115 |
+
BDIV.US,D,20250204,000000,20.245,20.265,20.235,20.265,937,0
|
| 116 |
+
BDIV.US,D,20250205,000000,20.3432,20.4499,20.3432,20.4499,692,0
|
| 117 |
+
BDIV.US,D,20250210,000000,20.51,20.5854,20.5099,20.5854,1735,0
|
| 118 |
+
BDIV.US,D,20250212,000000,20.65,20.65,20.6031,20.6031,145,0
|
| 119 |
+
BDIV.US,D,20250213,000000,20.76,20.7728,20.75,20.7728,271,0
|
| 120 |
+
BDIV.US,D,20250218,000000,20.72,20.7791,20.7,20.7791,2611,0
|
| 121 |
+
BDIV.US,D,20250219,000000,20.72,20.92,20.72,20.8485,21992,0
|
| 122 |
+
BDIV.US,D,20250220,000000,20.7708,20.7708,20.68,20.7494,34566,0
|
| 123 |
+
BDIV.US,D,20250221,000000,20.51,20.51,20.4204,20.4204,583,0
|
| 124 |
+
BDIV.US,D,20250224,000000,20.41,20.42,20.39,20.39,1893,0
|
| 125 |
+
BDIV.US,D,20250225,000000,20.35,20.46,20.35,20.3944,6599,0
|
| 126 |
+
BDIV.US,D,20250226,000000,20.49,20.51,20.3348,20.3493,3057,0
|
| 127 |
+
BDIV.US,D,20250227,000000,20.41,20.46,20.1421,20.1421,16627,0
|
| 128 |
+
BDIV.US,D,20250228,000000,20.2,20.39,20.12,20.39,32236,0
|
| 129 |
+
BDIV.US,D,20250303,000000,20.42,20.42,20.2175,20.2175,322,0
|
| 130 |
+
BDIV.US,D,20250304,000000,19.9462,20.2,19.9163,19.9163,3930,0
|
| 131 |
+
BDIV.US,D,20250305,000000,19.98,20.1367,19.92,20.1367,10546,0
|
| 132 |
+
BDIV.US,D,20250306,000000,20.02,20.02,19.8304,19.8563,6792,0
|
| 133 |
+
BDIV.US,D,20250307,000000,19.83,19.935,19.8,19.9,1448,0
|
| 134 |
+
BDIV.US,D,20250310,000000,19.43,19.6,19.43,19.5621,11151,0
|
| 135 |
+
BDIV.US,D,20250311,000000,19.54,19.54,19.25,19.34,9396,0
|
| 136 |
+
BDIV.US,D,20250312,000000,19.24,19.36,19.24,19.3076,3473,0
|
| 137 |
+
BDIV.US,D,20250313,000000,19.13,19.13,19.1,19.1,2910,0
|
| 138 |
+
BDIV.US,D,20250314,000000,19.3298,19.3856,19.3298,19.3856,511,0
|
| 139 |
+
BDIV.US,D,20250319,000000,19.5694,19.6306,19.5694,19.6306,133,0
|
| 140 |
+
BDIV.US,D,20250321,000000,19.45,19.5546,19.4408,19.5546,1125,0
|
| 141 |
+
BDIV.US,D,20250324,000000,19.77,19.81,19.77,19.8054,937,0
|
| 142 |
+
BDIV.US,D,20250326,000000,19.86,19.86,19.73,19.73,1898,0
|
| 143 |
+
BDIV.US,D,20250327,000000,19.72,19.72,19.6684,19.6684,698,0
|
| 144 |
+
BDIV.US,D,20250328,000000,19.46,19.46,19.37,19.37,615,0
|
| 145 |
+
BDIV.US,D,20250331,000000,19.365,19.5494,19.365,19.5412,1476,0
|
| 146 |
+
BDIV.US,D,20250402,000000,19.68,19.7125,19.68,19.7125,5921,0
|
| 147 |
+
BDIV.US,D,20250403,000000,19.15,19.2335,19.1,19.1,2867,0
|
| 148 |
+
BDIV.US,D,20250404,000000,18.54,18.54,18.032,18.032,9971,0
|
| 149 |
+
BDIV.US,D,20250407,000000,17.36,18.19,17.36,17.8576,3681,0
|
| 150 |
+
BDIV.US,D,20250408,000000,18.46,18.46,17.6899,17.6899,874,0
|
| 151 |
+
BDIV.US,D,20250410,000000,18.73,18.73,18.605,18.605,1693,0
|
| 152 |
+
BDIV.US,D,20250411,000000,18.61,18.9183,18.51,18.8786,2900,0
|
| 153 |
+
BDIV.US,D,20250414,000000,19.1,19.15,19.01,19.09,2100,0
|
| 154 |
+
BDIV.US,D,20250415,000000,19.1,19.14,19.05,19.05,2795,0
|
| 155 |
+
BDIV.US,D,20250416,000000,18.96,18.96,18.72,18.72,1557,0
|
| 156 |
+
BDIV.US,D,20250417,000000,18.7,18.73,18.6784,18.6784,679,0
|
| 157 |
+
BDIV.US,D,20250421,000000,18.52,18.52,18.0864,18.25,1763,0
|
| 158 |
+
BDIV.US,D,20250422,000000,18.51,18.66,18.51,18.6417,767,0
|
| 159 |
+
BDIV.US,D,20250423,000000,18.84,18.84,18.82,18.8369,338,0
|
| 160 |
+
BDIV.US,D,20250424,000000,19.07,19.0948,19.07,19.0948,706,0
|
| 161 |
+
BDIV.US,D,20250425,000000,18.9272,19.0621,18.9272,19.0621,2534,0
|
| 162 |
+
BDIV.US,D,20250428,000000,19.14,19.1549,19.0529,19.1549,6498,0
|
| 163 |
+
BDIV.US,D,20250430,000000,19.2001,19.3812,19.2001,19.3812,230,0
|
| 164 |
+
BDIV.US,D,20250501,000000,19.5418,19.5418,19.4737,19.4737,225,0
|
| 165 |
+
BDIV.US,D,20250502,000000,19.67,19.7115,19.67,19.7115,174,0
|
| 166 |
+
BDIV.US,D,20250506,000000,19.63,19.63,19.6084,19.6084,204,0
|
| 167 |
+
BDIV.US,D,20250507,000000,19.67,19.69,19.6356,19.6356,3063,0
|
| 168 |
+
BDIV.US,D,20250509,000000,19.68,19.69,19.6591,19.6591,466,0
|
| 169 |
+
BDIV.US,D,20250512,000000,20,20.0265,19.95,20.0265,2070,0
|
| 170 |
+
BDIV.US,D,20250514,000000,19.9316,19.9316,19.89,19.9299,739,0
|
| 171 |
+
BDIV.US,D,20250515,000000,20.04,20.1001,20.03,20.0988,46884,0
|
| 172 |
+
BDIV.US,D,20250516,000000,20.04,20.2572,20.04,20.2572,1778,0
|
| 173 |
+
BDIV.US,D,20250519,000000,20.18,20.35,20.18,20.3233,12261,0
|
| 174 |
+
BDIV.US,D,20250520,000000,20.3,20.3006,20.3,20.3006,105,0
|
| 175 |
+
BDIV.US,D,20250521,000000,20.18,20.18,19.9932,19.9932,282,0
|
| 176 |
+
BDIV.US,D,20250522,000000,19.86,19.9023,19.86,19.9023,677,0
|
| 177 |
+
BDIV.US,D,20250602,000000,20.205,20.2879,20.205,20.2879,118,0
|
| 178 |
+
BDIV.US,D,20250604,000000,20.44,20.47,20.3972,20.3972,939,0
|
| 179 |
+
BDIV.US,D,20250605,000000,20.417,20.417,20.3432,20.3432,540,0
|
| 180 |
+
BDIV.US,D,20250606,000000,20.48,20.48,20.4706,20.4706,705,0
|
| 181 |
+
BDIV.US,D,20250609,000000,20.46,20.46,20.4208,20.4208,136,0
|
| 182 |
+
BDIV.US,D,20250613,000000,20.49,20.56,20.443,20.443,1229,0
|
| 183 |
+
BDIV.US,D,20250616,000000,20.56,20.56,20.51,20.56,459,0
|
| 184 |
+
BDIV.US,D,20250617,000000,20.48,20.48,20.37,20.3822,611,0
|
| 185 |
+
BDIV.US,D,20250618,000000,20.46,20.5,20.3705,20.3705,22113,0
|
| 186 |
+
BDIV.US,D,20250620,000000,20.35,20.35,20.27,20.3211,761,0
|
| 187 |
+
BDIV.US,D,20250623,000000,20.35,20.5588,20.29,20.5588,621,0
|
| 188 |
+
BDIV.US,D,20250624,000000,20.65,20.77,20.65,20.7432,1391,0
|
| 189 |
+
BDIV.US,D,20250625,000000,20.69,20.69,20.6147,20.6147,219,0
|
| 190 |
+
BDIV.US,D,20250626,000000,20.72,20.7839,20.72,20.7839,347,0
|
| 191 |
+
BDIV.US,D,20250627,000000,20.83,20.83,20.8275,20.8275,237,0
|
| 192 |
+
BDIV.US,D,20250630,000000,20.86,20.974,20.86,20.974,711,0
|
| 193 |
+
BDIV.US,D,20250701,000000,20.98,21.0369,20.98,21.0369,396,0
|
| 194 |
+
BDIV.US,D,20250703,000000,21.19,21.27,21.19,21.2575,940,0
|
| 195 |
+
BDIV.US,D,20250707,000000,21.0821,21.1582,21.0821,21.1582,3033,0
|
| 196 |
+
BDIV.US,D,20250708,000000,21.11,21.11,21.09,21.0911,710,0
|
| 197 |
+
BDIV.US,D,20250709,000000,21.1,21.1721,21.1,21.1721,265,0
|
| 198 |
+
BDIV.US,D,20250710,000000,21.18,21.1946,21.165,21.1946,496,0
|
| 199 |
+
BDIV.US,D,20250711,000000,21.12,21.1524,21.11,21.1524,666,0
|
| 200 |
+
BDIV.US,D,20250717,000000,21.1807,21.2154,21.1547,21.2154,1268,0
|
| 201 |
+
BDIV.US,D,20250718,000000,21.19,21.2,21.19,21.196,4422,0
|
| 202 |
+
BDIV.US,D,20250721,000000,21.24,21.24,21.2083,21.2083,1215,0
|
| 203 |
+
BDIV.US,D,20250724,000000,21.39,21.39,21.3776,21.3776,2952,0
|
| 204 |
+
BDIV.US,D,20250725,000000,21.4367,21.4644,21.4367,21.4644,2329,0
|
| 205 |
+
BDIV.US,D,20250728,000000,21.4004,21.4004,21.3751,21.3751,154,0
|
| 206 |
+
BDIV.US,D,20250729,000000,21.4116,21.4116,21.37,21.3947,2042,0
|
| 207 |
+
BDIV.US,D,20250731,000000,21.28,21.28,21.1099,21.1099,320,0
|
| 208 |
+
BDIV.US,D,20250804,000000,21.21,21.2372,21.21,21.2372,299,0
|
| 209 |
+
BDIV.US,D,20250805,000000,21.15,21.16,21.15,21.1583,857,0
|
| 210 |
+
BDIV.US,D,20250814,000000,21.59,21.6089,21.59,21.6089,117,0
|
| 211 |
+
BDIV.US,D,20250815,000000,21.5994,21.5994,21.5851,21.5851,199,0
|
| 212 |
+
BDIV.US,D,20250820,000000,21.5123,21.5766,21.5123,21.5766,7297,0
|
| 213 |
+
BDIV.US,D,20250825,000000,21.57,21.66,21.5239,21.5239,2904,0
|
| 214 |
+
BDIV.US,D,20250827,000000,21.66,21.66,21.6594,21.6594,2059,0
|
| 215 |
+
BDIV.US,D,20250908,000000,21.62,21.6834,21.61,21.6834,715,0
|
| 216 |
+
BDIV.US,D,20250909,000000,21.7,21.7401,21.69,21.7401,1024,0
|
| 217 |
+
BDIV.US,D,20250910,000000,22.16,22.16,22.1232,22.1232,135,0
|
| 218 |
+
BDIV.US,D,20250915,000000,22.31,22.31,22.2427,22.2427,104,0
|
| 219 |
+
BDIV.US,D,20250916,000000,22.19,22.19,22.1701,22.1701,119,0
|
| 220 |
+
BDIV.US,D,20250919,000000,22.32,22.3419,22.32,22.3419,111,0
|
| 221 |
+
BDIV.US,D,20250922,000000,22.35,22.4921,22.335,22.4921,648,0
|
| 222 |
+
BDIV.US,D,20250923,000000,22.4673,22.47,22.42,22.4546,1809,0
|
| 223 |
+
BDIV.US,D,20250924,000000,22.48,22.48,22.385,22.4019,6215,0
|
| 224 |
+
BDIV.US,D,20250925,000000,22.31,22.31,22.27,22.2928,422,0
|
| 225 |
+
BDIV.US,D,20250926,000000,22.35,22.4044,22.35,22.4044,1131,0
|
| 226 |
+
BDIV.US,D,20250930,000000,22.3702,22.4864,22.3702,22.4864,691,0
|
| 227 |
+
BDIV.US,D,20251001,000000,22.45,22.6,22.4499,22.5966,2595,0
|
| 228 |
+
BDIV.US,D,20251003,000000,22.67,22.67,22.625,22.625,373,0
|
| 229 |
+
BDIV.US,D,20251006,000000,22.66,22.7048,22.62,22.7048,1508,0
|
| 230 |
+
BDIV.US,D,20251007,000000,22.57,22.5962,22.53,22.5962,344,0
|
| 231 |
+
BDIV.US,D,20251008,000000,22.62,22.6791,22.62,22.6791,108,0
|
| 232 |
+
BDIV.US,D,20251009,000000,22.6562,22.6562,22.6519,22.6519,241,0
|
| 233 |
+
BDIV.US,D,20251010,000000,22.74,22.74,22.3104,22.3104,827,0
|
| 234 |
+
BDIV.US,D,20251013,000000,22.51,22.63,22.46,22.5964,3619,0
|
| 235 |
+
BDIV.US,D,20251014,000000,22.54,22.76,22.54,22.6975,697,0
|
| 236 |
+
BDIV.US,D,20251016,000000,22.83,22.83,22.5822,22.5822,799,0
|
| 237 |
+
BDIV.US,D,20251017,000000,22.63,22.6379,22.55,22.6379,507,0
|
| 238 |
+
BDIV.US,D,20251021,000000,22.66,22.6706,22.66,22.6706,521,0
|
| 239 |
+
BDIV.US,D,20251022,000000,22.6,22.6,22.5772,22.5772,403,0
|
| 240 |
+
BDIV.US,D,20251023,000000,22.7,22.7,22.6627,22.6627,2733,0
|
| 241 |
+
BDIV.US,D,20251024,000000,22.8,22.89,22.8,22.84,3317,0
|
| 242 |
+
BDIV.US,D,20251028,000000,22.936,22.94,22.9034,22.9034,776,0
|
| 243 |
+
BDIV.US,D,20251029,000000,22.88,22.88,22.7813,22.7813,2178,0
|
| 244 |
+
BDIV.US,D,20251030,000000,22.88,22.88,22.6894,22.6894,1355,0
|
| 245 |
+
BDIV.US,D,20251031,000000,22.65,22.68,22.56,22.645,1174,0
|
| 246 |
+
BDIV.US,D,20251103,000000,22.57,22.57,22.48,22.5017,1461,0
|
| 247 |
+
BDIV.US,D,20251104,000000,22.5,22.5,22.4531,22.4531,229,0
|
| 248 |
+
BDIV.US,D,20251105,000000,22.52,22.5266,22.52,22.5266,234,0
|
| 249 |
+
BDIV.US,D,20251106,000000,22.49,22.49,22.4283,22.4283,251,0
|
| 250 |
+
BDIV.US,D,20251107,000000,22.33,22.4708,22.33,22.4708,268,0
|
| 251 |
+
BDIV.US,D,20251111,000000,22.67,22.7576,22.67,22.7576,113,0
|
| 252 |
+
BDIV.US,D,20251113,000000,22.76,22.76,22.5113,22.5113,324,0
|
| 253 |
+
BDIV.US,D,20251117,000000,22.54,22.54,22.3325,22.3325,1275,0
|
| 254 |
+
BDIV.US,D,20251118,000000,22.23,22.2651,22.23,22.2651,117,0
|
| 255 |
+
BDIV.US,D,20251119,000000,22.38,22.38,22.3298,22.3748,1820,0
|
| 256 |
+
BDIV.US,D,20251120,000000,22.66,22.66,22.1471,22.1471,2853,0
|
| 257 |
+
BDIV.US,D,20251121,000000,22.15,22.38,22.15,22.2783,1272,0
|
| 258 |
+
BDIV.US,D,20251124,000000,22.44,22.51,22.44,22.4934,2985,0
|
| 259 |
+
BDIV.US,D,20251202,000000,22.81,22.8382,22.81,22.8382,5665,0
|
| 260 |
+
BDIV.US,D,20251205,000000,22.85,22.85,22.8035,22.8035,4439,0
|
| 261 |
+
BDIV.US,D,20251208,000000,22.81,22.85,22.7474,22.7474,4050,0
|
| 262 |
+
BDIV.US,D,20251209,000000,22.76,22.76,22.6858,22.6858,2009,0
|
| 263 |
+
BDIV.US,D,20251222,000000,22.7398,22.8084,22.7398,22.8084,2414,0
|
| 264 |
+
BDIV.US,D,20251226,000000,23.01,23.48,22.97,23.0248,41222,0
|
| 265 |
+
BDIV.US,D,20251229,000000,23,23.01,22.97,22.9714,1624,0
|
| 266 |
+
BDIV.US,D,20251231,000000,22.844,22.87,22.7535,22.7535,4140,0
|
| 267 |
+
BDIV.US,D,20260107,000000,22.9792,22.9792,22.8781,22.8781,644,0
|
| 268 |
+
BDIV.US,D,20260109,000000,23.2198,23.2495,23.2198,23.2495,298,0
|
| 269 |
+
BDIV.US,D,20260113,000000,23.2,23.22,23.18,23.1891,2311,0
|
| 270 |
+
BDIV.US,D,20260114,000000,23.15,23.15,23.0899,23.1242,9711,0
|
| 271 |
+
BDIV.US,D,20260115,000000,23.35,23.37,23.2609,23.2609,933,0
|
| 272 |
+
BDIV.US,D,20260116,000000,22.95,23.33,22.95,23.2977,25053,0
|
| 273 |
+
BDIV.US,D,20260120,000000,23.02,23.02,22.915,22.915,1551,0
|
| 274 |
+
BDIV.US,D,20260121,000000,22.99,23.14,22.93,23.0743,13804,0
|
| 275 |
+
BDIV.US,D,20260122,000000,23.1,23.17,23.0999,23.1169,2792,0
|
| 276 |
+
BDIV.US,D,20260123,000000,23.07,23.1021,23.07,23.1021,616,0
|
| 277 |
+
BDIV.US,D,20260126,000000,23.24,23.3,23.19,23.2657,881,0
|
| 278 |
+
BDIV.US,D,20260127,000000,23.32,23.32,23.2967,23.2967,707,0
|
| 279 |
+
BDIV.US,D,20260128,000000,23.28,23.295,23.25,23.2916,35710,0
|
| 280 |
+
BDIV.US,D,20260129,000000,23.24,23.2937,23.12,23.2937,925,0
|
| 281 |
+
BDIV.US,D,20260130,000000,23.27,23.27,23.13,23.2286,4749,0
|
| 282 |
+
BDIV.US,D,20260202,000000,23.36,23.39,23.27,23.3741,4887,0
|
| 283 |
+
BDIV.US,D,20260203,000000,23.35,23.39,23.2714,23.2714,893,0
|
| 284 |
+
BDIV.US,D,20260204,000000,23.42,23.42,23.18,23.2483,2446,0
|
| 285 |
+
BDIV.US,D,20260205,000000,23.31,23.31,23.18,23.2,3351,0
|
| 286 |
+
BDIV.US,D,20260206,000000,23.43,23.5313,23.43,23.5313,486,0
|
| 287 |
+
BDIV.US,D,20260209,000000,23.63,23.74,23.63,23.7395,846,0
|
| 288 |
+
BDIV.US,D,20260210,000000,23.76,23.85,23.725,23.725,2894,0
|
| 289 |
+
BDIV.US,D,20260211,000000,23.83,23.87,23.82,23.8607,4091,0
|
| 290 |
+
BDIV.US,D,20260212,000000,23.9501,23.9585,23.6555,23.6555,21835,0
|
| 291 |
+
BDIV.US,D,20260213,000000,23.74,23.87,23.73,23.79,3844,0
|
| 292 |
+
BDIV.US,D,20260217,000000,23.77,23.8261,23.77,23.8261,909,0
|
| 293 |
+
BDIV.US,D,20260218,000000,23.88,23.89,23.79,23.79,4501,0
|
daily/us/nyse stocks/1/bfs.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bhr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bip.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bip_b.us.txt
ADDED
|
@@ -0,0 +1,1272 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BIP_B.US,D,20210127,000000,24.74,24.84,24.66,24.8,317377,0
|
| 3 |
+
BIP_B.US,D,20210128,000000,24.84,25,24.81,24.95,325251,0
|
| 4 |
+
BIP_B.US,D,20210129,000000,25,25.1,24.76,24.85,1057434,0
|
| 5 |
+
BIP_B.US,D,20210201,000000,24.95,25,24.8931,24.92,56963,0
|
| 6 |
+
BIP_B.US,D,20210202,000000,25.0198,25.18,24.96,25.07,214670,0
|
| 7 |
+
BIP_B.US,D,20210203,000000,25.14,25.4,25.05,25.24,151600,0
|
| 8 |
+
BIP_B.US,D,20210204,000000,25.24,25.5768,25.17,25.45,50706,0
|
| 9 |
+
BIP_B.US,D,20210205,000000,25.525,25.525,25.34,25.35,56969,0
|
| 10 |
+
BIP_B.US,D,20210208,000000,25.5,25.5,25.34,25.36,36988,0
|
| 11 |
+
BIP_B.US,D,20210209,000000,25.35,25.49,25.31,25.49,27571,0
|
| 12 |
+
BIP_B.US,D,20210210,000000,25.5,25.5405,25.46,25.49,170097,0
|
| 13 |
+
BIP_B.US,D,20210211,000000,25.31,25.45,25.3,25.35,80437,0
|
| 14 |
+
BIP_B.US,D,20210212,000000,25.3,25.37,25.18,25.35,11397,0
|
| 15 |
+
BIP_B.US,D,20210216,000000,25.25,25.4699,25.07,25.2,116571,0
|
| 16 |
+
BIP_B.US,D,20210217,000000,25.16,25.31,25.15,25.25,44012,0
|
| 17 |
+
BIP_B.US,D,20210218,000000,25.2,25.2299,25.09,25.2299,37026,0
|
| 18 |
+
BIP_B.US,D,20210219,000000,25.19,25.24,25.1,25.15,27654,0
|
| 19 |
+
BIP_B.US,D,20210222,000000,25.15,25.15,25,25,17484,0
|
| 20 |
+
BIP_B.US,D,20210223,000000,25,25.05,24.91,24.99,64970,0
|
| 21 |
+
BIP_B.US,D,20210224,000000,24.9,24.9,24.81,24.8419,4772,0
|
| 22 |
+
BIP_B.US,D,20210225,000000,24.76,24.76,24.09,24.19,22090,0
|
| 23 |
+
BIP_B.US,D,20210226,000000,24.34,24.49,24.2,24.4452,11008,0
|
| 24 |
+
BIP_B.US,D,20210301,000000,24.59,24.68,24.53,24.63,11933,0
|
| 25 |
+
BIP_B.US,D,20210302,000000,24.58,24.85,24.58,24.798,15581,0
|
| 26 |
+
BIP_B.US,D,20210303,000000,24.715,24.95,24.648,24.9,27328,0
|
| 27 |
+
BIP_B.US,D,20210304,000000,24.92,25,24.81,24.82,66502,0
|
| 28 |
+
BIP_B.US,D,20210305,000000,24.85,24.85,24.592,24.785,68456,0
|
| 29 |
+
BIP_B.US,D,20210308,000000,24.8,24.9099,24.78,24.9,7286,0
|
| 30 |
+
BIP_B.US,D,20210309,000000,24.95,24.99,24.79,24.86,13738,0
|
| 31 |
+
BIP_B.US,D,20210310,000000,24.95,24.99,24.9,24.96,56250,0
|
| 32 |
+
BIP_B.US,D,20210311,000000,24.99,25.08,24.99,25.0581,33159,0
|
| 33 |
+
BIP_B.US,D,20210312,000000,25.03,25.09,24.8195,24.97,18338,0
|
| 34 |
+
BIP_B.US,D,20210315,000000,24.99,25.15,24.99,25.14,24991,0
|
| 35 |
+
BIP_B.US,D,20210316,000000,25.15,25.15,25.01,25.08,18700,0
|
| 36 |
+
BIP_B.US,D,20210317,000000,25.11,25.14,25.02,25.02,19166,0
|
| 37 |
+
BIP_B.US,D,20210318,000000,25.01,25.01,24.71,24.71,14833,0
|
| 38 |
+
BIP_B.US,D,20210319,000000,24.75,24.89,24.75,24.8,7753,0
|
| 39 |
+
BIP_B.US,D,20210322,000000,24.82,24.98,24.82,24.91,9498,0
|
| 40 |
+
BIP_B.US,D,20210323,000000,24.9893,25.0112,24.86,24.88,17261,0
|
| 41 |
+
BIP_B.US,D,20210324,000000,24.98,25.07,24.85,24.92,18240,0
|
| 42 |
+
BIP_B.US,D,20210325,000000,24.95,25.095,24.95,24.95,5713,0
|
| 43 |
+
BIP_B.US,D,20210326,000000,24.95,25,24.95,24.999,5876,0
|
| 44 |
+
BIP_B.US,D,20210329,000000,25,25.12,24.99,25.11,26731,0
|
| 45 |
+
BIP_B.US,D,20210330,000000,25.11,25.15,25.04,25.11,16084,0
|
| 46 |
+
BIP_B.US,D,20210331,000000,25.0976,25.25,25.091,25.23,21127,0
|
| 47 |
+
BIP_B.US,D,20210401,000000,25.2,25.34,25.2,25.33,16737,0
|
| 48 |
+
BIP_B.US,D,20210405,000000,25.35,25.51,25.22,25.5,12282,0
|
| 49 |
+
BIP_B.US,D,20210406,000000,25.32,25.55,25.2903,25.4901,30555,0
|
| 50 |
+
BIP_B.US,D,20210407,000000,25.5,25.66,25.409,25.66,35688,0
|
| 51 |
+
BIP_B.US,D,20210408,000000,25.6,25.6,25.28,25.42,41987,0
|
| 52 |
+
BIP_B.US,D,20210409,000000,25.4,25.4,25.14,25.25,32288,0
|
| 53 |
+
BIP_B.US,D,20210412,000000,25.3,25.3,25.19,25.19,5970,0
|
| 54 |
+
BIP_B.US,D,20210413,000000,25.24,25.48,25.21,25.31,42752,0
|
| 55 |
+
BIP_B.US,D,20210414,000000,25.35,25.38,25.2269,25.26,31012,0
|
| 56 |
+
BIP_B.US,D,20210415,000000,25.28,25.35,25.27,25.3,8826,0
|
| 57 |
+
BIP_B.US,D,20210416,000000,25.33,25.38,25.32,25.35,8609,0
|
| 58 |
+
BIP_B.US,D,20210419,000000,25.36,25.4688,25.18,25.18,16533,0
|
| 59 |
+
BIP_B.US,D,20210420,000000,25.26,25.26,25.16,25.2,14842,0
|
| 60 |
+
BIP_B.US,D,20210421,000000,25.1872,25.291,25.1872,25.27,10427,0
|
| 61 |
+
BIP_B.US,D,20210422,000000,25.26,25.3,25.25,25.29,17859,0
|
| 62 |
+
BIP_B.US,D,20210423,000000,25.38,25.48,25.3464,25.4707,7533,0
|
| 63 |
+
BIP_B.US,D,20210426,000000,25.46,25.56,25.46,25.54,8858,0
|
| 64 |
+
BIP_B.US,D,20210427,000000,25.5062,25.627,25.5062,25.5657,7117,0
|
| 65 |
+
BIP_B.US,D,20210428,000000,25.53,25.59,25.39,25.39,4051,0
|
| 66 |
+
BIP_B.US,D,20210429,000000,25.4068,25.418,25.19,25.22,17906,0
|
| 67 |
+
BIP_B.US,D,20210430,000000,25.24,25.28,25.1,25.1,40591,0
|
| 68 |
+
BIP_B.US,D,20210503,000000,25.2,25.28,25.16,25.16,16091,0
|
| 69 |
+
BIP_B.US,D,20210504,000000,25.19,25.3,25.19,25.2501,11598,0
|
| 70 |
+
BIP_B.US,D,20210505,000000,25.25,25.25,25.19,25.19,10361,0
|
| 71 |
+
BIP_B.US,D,20210506,000000,25.2,25.26,25.18,25.22,48428,0
|
| 72 |
+
BIP_B.US,D,20210507,000000,25.3,25.5,25.26,25.34,13469,0
|
| 73 |
+
BIP_B.US,D,20210510,000000,25.37,25.39,25.15,25.2,32289,0
|
| 74 |
+
BIP_B.US,D,20210511,000000,25.09,25.1,24.85,24.9,52910,0
|
| 75 |
+
BIP_B.US,D,20210512,000000,24.87,24.9101,24.52,24.73,32876,0
|
| 76 |
+
BIP_B.US,D,20210513,000000,24.86,24.86,24.69,24.69,10825,0
|
| 77 |
+
BIP_B.US,D,20210514,000000,24.79,24.95,24.7601,24.89,6322,0
|
| 78 |
+
BIP_B.US,D,20210517,000000,25.02,25.02,24.91,25,9196,0
|
| 79 |
+
BIP_B.US,D,20210518,000000,25.02,25.07,24.9624,25.07,25667,0
|
| 80 |
+
BIP_B.US,D,20210519,000000,24.99,25.051,24.91,25.0108,22054,0
|
| 81 |
+
BIP_B.US,D,20210520,000000,25.09,25.14,24.97,25.14,5592,0
|
| 82 |
+
BIP_B.US,D,20210521,000000,25.08,25.22,25.08,25.17,10932,0
|
| 83 |
+
BIP_B.US,D,20210524,000000,25.18,25.2,25.12,25.15,27673,0
|
| 84 |
+
BIP_B.US,D,20210525,000000,25.15,25.15,25.01,25.01,19299,0
|
| 85 |
+
BIP_B.US,D,20210526,000000,25.05,25.09,24.95,25.06,17515,0
|
| 86 |
+
BIP_B.US,D,20210527,000000,24.8,24.88,24.7704,24.8,31229,0
|
| 87 |
+
BIP_B.US,D,20210528,000000,24.84,24.945,24.7693,24.94,21435,0
|
| 88 |
+
BIP_B.US,D,20210601,000000,24.98,25,24.82,24.89,34495,0
|
| 89 |
+
BIP_B.US,D,20210602,000000,24.9,25.07,24.9,25.07,40610,0
|
| 90 |
+
BIP_B.US,D,20210603,000000,25.14,25.14,25.0686,25.07,18743,0
|
| 91 |
+
BIP_B.US,D,20210604,000000,25.0715,25.1,25,25.04,26423,0
|
| 92 |
+
BIP_B.US,D,20210607,000000,25.08,25.08,25.01,25.04,16070,0
|
| 93 |
+
BIP_B.US,D,20210608,000000,25.04,25.07,25.01,25.03,12606,0
|
| 94 |
+
BIP_B.US,D,20210609,000000,25.03,25.07,25.03,25.07,6860,0
|
| 95 |
+
BIP_B.US,D,20210610,000000,25.06,25.07,25,25,45642,0
|
| 96 |
+
BIP_B.US,D,20210611,000000,25.04,25.06,24.9818,25.06,14931,0
|
| 97 |
+
BIP_B.US,D,20210614,000000,25.06,25.09,25.05,25.09,22009,0
|
| 98 |
+
BIP_B.US,D,20210615,000000,25.1,25.18,25.1,25.11,23269,0
|
| 99 |
+
BIP_B.US,D,20210616,000000,25.18,25.18,25.09,25.18,10101,0
|
| 100 |
+
BIP_B.US,D,20210617,000000,25.22,25.22,25.17,25.21,5468,0
|
| 101 |
+
BIP_B.US,D,20210618,000000,25.22,25.29,25.17,25.27,14326,0
|
| 102 |
+
BIP_B.US,D,20210621,000000,25.3,25.3,25.1509,25.21,37028,0
|
| 103 |
+
BIP_B.US,D,20210622,000000,25.2278,25.37,25.17,25.36,14501,0
|
| 104 |
+
BIP_B.US,D,20210623,000000,25.38,25.42,25.25,25.41,37483,0
|
| 105 |
+
BIP_B.US,D,20210624,000000,25.42,25.45,25.35,25.35,13495,0
|
| 106 |
+
BIP_B.US,D,20210625,000000,25.42,25.42,25.25,25.35,12061,0
|
| 107 |
+
BIP_B.US,D,20210628,000000,25.39,25.4,25.35,25.4,24458,0
|
| 108 |
+
BIP_B.US,D,20210629,000000,25.4,25.61,25.35,25.44,32620,0
|
| 109 |
+
BIP_B.US,D,20210630,000000,25.52,26.01,25.37,26.01,116305,0
|
| 110 |
+
BIP_B.US,D,20210701,000000,25.85,26.04,25.79,26.01,12507,0
|
| 111 |
+
BIP_B.US,D,20210702,000000,26.02,26.25,25.9905,26.2,13234,0
|
| 112 |
+
BIP_B.US,D,20210706,000000,26.15,26.199,26.05,26.14,9181,0
|
| 113 |
+
BIP_B.US,D,20210707,000000,26.26,26.32,26.17,26.21,33068,0
|
| 114 |
+
BIP_B.US,D,20210708,000000,26.13,26.1625,26.1,26.1196,5178,0
|
| 115 |
+
BIP_B.US,D,20210709,000000,26.1008,26.12,26.08,26.08,3258,0
|
| 116 |
+
BIP_B.US,D,20210712,000000,26.24,26.24,25.98,26.01,27687,0
|
| 117 |
+
BIP_B.US,D,20210713,000000,26,26.1352,25.8,25.8,15447,0
|
| 118 |
+
BIP_B.US,D,20210714,000000,25.7351,25.945,25.6999,25.75,40491,0
|
| 119 |
+
BIP_B.US,D,20210715,000000,25.67,25.84,25.56,25.69,9606,0
|
| 120 |
+
BIP_B.US,D,20210716,000000,25.57,25.7,25.42,25.45,12284,0
|
| 121 |
+
BIP_B.US,D,20210719,000000,25.5,25.5,25.36,25.4,12581,0
|
| 122 |
+
BIP_B.US,D,20210720,000000,25.37,25.39,25.1,25.14,178848,0
|
| 123 |
+
BIP_B.US,D,20210721,000000,25.19,25.36,25.1444,25.26,28017,0
|
| 124 |
+
BIP_B.US,D,20210722,000000,25.26,25.34,25.12,25.19,52123,0
|
| 125 |
+
BIP_B.US,D,20210723,000000,25.15,25.2793,25.1,25.2,56847,0
|
| 126 |
+
BIP_B.US,D,20210726,000000,25.23,25.25,25.15,25.2,34751,0
|
| 127 |
+
BIP_B.US,D,20210727,000000,25.2,25.2,25.06,25.14,18411,0
|
| 128 |
+
BIP_B.US,D,20210728,000000,25.14,25.23,25.12,25.22,14130,0
|
| 129 |
+
BIP_B.US,D,20210729,000000,25.23,25.35,25.18,25.28,30801,0
|
| 130 |
+
BIP_B.US,D,20210730,000000,25.22,25.3745,25.22,25.29,29517,0
|
| 131 |
+
BIP_B.US,D,20210802,000000,25.34,25.42,25.25,25.28,26376,0
|
| 132 |
+
BIP_B.US,D,20210803,000000,25.25,25.3599,25.24,25.3,17819,0
|
| 133 |
+
BIP_B.US,D,20210804,000000,25.28,25.39,25.23,25.35,32401,0
|
| 134 |
+
BIP_B.US,D,20210805,000000,25.39,25.526,25.39,25.42,21829,0
|
| 135 |
+
BIP_B.US,D,20210806,000000,25.501,25.501,25.38,25.38,8983,0
|
| 136 |
+
BIP_B.US,D,20210809,000000,25.35,25.435,25.35,25.35,22850,0
|
| 137 |
+
BIP_B.US,D,20210810,000000,25.41,25.41,25.24,25.25,20293,0
|
| 138 |
+
BIP_B.US,D,20210811,000000,25.27,25.34,25.269,25.33,7863,0
|
| 139 |
+
BIP_B.US,D,20210812,000000,25.35,25.44,25.3,25.32,25692,0
|
| 140 |
+
BIP_B.US,D,20210813,000000,25.45,25.45,25.32,25.33,9710,0
|
| 141 |
+
BIP_B.US,D,20210816,000000,25.41,25.44,25.35,25.4,10014,0
|
| 142 |
+
BIP_B.US,D,20210817,000000,25.44,25.4786,25.3395,25.4,23536,0
|
| 143 |
+
BIP_B.US,D,20210818,000000,25.42,25.42,25.33,25.38,9579,0
|
| 144 |
+
BIP_B.US,D,20210819,000000,25.32,25.39,25.32,25.39,8738,0
|
| 145 |
+
BIP_B.US,D,20210820,000000,25.3903,25.44,25.38,25.43,7111,0
|
| 146 |
+
BIP_B.US,D,20210823,000000,25.43,25.62,25.4165,25.5901,13637,0
|
| 147 |
+
BIP_B.US,D,20210824,000000,25.5,25.6388,25.5,25.61,6759,0
|
| 148 |
+
BIP_B.US,D,20210825,000000,25.6,25.6,25.5,25.6,10887,0
|
| 149 |
+
BIP_B.US,D,20210826,000000,25.58,25.59,25.55,25.56,3153,0
|
| 150 |
+
BIP_B.US,D,20210827,000000,25.49,25.68,25.4,25.68,8480,0
|
| 151 |
+
BIP_B.US,D,20210830,000000,25.2701,25.39,25.2701,25.3896,13397,0
|
| 152 |
+
BIP_B.US,D,20210831,000000,25.35,25.3996,25.2474,25.29,16742,0
|
| 153 |
+
BIP_B.US,D,20210901,000000,25.345,25.4308,25.2909,25.42,19385,0
|
| 154 |
+
BIP_B.US,D,20210902,000000,25.44,25.44,25.29,25.34,63079,0
|
| 155 |
+
BIP_B.US,D,20210903,000000,25.39,25.39,25.315,25.38,6358,0
|
| 156 |
+
BIP_B.US,D,20210907,000000,25.32,25.34,25.21,25.28,10435,0
|
| 157 |
+
BIP_B.US,D,20210908,000000,25.33,25.34,25.24,25.24,10054,0
|
| 158 |
+
BIP_B.US,D,20210909,000000,25.27,25.27,25.21,25.263,15380,0
|
| 159 |
+
BIP_B.US,D,20210910,000000,25.25,25.26,25.13,25.13,32688,0
|
| 160 |
+
BIP_B.US,D,20210913,000000,25.19,25.19,25.11,25.14,11714,0
|
| 161 |
+
BIP_B.US,D,20210914,000000,25.19,25.2,25.09,25.12,18353,0
|
| 162 |
+
BIP_B.US,D,20210915,000000,25.13,25.2,25.12,25.16,23341,0
|
| 163 |
+
BIP_B.US,D,20210916,000000,25.16,25.2897,25.16,25.19,32137,0
|
| 164 |
+
BIP_B.US,D,20210917,000000,25.227,25.29,25.18,25.2251,17655,0
|
| 165 |
+
BIP_B.US,D,20210920,000000,25.18,25.28,25.0797,25.18,20117,0
|
| 166 |
+
BIP_B.US,D,20210921,000000,25.21,25.28,25.17,25.22,7174,0
|
| 167 |
+
BIP_B.US,D,20210922,000000,25.26,25.39,25.25,25.39,23292,0
|
| 168 |
+
BIP_B.US,D,20210923,000000,25.41,25.48,25.2851,25.36,9647,0
|
| 169 |
+
BIP_B.US,D,20210924,000000,25.36,25.36,25.2,25.2,4479,0
|
| 170 |
+
BIP_B.US,D,20210927,000000,25.26,25.26,25.14,25.21,16020,0
|
| 171 |
+
BIP_B.US,D,20210928,000000,25.1099,25.15,24.9773,25.035,50320,0
|
| 172 |
+
BIP_B.US,D,20210929,000000,25.13,25.36,25.13,25.34,16608,0
|
| 173 |
+
BIP_B.US,D,20210930,000000,25.41,25.42,25.25,25.42,9113,0
|
| 174 |
+
BIP_B.US,D,20211001,000000,25.49,25.49,25.34,25.34,697,0
|
| 175 |
+
BIP_B.US,D,20211004,000000,25.58,25.58,25.34,25.49,57735,0
|
| 176 |
+
BIP_B.US,D,20211005,000000,25.46,25.46,25.3871,25.451,4874,0
|
| 177 |
+
BIP_B.US,D,20211006,000000,25.35,25.58,25.25,25.5,42857,0
|
| 178 |
+
BIP_B.US,D,20211007,000000,25.34,25.5164,25.3,25.43,13139,0
|
| 179 |
+
BIP_B.US,D,20211008,000000,25.35,25.3923,25.2987,25.34,6573,0
|
| 180 |
+
BIP_B.US,D,20211011,000000,25.4,25.5399,25.3341,25.3341,13284,0
|
| 181 |
+
BIP_B.US,D,20211012,000000,25.4691,25.55,25.44,25.49,11482,0
|
| 182 |
+
BIP_B.US,D,20211013,000000,25.38,25.57,25.26,25.37,22795,0
|
| 183 |
+
BIP_B.US,D,20211014,000000,25.63,25.63,25.46,25.48,25197,0
|
| 184 |
+
BIP_B.US,D,20211015,000000,25.6,25.6,25.35,25.35,19264,0
|
| 185 |
+
BIP_B.US,D,20211018,000000,25.41,25.41,25.11,25.22,14668,0
|
| 186 |
+
BIP_B.US,D,20211019,000000,25.22,25.235,25.034,25.09,31205,0
|
| 187 |
+
BIP_B.US,D,20211020,000000,25.1,25.21,25.1,25.16,10936,0
|
| 188 |
+
BIP_B.US,D,20211021,000000,25.1,25.18,25.07,25.11,8401,0
|
| 189 |
+
BIP_B.US,D,20211022,000000,25.165,25.165,25.1,25.1,2933,0
|
| 190 |
+
BIP_B.US,D,20211025,000000,25.154,25.19,25.14,25.18,6142,0
|
| 191 |
+
BIP_B.US,D,20211026,000000,25.24,25.27,25.2,25.24,13174,0
|
| 192 |
+
BIP_B.US,D,20211027,000000,25.13,25.25,25.13,25.23,14516,0
|
| 193 |
+
BIP_B.US,D,20211028,000000,25.295,25.34,25.24,25.2499,6657,0
|
| 194 |
+
BIP_B.US,D,20211029,000000,25.2408,25.32,25.2408,25.32,1387,0
|
| 195 |
+
BIP_B.US,D,20211101,000000,25.2991,25.41,25.29,25.41,5361,0
|
| 196 |
+
BIP_B.US,D,20211102,000000,25.41,25.41,25.2189,25.4,26821,0
|
| 197 |
+
BIP_B.US,D,20211103,000000,25.4,25.5,25.35,25.39,12506,0
|
| 198 |
+
BIP_B.US,D,20211104,000000,25.55,25.55,25.48,25.48,7374,0
|
| 199 |
+
BIP_B.US,D,20211105,000000,25.47,25.52,25.4544,25.46,18111,0
|
| 200 |
+
BIP_B.US,D,20211108,000000,25.39,25.42,25.3,25.39,10005,0
|
| 201 |
+
BIP_B.US,D,20211109,000000,25.395,25.55,25.35,25.39,8917,0
|
| 202 |
+
BIP_B.US,D,20211110,000000,25.38,25.391,25.27,25.278,121717,0
|
| 203 |
+
BIP_B.US,D,20211111,000000,25.3028,25.365,25.11,25.11,41715,0
|
| 204 |
+
BIP_B.US,D,20211112,000000,25.17,25.22,25.15,25.17,3948,0
|
| 205 |
+
BIP_B.US,D,20211115,000000,25.2,25.28,25.17,25.21,38096,0
|
| 206 |
+
BIP_B.US,D,20211116,000000,25.26,25.34,25.26,25.26,64187,0
|
| 207 |
+
BIP_B.US,D,20211117,000000,25.3,25.37,25.26,25.3,14171,0
|
| 208 |
+
BIP_B.US,D,20211118,000000,25.34,25.4199,25.26,25.26,15556,0
|
| 209 |
+
BIP_B.US,D,20211119,000000,25.32,25.3511,25.29,25.3285,7926,0
|
| 210 |
+
BIP_B.US,D,20211122,000000,25.39,25.43,25.26,25.27,14446,0
|
| 211 |
+
BIP_B.US,D,20211123,000000,25.275,25.3186,25.17,25.23,7617,0
|
| 212 |
+
BIP_B.US,D,20211124,000000,25.1861,25.28,25.1861,25.2457,7897,0
|
| 213 |
+
BIP_B.US,D,20211126,000000,25.15,25.15,25.15,25.15,2300,0
|
| 214 |
+
BIP_B.US,D,20211129,000000,24.96,25.0899,24.96,25.079,8240,0
|
| 215 |
+
BIP_B.US,D,20211130,000000,25.09,25.09,25.01,25.04,14729,0
|
| 216 |
+
BIP_B.US,D,20211201,000000,25.08,25.3198,25,25.15,5806,0
|
| 217 |
+
BIP_B.US,D,20211202,000000,25.15,25.265,25.08,25.1509,7964,0
|
| 218 |
+
BIP_B.US,D,20211203,000000,25.27,25.27,25.0286,25.15,9189,0
|
| 219 |
+
BIP_B.US,D,20211206,000000,25.221,25.221,25.142,25.18,3387,0
|
| 220 |
+
BIP_B.US,D,20211207,000000,25.26,25.38,25.16,25.2407,18845,0
|
| 221 |
+
BIP_B.US,D,20211208,000000,25.18,25.27,25.18,25.2691,17836,0
|
| 222 |
+
BIP_B.US,D,20211209,000000,25.26,25.29,25.26,25.2893,4461,0
|
| 223 |
+
BIP_B.US,D,20211210,000000,25.09,25.16,25.09,25.16,1106,0
|
| 224 |
+
BIP_B.US,D,20211213,000000,25.2,25.251,25.2,25.22,5754,0
|
| 225 |
+
BIP_B.US,D,20211214,000000,25.1379,25.22,25.1379,25.22,5982,0
|
| 226 |
+
BIP_B.US,D,20211215,000000,25.055,25.12,25,25.09,21165,0
|
| 227 |
+
BIP_B.US,D,20211216,000000,25.14,25.22,25.09,25.19,7939,0
|
| 228 |
+
BIP_B.US,D,20211217,000000,25.29,25.3,25.09,25.11,2698,0
|
| 229 |
+
BIP_B.US,D,20211220,000000,25.11,25.27,25.11,25.14,2961,0
|
| 230 |
+
BIP_B.US,D,20211221,000000,25.19,25.19,25.06,25.06,2808,0
|
| 231 |
+
BIP_B.US,D,20211222,000000,25.1262,25.2127,25.06,25.19,15569,0
|
| 232 |
+
BIP_B.US,D,20211223,000000,25.09,25.11,25.09,25.11,2595,0
|
| 233 |
+
BIP_B.US,D,20211227,000000,25.1,25.22,25.02,25.04,4034,0
|
| 234 |
+
BIP_B.US,D,20211228,000000,25.09,25.15,25.09,25.1112,2822,0
|
| 235 |
+
BIP_B.US,D,20211229,000000,25.13,25.201,25.11,25.15,7393,0
|
| 236 |
+
BIP_B.US,D,20211230,000000,25.2299,25.25,25.225,25.25,3667,0
|
| 237 |
+
BIP_B.US,D,20211231,000000,25.29,25.37,25.28,25.33,4660,0
|
| 238 |
+
BIP_B.US,D,20220103,000000,25.23,25.42,25.2295,25.355,4467,0
|
| 239 |
+
BIP_B.US,D,20220104,000000,25.42,25.42,25.05,25.05,4685,0
|
| 240 |
+
BIP_B.US,D,20220105,000000,25.06,25.2741,24.8,24.8,28196,0
|
| 241 |
+
BIP_B.US,D,20220106,000000,24.92,24.92,24.44,24.75,36981,0
|
| 242 |
+
BIP_B.US,D,20220107,000000,24.9,24.9,24.6,24.7,11544,0
|
| 243 |
+
BIP_B.US,D,20220110,000000,24.7,24.9,24.61,24.62,25957,0
|
| 244 |
+
BIP_B.US,D,20220111,000000,24.66,24.89,24.66,24.74,22242,0
|
| 245 |
+
BIP_B.US,D,20220112,000000,24.69,24.85,24.69,24.75,13402,0
|
| 246 |
+
BIP_B.US,D,20220113,000000,24.8,24.87,24.7771,24.8,28107,0
|
| 247 |
+
BIP_B.US,D,20220114,000000,24.825,24.825,24.63,24.63,27868,0
|
| 248 |
+
BIP_B.US,D,20220118,000000,24.67,24.68,24.56,24.5601,25692,0
|
| 249 |
+
BIP_B.US,D,20220119,000000,24.68,24.68,24.32,24.32,52621,0
|
| 250 |
+
BIP_B.US,D,20220120,000000,24.39,24.47,24.3,24.3899,36618,0
|
| 251 |
+
BIP_B.US,D,20220121,000000,24.4378,24.46,24.33,24.3681,22395,0
|
| 252 |
+
BIP_B.US,D,20220124,000000,24.37,24.37,23.96,24.27,35651,0
|
| 253 |
+
BIP_B.US,D,20220125,000000,24.27,24.27,23.93,24.19,42514,0
|
| 254 |
+
BIP_B.US,D,20220126,000000,24.26,24.33,23.765,23.8,34889,0
|
| 255 |
+
BIP_B.US,D,20220127,000000,23.92,24,22.915,22.93,26091,0
|
| 256 |
+
BIP_B.US,D,20220128,000000,23.05,23.29,22.65,22.83,24817,0
|
| 257 |
+
BIP_B.US,D,20220131,000000,22.96,23.22,22.585,22.96,58297,0
|
| 258 |
+
BIP_B.US,D,20220201,000000,23.02,23.35,22.8651,23.31,41851,0
|
| 259 |
+
BIP_B.US,D,20220202,000000,23.365,23.45,22.93,22.97,55266,0
|
| 260 |
+
BIP_B.US,D,20220203,000000,22.85,22.96,22.67,22.73,26343,0
|
| 261 |
+
BIP_B.US,D,20220204,000000,22.4,22.67,22.1,22.22,35561,0
|
| 262 |
+
BIP_B.US,D,20220207,000000,22.307,22.4,22,22.05,29302,0
|
| 263 |
+
BIP_B.US,D,20220208,000000,22.05,22.43,21.68,21.81,35096,0
|
| 264 |
+
BIP_B.US,D,20220209,000000,21.91,22,21.56,21.7,68805,0
|
| 265 |
+
BIP_B.US,D,20220210,000000,21.79,21.9,21.53,21.63,75058,0
|
| 266 |
+
BIP_B.US,D,20220211,000000,21.6886,21.8,21.6,21.62,37258,0
|
| 267 |
+
BIP_B.US,D,20220214,000000,21.5,21.79,21.3001,21.465,17271,0
|
| 268 |
+
BIP_B.US,D,20220215,000000,21.59,21.79,21.49,21.55,26417,0
|
| 269 |
+
BIP_B.US,D,20220216,000000,21.58,21.99,21.5,21.99,11785,0
|
| 270 |
+
BIP_B.US,D,20220217,000000,21.86,22.065,21.65,21.68,25905,0
|
| 271 |
+
BIP_B.US,D,20220218,000000,21.68,21.8733,21.67,21.8,5863,0
|
| 272 |
+
BIP_B.US,D,20220222,000000,21.62,21.6622,21.33,21.46,12276,0
|
| 273 |
+
BIP_B.US,D,20220223,000000,21.56,21.69,21.38,21.38,8795,0
|
| 274 |
+
BIP_B.US,D,20220224,000000,21.2971,21.31,21.07,21.31,14152,0
|
| 275 |
+
BIP_B.US,D,20220225,000000,20.91,21.2599,20.91,21.07,12496,0
|
| 276 |
+
BIP_B.US,D,20220228,000000,20.83,21.45,20.83,21.19,14887,0
|
| 277 |
+
BIP_B.US,D,20220301,000000,21.11,21.69,21.11,21.45,13636,0
|
| 278 |
+
BIP_B.US,D,20220302,000000,21.3588,21.4,21.319,21.4,4165,0
|
| 279 |
+
BIP_B.US,D,20220303,000000,21.35,21.45,21.15,21.15,64541,0
|
| 280 |
+
BIP_B.US,D,20220304,000000,21.15,21.3757,21.09,21.16,45865,0
|
| 281 |
+
BIP_B.US,D,20220307,000000,21.05,21.05,20.985,21.02,19245,0
|
| 282 |
+
BIP_B.US,D,20220308,000000,20.9688,21.02,20.71,20.71,11462,0
|
| 283 |
+
BIP_B.US,D,20220309,000000,20.84,21.02,20.75,20.8,8327,0
|
| 284 |
+
BIP_B.US,D,20220310,000000,20.79,20.88,20.41,20.5,15154,0
|
| 285 |
+
BIP_B.US,D,20220311,000000,20.58,20.5801,20.35,20.35,7331,0
|
| 286 |
+
BIP_B.US,D,20220314,000000,20.47,20.5,20.08,20.26,20743,0
|
| 287 |
+
BIP_B.US,D,20220315,000000,20.18,20.4726,20,20.05,70058,0
|
| 288 |
+
BIP_B.US,D,20220316,000000,20.1,20.41,20.1,20.27,38733,0
|
| 289 |
+
BIP_B.US,D,20220317,000000,20.5,20.83,20.35,20.38,23485,0
|
| 290 |
+
BIP_B.US,D,20220318,000000,20.405,20.89,20.4,20.8,27450,0
|
| 291 |
+
BIP_B.US,D,20220321,000000,20.81,20.81,20.6,20.61,9481,0
|
| 292 |
+
BIP_B.US,D,20220322,000000,20.55,20.69,20.55,20.68,15503,0
|
| 293 |
+
BIP_B.US,D,20220323,000000,20.56,20.695,20.22,20.31,24543,0
|
| 294 |
+
BIP_B.US,D,20220324,000000,20.35,20.52,20.26,20.2601,27053,0
|
| 295 |
+
BIP_B.US,D,20220325,000000,20.24,20.24,19.71,19.8,53278,0
|
| 296 |
+
BIP_B.US,D,20220328,000000,19.84,20.04,19.84,20.04,4589,0
|
| 297 |
+
BIP_B.US,D,20220329,000000,20.11,20.45,20.01,20.28,23090,0
|
| 298 |
+
BIP_B.US,D,20220330,000000,20.34,20.52,20.2295,20.39,20284,0
|
| 299 |
+
BIP_B.US,D,20220331,000000,20.36,20.5898,20.3,20.3,20826,0
|
| 300 |
+
BIP_B.US,D,20220401,000000,20.3,20.3794,20.14,20.2,7069,0
|
| 301 |
+
BIP_B.US,D,20220404,000000,20.1,20.15,20,20.02,9600,0
|
| 302 |
+
BIP_B.US,D,20220405,000000,20.0151,20.0151,19.51,19.51,21549,0
|
| 303 |
+
BIP_B.US,D,20220406,000000,19.07,19.69,19.07,19.14,35816,0
|
| 304 |
+
BIP_B.US,D,20220407,000000,19.24,19.435,19.1,19.33,12502,0
|
| 305 |
+
BIP_B.US,D,20220408,000000,19.3,19.5274,19.25,19.31,15774,0
|
| 306 |
+
BIP_B.US,D,20220411,000000,19.3,19.3,19.15,19.21,38894,0
|
| 307 |
+
BIP_B.US,D,20220412,000000,19.37,19.38,19.1501,19.1501,11919,0
|
| 308 |
+
BIP_B.US,D,20220413,000000,19.26,19.43,19.15,19.3,20832,0
|
| 309 |
+
BIP_B.US,D,20220414,000000,19.2224,19.45,19.2,19.26,11465,0
|
| 310 |
+
BIP_B.US,D,20220418,000000,19.41,19.41,19.15,19.26,16030,0
|
| 311 |
+
BIP_B.US,D,20220419,000000,19.3001,19.46,19.03,19.07,13309,0
|
| 312 |
+
BIP_B.US,D,20220420,000000,19.065,19.22,19.065,19.17,7007,0
|
| 313 |
+
BIP_B.US,D,20220421,000000,19.3,19.31,18.9,18.98,31273,0
|
| 314 |
+
BIP_B.US,D,20220422,000000,19.08,19.17,18.96,19.12,24339,0
|
| 315 |
+
BIP_B.US,D,20220425,000000,19.02,19.1,18.88,19.06,30195,0
|
| 316 |
+
BIP_B.US,D,20220426,000000,18.93,19.1284,18.93,18.98,14733,0
|
| 317 |
+
BIP_B.US,D,20220427,000000,19.0406,19.0406,18.6272,18.67,20610,0
|
| 318 |
+
BIP_B.US,D,20220428,000000,18.51,18.9978,18.51,18.9978,8790,0
|
| 319 |
+
BIP_B.US,D,20220429,000000,18.71,18.94,18.6,18.93,35978,0
|
| 320 |
+
BIP_B.US,D,20220502,000000,18.56,18.92,18.3001,18.36,13085,0
|
| 321 |
+
BIP_B.US,D,20220503,000000,18.5,18.6,18.17,18.22,13119,0
|
| 322 |
+
BIP_B.US,D,20220504,000000,18.21,18.95,18.05,18.6,18668,0
|
| 323 |
+
BIP_B.US,D,20220505,000000,18.45,18.45,18.2,18.2001,7905,0
|
| 324 |
+
BIP_B.US,D,20220506,000000,18.2,18.2,17.91,18.08,19702,0
|
| 325 |
+
BIP_B.US,D,20220509,000000,18,18.26,17.64,17.95,33649,0
|
| 326 |
+
BIP_B.US,D,20220510,000000,18.03,18.0501,17.81,17.9,20536,0
|
| 327 |
+
BIP_B.US,D,20220511,000000,17.8262,18.1,17.5156,17.81,23250,0
|
| 328 |
+
BIP_B.US,D,20220512,000000,17.62,17.73,17.15,17.31,37867,0
|
| 329 |
+
BIP_B.US,D,20220513,000000,17.41,17.65,17.4,17.65,15087,0
|
| 330 |
+
BIP_B.US,D,20220516,000000,17.8,18.4798,17.5103,18.4798,21969,0
|
| 331 |
+
BIP_B.US,D,20220517,000000,18.02,18.6,17.78,17.78,13711,0
|
| 332 |
+
BIP_B.US,D,20220518,000000,17.79,17.9,17.51,17.78,17656,0
|
| 333 |
+
BIP_B.US,D,20220519,000000,17.8543,17.91,17.64,17.7961,7817,0
|
| 334 |
+
BIP_B.US,D,20220520,000000,17.92,18.03,17.83,17.95,8604,0
|
| 335 |
+
BIP_B.US,D,20220523,000000,18.02,18.02,17.5233,17.56,40553,0
|
| 336 |
+
BIP_B.US,D,20220524,000000,17.68,18.11,17.41,17.64,24512,0
|
| 337 |
+
BIP_B.US,D,20220525,000000,17.7,18.14,17.7,17.96,37129,0
|
| 338 |
+
BIP_B.US,D,20220526,000000,17.87,18.85,17.87,18.6,20421,0
|
| 339 |
+
BIP_B.US,D,20220527,000000,18.71,19.19,18.6219,19.1875,14692,0
|
| 340 |
+
BIP_B.US,D,20220531,000000,19.3,19.52,18.96,19.5,44376,0
|
| 341 |
+
BIP_B.US,D,20220601,000000,19.85,20.1,19.6,20.08,28339,0
|
| 342 |
+
BIP_B.US,D,20220602,000000,19.8,20.085,19.22,19.92,46210,0
|
| 343 |
+
BIP_B.US,D,20220603,000000,19.77,19.77,19.03,19.17,32505,0
|
| 344 |
+
BIP_B.US,D,20220606,000000,19.27,19.35,18.43,18.589,13838,0
|
| 345 |
+
BIP_B.US,D,20220607,000000,18.67,19.32,18.442,19.27,9744,0
|
| 346 |
+
BIP_B.US,D,20220608,000000,19.32,19.45,19.2,19.23,10598,0
|
| 347 |
+
BIP_B.US,D,20220609,000000,19.24,19.24,18.42,18.7698,13593,0
|
| 348 |
+
BIP_B.US,D,20220610,000000,18.65,18.65,18.25,18.5,12423,0
|
| 349 |
+
BIP_B.US,D,20220613,000000,18.26,18.26,17.5201,17.701,15414,0
|
| 350 |
+
BIP_B.US,D,20220614,000000,17.75,17.75,17.21,17.2491,28404,0
|
| 351 |
+
BIP_B.US,D,20220615,000000,17.46,17.5436,17.185,17.35,9340,0
|
| 352 |
+
BIP_B.US,D,20220616,000000,17.3,17.7299,17.0901,17.35,14729,0
|
| 353 |
+
BIP_B.US,D,20220617,000000,17.59,17.59,17.0158,17.1999,13514,0
|
| 354 |
+
BIP_B.US,D,20220621,000000,17.6999,17.73,17.3,17.53,16695,0
|
| 355 |
+
BIP_B.US,D,20220622,000000,17.63,17.835,17.45,17.82,9079,0
|
| 356 |
+
BIP_B.US,D,20220623,000000,17.82,18.17,17.82,18.07,13652,0
|
| 357 |
+
BIP_B.US,D,20220624,000000,18.12,18.34,17.9347,18.31,11436,0
|
| 358 |
+
BIP_B.US,D,20220627,000000,18.31,18.4275,18.131,18.3,6368,0
|
| 359 |
+
BIP_B.US,D,20220628,000000,18.43,18.5,18.1372,18.42,9180,0
|
| 360 |
+
BIP_B.US,D,20220629,000000,18.42,18.61,18.0893,18.6,11196,0
|
| 361 |
+
BIP_B.US,D,20220630,000000,18.32,18.58,18,18.33,34608,0
|
| 362 |
+
BIP_B.US,D,20220701,000000,18.42,18.61,18.39,18.6,4718,0
|
| 363 |
+
BIP_B.US,D,20220705,000000,18.221,18.6,18.15,18.6,4427,0
|
| 364 |
+
BIP_B.US,D,20220706,000000,18.69,18.69,18.5,18.59,2711,0
|
| 365 |
+
BIP_B.US,D,20220707,000000,18.5,18.7,18.4,18.55,15804,0
|
| 366 |
+
BIP_B.US,D,20220708,000000,18.55,18.6,18.4151,18.6,11742,0
|
| 367 |
+
BIP_B.US,D,20220711,000000,18.63,18.98,18.63,18.9798,5053,0
|
| 368 |
+
BIP_B.US,D,20220712,000000,18.98,19.1,18.79,18.79,5404,0
|
| 369 |
+
BIP_B.US,D,20220713,000000,18.7,19.05,18.5455,19.05,5483,0
|
| 370 |
+
BIP_B.US,D,20220714,000000,18.99,19.03,18.5518,18.89,4050,0
|
| 371 |
+
BIP_B.US,D,20220715,000000,19.01,19.16,18.6,19.09,9361,0
|
| 372 |
+
BIP_B.US,D,20220718,000000,19.1161,19.22,18.9,19.22,4286,0
|
| 373 |
+
BIP_B.US,D,20220719,000000,19.22,19.22,18.8501,18.91,12297,0
|
| 374 |
+
BIP_B.US,D,20220720,000000,19.06,19.15,18.94,19.15,5398,0
|
| 375 |
+
BIP_B.US,D,20220721,000000,19.04,19.15,19,19.14,5373,0
|
| 376 |
+
BIP_B.US,D,20220722,000000,19.21,19.78,19.18,19.22,15724,0
|
| 377 |
+
BIP_B.US,D,20220725,000000,19.19,19.22,18.8707,19.12,21198,0
|
| 378 |
+
BIP_B.US,D,20220726,000000,19.1408,19.1408,18.89,19.03,3847,0
|
| 379 |
+
BIP_B.US,D,20220727,000000,19.07,19.09,18.9764,19.01,1562,0
|
| 380 |
+
BIP_B.US,D,20220728,000000,18.86,19.14,18.85,19.11,9378,0
|
| 381 |
+
BIP_B.US,D,20220729,000000,19.11,19.22,18.9782,19.22,13313,0
|
| 382 |
+
BIP_B.US,D,20220801,000000,19.19,19.38,19.14,19.2,22853,0
|
| 383 |
+
BIP_B.US,D,20220802,000000,19.17,19.47,19.07,19.45,90670,0
|
| 384 |
+
BIP_B.US,D,20220803,000000,19.5,19.76,19.3786,19.7,16780,0
|
| 385 |
+
BIP_B.US,D,20220804,000000,19.69,19.79,19.4116,19.71,9922,0
|
| 386 |
+
BIP_B.US,D,20220805,000000,19.61,19.61,19.13,19.36,18259,0
|
| 387 |
+
BIP_B.US,D,20220808,000000,19.39,19.39,19.1733,19.26,8592,0
|
| 388 |
+
BIP_B.US,D,20220809,000000,19.0036,19.34,19,19.09,8580,0
|
| 389 |
+
BIP_B.US,D,20220810,000000,19.05,19.29,19.05,19.1754,25855,0
|
| 390 |
+
BIP_B.US,D,20220811,000000,19.35,19.41,19.07,19.355,7690,0
|
| 391 |
+
BIP_B.US,D,20220812,000000,19.39,19.81,19.275,19.8,22683,0
|
| 392 |
+
BIP_B.US,D,20220815,000000,19.83,19.94,19.6802,19.82,27170,0
|
| 393 |
+
BIP_B.US,D,20220816,000000,19.93,20.13,19.665,19.91,20698,0
|
| 394 |
+
BIP_B.US,D,20220817,000000,20.03,20.0899,19.4,19.74,14873,0
|
| 395 |
+
BIP_B.US,D,20220818,000000,19.81,19.81,19.575,19.6,5592,0
|
| 396 |
+
BIP_B.US,D,20220819,000000,19.4,19.4,19.11,19.2,9320,0
|
| 397 |
+
BIP_B.US,D,20220822,000000,19.2,19.3,18.98,19.05,18470,0
|
| 398 |
+
BIP_B.US,D,20220823,000000,19.141,19.1646,18.1,18.35,35513,0
|
| 399 |
+
BIP_B.US,D,20220824,000000,18.41,18.7799,18.365,18.648,8854,0
|
| 400 |
+
BIP_B.US,D,20220825,000000,18.48,19,18.48,18.88,40986,0
|
| 401 |
+
BIP_B.US,D,20220826,000000,18.97,19.01,18.7077,18.72,4790,0
|
| 402 |
+
BIP_B.US,D,20220829,000000,18.84,18.94,18.3045,18.93,12153,0
|
| 403 |
+
BIP_B.US,D,20220830,000000,18.4587,18.6199,18.45,18.5,9388,0
|
| 404 |
+
BIP_B.US,D,20220831,000000,18.44,18.5,18.04,18.07,10620,0
|
| 405 |
+
BIP_B.US,D,20220901,000000,17.7815,18.005,17.75,17.75,10216,0
|
| 406 |
+
BIP_B.US,D,20220902,000000,17.8458,17.8458,17.46,17.565,9772,0
|
| 407 |
+
BIP_B.US,D,20220906,000000,17.5,17.7072,17.5,17.56,11188,0
|
| 408 |
+
BIP_B.US,D,20220907,000000,17.47,17.65,17.47,17.64,2243,0
|
| 409 |
+
BIP_B.US,D,20220908,000000,17.8196,17.8196,17.49,17.49,10974,0
|
| 410 |
+
BIP_B.US,D,20220909,000000,17.49,17.8389,17.4899,17.5785,4570,0
|
| 411 |
+
BIP_B.US,D,20220912,000000,17.58,18,17.56,17.74,17113,0
|
| 412 |
+
BIP_B.US,D,20220913,000000,17.76,17.78,17.06,17.77,4640,0
|
| 413 |
+
BIP_B.US,D,20220914,000000,17.6599,17.715,17.5137,17.65,8207,0
|
| 414 |
+
BIP_B.US,D,20220915,000000,17.64,17.7,17.39,17.4001,14178,0
|
| 415 |
+
BIP_B.US,D,20220916,000000,17.15,17.3,17.15,17.3,8093,0
|
| 416 |
+
BIP_B.US,D,20220919,000000,17.39,17.39,17.07,17.22,5239,0
|
| 417 |
+
BIP_B.US,D,20220920,000000,17.05,17.05,16.88,16.95,9777,0
|
| 418 |
+
BIP_B.US,D,20220921,000000,16.86,17.0305,16.85,16.87,11004,0
|
| 419 |
+
BIP_B.US,D,20220922,000000,16.61,16.64,16.25,16.5299,12916,0
|
| 420 |
+
BIP_B.US,D,20220923,000000,16.52,16.52,16.0099,16.01,12515,0
|
| 421 |
+
BIP_B.US,D,20220926,000000,16,16.2803,15.86,15.88,67250,0
|
| 422 |
+
BIP_B.US,D,20220927,000000,16.2,16.22,15.98,16.04,18205,0
|
| 423 |
+
BIP_B.US,D,20220928,000000,16.235,16.6199,16.1,16.39,14708,0
|
| 424 |
+
BIP_B.US,D,20220929,000000,16.04,16.1463,15.55,15.68,47324,0
|
| 425 |
+
BIP_B.US,D,20220930,000000,15.65,16.2171,15.48,15.48,148528,0
|
| 426 |
+
BIP_B.US,D,20221003,000000,15.87,16.2947,15.87,15.95,11689,0
|
| 427 |
+
BIP_B.US,D,20221004,000000,16.03,16.5717,16.03,16.34,12221,0
|
| 428 |
+
BIP_B.US,D,20221005,000000,16.34,16.34,16.02,16.05,8600,0
|
| 429 |
+
BIP_B.US,D,20221006,000000,16.2,16.225,15.77,16.07,21009,0
|
| 430 |
+
BIP_B.US,D,20221007,000000,15.8,16,15.8,15.83,653,0
|
| 431 |
+
BIP_B.US,D,20221010,000000,16.23,16.23,15.8134,15.84,3618,0
|
| 432 |
+
BIP_B.US,D,20221011,000000,15.82,15.9834,15.67,15.725,3299,0
|
| 433 |
+
BIP_B.US,D,20221012,000000,15.6159,15.85,15.351,15.85,21131,0
|
| 434 |
+
BIP_B.US,D,20221013,000000,15.5,15.695,15.5,15.65,9278,0
|
| 435 |
+
BIP_B.US,D,20221014,000000,15.75,15.75,15.5,15.5904,5453,0
|
| 436 |
+
BIP_B.US,D,20221017,000000,15.61,15.7,15.33,15.44,7154,0
|
| 437 |
+
BIP_B.US,D,20221018,000000,15.5,15.53,15.35,15.36,5580,0
|
| 438 |
+
BIP_B.US,D,20221019,000000,15.4168,15.5,15.36,15.425,30831,0
|
| 439 |
+
BIP_B.US,D,20221020,000000,15.4,15.47,14.97,15,19662,0
|
| 440 |
+
BIP_B.US,D,20221021,000000,15.08,15.38,14.7,14.7254,14265,0
|
| 441 |
+
BIP_B.US,D,20221024,000000,14.85,14.9999,14.76,14.95,9100,0
|
| 442 |
+
BIP_B.US,D,20221025,000000,14.9,15.38,14.9,15.13,16349,0
|
| 443 |
+
BIP_B.US,D,20221026,000000,15.31,15.35,15.03,15.33,17291,0
|
| 444 |
+
BIP_B.US,D,20221027,000000,15.4,15.4,15.28,15.39,8722,0
|
| 445 |
+
BIP_B.US,D,20221028,000000,15.23,15.6532,15.23,15.43,8856,0
|
| 446 |
+
BIP_B.US,D,20221031,000000,15.5216,15.5216,15.33,15.45,7344,0
|
| 447 |
+
BIP_B.US,D,20221101,000000,15.45,15.4657,15.06,15.17,8190,0
|
| 448 |
+
BIP_B.US,D,20221102,000000,15,15.52,14.9,15.14,16140,0
|
| 449 |
+
BIP_B.US,D,20221103,000000,14.71,15.0461,14.71,15.02,12804,0
|
| 450 |
+
BIP_B.US,D,20221104,000000,15,15,14.76,14.88,5127,0
|
| 451 |
+
BIP_B.US,D,20221107,000000,14.77,14.92,14.7,14.72,15552,0
|
| 452 |
+
BIP_B.US,D,20221108,000000,14.8,15.08,14.8,15.08,13012,0
|
| 453 |
+
BIP_B.US,D,20221109,000000,15,15.07,14.7,14.75,20351,0
|
| 454 |
+
BIP_B.US,D,20221110,000000,15.1,15.83,15.1,15.82,24048,0
|
| 455 |
+
BIP_B.US,D,20221111,000000,15.61,15.66,15.3934,15.4,32002,0
|
| 456 |
+
BIP_B.US,D,20221114,000000,15.34,15.35,14.94,15,18061,0
|
| 457 |
+
BIP_B.US,D,20221115,000000,15.16,15.4,15.135,15.2,20212,0
|
| 458 |
+
BIP_B.US,D,20221116,000000,15.2,15.508,15.15,15.4,41507,0
|
| 459 |
+
BIP_B.US,D,20221117,000000,15.38,15.38,15.15,15.2172,24892,0
|
| 460 |
+
BIP_B.US,D,20221118,000000,15.23,15.26,15.07,15.15,6055,0
|
| 461 |
+
BIP_B.US,D,20221121,000000,15.0744,15.3,15,15.07,17021,0
|
| 462 |
+
BIP_B.US,D,20221122,000000,15.12,15.38,15.12,15.305,25956,0
|
| 463 |
+
BIP_B.US,D,20221123,000000,15.26,15.45,15.21,15.4,11281,0
|
| 464 |
+
BIP_B.US,D,20221125,000000,15.38,15.49,15.36,15.49,2781,0
|
| 465 |
+
BIP_B.US,D,20221128,000000,15.46,15.5,15.18,15.3,62019,0
|
| 466 |
+
BIP_B.US,D,20221129,000000,15.05,15.21,15.05,15.18,43355,0
|
| 467 |
+
BIP_B.US,D,20221130,000000,15.18,15.28,15.1,15.25,90409,0
|
| 468 |
+
BIP_B.US,D,20221201,000000,15.37,15.5482,15.18,15.46,51766,0
|
| 469 |
+
BIP_B.US,D,20221202,000000,15.38,16.23,15.34,16.19,78920,0
|
| 470 |
+
BIP_B.US,D,20221205,000000,16.19,16.23,15.95,15.96,28003,0
|
| 471 |
+
BIP_B.US,D,20221206,000000,15.95,15.95,15.6,15.71,22184,0
|
| 472 |
+
BIP_B.US,D,20221207,000000,15.78,15.98,15.75,15.75,24703,0
|
| 473 |
+
BIP_B.US,D,20221208,000000,15.75,16,15.6,15.6,20688,0
|
| 474 |
+
BIP_B.US,D,20221209,000000,15.57,15.8664,15.32,15.32,34904,0
|
| 475 |
+
BIP_B.US,D,20221212,000000,15.5,15.5,15.23,15.3,42212,0
|
| 476 |
+
BIP_B.US,D,20221213,000000,15.57,15.82,15.57,15.71,35959,0
|
| 477 |
+
BIP_B.US,D,20221214,000000,15.71,15.8887,15.7,15.8887,22195,0
|
| 478 |
+
BIP_B.US,D,20221215,000000,15.75,15.7999,15.5,15.79,21994,0
|
| 479 |
+
BIP_B.US,D,20221216,000000,15.71,15.71,15.51,15.56,14636,0
|
| 480 |
+
BIP_B.US,D,20221219,000000,15.5,15.5999,15.36,15.4,11524,0
|
| 481 |
+
BIP_B.US,D,20221220,000000,15.49,15.62,15.25,15.62,58876,0
|
| 482 |
+
BIP_B.US,D,20221221,000000,15.74,15.85,15.62,15.775,59094,0
|
| 483 |
+
BIP_B.US,D,20221222,000000,15.8,16.36,15.6,16.051,134107,0
|
| 484 |
+
BIP_B.US,D,20221223,000000,16.05,16.1503,16.01,16.13,25791,0
|
| 485 |
+
BIP_B.US,D,20221227,000000,15.95,16.1,15.7501,15.9543,27622,0
|
| 486 |
+
BIP_B.US,D,20221228,000000,15.91,15.912,15.1486,15.38,85895,0
|
| 487 |
+
BIP_B.US,D,20221229,000000,15.38,15.51,15.38,15.4,34777,0
|
| 488 |
+
BIP_B.US,D,20221230,000000,15.4,15.71,15.2,15.39,55291,0
|
| 489 |
+
BIP_B.US,D,20230103,000000,15.88,16.0605,15.7545,15.9,16759,0
|
| 490 |
+
BIP_B.US,D,20230104,000000,16.0528,16.7,15.9417,16.1,33257,0
|
| 491 |
+
BIP_B.US,D,20230105,000000,16.1,16.73,16.1,16.73,23640,0
|
| 492 |
+
BIP_B.US,D,20230106,000000,16.57,17.58,16.57,17.506,15941,0
|
| 493 |
+
BIP_B.US,D,20230109,000000,17.6,17.6,17.4521,17.4521,15965,0
|
| 494 |
+
BIP_B.US,D,20230110,000000,17.55,17.59,17.2144,17.227,17403,0
|
| 495 |
+
BIP_B.US,D,20230111,000000,17.48,17.48,17.12,17.12,29076,0
|
| 496 |
+
BIP_B.US,D,20230112,000000,17.32,17.4194,17.1301,17.21,5312,0
|
| 497 |
+
BIP_B.US,D,20230113,000000,17.33,17.562,17.33,17.562,2315,0
|
| 498 |
+
BIP_B.US,D,20230117,000000,17.58,18.43,17.3601,18.43,40803,0
|
| 499 |
+
BIP_B.US,D,20230118,000000,18.35,18.66,18,18.66,40550,0
|
| 500 |
+
BIP_B.US,D,20230119,000000,18.67,18.84,18.66,18.73,8591,0
|
| 501 |
+
BIP_B.US,D,20230120,000000,18.66,18.81,18.5202,18.8,16665,0
|
| 502 |
+
BIP_B.US,D,20230123,000000,18.8,19,18.8,19,7842,0
|
| 503 |
+
BIP_B.US,D,20230124,000000,18.7,18.9996,18.67,18.815,13305,0
|
| 504 |
+
BIP_B.US,D,20230125,000000,18.81,19,18.81,19,16657,0
|
| 505 |
+
BIP_B.US,D,20230126,000000,19,19.16,18.96,19.05,9547,0
|
| 506 |
+
BIP_B.US,D,20230127,000000,19.05,19.14,18.99,19.065,7161,0
|
| 507 |
+
BIP_B.US,D,20230130,000000,19.12,19.46,18.9965,19.3604,19766,0
|
| 508 |
+
BIP_B.US,D,20230131,000000,19.5,19.55,19.2231,19.55,3636,0
|
| 509 |
+
BIP_B.US,D,20230201,000000,19.5899,19.5899,19.4,19.4101,14761,0
|
| 510 |
+
BIP_B.US,D,20230202,000000,19.69,19.89,19.16,19.58,12688,0
|
| 511 |
+
BIP_B.US,D,20230203,000000,19.49,19.49,18.95,19.046,17859,0
|
| 512 |
+
BIP_B.US,D,20230206,000000,18.95,19.1,18.95,18.965,6058,0
|
| 513 |
+
BIP_B.US,D,20230207,000000,18.9,18.966,18.55,18.85,14269,0
|
| 514 |
+
BIP_B.US,D,20230208,000000,18.99,19.2,18.8601,19.2,14814,0
|
| 515 |
+
BIP_B.US,D,20230209,000000,18.99,19.16,18.97,19.01,6087,0
|
| 516 |
+
BIP_B.US,D,20230210,000000,18.935,18.95,18.7099,18.7601,12868,0
|
| 517 |
+
BIP_B.US,D,20230213,000000,18.985,19.06,18.78,18.94,4466,0
|
| 518 |
+
BIP_B.US,D,20230214,000000,18.98,19.18,18.9738,18.9897,5218,0
|
| 519 |
+
BIP_B.US,D,20230215,000000,18.85,19.02,18.85,18.9958,16139,0
|
| 520 |
+
BIP_B.US,D,20230216,000000,19.19,19.19,18.9,18.92,9841,0
|
| 521 |
+
BIP_B.US,D,20230217,000000,19.02,19.0899,18.9,18.91,12860,0
|
| 522 |
+
BIP_B.US,D,20230221,000000,18.96,18.96,17.8135,18.12,20716,0
|
| 523 |
+
BIP_B.US,D,20230222,000000,18.23,18.68,18.23,18.68,15500,0
|
| 524 |
+
BIP_B.US,D,20230223,000000,18.71,18.95,18.59,18.95,6820,0
|
| 525 |
+
BIP_B.US,D,20230224,000000,18.95,18.95,18.7044,18.75,6639,0
|
| 526 |
+
BIP_B.US,D,20230227,000000,18.61,18.71,18.28,18.4,8716,0
|
| 527 |
+
BIP_B.US,D,20230228,000000,18.5,18.8,18.04,18.8,23764,0
|
| 528 |
+
BIP_B.US,D,20230301,000000,18.8,18.8,18.34,18.34,11083,0
|
| 529 |
+
BIP_B.US,D,20230302,000000,18.4,18.4,17.852,17.94,41545,0
|
| 530 |
+
BIP_B.US,D,20230303,000000,18.18,18.4151,18.1001,18.39,4901,0
|
| 531 |
+
BIP_B.US,D,20230306,000000,18.49,18.49,18.2,18.22,18612,0
|
| 532 |
+
BIP_B.US,D,20230307,000000,18.23,18.23,18.065,18.07,4153,0
|
| 533 |
+
BIP_B.US,D,20230308,000000,18.16,18.16,18.035,18.035,2900,0
|
| 534 |
+
BIP_B.US,D,20230309,000000,18.05,18.05,17.222,17.222,16272,0
|
| 535 |
+
BIP_B.US,D,20230310,000000,17.25,17.47,16.84,16.975,14258,0
|
| 536 |
+
BIP_B.US,D,20230313,000000,16.99,16.99,16.54,16.55,19844,0
|
| 537 |
+
BIP_B.US,D,20230314,000000,16.94,17.24,16.6,16.66,26198,0
|
| 538 |
+
BIP_B.US,D,20230315,000000,16.67,16.99,16.4923,16.63,16734,0
|
| 539 |
+
BIP_B.US,D,20230316,000000,16.6,17.1398,16.5,17.02,22289,0
|
| 540 |
+
BIP_B.US,D,20230317,000000,17.02,17.08,16.5123,16.5674,8375,0
|
| 541 |
+
BIP_B.US,D,20230320,000000,16.88,16.98,16.59,16.6,8337,0
|
| 542 |
+
BIP_B.US,D,20230321,000000,16.85,17.1,16.85,16.98,2879,0
|
| 543 |
+
BIP_B.US,D,20230322,000000,17.06,17.13,16.74,16.85,9320,0
|
| 544 |
+
BIP_B.US,D,20230323,000000,16.96,17.1,16.9089,17.1,9044,0
|
| 545 |
+
BIP_B.US,D,20230324,000000,17.14,17.14,16.8953,16.8953,4962,0
|
| 546 |
+
BIP_B.US,D,20230327,000000,17.14,17.14,16.85,16.9873,12669,0
|
| 547 |
+
BIP_B.US,D,20230328,000000,17.1,17.14,16.97,17.13,5004,0
|
| 548 |
+
BIP_B.US,D,20230329,000000,17.04,19.63,17.04,18.78,53976,0
|
| 549 |
+
BIP_B.US,D,20230330,000000,18.89,18.89,18.7,18.85,10250,0
|
| 550 |
+
BIP_B.US,D,20230331,000000,19.15,19.19,18.5,18.58,33657,0
|
| 551 |
+
BIP_B.US,D,20230403,000000,18.87,18.94,18.51,18.51,6811,0
|
| 552 |
+
BIP_B.US,D,20230404,000000,18.69,18.84,18.58,18.75,15410,0
|
| 553 |
+
BIP_B.US,D,20230405,000000,18.75,18.75,18.15,18.2,8647,0
|
| 554 |
+
BIP_B.US,D,20230406,000000,18.37,18.44,18.37,18.44,766,0
|
| 555 |
+
BIP_B.US,D,20230410,000000,18.2,18.93,18.2,18.5,11639,0
|
| 556 |
+
BIP_B.US,D,20230411,000000,18.5,18.5,18.27,18.49,19767,0
|
| 557 |
+
BIP_B.US,D,20230412,000000,18.66,18.66,17.08,17.51,28569,0
|
| 558 |
+
BIP_B.US,D,20230413,000000,17.16,17.69,17.16,17.42,15646,0
|
| 559 |
+
BIP_B.US,D,20230414,000000,17.45,17.75,17.45,17.57,4716,0
|
| 560 |
+
BIP_B.US,D,20230417,000000,17.69,18.07,17.69,18.07,3299,0
|
| 561 |
+
BIP_B.US,D,20230418,000000,17.96,17.96,17.71,17.8,2946,0
|
| 562 |
+
BIP_B.US,D,20230419,000000,17.8,17.8,17.53,17.55,7165,0
|
| 563 |
+
BIP_B.US,D,20230420,000000,17.67,17.7,17.56,17.635,3761,0
|
| 564 |
+
BIP_B.US,D,20230421,000000,17.56,17.7483,17.53,17.55,5277,0
|
| 565 |
+
BIP_B.US,D,20230424,000000,17.68,17.965,17.63,17.65,4061,0
|
| 566 |
+
BIP_B.US,D,20230425,000000,17.76,18.02,17.5,17.5,4955,0
|
| 567 |
+
BIP_B.US,D,20230426,000000,17.51,17.51,17.24,17.29,4290,0
|
| 568 |
+
BIP_B.US,D,20230427,000000,17.43,17.43,17,17,7125,0
|
| 569 |
+
BIP_B.US,D,20230428,000000,17.12,17.94,17.12,17.94,16897,0
|
| 570 |
+
BIP_B.US,D,20230501,000000,17.48,17.73,17.2855,17.45,4630,0
|
| 571 |
+
BIP_B.US,D,20230502,000000,17.51,17.51,16.9,17.2125,9074,0
|
| 572 |
+
BIP_B.US,D,20230503,000000,17.1,17.1,16.85,16.85,9089,0
|
| 573 |
+
BIP_B.US,D,20230504,000000,16.93,16.93,16.5,16.62,12355,0
|
| 574 |
+
BIP_B.US,D,20230505,000000,16.68,17.189,16.63,16.63,8868,0
|
| 575 |
+
BIP_B.US,D,20230508,000000,16.79,17.096,16.5295,16.62,3271,0
|
| 576 |
+
BIP_B.US,D,20230509,000000,17.11,17.11,16.78,16.78,1663,0
|
| 577 |
+
BIP_B.US,D,20230510,000000,16.86,17.5203,16.86,17.13,5192,0
|
| 578 |
+
BIP_B.US,D,20230511,000000,16.62,17.2303,16.62,17.2303,3639,0
|
| 579 |
+
BIP_B.US,D,20230512,000000,17.24,17.24,16.9811,16.9811,802,0
|
| 580 |
+
BIP_B.US,D,20230515,000000,17.3,17.3,16.609,16.8539,10457,0
|
| 581 |
+
BIP_B.US,D,20230516,000000,17.3,17.3,16.8025,16.8025,1219,0
|
| 582 |
+
BIP_B.US,D,20230517,000000,17.28,17.28,17.11,17.11,1436,0
|
| 583 |
+
BIP_B.US,D,20230518,000000,17.3,17.3,17.23,17.265,1697,0
|
| 584 |
+
BIP_B.US,D,20230519,000000,17.3,17.3,16.896,17.3,5708,0
|
| 585 |
+
BIP_B.US,D,20230522,000000,16.85,17.3,16.85,17.3,9704,0
|
| 586 |
+
BIP_B.US,D,20230523,000000,17.3,17.99,17.09,17.09,12152,0
|
| 587 |
+
BIP_B.US,D,20230524,000000,17.97,18.16,16.95,16.95,27171,0
|
| 588 |
+
BIP_B.US,D,20230525,000000,17.39,17.39,16.85,16.85,4787,0
|
| 589 |
+
BIP_B.US,D,20230526,000000,17,17,16.82,17,6695,0
|
| 590 |
+
BIP_B.US,D,20230530,000000,16.84,17.55,16.84,17.4,23618,0
|
| 591 |
+
BIP_B.US,D,20230531,000000,18.38,18.38,17.3,17.99,24127,0
|
| 592 |
+
BIP_B.US,D,20230601,000000,17.61,18.2299,17.5501,17.69,21040,0
|
| 593 |
+
BIP_B.US,D,20230602,000000,18.34,19.005,18.1749,18.9,16939,0
|
| 594 |
+
BIP_B.US,D,20230605,000000,18.9,18.9,18.1008,18.81,1728,0
|
| 595 |
+
BIP_B.US,D,20230606,000000,18.89,18.9,18.645,18.74,5297,0
|
| 596 |
+
BIP_B.US,D,20230607,000000,18.42,18.69,18.02,18.32,10459,0
|
| 597 |
+
BIP_B.US,D,20230608,000000,18.36,18.65,18.1127,18.38,5992,0
|
| 598 |
+
BIP_B.US,D,20230609,000000,18.38,18.54,18.38,18.54,1773,0
|
| 599 |
+
BIP_B.US,D,20230612,000000,18.54,18.54,18.13,18.1594,3447,0
|
| 600 |
+
BIP_B.US,D,20230613,000000,18.48,18.59,18.3785,18.4,6326,0
|
| 601 |
+
BIP_B.US,D,20230614,000000,18.4,18.4,17.85,17.85,3582,0
|
| 602 |
+
BIP_B.US,D,20230615,000000,18.09,18.09,17.6,17.61,6974,0
|
| 603 |
+
BIP_B.US,D,20230616,000000,17.665,17.67,17.45,17.45,1666,0
|
| 604 |
+
BIP_B.US,D,20230620,000000,17.9,17.9,17.1,17.21,4138,0
|
| 605 |
+
BIP_B.US,D,20230621,000000,17.05,17.195,17.04,17.18,5745,0
|
| 606 |
+
BIP_B.US,D,20230622,000000,17.28,17.28,17,17,3408,0
|
| 607 |
+
BIP_B.US,D,20230623,000000,17.02,17.21,16.97,16.97,11222,0
|
| 608 |
+
BIP_B.US,D,20230626,000000,17.78,17.78,16.9945,16.9945,5837,0
|
| 609 |
+
BIP_B.US,D,20230627,000000,17.32,17.32,17.03,17.03,1152,0
|
| 610 |
+
BIP_B.US,D,20230628,000000,17.18,17.42,17,17.05,4494,0
|
| 611 |
+
BIP_B.US,D,20230629,000000,17.03,17.1281,16.95,17.1281,5322,0
|
| 612 |
+
BIP_B.US,D,20230630,000000,17.28,18.7,17.102,18.7,20056,0
|
| 613 |
+
BIP_B.US,D,20230703,000000,18.55,18.79,18.55,18.57,9590,0
|
| 614 |
+
BIP_B.US,D,20230705,000000,18.6,18.6,18.0701,18.0701,4672,0
|
| 615 |
+
BIP_B.US,D,20230706,000000,17.9,17.9,17,17,27096,0
|
| 616 |
+
BIP_B.US,D,20230707,000000,17.07,17.4447,17.02,17.2499,9685,0
|
| 617 |
+
BIP_B.US,D,20230710,000000,17.18,17.4995,17.18,17.3978,3543,0
|
| 618 |
+
BIP_B.US,D,20230711,000000,17.38,17.5,17.2,17.33,6824,0
|
| 619 |
+
BIP_B.US,D,20230712,000000,17.55,17.73,17.51,17.51,2016,0
|
| 620 |
+
BIP_B.US,D,20230713,000000,17.8,17.8,17.4001,17.5,2439,0
|
| 621 |
+
BIP_B.US,D,20230714,000000,17.93,17.93,17,17.23,14779,0
|
| 622 |
+
BIP_B.US,D,20230717,000000,17.57,17.57,17,17.18,5062,0
|
| 623 |
+
BIP_B.US,D,20230718,000000,17.44,17.455,17.02,17.15,13509,0
|
| 624 |
+
BIP_B.US,D,20230719,000000,17.13,17.34,17.0777,17.34,7866,0
|
| 625 |
+
BIP_B.US,D,20230720,000000,17.29,17.46,17.2347,17.4298,1676,0
|
| 626 |
+
BIP_B.US,D,20230721,000000,17.45,17.45,17.18,17.4499,1742,0
|
| 627 |
+
BIP_B.US,D,20230724,000000,17.46,17.46,17.2,17.2,1552,0
|
| 628 |
+
BIP_B.US,D,20230725,000000,17.35,17.8,17.2,17.3,4156,0
|
| 629 |
+
BIP_B.US,D,20230726,000000,17.3,17.3,17.1372,17.17,15044,0
|
| 630 |
+
BIP_B.US,D,20230727,000000,17.5,17.5,16.91,16.9499,16949,0
|
| 631 |
+
BIP_B.US,D,20230728,000000,16.81,17.09,16.81,16.8106,9266,0
|
| 632 |
+
BIP_B.US,D,20230731,000000,16.89,17,16.81,16.95,8078,0
|
| 633 |
+
BIP_B.US,D,20230801,000000,16.95,17,16.9001,16.91,3216,0
|
| 634 |
+
BIP_B.US,D,20230802,000000,17,17,16.93,16.9799,4201,0
|
| 635 |
+
BIP_B.US,D,20230803,000000,16.96,16.96,16.9099,16.9421,14756,0
|
| 636 |
+
BIP_B.US,D,20230804,000000,16.92,17.13,16.92,17.01,8167,0
|
| 637 |
+
BIP_B.US,D,20230807,000000,17.27,17.27,16.92,16.92,4372,0
|
| 638 |
+
BIP_B.US,D,20230808,000000,16.99,17.15,16.99,17.02,1898,0
|
| 639 |
+
BIP_B.US,D,20230809,000000,17.13,17.2901,17,17,1706,0
|
| 640 |
+
BIP_B.US,D,20230810,000000,17.23,17.37,16.92,16.92,7100,0
|
| 641 |
+
BIP_B.US,D,20230811,000000,16.97,17.26,16.92,16.9521,18755,0
|
| 642 |
+
BIP_B.US,D,20230814,000000,17,17.1492,16.96,17,36324,0
|
| 643 |
+
BIP_B.US,D,20230815,000000,17.01,17.2,17,17.16,16791,0
|
| 644 |
+
BIP_B.US,D,20230816,000000,17.24,17.24,16.98,16.98,10765,0
|
| 645 |
+
BIP_B.US,D,20230817,000000,17.25,17.25,17,17,17991,0
|
| 646 |
+
BIP_B.US,D,20230818,000000,17.01,17.21,17.01,17.01,2838,0
|
| 647 |
+
BIP_B.US,D,20230821,000000,17.16,17.21,16.97,17,17004,0
|
| 648 |
+
BIP_B.US,D,20230822,000000,17.19,17.19,16.92,16.93,20673,0
|
| 649 |
+
BIP_B.US,D,20230823,000000,16.93,17.25,16.9,16.91,30259,0
|
| 650 |
+
BIP_B.US,D,20230824,000000,17.08,17.08,16.86,16.86,4931,0
|
| 651 |
+
BIP_B.US,D,20230825,000000,17,17.13,16.96,16.96,7144,0
|
| 652 |
+
BIP_B.US,D,20230828,000000,17.15,17.15,16.92,17,6026,0
|
| 653 |
+
BIP_B.US,D,20230829,000000,17,17.1486,17,17.07,10277,0
|
| 654 |
+
BIP_B.US,D,20230830,000000,16.96,17.06,16.78,16.8699,21803,0
|
| 655 |
+
BIP_B.US,D,20230831,000000,16.89,17.42,16.86,17.38,38003,0
|
| 656 |
+
BIP_B.US,D,20230901,000000,17.33,17.38,17.085,17.24,8053,0
|
| 657 |
+
BIP_B.US,D,20230905,000000,17.0154,17.1,16.96,17.0117,10065,0
|
| 658 |
+
BIP_B.US,D,20230906,000000,16.96,17.09,16.84,17.002,11088,0
|
| 659 |
+
BIP_B.US,D,20230907,000000,16.9589,16.9995,16.725,16.93,37599,0
|
| 660 |
+
BIP_B.US,D,20230908,000000,16.91,17,16.88,16.98,8262,0
|
| 661 |
+
BIP_B.US,D,20230911,000000,17,17.02,16.925,16.9699,8388,0
|
| 662 |
+
BIP_B.US,D,20230912,000000,16.97,16.97,16.754,16.96,1651,0
|
| 663 |
+
BIP_B.US,D,20230913,000000,16.96,16.96,16.8663,16.915,12077,0
|
| 664 |
+
BIP_B.US,D,20230914,000000,17,17,16.96,16.98,4941,0
|
| 665 |
+
BIP_B.US,D,20230915,000000,17.16,17.192,17,17.1,9186,0
|
| 666 |
+
BIP_B.US,D,20230918,000000,17,17.1869,17,17.01,8378,0
|
| 667 |
+
BIP_B.US,D,20230919,000000,16.94,17.3899,16.94,17.2,1531,0
|
| 668 |
+
BIP_B.US,D,20230920,000000,16.93,17.2977,16.91,17.25,9872,0
|
| 669 |
+
BIP_B.US,D,20230921,000000,16.92,17.12,16.92,17.07,15580,0
|
| 670 |
+
BIP_B.US,D,20230922,000000,17.08,17.11,16.96,17.0776,5432,0
|
| 671 |
+
BIP_B.US,D,20230925,000000,17.15,17.2213,16.7,16.75,13713,0
|
| 672 |
+
BIP_B.US,D,20230926,000000,16.86,16.86,16.5,16.61,19295,0
|
| 673 |
+
BIP_B.US,D,20230927,000000,16.74,17.0006,16.5,16.5,7569,0
|
| 674 |
+
BIP_B.US,D,20230928,000000,16.6,16.9,16.52,16.52,3432,0
|
| 675 |
+
BIP_B.US,D,20230929,000000,16.75,16.89,16.65,16.65,10600,0
|
| 676 |
+
BIP_B.US,D,20231002,000000,16.78,17.04,16.4001,16.47,10068,0
|
| 677 |
+
BIP_B.US,D,20231003,000000,16.35,16.5,15.4517,15.78,31744,0
|
| 678 |
+
BIP_B.US,D,20231004,000000,15.85,15.87,15.53,15.81,15437,0
|
| 679 |
+
BIP_B.US,D,20231005,000000,15.93,16.5,15.93,16.4589,4267,0
|
| 680 |
+
BIP_B.US,D,20231006,000000,16.28,16.28,15.98,16.16,10886,0
|
| 681 |
+
BIP_B.US,D,20231009,000000,16.03,16.04,15.9,16,6750,0
|
| 682 |
+
BIP_B.US,D,20231010,000000,16,16.4,15.99,16.27,12543,0
|
| 683 |
+
BIP_B.US,D,20231011,000000,16.46,16.46,16.38,16.415,1428,0
|
| 684 |
+
BIP_B.US,D,20231012,000000,16.48,16.48,16.113,16.113,3045,0
|
| 685 |
+
BIP_B.US,D,20231013,000000,16.32,16.32,15.81,15.84,7004,0
|
| 686 |
+
BIP_B.US,D,20231016,000000,15.95,15.95,15.85,15.85,1821,0
|
| 687 |
+
BIP_B.US,D,20231017,000000,15.64,15.77,15.64,15.73,5733,0
|
| 688 |
+
BIP_B.US,D,20231018,000000,15.75,15.9999,15.73,15.77,3397,0
|
| 689 |
+
BIP_B.US,D,20231019,000000,15.85,16.145,15.52,15.52,1727,0
|
| 690 |
+
BIP_B.US,D,20231020,000000,15.51,15.51,15.31,15.4211,4391,0
|
| 691 |
+
BIP_B.US,D,20231023,000000,15.99,16.01,15.27,15.42,23175,0
|
| 692 |
+
BIP_B.US,D,20231024,000000,15.45,15.75,15.26,15.29,10458,0
|
| 693 |
+
BIP_B.US,D,20231025,000000,15.3,15.4286,15.3,15.3,3048,0
|
| 694 |
+
BIP_B.US,D,20231026,000000,15.45,15.45,14.905,15.11,27126,0
|
| 695 |
+
BIP_B.US,D,20231027,000000,15.2541,15.2541,14.9805,15.0101,10229,0
|
| 696 |
+
BIP_B.US,D,20231030,000000,14.87,15.47,14.7,14.7,16962,0
|
| 697 |
+
BIP_B.US,D,20231031,000000,14.82,15.27,14.75,14.77,4373,0
|
| 698 |
+
BIP_B.US,D,20231101,000000,15.49,15.49,14.79,15.31,5352,0
|
| 699 |
+
BIP_B.US,D,20231102,000000,15.88,16.2191,15.45,16.2191,5599,0
|
| 700 |
+
BIP_B.US,D,20231103,000000,16.22,16.9,16.22,16.8803,16630,0
|
| 701 |
+
BIP_B.US,D,20231106,000000,16.91,16.93,16.75,16.87,3173,0
|
| 702 |
+
BIP_B.US,D,20231107,000000,16.92,16.92,16.672,16.672,1175,0
|
| 703 |
+
BIP_B.US,D,20231108,000000,16.73,16.73,16.07,16.175,15835,0
|
| 704 |
+
BIP_B.US,D,20231109,000000,16.35,16.35,15.7,15.7,8055,0
|
| 705 |
+
BIP_B.US,D,20231110,000000,15.87,15.89,15.72,15.8025,5654,0
|
| 706 |
+
BIP_B.US,D,20231113,000000,15.8,16.35,15.8,15.97,14046,0
|
| 707 |
+
BIP_B.US,D,20231114,000000,16.31,16.38,15.95,16,22904,0
|
| 708 |
+
BIP_B.US,D,20231115,000000,16,16.23,15.96,15.96,7238,0
|
| 709 |
+
BIP_B.US,D,20231116,000000,15.91,15.95,15.76,15.82,11421,0
|
| 710 |
+
BIP_B.US,D,20231117,000000,15.74,15.87,15.74,15.85,2850,0
|
| 711 |
+
BIP_B.US,D,20231120,000000,15.95,15.95,15.67,15.67,7483,0
|
| 712 |
+
BIP_B.US,D,20231121,000000,15.78,15.87,15.67,15.69,8882,0
|
| 713 |
+
BIP_B.US,D,20231122,000000,15.81,15.8197,15.5197,15.5197,8434,0
|
| 714 |
+
BIP_B.US,D,20231124,000000,15.67,15.8,15.52,15.8,2501,0
|
| 715 |
+
BIP_B.US,D,20231127,000000,15.75,15.79,15.6,15.77,5484,0
|
| 716 |
+
BIP_B.US,D,20231128,000000,15.77,15.77,15.46,15.51,10841,0
|
| 717 |
+
BIP_B.US,D,20231129,000000,15.2,15.3796,15,15.11,55085,0
|
| 718 |
+
BIP_B.US,D,20231130,000000,15.15,15.45,15.05,15.45,97223,0
|
| 719 |
+
BIP_B.US,D,20231201,000000,15.42,15.42,15.3,15.37,36075,0
|
| 720 |
+
BIP_B.US,D,20231204,000000,15.21,15.3927,15.12,15.24,24671,0
|
| 721 |
+
BIP_B.US,D,20231205,000000,15.17,15.3205,15.12,15.19,47692,0
|
| 722 |
+
BIP_B.US,D,20231206,000000,15.23,15.3399,15.15,15.19,16640,0
|
| 723 |
+
BIP_B.US,D,20231207,000000,15.24,15.24,15.2,15.22,24029,0
|
| 724 |
+
BIP_B.US,D,20231208,000000,15.22,15.22,15.06,15.12,18785,0
|
| 725 |
+
BIP_B.US,D,20231211,000000,15.14,15.1487,14.85,15,25895,0
|
| 726 |
+
BIP_B.US,D,20231212,000000,15.04,15.05,15,15.04,18224,0
|
| 727 |
+
BIP_B.US,D,20231213,000000,14.98,15.33,14.96,15.25,67289,0
|
| 728 |
+
BIP_B.US,D,20231214,000000,15.33,15.87,15.29,15.73,52167,0
|
| 729 |
+
BIP_B.US,D,20231215,000000,15.59,15.8781,15.52,15.69,24588,0
|
| 730 |
+
BIP_B.US,D,20231218,000000,15.52,15.925,15.355,15.44,26451,0
|
| 731 |
+
BIP_B.US,D,20231219,000000,15.53,15.68,15.4576,15.6,21346,0
|
| 732 |
+
BIP_B.US,D,20231220,000000,15.6,15.88,15.56,15.59,42678,0
|
| 733 |
+
BIP_B.US,D,20231221,000000,15.73,15.85,15.6001,15.84,24302,0
|
| 734 |
+
BIP_B.US,D,20231222,000000,15.96,16.1145,15.8884,16.1,21613,0
|
| 735 |
+
BIP_B.US,D,20231226,000000,16.1,16.1,15.905,16.1,5772,0
|
| 736 |
+
BIP_B.US,D,20231227,000000,16.1,16.22,16.0515,16.13,18362,0
|
| 737 |
+
BIP_B.US,D,20231228,000000,16.01,16.19,15.85,16.06,18312,0
|
| 738 |
+
BIP_B.US,D,20231229,000000,15.91,16.04,15.91,15.91,16032,0
|
| 739 |
+
BIP_B.US,D,20240102,000000,15.9,15.9,15.8,15.88,7285,0
|
| 740 |
+
BIP_B.US,D,20240103,000000,15.98,16.0996,15.65,15.66,14210,0
|
| 741 |
+
BIP_B.US,D,20240104,000000,15.65,16.1099,15.6433,16.05,23163,0
|
| 742 |
+
BIP_B.US,D,20240105,000000,15.96,16.23,15.96,16.07,19167,0
|
| 743 |
+
BIP_B.US,D,20240108,000000,16.15,16.46,16.15,16.44,17078,0
|
| 744 |
+
BIP_B.US,D,20240109,000000,16.4,16.91,16.3698,16.83,42302,0
|
| 745 |
+
BIP_B.US,D,20240110,000000,17.06,17.2,16.85,17.1,46438,0
|
| 746 |
+
BIP_B.US,D,20240111,000000,17.2,17.2,16.94,16.95,17283,0
|
| 747 |
+
BIP_B.US,D,20240112,000000,17.19,17.53,17.125,17.46,17088,0
|
| 748 |
+
BIP_B.US,D,20240116,000000,17.58,17.83,17.3452,17.6,12539,0
|
| 749 |
+
BIP_B.US,D,20240117,000000,17.59,17.59,17.3753,17.51,10330,0
|
| 750 |
+
BIP_B.US,D,20240118,000000,17.63,17.63,17.2,17.33,14373,0
|
| 751 |
+
BIP_B.US,D,20240119,000000,17.35,17.35,16.88,16.9,21881,0
|
| 752 |
+
BIP_B.US,D,20240122,000000,17.03,17.475,17.03,17.4,17374,0
|
| 753 |
+
BIP_B.US,D,20240123,000000,17.54,17.5899,17.4,17.4,13485,0
|
| 754 |
+
BIP_B.US,D,20240124,000000,17.62,17.8252,17.44,17.44,13954,0
|
| 755 |
+
BIP_B.US,D,20240125,000000,17.62,17.7051,17.6001,17.6902,4208,0
|
| 756 |
+
BIP_B.US,D,20240126,000000,17.82,17.944,17.7601,17.7601,3023,0
|
| 757 |
+
BIP_B.US,D,20240129,000000,17.92,17.9702,17.81,17.81,9312,0
|
| 758 |
+
BIP_B.US,D,20240130,000000,17.93,17.93,17.75,17.8,6277,0
|
| 759 |
+
BIP_B.US,D,20240131,000000,17.98,17.98,17,17.17,51856,0
|
| 760 |
+
BIP_B.US,D,20240201,000000,17.6,17.6,16.81,17.07,16283,0
|
| 761 |
+
BIP_B.US,D,20240202,000000,16.75,17.085,16.7143,16.9069,22092,0
|
| 762 |
+
BIP_B.US,D,20240205,000000,17.02,17.1,16.76,17.06,9025,0
|
| 763 |
+
BIP_B.US,D,20240206,000000,17.08,17.41,17.05,17.41,7424,0
|
| 764 |
+
BIP_B.US,D,20240207,000000,17.46,17.4649,17.2,17.4436,3418,0
|
| 765 |
+
BIP_B.US,D,20240208,000000,17.48,17.5,17.28,17.5,15155,0
|
| 766 |
+
BIP_B.US,D,20240209,000000,17.59,17.7,17.4201,17.615,8120,0
|
| 767 |
+
BIP_B.US,D,20240212,000000,17.89,17.89,17.57,17.65,14147,0
|
| 768 |
+
BIP_B.US,D,20240213,000000,17.67,17.67,17.02,17.0952,7167,0
|
| 769 |
+
BIP_B.US,D,20240214,000000,17.07,17.165,16.83,17.03,7894,0
|
| 770 |
+
BIP_B.US,D,20240215,000000,17,17,16.82,16.95,26272,0
|
| 771 |
+
BIP_B.US,D,20240216,000000,16.95,17.3899,16.95,17.1,14365,0
|
| 772 |
+
BIP_B.US,D,20240220,000000,17.1,17.25,17.055,17.095,14237,0
|
| 773 |
+
BIP_B.US,D,20240221,000000,17.105,17.1902,17.0471,17.0471,9141,0
|
| 774 |
+
BIP_B.US,D,20240222,000000,17.15,17.71,17.15,17.5699,15070,0
|
| 775 |
+
BIP_B.US,D,20240223,000000,17.74,18.09,17.675,18.09,17204,0
|
| 776 |
+
BIP_B.US,D,20240226,000000,17.96,17.96,17.46,17.46,20420,0
|
| 777 |
+
BIP_B.US,D,20240227,000000,17.46,17.4999,17.385,17.44,6331,0
|
| 778 |
+
BIP_B.US,D,20240228,000000,17.3,17.3774,17.1101,17.1201,7795,0
|
| 779 |
+
BIP_B.US,D,20240229,000000,17.15,17.67,17.15,17.67,31732,0
|
| 780 |
+
BIP_B.US,D,20240301,000000,17.4208,17.65,17.42,17.42,12720,0
|
| 781 |
+
BIP_B.US,D,20240304,000000,17.43,17.62,17.36,17.49,10162,0
|
| 782 |
+
BIP_B.US,D,20240305,000000,17.35,17.575,17.2601,17.57,8735,0
|
| 783 |
+
BIP_B.US,D,20240306,000000,17.6,17.89,17.39,17.39,10206,0
|
| 784 |
+
BIP_B.US,D,20240307,000000,17.54,17.7846,17.54,17.738,6708,0
|
| 785 |
+
BIP_B.US,D,20240308,000000,17.81,18.21,17.8,18.21,12564,0
|
| 786 |
+
BIP_B.US,D,20240311,000000,17.94,18.2,17.94,18.18,4157,0
|
| 787 |
+
BIP_B.US,D,20240312,000000,18.43,18.43,18.1,18.4,11123,0
|
| 788 |
+
BIP_B.US,D,20240313,000000,18.52,18.65,18.3426,18.47,18744,0
|
| 789 |
+
BIP_B.US,D,20240314,000000,18.27,18.45,18.255,18.35,7253,0
|
| 790 |
+
BIP_B.US,D,20240315,000000,18.1,18.4,18,18.383,6149,0
|
| 791 |
+
BIP_B.US,D,20240318,000000,18.49,18.49,18.11,18.48,10349,0
|
| 792 |
+
BIP_B.US,D,20240319,000000,18.29,18.71,18.29,18.71,11278,0
|
| 793 |
+
BIP_B.US,D,20240320,000000,18.54,18.77,18.458,18.77,7163,0
|
| 794 |
+
BIP_B.US,D,20240321,000000,18.64,18.81,18.49,18.49,18119,0
|
| 795 |
+
BIP_B.US,D,20240322,000000,18.58,18.7144,18.17,18.31,18385,0
|
| 796 |
+
BIP_B.US,D,20240325,000000,18.31,18.36,18.16,18.28,7259,0
|
| 797 |
+
BIP_B.US,D,20240326,000000,18.28,18.28,18.02,18.1329,10700,0
|
| 798 |
+
BIP_B.US,D,20240327,000000,18.06,18.31,18.06,18.31,8456,0
|
| 799 |
+
BIP_B.US,D,20240328,000000,18.13,18.2699,17.61,17.76,40840,0
|
| 800 |
+
BIP_B.US,D,20240401,000000,17.8,18.13,17.7551,18.06,18753,0
|
| 801 |
+
BIP_B.US,D,20240402,000000,17.93,18.325,17.86,18.1,8320,0
|
| 802 |
+
BIP_B.US,D,20240403,000000,17.98,18.1001,17.75,17.83,7621,0
|
| 803 |
+
BIP_B.US,D,20240404,000000,17.86,18,17.79,17.79,4728,0
|
| 804 |
+
BIP_B.US,D,20240405,000000,17.83,18.17,17.75,18.16,5459,0
|
| 805 |
+
BIP_B.US,D,20240408,000000,18.15,18.22,17.85,17.9,11336,0
|
| 806 |
+
BIP_B.US,D,20240409,000000,17.88,18.08,17.81,18.08,5162,0
|
| 807 |
+
BIP_B.US,D,20240410,000000,17.85,17.88,17.5924,17.6682,9368,0
|
| 808 |
+
BIP_B.US,D,20240411,000000,17.74,17.74,17.1,17.1,14016,0
|
| 809 |
+
BIP_B.US,D,20240412,000000,17.28,17.33,17.1,17.25,4252,0
|
| 810 |
+
BIP_B.US,D,20240415,000000,17.1,17.1,16.2,16.6579,28626,0
|
| 811 |
+
BIP_B.US,D,20240416,000000,16.67,17.13,16.67,16.95,2787,0
|
| 812 |
+
BIP_B.US,D,20240417,000000,16.87,17.16,16.87,17.09,3810,0
|
| 813 |
+
BIP_B.US,D,20240418,000000,16.97,16.97,16.5901,16.75,11704,0
|
| 814 |
+
BIP_B.US,D,20240419,000000,16.56,16.61,16.51,16.51,6785,0
|
| 815 |
+
BIP_B.US,D,20240422,000000,16.56,17.02,16.56,17.02,18811,0
|
| 816 |
+
BIP_B.US,D,20240423,000000,17.14,17.4599,17.14,17.4599,13632,0
|
| 817 |
+
BIP_B.US,D,20240424,000000,17.26,17.44,17.05,17.2392,8857,0
|
| 818 |
+
BIP_B.US,D,20240425,000000,17.08,17.5101,17.08,17.3183,3537,0
|
| 819 |
+
BIP_B.US,D,20240426,000000,17.19,17.19,17.102,17.102,1440,0
|
| 820 |
+
BIP_B.US,D,20240429,000000,17.22,17.25,16.75,17,11447,0
|
| 821 |
+
BIP_B.US,D,20240430,000000,16.85,16.85,16.718,16.75,12863,0
|
| 822 |
+
BIP_B.US,D,20240501,000000,17.17,17.17,16.86,16.9,8229,0
|
| 823 |
+
BIP_B.US,D,20240502,000000,16.9501,17.09,16.9501,16.9658,4496,0
|
| 824 |
+
BIP_B.US,D,20240503,000000,17.06,17.55,17.06,17.3775,4505,0
|
| 825 |
+
BIP_B.US,D,20240506,000000,17.37,17.69,17.2199,17.69,3586,0
|
| 826 |
+
BIP_B.US,D,20240507,000000,17.59,17.86,17.59,17.8399,6495,0
|
| 827 |
+
BIP_B.US,D,20240508,000000,17.82,17.8367,17.16,17.2759,14573,0
|
| 828 |
+
BIP_B.US,D,20240509,000000,17.3,17.52,16.9,16.9,16517,0
|
| 829 |
+
BIP_B.US,D,20240510,000000,17.01,17.2305,16.7101,16.81,37613,0
|
| 830 |
+
BIP_B.US,D,20240513,000000,16.85,17.235,16.78,17.16,24318,0
|
| 831 |
+
BIP_B.US,D,20240514,000000,17.08,17.0901,16.78,16.9,23869,0
|
| 832 |
+
BIP_B.US,D,20240515,000000,17.02,17.27,16.85,17.17,12286,0
|
| 833 |
+
BIP_B.US,D,20240516,000000,17.25,17.5,17.005,17.44,18804,0
|
| 834 |
+
BIP_B.US,D,20240517,000000,17.31,17.31,17.0823,17.24,7333,0
|
| 835 |
+
BIP_B.US,D,20240520,000000,17.19,17.61,17.19,17.61,5489,0
|
| 836 |
+
BIP_B.US,D,20240521,000000,17.61,17.61,17.33,17.47,6453,0
|
| 837 |
+
BIP_B.US,D,20240522,000000,17.3,17.6915,17.2994,17.3,7115,0
|
| 838 |
+
BIP_B.US,D,20240523,000000,17.14,17.32,17.02,17.3,20949,0
|
| 839 |
+
BIP_B.US,D,20240524,000000,17.45,17.59,17.3,17.59,19485,0
|
| 840 |
+
BIP_B.US,D,20240528,000000,17.59,17.7001,17.39,17.47,27021,0
|
| 841 |
+
BIP_B.US,D,20240529,000000,17.48,17.485,17.31,17.44,8548,0
|
| 842 |
+
BIP_B.US,D,20240530,000000,17.48,17.48,17.25,17.455,8808,0
|
| 843 |
+
BIP_B.US,D,20240531,000000,17.1,17.3579,17.1,17.14,8070,0
|
| 844 |
+
BIP_B.US,D,20240603,000000,17.17,17.48,17.1,17.26,4791,0
|
| 845 |
+
BIP_B.US,D,20240604,000000,17.35,17.43,17.28,17.3,11384,0
|
| 846 |
+
BIP_B.US,D,20240605,000000,17.48,17.7935,17.3635,17.38,11131,0
|
| 847 |
+
BIP_B.US,D,20240606,000000,17.25,17.75,17.25,17.56,10482,0
|
| 848 |
+
BIP_B.US,D,20240607,000000,17.4372,17.55,17.4372,17.53,877,0
|
| 849 |
+
BIP_B.US,D,20240610,000000,17.27,17.34,17.27,17.34,1395,0
|
| 850 |
+
BIP_B.US,D,20240611,000000,17.31,17.32,17.2,17.2,11258,0
|
| 851 |
+
BIP_B.US,D,20240612,000000,17.28,17.65,17.13,17.33,13948,0
|
| 852 |
+
BIP_B.US,D,20240613,000000,17.35,17.44,17.34,17.44,2866,0
|
| 853 |
+
BIP_B.US,D,20240614,000000,17.51,17.51,17.3,17.3232,1731,0
|
| 854 |
+
BIP_B.US,D,20240617,000000,17.26,17.29,17.1083,17.1373,8434,0
|
| 855 |
+
BIP_B.US,D,20240618,000000,17.16,17.48,17.15,17.3,3293,0
|
| 856 |
+
BIP_B.US,D,20240620,000000,17.27,17.53,17.26,17.26,9884,0
|
| 857 |
+
BIP_B.US,D,20240621,000000,17.21,17.43,17.21,17.35,2897,0
|
| 858 |
+
BIP_B.US,D,20240624,000000,17.32,17.53,17.32,17.3604,4794,0
|
| 859 |
+
BIP_B.US,D,20240625,000000,17.49,17.49,17.35,17.4,3248,0
|
| 860 |
+
BIP_B.US,D,20240626,000000,17.23,17.6,17.11,17.6,21413,0
|
| 861 |
+
BIP_B.US,D,20240627,000000,17.6001,17.78,17.6,17.6499,4039,0
|
| 862 |
+
BIP_B.US,D,20240628,000000,17.65,17.65,17.25,17.39,3888,0
|
| 863 |
+
BIP_B.US,D,20240701,000000,17.44,17.44,17.3199,17.35,9055,0
|
| 864 |
+
BIP_B.US,D,20240702,000000,17.5,17.6271,17.5,17.55,1350,0
|
| 865 |
+
BIP_B.US,D,20240703,000000,17.55,17.87,17.55,17.87,4920,0
|
| 866 |
+
BIP_B.US,D,20240705,000000,17.88,17.88,17.45,17.8416,5105,0
|
| 867 |
+
BIP_B.US,D,20240708,000000,17.75,17.8797,17.75,17.8,1609,0
|
| 868 |
+
BIP_B.US,D,20240709,000000,17.66,17.8,17.59,17.59,2648,0
|
| 869 |
+
BIP_B.US,D,20240710,000000,17.62,17.72,17.4,17.43,8802,0
|
| 870 |
+
BIP_B.US,D,20240711,000000,17.53,17.82,17.53,17.8199,6080,0
|
| 871 |
+
BIP_B.US,D,20240712,000000,17.82,17.8899,17.78,17.8301,21969,0
|
| 872 |
+
BIP_B.US,D,20240715,000000,17.8761,17.8761,17.69,17.83,7961,0
|
| 873 |
+
BIP_B.US,D,20240716,000000,17.85,17.96,17.6401,17.82,2708,0
|
| 874 |
+
BIP_B.US,D,20240717,000000,17.67,17.82,17.64,17.755,5099,0
|
| 875 |
+
BIP_B.US,D,20240718,000000,17.67,17.7,17.65,17.65,2987,0
|
| 876 |
+
BIP_B.US,D,20240719,000000,17.45,17.57,17.45,17.56,5147,0
|
| 877 |
+
BIP_B.US,D,20240722,000000,17.7,17.8,17.41,17.41,14173,0
|
| 878 |
+
BIP_B.US,D,20240723,000000,17.4002,17.48,17.3001,17.3001,5580,0
|
| 879 |
+
BIP_B.US,D,20240724,000000,17.31,17.31,17.11,17.165,19120,0
|
| 880 |
+
BIP_B.US,D,20240725,000000,17.24,17.26,17.17,17.17,12064,0
|
| 881 |
+
BIP_B.US,D,20240726,000000,17.15,17.16,17.02,17.03,13962,0
|
| 882 |
+
BIP_B.US,D,20240729,000000,17.14,17.1684,17.03,17.15,16803,0
|
| 883 |
+
BIP_B.US,D,20240730,000000,17.16,17.22,17.11,17.15,7325,0
|
| 884 |
+
BIP_B.US,D,20240731,000000,17.27,17.42,17.22,17.42,9155,0
|
| 885 |
+
BIP_B.US,D,20240801,000000,17.42,17.58,17.36,17.5,8734,0
|
| 886 |
+
BIP_B.US,D,20240802,000000,17.4,17.47,17.27,17.45,4141,0
|
| 887 |
+
BIP_B.US,D,20240805,000000,17.45,17.82,17.2,17.615,35781,0
|
| 888 |
+
BIP_B.US,D,20240806,000000,17.75,17.7501,17.57,17.72,4253,0
|
| 889 |
+
BIP_B.US,D,20240807,000000,17.63,17.82,17.63,17.75,1757,0
|
| 890 |
+
BIP_B.US,D,20240808,000000,17.85,17.93,17.8001,17.91,12006,0
|
| 891 |
+
BIP_B.US,D,20240809,000000,17.665,17.85,17.665,17.8,3076,0
|
| 892 |
+
BIP_B.US,D,20240812,000000,17.51,17.645,17.2,17.41,15848,0
|
| 893 |
+
BIP_B.US,D,20240813,000000,17.32,17.5989,17.26,17.45,9870,0
|
| 894 |
+
BIP_B.US,D,20240814,000000,17.68,17.79,17.5558,17.7,6478,0
|
| 895 |
+
BIP_B.US,D,20240815,000000,17.61,17.8,17.43,17.7821,5307,0
|
| 896 |
+
BIP_B.US,D,20240816,000000,17.7219,17.93,17.7,17.93,15271,0
|
| 897 |
+
BIP_B.US,D,20240819,000000,17.9,18.1099,17.9,17.97,9762,0
|
| 898 |
+
BIP_B.US,D,20240820,000000,18.11,18.18,17.9601,18.0444,5608,0
|
| 899 |
+
BIP_B.US,D,20240821,000000,18,18.1788,17.9408,17.9408,11186,0
|
| 900 |
+
BIP_B.US,D,20240822,000000,18.05,18.14,17.77,17.9,2845,0
|
| 901 |
+
BIP_B.US,D,20240823,000000,17.82,18.43,17.82,18.1755,5421,0
|
| 902 |
+
BIP_B.US,D,20240826,000000,18.17,18.17,18.01,18.01,4183,0
|
| 903 |
+
BIP_B.US,D,20240827,000000,17.87,18.15,17.87,18.082,11836,0
|
| 904 |
+
BIP_B.US,D,20240828,000000,18.08,18.15,18.05,18.15,6642,0
|
| 905 |
+
BIP_B.US,D,20240829,000000,18.15,18.27,18.07,18.22,5421,0
|
| 906 |
+
BIP_B.US,D,20240830,000000,17.8,17.88,17.58,17.58,27843,0
|
| 907 |
+
BIP_B.US,D,20240903,000000,17.62,17.7699,17.5207,17.59,11464,0
|
| 908 |
+
BIP_B.US,D,20240904,000000,17.6,18.07,17.6,17.9,4166,0
|
| 909 |
+
BIP_B.US,D,20240905,000000,18.1699,18.18,17.88,18.18,7716,0
|
| 910 |
+
BIP_B.US,D,20240906,000000,18.1,18.27,18.1,18.2,9412,0
|
| 911 |
+
BIP_B.US,D,20240909,000000,18.23,18.82,18.22,18.73,11747,0
|
| 912 |
+
BIP_B.US,D,20240910,000000,18.8,18.95,18.7,18.95,9898,0
|
| 913 |
+
BIP_B.US,D,20240911,000000,18.68,18.8301,18.06,18.8301,12712,0
|
| 914 |
+
BIP_B.US,D,20240912,000000,18.776,18.99,18.765,18.88,9634,0
|
| 915 |
+
BIP_B.US,D,20240913,000000,18.82,19.3,18.82,19.3,7709,0
|
| 916 |
+
BIP_B.US,D,20240916,000000,19.48,19.61,19.2,19.61,10241,0
|
| 917 |
+
BIP_B.US,D,20240917,000000,19.72,20.19,19.5738,20.0679,20795,0
|
| 918 |
+
BIP_B.US,D,20240918,000000,20,20.69,20,20.52,28308,0
|
| 919 |
+
BIP_B.US,D,20240919,000000,20.35,21.34,20.35,20.87,10446,0
|
| 920 |
+
BIP_B.US,D,20240920,000000,20.65,20.732,20.1955,20.3128,10646,0
|
| 921 |
+
BIP_B.US,D,20240923,000000,20.615,20.9,20.35,20.6634,5427,0
|
| 922 |
+
BIP_B.US,D,20240924,000000,20.86,20.86,20.21,20.725,17850,0
|
| 923 |
+
BIP_B.US,D,20240925,000000,20.9,20.9,20.5,20.83,3634,0
|
| 924 |
+
BIP_B.US,D,20240926,000000,20.8887,21.2699,20.86,20.92,5025,0
|
| 925 |
+
BIP_B.US,D,20240927,000000,20.9,20.9,20.5499,20.5499,2413,0
|
| 926 |
+
BIP_B.US,D,20240930,000000,20.52,20.53,20.14,20.28,3098,0
|
| 927 |
+
BIP_B.US,D,20241001,000000,20.061,20.25,20.061,20.16,3871,0
|
| 928 |
+
BIP_B.US,D,20241002,000000,20.16,20.6,20.16,20.6,2503,0
|
| 929 |
+
BIP_B.US,D,20241003,000000,20.71,20.76,20.5,20.7378,6498,0
|
| 930 |
+
BIP_B.US,D,20241004,000000,20.69,20.71,20.6,20.6,3090,0
|
| 931 |
+
BIP_B.US,D,20241007,000000,20.6,20.6,20.475,20.475,916,0
|
| 932 |
+
BIP_B.US,D,20241008,000000,20.4,20.5,20.4,20.45,1359,0
|
| 933 |
+
BIP_B.US,D,20241009,000000,20.4,20.4,20.4,20.4,123,0
|
| 934 |
+
BIP_B.US,D,20241010,000000,20.4,20.4,20.4,20.4,254,0
|
| 935 |
+
BIP_B.US,D,20241011,000000,20.77,20.77,20.6,20.6658,4068,0
|
| 936 |
+
BIP_B.US,D,20241014,000000,20.37,20.4,20.21,20.24,15669,0
|
| 937 |
+
BIP_B.US,D,20241015,000000,20.29,20.41,20.29,20.35,4076,0
|
| 938 |
+
BIP_B.US,D,20241016,000000,20.3,20.45,20.27,20.3601,3259,0
|
| 939 |
+
BIP_B.US,D,20241017,000000,20.41,20.8,20.41,20.48,1842,0
|
| 940 |
+
BIP_B.US,D,20241018,000000,20.48,20.54,20.48,20.54,1207,0
|
| 941 |
+
BIP_B.US,D,20241021,000000,20.5,20.5,20.18,20.18,4114,0
|
| 942 |
+
BIP_B.US,D,20241022,000000,20.1,20.13,20,20.13,3119,0
|
| 943 |
+
BIP_B.US,D,20241023,000000,20.04,20.1,19.99,19.995,4432,0
|
| 944 |
+
BIP_B.US,D,20241024,000000,19.94,20.24,19.94,20.22,2367,0
|
| 945 |
+
BIP_B.US,D,20241025,000000,20.48,20.48,20.07,20.07,7222,0
|
| 946 |
+
BIP_B.US,D,20241028,000000,19.5,19.96,19.47,19.96,3377,0
|
| 947 |
+
BIP_B.US,D,20241029,000000,19.56,19.83,19.38,19.68,3900,0
|
| 948 |
+
BIP_B.US,D,20241030,000000,19.5,19.5001,19.13,19.15,16873,0
|
| 949 |
+
BIP_B.US,D,20241031,000000,19.09,19.354,19,19.22,8859,0
|
| 950 |
+
BIP_B.US,D,20241101,000000,19.4923,19.4923,19.065,19.065,2854,0
|
| 951 |
+
BIP_B.US,D,20241104,000000,19.555,19.555,19.34,19.5299,4608,0
|
| 952 |
+
BIP_B.US,D,20241105,000000,19.55,20.14,19.55,20.06,3327,0
|
| 953 |
+
BIP_B.US,D,20241106,000000,20.1,20.1,19.89,19.93,2940,0
|
| 954 |
+
BIP_B.US,D,20241107,000000,19.86,20.0424,19.62,19.62,17968,0
|
| 955 |
+
BIP_B.US,D,20241108,000000,19.68,19.87,19.68,19.8406,3663,0
|
| 956 |
+
BIP_B.US,D,20241111,000000,19.95,20.2,19.9,19.92,13202,0
|
| 957 |
+
BIP_B.US,D,20241112,000000,19.55,20,19.55,19.9267,25966,0
|
| 958 |
+
BIP_B.US,D,20241113,000000,19.71,19.9,19.71,19.7408,4124,0
|
| 959 |
+
BIP_B.US,D,20241114,000000,19.7,19.85,19.1101,19.3195,7180,0
|
| 960 |
+
BIP_B.US,D,20241115,000000,19.12,19.19,19.01,19.08,14287,0
|
| 961 |
+
BIP_B.US,D,20241118,000000,19.05,19.05,18.91,18.9546,6715,0
|
| 962 |
+
BIP_B.US,D,20241119,000000,18.9144,18.9144,18.6,18.64,13964,0
|
| 963 |
+
BIP_B.US,D,20241120,000000,18.65,18.65,18.49,18.49,8371,0
|
| 964 |
+
BIP_B.US,D,20241121,000000,18.48,18.6,18.41,18.48,15507,0
|
| 965 |
+
BIP_B.US,D,20241122,000000,18.49,18.9393,18.49,18.67,2611,0
|
| 966 |
+
BIP_B.US,D,20241125,000000,18.92,19.0998,18.76,19,11080,0
|
| 967 |
+
BIP_B.US,D,20241126,000000,18.8866,19.1,18.8802,19.0986,5043,0
|
| 968 |
+
BIP_B.US,D,20241127,000000,19.1518,19.4088,19.15,19.25,8374,0
|
| 969 |
+
BIP_B.US,D,20241129,000000,19.1823,19.2031,19.14,19.1899,3430,0
|
| 970 |
+
BIP_B.US,D,20241202,000000,18.9985,18.9985,18.85,18.8973,9667,0
|
| 971 |
+
BIP_B.US,D,20241203,000000,18.9999,18.9999,18.84,18.84,6478,0
|
| 972 |
+
BIP_B.US,D,20241204,000000,18.8499,18.91,18.76,18.86,6830,0
|
| 973 |
+
BIP_B.US,D,20241205,000000,18.63,18.75,18.5454,18.7388,5192,0
|
| 974 |
+
BIP_B.US,D,20241206,000000,18.8,18.8,18.58,18.695,4920,0
|
| 975 |
+
BIP_B.US,D,20241209,000000,18.5,18.6796,18.46,18.67,5268,0
|
| 976 |
+
BIP_B.US,D,20241210,000000,18.6435,18.7,18.3612,18.38,54874,0
|
| 977 |
+
BIP_B.US,D,20241211,000000,18.42,18.55,18.41,18.5,9722,0
|
| 978 |
+
BIP_B.US,D,20241212,000000,18.3834,18.45,18.36,18.39,19501,0
|
| 979 |
+
BIP_B.US,D,20241213,000000,18.4,18.4,18.35,18.36,21017,0
|
| 980 |
+
BIP_B.US,D,20241216,000000,18.35,18.35,18.25,18.26,20803,0
|
| 981 |
+
BIP_B.US,D,20241217,000000,17.9201,18.25,17.9,17.92,10193,0
|
| 982 |
+
BIP_B.US,D,20241218,000000,17.86,18,17.85,17.86,15250,0
|
| 983 |
+
BIP_B.US,D,20241219,000000,17.5,18.43,17.19,18.33,61938,0
|
| 984 |
+
BIP_B.US,D,20241220,000000,18.36,18.51,18.35,18.4125,21401,0
|
| 985 |
+
BIP_B.US,D,20241223,000000,18.35,18.49,18.35,18.49,6362,0
|
| 986 |
+
BIP_B.US,D,20241224,000000,18.3321,18.3321,18.044,18.15,1729,0
|
| 987 |
+
BIP_B.US,D,20241226,000000,18.0404,18.0404,17.68,18,12851,0
|
| 988 |
+
BIP_B.US,D,20241227,000000,17.9,17.9591,17.63,17.74,10097,0
|
| 989 |
+
BIP_B.US,D,20241230,000000,17.8507,17.9189,17.61,17.61,20573,0
|
| 990 |
+
BIP_B.US,D,20241231,000000,17.6545,18.0989,17.12,17.12,79800,0
|
| 991 |
+
BIP_B.US,D,20250102,000000,17.0001,17.4115,17.0001,17.31,24261,0
|
| 992 |
+
BIP_B.US,D,20250103,000000,17.35,17.749,17.2,17.32,21388,0
|
| 993 |
+
BIP_B.US,D,20250106,000000,17.29,17.57,17.25,17.54,21876,0
|
| 994 |
+
BIP_B.US,D,20250107,000000,17.61,17.8222,17,17.69,22532,0
|
| 995 |
+
BIP_B.US,D,20250108,000000,17.5727,17.82,17.5727,17.68,2364,0
|
| 996 |
+
BIP_B.US,D,20250110,000000,17.68,17.7624,17.68,17.71,7722,0
|
| 997 |
+
BIP_B.US,D,20250113,000000,17.56,17.87,17.56,17.76,11567,0
|
| 998 |
+
BIP_B.US,D,20250114,000000,17.61,17.65,17.56,17.56,7195,0
|
| 999 |
+
BIP_B.US,D,20250115,000000,17.6506,18,17.6506,17.95,8849,0
|
| 1000 |
+
BIP_B.US,D,20250116,000000,18.05,18.4128,17.754,17.96,4575,0
|
| 1001 |
+
BIP_B.US,D,20250117,000000,17.9572,18.35,17.84,18.35,820,0
|
| 1002 |
+
BIP_B.US,D,20250121,000000,18.145,18.3955,17.9001,18.12,8786,0
|
| 1003 |
+
BIP_B.US,D,20250122,000000,17.937,17.9706,17.85,17.87,14022,0
|
| 1004 |
+
BIP_B.US,D,20250123,000000,18.05,18.11,17.77,17.86,9102,0
|
| 1005 |
+
BIP_B.US,D,20250124,000000,17.93,18.2165,17.7,17.8519,6328,0
|
| 1006 |
+
BIP_B.US,D,20250127,000000,17.89,17.99,17.69,17.9607,4085,0
|
| 1007 |
+
BIP_B.US,D,20250128,000000,17.79,17.97,17.66,17.86,9622,0
|
| 1008 |
+
BIP_B.US,D,20250129,000000,17.8515,17.91,17.65,17.6991,5245,0
|
| 1009 |
+
BIP_B.US,D,20250130,000000,17.72,17.7297,17.71,17.7297,595,0
|
| 1010 |
+
BIP_B.US,D,20250131,000000,17.73,17.74,17.71,17.74,856,0
|
| 1011 |
+
BIP_B.US,D,20250203,000000,17.6,17.68,17.5063,17.62,4602,0
|
| 1012 |
+
BIP_B.US,D,20250204,000000,17.65,17.83,17.6232,17.7773,5072,0
|
| 1013 |
+
BIP_B.US,D,20250205,000000,17.61,18,17.61,18,8193,0
|
| 1014 |
+
BIP_B.US,D,20250206,000000,17.9798,17.9811,17.83,17.9315,3141,0
|
| 1015 |
+
BIP_B.US,D,20250207,000000,17.98,18.205,17.98,17.99,5387,0
|
| 1016 |
+
BIP_B.US,D,20250210,000000,17.94,18.25,17.94,18,6724,0
|
| 1017 |
+
BIP_B.US,D,20250211,000000,18.02,18.31,17.6,17.7,12331,0
|
| 1018 |
+
BIP_B.US,D,20250212,000000,17.7507,18.1236,17.67,17.7633,3840,0
|
| 1019 |
+
BIP_B.US,D,20250213,000000,17.99,17.99,17.6,17.845,9135,0
|
| 1020 |
+
BIP_B.US,D,20250214,000000,17.91,17.91,17.66,17.72,8989,0
|
| 1021 |
+
BIP_B.US,D,20250218,000000,17.75,17.888,17.3,17.47,13425,0
|
| 1022 |
+
BIP_B.US,D,20250219,000000,17.46,17.8395,17.28,17.39,11039,0
|
| 1023 |
+
BIP_B.US,D,20250220,000000,17.55,17.88,17.42,17.67,6347,0
|
| 1024 |
+
BIP_B.US,D,20250221,000000,17.8706,17.8706,17.56,17.6,6097,0
|
| 1025 |
+
BIP_B.US,D,20250224,000000,17.6,17.84,17.6,17.84,8041,0
|
| 1026 |
+
BIP_B.US,D,20250225,000000,17.89,18.03,17.8333,18.03,6441,0
|
| 1027 |
+
BIP_B.US,D,20250226,000000,18.03,18.1471,17.96,18.09,5066,0
|
| 1028 |
+
BIP_B.US,D,20250227,000000,17.9187,18.09,17.9187,17.975,9156,0
|
| 1029 |
+
BIP_B.US,D,20250228,000000,17.6652,17.7,17.57,17.65,6865,0
|
| 1030 |
+
BIP_B.US,D,20250303,000000,17.65,17.99,17.6,17.8072,16982,0
|
| 1031 |
+
BIP_B.US,D,20250304,000000,17.8,17.8,17.48,17.55,6740,0
|
| 1032 |
+
BIP_B.US,D,20250305,000000,17.51,17.65,17.51,17.605,7347,0
|
| 1033 |
+
BIP_B.US,D,20250306,000000,17.6099,17.7099,17.5101,17.7099,7416,0
|
| 1034 |
+
BIP_B.US,D,20250307,000000,17.69,18,17.5248,17.72,9769,0
|
| 1035 |
+
BIP_B.US,D,20250310,000000,17.7,17.88,17.48,17.5188,6013,0
|
| 1036 |
+
BIP_B.US,D,20250311,000000,17.49,17.655,17.48,17.52,5594,0
|
| 1037 |
+
BIP_B.US,D,20250312,000000,17.685,17.75,17.48,17.6,2981,0
|
| 1038 |
+
BIP_B.US,D,20250313,000000,17.8,17.87,17.2766,17.5901,13670,0
|
| 1039 |
+
BIP_B.US,D,20250314,000000,17.39,17.635,17.39,17.6284,2617,0
|
| 1040 |
+
BIP_B.US,D,20250317,000000,17.65,17.65,17.4939,17.59,5559,0
|
| 1041 |
+
BIP_B.US,D,20250318,000000,17.3308,17.6,17.3214,17.6,7049,0
|
| 1042 |
+
BIP_B.US,D,20250319,000000,17.59,17.59,17.17,17.22,16960,0
|
| 1043 |
+
BIP_B.US,D,20250320,000000,17.215,17.4914,17.13,17.1649,3943,0
|
| 1044 |
+
BIP_B.US,D,20250321,000000,17.07,17.29,16.83,17.23,10010,0
|
| 1045 |
+
BIP_B.US,D,20250324,000000,17.3,17.3275,17.105,17.1579,13759,0
|
| 1046 |
+
BIP_B.US,D,20250325,000000,17.1832,17.385,17.1832,17.26,8956,0
|
| 1047 |
+
BIP_B.US,D,20250326,000000,17.27,17.27,17.06,17.07,6136,0
|
| 1048 |
+
BIP_B.US,D,20250327,000000,16.89,17.1999,16.7855,17.11,7200,0
|
| 1049 |
+
BIP_B.US,D,20250328,000000,17.12,17.16,16.94,17.01,3830,0
|
| 1050 |
+
BIP_B.US,D,20250331,000000,17.15,17.15,16.28,16.28,29531,0
|
| 1051 |
+
BIP_B.US,D,20250401,000000,16.51,16.6,16.33,16.435,12419,0
|
| 1052 |
+
BIP_B.US,D,20250402,000000,16.5832,16.59,16.26,16.36,17709,0
|
| 1053 |
+
BIP_B.US,D,20250403,000000,16.2832,16.565,16.2501,16.52,15199,0
|
| 1054 |
+
BIP_B.US,D,20250404,000000,16.4999,16.4999,15.606,15.82,18264,0
|
| 1055 |
+
BIP_B.US,D,20250407,000000,15.1552,15.5891,15.1,15.46,22330,0
|
| 1056 |
+
BIP_B.US,D,20250408,000000,15.6,15.78,15.6,15.65,22218,0
|
| 1057 |
+
BIP_B.US,D,20250409,000000,15.8351,16.2167,15.67,15.968,19728,0
|
| 1058 |
+
BIP_B.US,D,20250410,000000,15.8,16.07,15.77,16,11874,0
|
| 1059 |
+
BIP_B.US,D,20250411,000000,15.8,16.245,15.8,16.01,8605,0
|
| 1060 |
+
BIP_B.US,D,20250414,000000,16.0798,16.265,15.73,15.74,8415,0
|
| 1061 |
+
BIP_B.US,D,20250415,000000,15.93,16.11,15.78,15.82,6075,0
|
| 1062 |
+
BIP_B.US,D,20250416,000000,15.79,15.81,15.62,15.7595,5032,0
|
| 1063 |
+
BIP_B.US,D,20250417,000000,15.8193,15.9866,15.6,15.85,4746,0
|
| 1064 |
+
BIP_B.US,D,20250421,000000,16.0497,16.0497,15.92,15.97,4338,0
|
| 1065 |
+
BIP_B.US,D,20250422,000000,16.0993,16.25,15.98,16.22,5285,0
|
| 1066 |
+
BIP_B.US,D,20250423,000000,16.2453,16.36,16.12,16.1438,9892,0
|
| 1067 |
+
BIP_B.US,D,20250424,000000,16.2314,16.4,16.04,16.4,4913,0
|
| 1068 |
+
BIP_B.US,D,20250425,000000,16.25,16.3989,16.0758,16.3,6245,0
|
| 1069 |
+
BIP_B.US,D,20250428,000000,16.465,16.465,16.29,16.33,5780,0
|
| 1070 |
+
BIP_B.US,D,20250429,000000,16.2299,16.42,16.2299,16.42,1624,0
|
| 1071 |
+
BIP_B.US,D,20250430,000000,16.337,16.4,16.25,16.25,4026,0
|
| 1072 |
+
BIP_B.US,D,20250501,000000,16.15,16.22,16,16.22,12806,0
|
| 1073 |
+
BIP_B.US,D,20250502,000000,16.3,16.47,16.08,16.08,7811,0
|
| 1074 |
+
BIP_B.US,D,20250505,000000,16.1449,16.4599,16.0621,16.0621,4414,0
|
| 1075 |
+
BIP_B.US,D,20250506,000000,16.2,16.38,16.07,16.2776,11545,0
|
| 1076 |
+
BIP_B.US,D,20250507,000000,16.43,16.43,16.25,16.37,5179,0
|
| 1077 |
+
BIP_B.US,D,20250508,000000,16.41,16.46,16.2805,16.42,6922,0
|
| 1078 |
+
BIP_B.US,D,20250509,000000,16.46,16.5,16.45,16.5,1790,0
|
| 1079 |
+
BIP_B.US,D,20250512,000000,16.515,16.6312,16.05,16.05,8085,0
|
| 1080 |
+
BIP_B.US,D,20250513,000000,16.0601,16.12,16,16,12560,0
|
| 1081 |
+
BIP_B.US,D,20250514,000000,16.1011,16.11,15.85,15.85,9749,0
|
| 1082 |
+
BIP_B.US,D,20250515,000000,16.085,16.085,15.85,15.87,12036,0
|
| 1083 |
+
BIP_B.US,D,20250516,000000,15.91,16.12,15.75,16.08,10309,0
|
| 1084 |
+
BIP_B.US,D,20250519,000000,16.2,16.2445,15.88,16.01,6345,0
|
| 1085 |
+
BIP_B.US,D,20250520,000000,16.12,16.27,16.05,16.085,25455,0
|
| 1086 |
+
BIP_B.US,D,20250521,000000,16.185,16.2589,16.0119,16.0646,10757,0
|
| 1087 |
+
BIP_B.US,D,20250522,000000,16.01,16.1599,15.83,15.87,14498,0
|
| 1088 |
+
BIP_B.US,D,20250523,000000,15.9485,16.18,15.8,16.01,12663,0
|
| 1089 |
+
BIP_B.US,D,20250527,000000,16.2562,16.2562,16.05,16.11,8594,0
|
| 1090 |
+
BIP_B.US,D,20250528,000000,16.2487,16.43,16.155,16.21,10072,0
|
| 1091 |
+
BIP_B.US,D,20250529,000000,16.2,16.225,16,16.05,5475,0
|
| 1092 |
+
BIP_B.US,D,20250530,000000,15.75,16.59,15.72,16.53,29281,0
|
| 1093 |
+
BIP_B.US,D,20250602,000000,16.275,16.55,16.24,16.52,12280,0
|
| 1094 |
+
BIP_B.US,D,20250603,000000,16.55,16.55,16.33,16.43,6722,0
|
| 1095 |
+
BIP_B.US,D,20250604,000000,16.28,16.4,16.24,16.25,8657,0
|
| 1096 |
+
BIP_B.US,D,20250605,000000,16.35,16.3651,16.22,16.3651,5880,0
|
| 1097 |
+
BIP_B.US,D,20250606,000000,16.2693,16.2693,16.15,16.15,1548,0
|
| 1098 |
+
BIP_B.US,D,20250609,000000,16.02,16.1112,16,16.03,6551,0
|
| 1099 |
+
BIP_B.US,D,20250610,000000,16,16.33,16,16.312,10245,0
|
| 1100 |
+
BIP_B.US,D,20250611,000000,16.4727,16.4727,16.275,16.43,3587,0
|
| 1101 |
+
BIP_B.US,D,20250612,000000,16.15,16.4277,16.0437,16.16,7199,0
|
| 1102 |
+
BIP_B.US,D,20250613,000000,16.1202,16.33,16.01,16.3,4869,0
|
| 1103 |
+
BIP_B.US,D,20250616,000000,16.1288,16.37,16.1288,16.25,11878,0
|
| 1104 |
+
BIP_B.US,D,20250617,000000,16.18,16.25,16.0216,16.124,3692,0
|
| 1105 |
+
BIP_B.US,D,20250618,000000,16.1975,16.2005,16.07,16.0701,7813,0
|
| 1106 |
+
BIP_B.US,D,20250620,000000,16.09,16.4032,16.07,16.4032,2948,0
|
| 1107 |
+
BIP_B.US,D,20250623,000000,16.24,16.3436,16.2,16.27,5337,0
|
| 1108 |
+
BIP_B.US,D,20250624,000000,16.5,16.5059,16.3,16.44,7164,0
|
| 1109 |
+
BIP_B.US,D,20250625,000000,16.53,16.62,16.4,16.5,11773,0
|
| 1110 |
+
BIP_B.US,D,20250626,000000,16.585,16.677,16.5421,16.6,7663,0
|
| 1111 |
+
BIP_B.US,D,20250627,000000,16.7,16.7662,16.57,16.76,1778,0
|
| 1112 |
+
BIP_B.US,D,20250630,000000,16.8,17.02,15.76,15.76,36450,0
|
| 1113 |
+
BIP_B.US,D,20250701,000000,16,16.1787,15.92,16.05,20847,0
|
| 1114 |
+
BIP_B.US,D,20250702,000000,16.08,16.27,16.05,16.27,13037,0
|
| 1115 |
+
BIP_B.US,D,20250703,000000,16.3,16.48,16.26,16.36,4704,0
|
| 1116 |
+
BIP_B.US,D,20250707,000000,16.3001,16.48,16.3,16.3412,10345,0
|
| 1117 |
+
BIP_B.US,D,20250708,000000,16.3,16.3,16.195,16.28,16924,0
|
| 1118 |
+
BIP_B.US,D,20250709,000000,16.39,16.46,16.3731,16.46,4751,0
|
| 1119 |
+
BIP_B.US,D,20250710,000000,16.43,16.43,16.36,16.36,1369,0
|
| 1120 |
+
BIP_B.US,D,20250711,000000,16.36,16.8,16.36,16.51,15074,0
|
| 1121 |
+
BIP_B.US,D,20250714,000000,16.44,16.44,16.36,16.38,2508,0
|
| 1122 |
+
BIP_B.US,D,20250715,000000,16.2001,16.3419,16.2,16.23,12616,0
|
| 1123 |
+
BIP_B.US,D,20250716,000000,16.23,16.2947,16.14,16.14,8380,0
|
| 1124 |
+
BIP_B.US,D,20250717,000000,16.25,16.65,16.13,16.62,25979,0
|
| 1125 |
+
BIP_B.US,D,20250718,000000,16.5506,16.9654,16.5506,16.82,17719,0
|
| 1126 |
+
BIP_B.US,D,20250721,000000,16.85,16.95,16.62,16.7,10952,0
|
| 1127 |
+
BIP_B.US,D,20250722,000000,16.7001,16.7001,16.6,16.68,3327,0
|
| 1128 |
+
BIP_B.US,D,20250723,000000,16.65,16.8844,16.51,16.7,4059,0
|
| 1129 |
+
BIP_B.US,D,20250724,000000,16.6815,16.7301,16.57,16.7135,3497,0
|
| 1130 |
+
BIP_B.US,D,20250725,000000,16.7,16.94,16.7,16.88,13520,0
|
| 1131 |
+
BIP_B.US,D,20250728,000000,16.8,16.9976,16.76,16.76,4700,0
|
| 1132 |
+
BIP_B.US,D,20250729,000000,16.8,16.8,16.6135,16.6732,8820,0
|
| 1133 |
+
BIP_B.US,D,20250730,000000,16.6446,16.71,16.6446,16.6999,9473,0
|
| 1134 |
+
BIP_B.US,D,20250731,000000,16.6497,16.775,16.6183,16.62,11046,0
|
| 1135 |
+
BIP_B.US,D,20250801,000000,16.6099,16.69,16.6099,16.6728,4431,0
|
| 1136 |
+
BIP_B.US,D,20250804,000000,16.6645,16.89,16.6525,16.85,9897,0
|
| 1137 |
+
BIP_B.US,D,20250805,000000,16.81,16.95,16.74,16.93,10782,0
|
| 1138 |
+
BIP_B.US,D,20250806,000000,16.98,17.13,16.788,16.98,24091,0
|
| 1139 |
+
BIP_B.US,D,20250807,000000,17.205,17.21,16.8168,16.82,8878,0
|
| 1140 |
+
BIP_B.US,D,20250808,000000,16.8592,16.8592,16.8296,16.85,2303,0
|
| 1141 |
+
BIP_B.US,D,20250811,000000,16.86,17.24,16.43,16.62,16569,0
|
| 1142 |
+
BIP_B.US,D,20250812,000000,16.62,16.7999,16.52,16.62,13934,0
|
| 1143 |
+
BIP_B.US,D,20250813,000000,16.75,16.88,16.7,16.83,13689,0
|
| 1144 |
+
BIP_B.US,D,20250814,000000,16.75,16.8749,16.65,16.83,15437,0
|
| 1145 |
+
BIP_B.US,D,20250815,000000,16.785,16.8726,16.71,16.77,5693,0
|
| 1146 |
+
BIP_B.US,D,20250818,000000,16.7146,16.9,16.55,16.7,15015,0
|
| 1147 |
+
BIP_B.US,D,20250819,000000,16.8776,16.95,16.8731,16.94,3398,0
|
| 1148 |
+
BIP_B.US,D,20250820,000000,16.97,16.97,16.77,16.88,5290,0
|
| 1149 |
+
BIP_B.US,D,20250821,000000,16.825,16.85,16.71,16.74,4003,0
|
| 1150 |
+
BIP_B.US,D,20250822,000000,16.99,17.06,16.99,17.06,1344,0
|
| 1151 |
+
BIP_B.US,D,20250825,000000,17.12,17.12,16.95,17.02,4803,0
|
| 1152 |
+
BIP_B.US,D,20250826,000000,17.06,17.1643,17.01,17.075,2260,0
|
| 1153 |
+
BIP_B.US,D,20250827,000000,17.054,17.1,17.02,17.02,5959,0
|
| 1154 |
+
BIP_B.US,D,20250828,000000,17.06,17.16,17.05,17.1299,3826,0
|
| 1155 |
+
BIP_B.US,D,20250829,000000,16.7999,16.7999,16.7,16.76,5476,0
|
| 1156 |
+
BIP_B.US,D,20250902,000000,16.79,16.84,16.78,16.84,2640,0
|
| 1157 |
+
BIP_B.US,D,20250903,000000,16.84,16.88,16.8,16.8285,4064,0
|
| 1158 |
+
BIP_B.US,D,20250904,000000,16.8202,17.07,16.72,17.04,5897,0
|
| 1159 |
+
BIP_B.US,D,20250905,000000,17.14,17.16,17.08,17.16,4277,0
|
| 1160 |
+
BIP_B.US,D,20250908,000000,17.12,17.3495,17.05,17.3,5610,0
|
| 1161 |
+
BIP_B.US,D,20250909,000000,17.27,17.33,17.205,17.29,3673,0
|
| 1162 |
+
BIP_B.US,D,20250910,000000,17.342,17.342,17.2978,17.2978,428,0
|
| 1163 |
+
BIP_B.US,D,20250911,000000,17.36,17.5,17.21,17.25,12192,0
|
| 1164 |
+
BIP_B.US,D,20250912,000000,17.4999,17.4999,17.3001,17.41,35953,0
|
| 1165 |
+
BIP_B.US,D,20250915,000000,17.4,17.4994,17.4,17.44,4092,0
|
| 1166 |
+
BIP_B.US,D,20250916,000000,17.47,17.5,17.45,17.4501,2380,0
|
| 1167 |
+
BIP_B.US,D,20250917,000000,17.5,17.71,17.5,17.5,7670,0
|
| 1168 |
+
BIP_B.US,D,20250918,000000,17.5031,17.64,17.43,17.52,12612,0
|
| 1169 |
+
BIP_B.US,D,20250919,000000,17.6498,17.6499,17.2,17.2,6097,0
|
| 1170 |
+
BIP_B.US,D,20250922,000000,17.0987,17.34,16.66,16.99,12973,0
|
| 1171 |
+
BIP_B.US,D,20250923,000000,16.85,16.91,16.83,16.9,6170,0
|
| 1172 |
+
BIP_B.US,D,20250924,000000,16.9501,17.1,16.9,17.1,3697,0
|
| 1173 |
+
BIP_B.US,D,20250925,000000,16.8501,17.1,16.85,17.02,6705,0
|
| 1174 |
+
BIP_B.US,D,20250926,000000,17.0834,17.12,16.9,17.12,3549,0
|
| 1175 |
+
BIP_B.US,D,20250929,000000,17.1997,17.45,17.06,17.3001,32995,0
|
| 1176 |
+
BIP_B.US,D,20250930,000000,17.3256,17.405,17.21,17.4,24004,0
|
| 1177 |
+
BIP_B.US,D,20251001,000000,17.25,17.58,17.2,17.58,9855,0
|
| 1178 |
+
BIP_B.US,D,20251002,000000,17.58,17.65,17.47,17.47,2321,0
|
| 1179 |
+
BIP_B.US,D,20251003,000000,17.49,17.505,17.45,17.4982,2332,0
|
| 1180 |
+
BIP_B.US,D,20251006,000000,17.18,17.4,17.15,17.32,5093,0
|
| 1181 |
+
BIP_B.US,D,20251007,000000,17.31,17.3122,17,17.1701,10746,0
|
| 1182 |
+
BIP_B.US,D,20251008,000000,17.235,17.235,16.7,17,80322,0
|
| 1183 |
+
BIP_B.US,D,20251009,000000,16.89,17,16.8,16.92,5157,0
|
| 1184 |
+
BIP_B.US,D,20251010,000000,16.87,17.095,16.66,16.66,14346,0
|
| 1185 |
+
BIP_B.US,D,20251013,000000,16.75,17.0167,16.68,16.77,1753,0
|
| 1186 |
+
BIP_B.US,D,20251014,000000,16.73,16.744,16.66,16.66,6377,0
|
| 1187 |
+
BIP_B.US,D,20251015,000000,16.9,16.9,16.8,16.8,4453,0
|
| 1188 |
+
BIP_B.US,D,20251016,000000,16.995,16.995,16.71,16.75,5934,0
|
| 1189 |
+
BIP_B.US,D,20251017,000000,16.85,16.96,16.77,16.8899,3664,0
|
| 1190 |
+
BIP_B.US,D,20251020,000000,16.77,17.0649,16.75,16.88,5686,0
|
| 1191 |
+
BIP_B.US,D,20251021,000000,16.9563,17.0987,16.9563,17.0987,10616,0
|
| 1192 |
+
BIP_B.US,D,20251022,000000,17.0504,17.1,16.75,16.87,10824,0
|
| 1193 |
+
BIP_B.US,D,20251023,000000,16.9231,16.99,16.8665,16.99,3486,0
|
| 1194 |
+
BIP_B.US,D,20251024,000000,17.03,17.05,17.03,17.03,1106,0
|
| 1195 |
+
BIP_B.US,D,20251027,000000,17.1185,17.19,17.1,17.1,2525,0
|
| 1196 |
+
BIP_B.US,D,20251028,000000,17.05,17.1,17.04,17.05,5360,0
|
| 1197 |
+
BIP_B.US,D,20251029,000000,17.095,17.1,16.95,16.95,11862,0
|
| 1198 |
+
BIP_B.US,D,20251030,000000,16.9999,17,16.96,16.96,1427,0
|
| 1199 |
+
BIP_B.US,D,20251031,000000,16.83,16.85,16.24,16.76,36155,0
|
| 1200 |
+
BIP_B.US,D,20251103,000000,16.7,17,16.55,16.84,8331,0
|
| 1201 |
+
BIP_B.US,D,20251104,000000,16.79,16.84,16.48,16.66,35280,0
|
| 1202 |
+
BIP_B.US,D,20251105,000000,16.6473,16.85,16.605,16.85,5677,0
|
| 1203 |
+
BIP_B.US,D,20251106,000000,16.7193,16.78,16.7193,16.75,8484,0
|
| 1204 |
+
BIP_B.US,D,20251107,000000,16.97,17,16.797,16.8999,5738,0
|
| 1205 |
+
BIP_B.US,D,20251110,000000,16.87,16.9,16.67,16.79,14966,0
|
| 1206 |
+
BIP_B.US,D,20251111,000000,16.7481,16.9499,16.72,16.9499,11414,0
|
| 1207 |
+
BIP_B.US,D,20251112,000000,16.85,16.9,16.81,16.88,3140,0
|
| 1208 |
+
BIP_B.US,D,20251113,000000,16.82,16.8999,16.75,16.8999,9114,0
|
| 1209 |
+
BIP_B.US,D,20251114,000000,16.75,16.87,16.65,16.77,12114,0
|
| 1210 |
+
BIP_B.US,D,20251117,000000,16.775,16.805,16.55,16.7494,6440,0
|
| 1211 |
+
BIP_B.US,D,20251118,000000,16.63,16.77,16.55,16.6,4667,0
|
| 1212 |
+
BIP_B.US,D,20251119,000000,16.55,16.78,16.5,16.51,11900,0
|
| 1213 |
+
BIP_B.US,D,20251120,000000,16.65,16.747,16.35,16.66,14701,0
|
| 1214 |
+
BIP_B.US,D,20251121,000000,16.5416,16.68,16.5416,16.6601,3176,0
|
| 1215 |
+
BIP_B.US,D,20251124,000000,16.744,16.9,16.744,16.9,2551,0
|
| 1216 |
+
BIP_B.US,D,20251125,000000,16.92,17.0501,16.7,17.014,16143,0
|
| 1217 |
+
BIP_B.US,D,20251126,000000,17,17.16,16.92,17.1062,6299,0
|
| 1218 |
+
BIP_B.US,D,20251128,000000,16.6784,16.87,16.56,16.56,15531,0
|
| 1219 |
+
BIP_B.US,D,20251201,000000,16.72,16.72,16.5124,16.55,7118,0
|
| 1220 |
+
BIP_B.US,D,20251202,000000,16.55,16.8399,16.54,16.59,8104,0
|
| 1221 |
+
BIP_B.US,D,20251203,000000,16.66,16.7,16.56,16.7,8072,0
|
| 1222 |
+
BIP_B.US,D,20251204,000000,16.7,16.7,16.5497,16.55,9746,0
|
| 1223 |
+
BIP_B.US,D,20251205,000000,16.7066,16.85,16.6,16.6926,14716,0
|
| 1224 |
+
BIP_B.US,D,20251208,000000,16.7495,16.7495,16.6002,16.65,1680,0
|
| 1225 |
+
BIP_B.US,D,20251209,000000,16.75,16.7903,16.67,16.6701,2110,0
|
| 1226 |
+
BIP_B.US,D,20251210,000000,16.69,16.79,16.52,16.57,5696,0
|
| 1227 |
+
BIP_B.US,D,20251211,000000,16.55,16.72,16.53,16.55,15243,0
|
| 1228 |
+
BIP_B.US,D,20251212,000000,16.7,16.7,16.5,16.64,12202,0
|
| 1229 |
+
BIP_B.US,D,20251215,000000,16.67,16.95,16.65,16.7983,20638,0
|
| 1230 |
+
BIP_B.US,D,20251216,000000,16.95,17.0216,16.85,16.93,21221,0
|
| 1231 |
+
BIP_B.US,D,20251217,000000,16.97,17.073,16.67,16.8,18084,0
|
| 1232 |
+
BIP_B.US,D,20251218,000000,16.87,17.0699,16.7855,16.7855,9452,0
|
| 1233 |
+
BIP_B.US,D,20251219,000000,16.79,16.805,16.6,16.8,17490,0
|
| 1234 |
+
BIP_B.US,D,20251222,000000,16.5829,16.85,16.5829,16.6,6539,0
|
| 1235 |
+
BIP_B.US,D,20251223,000000,16.77,16.84,16.61,16.61,9406,0
|
| 1236 |
+
BIP_B.US,D,20251224,000000,16.6,16.9,16.58,16.885,18085,0
|
| 1237 |
+
BIP_B.US,D,20251226,000000,16.91,16.95,16.9,16.93,2320,0
|
| 1238 |
+
BIP_B.US,D,20251229,000000,17.05,17.05,16.55,16.65,19217,0
|
| 1239 |
+
BIP_B.US,D,20251230,000000,16.695,16.695,16.51,16.6,7341,0
|
| 1240 |
+
BIP_B.US,D,20251231,000000,16.5998,16.6328,16.2001,16.38,33723,0
|
| 1241 |
+
BIP_B.US,D,20260102,000000,16.43,16.776,16.42,16.76,7277,0
|
| 1242 |
+
BIP_B.US,D,20260105,000000,16.69,16.74,16.545,16.59,5640,0
|
| 1243 |
+
BIP_B.US,D,20260106,000000,16.68,16.9048,16.68,16.7575,19262,0
|
| 1244 |
+
BIP_B.US,D,20260107,000000,16.93,16.94,16.8,16.82,6425,0
|
| 1245 |
+
BIP_B.US,D,20260108,000000,16.91,16.93,16.77,16.77,9188,0
|
| 1246 |
+
BIP_B.US,D,20260109,000000,16.7538,16.91,16.75,16.8,3094,0
|
| 1247 |
+
BIP_B.US,D,20260112,000000,16.85,16.85,16.69,16.69,10020,0
|
| 1248 |
+
BIP_B.US,D,20260113,000000,16.96,16.98,16.75,16.77,15127,0
|
| 1249 |
+
BIP_B.US,D,20260114,000000,16.825,16.95,16.69,16.759,9579,0
|
| 1250 |
+
BIP_B.US,D,20260115,000000,16.82,16.85,16.77,16.79,3993,0
|
| 1251 |
+
BIP_B.US,D,20260116,000000,16.8,16.93,16.78,16.93,6723,0
|
| 1252 |
+
BIP_B.US,D,20260120,000000,16.93,16.94,16.75,16.94,6785,0
|
| 1253 |
+
BIP_B.US,D,20260121,000000,16.93,17.285,16.83,17.26,20656,0
|
| 1254 |
+
BIP_B.US,D,20260122,000000,17.24,17.3805,17.11,17.2201,5783,0
|
| 1255 |
+
BIP_B.US,D,20260123,000000,17.06,17.22,17.0101,17.1197,12517,0
|
| 1256 |
+
BIP_B.US,D,20260126,000000,17.1506,17.25,17.1,17.12,8123,0
|
| 1257 |
+
BIP_B.US,D,20260127,000000,17.06,17.06,16.8,16.88,13449,0
|
| 1258 |
+
BIP_B.US,D,20260128,000000,16.8792,16.8801,16.7501,16.83,5166,0
|
| 1259 |
+
BIP_B.US,D,20260129,000000,17.0684,17.1,16.83,16.83,2407,0
|
| 1260 |
+
BIP_B.US,D,20260130,000000,16.85,16.9399,16.72,16.72,11187,0
|
| 1261 |
+
BIP_B.US,D,20260202,000000,16.8005,16.94,16.7792,16.7995,3458,0
|
| 1262 |
+
BIP_B.US,D,20260203,000000,16.8841,16.92,16.87,16.88,3034,0
|
| 1263 |
+
BIP_B.US,D,20260204,000000,16.77,16.97,16.75,16.97,16439,0
|
| 1264 |
+
BIP_B.US,D,20260205,000000,16.97,17.11,16.97,16.9801,11896,0
|
| 1265 |
+
BIP_B.US,D,20260206,000000,17.05,17.14,16.47,16.965,33862,0
|
| 1266 |
+
BIP_B.US,D,20260209,000000,16.925,16.98,16.8999,16.9799,7805,0
|
| 1267 |
+
BIP_B.US,D,20260210,000000,17.0166,17.08,16.89,17,6885,0
|
| 1268 |
+
BIP_B.US,D,20260211,000000,17.01,17.11,17.01,17.1,3626,0
|
| 1269 |
+
BIP_B.US,D,20260212,000000,17.08,17.12,17.0494,17.12,5551,0
|
| 1270 |
+
BIP_B.US,D,20260213,000000,17.12,17.19,17.06,17.15,8794,0
|
| 1271 |
+
BIP_B.US,D,20260217,000000,17.31,17.35,17.17,17.34,10874,0
|
| 1272 |
+
BIP_B.US,D,20260218,000000,17.21,17.35,17.2,17.3448,4760,0
|
daily/us/nyse stocks/1/bipc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/birk.us.txt
ADDED
|
@@ -0,0 +1,591 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BIRK.US,D,20231011,000000,41,42.505,40.04,40.2,15725618,0
|
| 3 |
+
BIRK.US,D,20231012,000000,40.21,40.28,37.3,37.55,8731243,0
|
| 4 |
+
BIRK.US,D,20231013,000000,37.65,37.89,36,36.38,3423348,0
|
| 5 |
+
BIRK.US,D,20231016,000000,36.67,38.34,35.83,38.05,3038838,0
|
| 6 |
+
BIRK.US,D,20231017,000000,37.27,40.02,37.2,39.28,2014086,0
|
| 7 |
+
BIRK.US,D,20231018,000000,39.28,39.7,38.25,38.5,2151549,0
|
| 8 |
+
BIRK.US,D,20231019,000000,38.6,38.98,37,37.26,1461190,0
|
| 9 |
+
BIRK.US,D,20231020,000000,36.78,39,36.5,38.7,1130825,0
|
| 10 |
+
BIRK.US,D,20231023,000000,38.7,39.87,38.1,38.82,751813,0
|
| 11 |
+
BIRK.US,D,20231024,000000,38.82,39.15,38.25,38.82,577042,0
|
| 12 |
+
BIRK.US,D,20231025,000000,38.82,39.9,38.5,39.2,539496,0
|
| 13 |
+
BIRK.US,D,20231026,000000,39.2,39.3999,38.38,38.55,442397,0
|
| 14 |
+
BIRK.US,D,20231027,000000,39,39,37.6,38.07,627730,0
|
| 15 |
+
BIRK.US,D,20231030,000000,38.59,38.93,38,38.54,678923,0
|
| 16 |
+
BIRK.US,D,20231031,000000,38.6,39.59,38.5,39.07,723014,0
|
| 17 |
+
BIRK.US,D,20231101,000000,39,39.34,37.98,38.5,634294,0
|
| 18 |
+
BIRK.US,D,20231102,000000,38.55,40.61,38.51,40.2,1212516,0
|
| 19 |
+
BIRK.US,D,20231103,000000,40.57,41.63,40.04,41.16,931440,0
|
| 20 |
+
BIRK.US,D,20231106,000000,40.75,42.42,40.43,41.43,1325254,0
|
| 21 |
+
BIRK.US,D,20231107,000000,41.43,42.33,41,42.22,442826,0
|
| 22 |
+
BIRK.US,D,20231108,000000,42.5,42.96,41.71,42.21,608859,0
|
| 23 |
+
BIRK.US,D,20231109,000000,42.2,42.22,39,39.9,1338537,0
|
| 24 |
+
BIRK.US,D,20231110,000000,39.9,40.66,38.91,40.65,1095406,0
|
| 25 |
+
BIRK.US,D,20231113,000000,40.37,40.6,38.5,39.84,1274167,0
|
| 26 |
+
BIRK.US,D,20231114,000000,40.4,41.46,39.1,39.72,1042539,0
|
| 27 |
+
BIRK.US,D,20231115,000000,39.92,41.74,39.2,41.22,930720,0
|
| 28 |
+
BIRK.US,D,20231116,000000,41.2,42.75,41.09,42.21,937804,0
|
| 29 |
+
BIRK.US,D,20231117,000000,42.5,43.4,41.7,41.79,526001,0
|
| 30 |
+
BIRK.US,D,20231120,000000,42.16,42.95,41.69,41.84,614274,0
|
| 31 |
+
BIRK.US,D,20231121,000000,41.91,43.47,41.25,43.4,474270,0
|
| 32 |
+
BIRK.US,D,20231122,000000,43.4,43.52,41.24,41.85,671343,0
|
| 33 |
+
BIRK.US,D,20231124,000000,42.13,42.44,41.6,42.14,180454,0
|
| 34 |
+
BIRK.US,D,20231127,000000,41.94,41.95,41.15,41.49,345683,0
|
| 35 |
+
BIRK.US,D,20231128,000000,41.9,45.42,41.69,45.38,1682722,0
|
| 36 |
+
BIRK.US,D,20231129,000000,45.16,46.6,45.16,45.75,1124305,0
|
| 37 |
+
BIRK.US,D,20231130,000000,47,47,44.65,46.15,903379,0
|
| 38 |
+
BIRK.US,D,20231201,000000,46.13,48.6,45.83,48.45,646293,0
|
| 39 |
+
BIRK.US,D,20231204,000000,48.26,49.065,47.8,48.68,772763,0
|
| 40 |
+
BIRK.US,D,20231205,000000,48.06,49.56,48.06,49.03,461947,0
|
| 41 |
+
BIRK.US,D,20231206,000000,49.04,49.1,46.61,47.17,564012,0
|
| 42 |
+
BIRK.US,D,20231207,000000,47.15,48.475,47,47.4,366893,0
|
| 43 |
+
BIRK.US,D,20231208,000000,47.4,48.3,46.64,47.91,242442,0
|
| 44 |
+
BIRK.US,D,20231211,000000,47.8,48.92,47.51,48.25,360569,0
|
| 45 |
+
BIRK.US,D,20231212,000000,48.07,49.06,47.6,48.76,313620,0
|
| 46 |
+
BIRK.US,D,20231213,000000,48.73,49.4503,46.73,48.46,613327,0
|
| 47 |
+
BIRK.US,D,20231214,000000,48.84,52.12,48.63,49.98,956442,0
|
| 48 |
+
BIRK.US,D,20231215,000000,50.9,51.09,48.33,48.68,2033012,0
|
| 49 |
+
BIRK.US,D,20231218,000000,48.8,50.19,48.46,48.7,1045594,0
|
| 50 |
+
BIRK.US,D,20231219,000000,49.22,49.44,48.3515,49.04,724231,0
|
| 51 |
+
BIRK.US,D,20231220,000000,48.85,49.63,47.71,47.75,525089,0
|
| 52 |
+
BIRK.US,D,20231221,000000,47.91,48.43,45.82,46.8,1559919,0
|
| 53 |
+
BIRK.US,D,20231222,000000,46.16,47.1799,45.7,46.31,716382,0
|
| 54 |
+
BIRK.US,D,20231226,000000,46.5,49.13,46.5,49.03,339573,0
|
| 55 |
+
BIRK.US,D,20231227,000000,49.52,51.01,49.3,50.06,725034,0
|
| 56 |
+
BIRK.US,D,20231228,000000,50.61,50.94,49.06,49.5,563518,0
|
| 57 |
+
BIRK.US,D,20231229,000000,49.3,49.81,48.6,48.73,481833,0
|
| 58 |
+
BIRK.US,D,20240102,000000,48.43,48.55,46.75,47.38,1159853,0
|
| 59 |
+
BIRK.US,D,20240103,000000,46.74,47.69,45.92,46.29,690755,0
|
| 60 |
+
BIRK.US,D,20240104,000000,46,46.525,45.55,46.19,319047,0
|
| 61 |
+
BIRK.US,D,20240105,000000,45.6,46.41,45.58,45.7,302803,0
|
| 62 |
+
BIRK.US,D,20240108,000000,45.7,47.895,45.7,47.43,781997,0
|
| 63 |
+
BIRK.US,D,20240109,000000,47.23,47.65,46.59,46.64,552564,0
|
| 64 |
+
BIRK.US,D,20240110,000000,46.51,48,46.455,47.65,945497,0
|
| 65 |
+
BIRK.US,D,20240111,000000,47.83,47.88,46.89,47.54,1124154,0
|
| 66 |
+
BIRK.US,D,20240112,000000,48.39,48.69,46.99,47.88,1668949,0
|
| 67 |
+
BIRK.US,D,20240116,000000,47.12,49.78,47.11,49.43,1247275,0
|
| 68 |
+
BIRK.US,D,20240117,000000,48.61,50.19,47.88,49.98,2443265,0
|
| 69 |
+
BIRK.US,D,20240118,000000,43.95,47.72,43,46.12,4588080,0
|
| 70 |
+
BIRK.US,D,20240119,000000,47.17,47.17,44.31,46.32,1369100,0
|
| 71 |
+
BIRK.US,D,20240122,000000,46.46,49.24,46.46,47.6,1008134,0
|
| 72 |
+
BIRK.US,D,20240123,000000,47.59,48.03,45.1,45.61,827657,0
|
| 73 |
+
BIRK.US,D,20240124,000000,46.66,46.66,44.77,44.8,523102,0
|
| 74 |
+
BIRK.US,D,20240125,000000,44.71,46.435,44.71,46.4,616467,0
|
| 75 |
+
BIRK.US,D,20240126,000000,46.72,47.37,46.25,46.53,332575,0
|
| 76 |
+
BIRK.US,D,20240129,000000,46.6,48.76,46.46,48.42,662657,0
|
| 77 |
+
BIRK.US,D,20240130,000000,48.5,48.54,47.43,47.5,311006,0
|
| 78 |
+
BIRK.US,D,20240131,000000,47.59,48.4398,46.29,46.39,475116,0
|
| 79 |
+
BIRK.US,D,20240201,000000,46.47,46.915,45.42,46.67,701376,0
|
| 80 |
+
BIRK.US,D,20240202,000000,46.57,46.76,45.6,46.09,448220,0
|
| 81 |
+
BIRK.US,D,20240205,000000,45.58,45.98,44.005,45.15,715249,0
|
| 82 |
+
BIRK.US,D,20240206,000000,45.34,47,45.08,46.41,403978,0
|
| 83 |
+
BIRK.US,D,20240207,000000,46.88,46.89,45.65,45.91,296207,0
|
| 84 |
+
BIRK.US,D,20240208,000000,46.04,48.75,45.7,48,489526,0
|
| 85 |
+
BIRK.US,D,20240209,000000,47.79,48.38,47.36,47.86,322083,0
|
| 86 |
+
BIRK.US,D,20240212,000000,48,51.09,48,50.7,606252,0
|
| 87 |
+
BIRK.US,D,20240213,000000,49.04,49.35,47.85,48.13,297899,0
|
| 88 |
+
BIRK.US,D,20240214,000000,49.4,50.28,48.47,49.85,475740,0
|
| 89 |
+
BIRK.US,D,20240215,000000,50.5,50.817,48.78,49.78,434134,0
|
| 90 |
+
BIRK.US,D,20240216,000000,49.72,50.5,49.1,49.25,443575,0
|
| 91 |
+
BIRK.US,D,20240220,000000,49,50.05,48.63,49.24,488045,0
|
| 92 |
+
BIRK.US,D,20240221,000000,49.02,52.9446,49.02,51.98,1509628,0
|
| 93 |
+
BIRK.US,D,20240222,000000,53.26,55,50.89,51.3,1137477,0
|
| 94 |
+
BIRK.US,D,20240223,000000,51.17,52.1,50.44,52,413634,0
|
| 95 |
+
BIRK.US,D,20240226,000000,52,53.18,50.82,51,527692,0
|
| 96 |
+
BIRK.US,D,20240227,000000,50.97,51.86,50.76,51.45,719018,0
|
| 97 |
+
BIRK.US,D,20240228,000000,50.88,52.13,49.45,51.23,939829,0
|
| 98 |
+
BIRK.US,D,20240229,000000,47.78,50.04,44.75,50.01,2512450,0
|
| 99 |
+
BIRK.US,D,20240301,000000,50.5,50.8799,47.58,47.83,613897,0
|
| 100 |
+
BIRK.US,D,20240304,000000,48.47,51.405,48.2,50.24,971840,0
|
| 101 |
+
BIRK.US,D,20240305,000000,50.39,50.46,48.005,48.36,618748,0
|
| 102 |
+
BIRK.US,D,20240306,000000,48.55,49.04,47.77,48.19,185063,0
|
| 103 |
+
BIRK.US,D,20240307,000000,48.3,49.1599,48.3,48.4,182638,0
|
| 104 |
+
BIRK.US,D,20240308,000000,48.69,48.91,46.71,47.18,433872,0
|
| 105 |
+
BIRK.US,D,20240311,000000,47.18,47.65,46.2,47.43,538890,0
|
| 106 |
+
BIRK.US,D,20240312,000000,47.43,47.43,46.25,47.03,287242,0
|
| 107 |
+
BIRK.US,D,20240313,000000,46.97,48.07,46.645,46.85,530895,0
|
| 108 |
+
BIRK.US,D,20240314,000000,46.93,46.9431,45.91,46.43,406585,0
|
| 109 |
+
BIRK.US,D,20240315,000000,46.08,47.34,46.08,47.09,598105,0
|
| 110 |
+
BIRK.US,D,20240318,000000,46.79,47.275,45.9,46.4,710434,0
|
| 111 |
+
BIRK.US,D,20240319,000000,45.98,46.41,44.81,45.87,974046,0
|
| 112 |
+
BIRK.US,D,20240320,000000,46.06,46.17,45.19,45.95,615429,0
|
| 113 |
+
BIRK.US,D,20240321,000000,46.34,47.44,45.67,46.75,659172,0
|
| 114 |
+
BIRK.US,D,20240322,000000,46.45,47.19,46.05,46.75,549336,0
|
| 115 |
+
BIRK.US,D,20240325,000000,46.78,47.06,45.43,45.67,375037,0
|
| 116 |
+
BIRK.US,D,20240326,000000,46.11,46.635,45.775,46.26,202881,0
|
| 117 |
+
BIRK.US,D,20240327,000000,46.46,47.19,45.72,47.03,589487,0
|
| 118 |
+
BIRK.US,D,20240328,000000,47.23,48.44,46.84,47.25,391468,0
|
| 119 |
+
BIRK.US,D,20240401,000000,47.38,47.585,46.58,46.59,244048,0
|
| 120 |
+
BIRK.US,D,20240402,000000,46.66,46.85,44.74,45.19,670416,0
|
| 121 |
+
BIRK.US,D,20240403,000000,44.98,45.36,43.28,43.36,684421,0
|
| 122 |
+
BIRK.US,D,20240404,000000,43.5,43.9613,41.78,41.99,1319968,0
|
| 123 |
+
BIRK.US,D,20240405,000000,42,44.65,42,44.04,1330124,0
|
| 124 |
+
BIRK.US,D,20240408,000000,44.64,45.06,44.22,44.55,418210,0
|
| 125 |
+
BIRK.US,D,20240409,000000,44.64,45.33,44.01,45.21,351666,0
|
| 126 |
+
BIRK.US,D,20240410,000000,44.55,46.35,43.205,43.42,1090437,0
|
| 127 |
+
BIRK.US,D,20240411,000000,43.37,44.35,42.99,43.81,464155,0
|
| 128 |
+
BIRK.US,D,20240412,000000,43.11,43.89,41.955,43.03,692383,0
|
| 129 |
+
BIRK.US,D,20240415,000000,43.12,43.23,41.81,42.16,771357,0
|
| 130 |
+
BIRK.US,D,20240416,000000,41.87,42.43,41,42.15,899894,0
|
| 131 |
+
BIRK.US,D,20240417,000000,42.4,42.74,41.79,42.29,654293,0
|
| 132 |
+
BIRK.US,D,20240418,000000,42.4,42.64,41.63,42.02,736540,0
|
| 133 |
+
BIRK.US,D,20240419,000000,42.03,43.23,42.03,42.66,852735,0
|
| 134 |
+
BIRK.US,D,20240422,000000,42.69,44.8108,42.68,43.9,986017,0
|
| 135 |
+
BIRK.US,D,20240423,000000,43.97,45.13,43.97,44.84,386115,0
|
| 136 |
+
BIRK.US,D,20240424,000000,44.75,45.485,44.51,45.04,565992,0
|
| 137 |
+
BIRK.US,D,20240425,000000,44.45,45.59,43.425,44.84,603366,0
|
| 138 |
+
BIRK.US,D,20240426,000000,45.13,46.12,45.04,45.45,392830,0
|
| 139 |
+
BIRK.US,D,20240429,000000,45.83,45.88,44.58,44.61,407515,0
|
| 140 |
+
BIRK.US,D,20240430,000000,44.21,45.16,44.21,44.77,350000,0
|
| 141 |
+
BIRK.US,D,20240501,000000,44.68,45.44,43.65,44.48,294867,0
|
| 142 |
+
BIRK.US,D,20240502,000000,44.85,45.085,43.98,44.61,320576,0
|
| 143 |
+
BIRK.US,D,20240503,000000,45.26,45.56,44.27,44.8,475146,0
|
| 144 |
+
BIRK.US,D,20240506,000000,44.95,45.24,44.53,44.9,331869,0
|
| 145 |
+
BIRK.US,D,20240507,000000,45.07,45.42,44.44,44.74,375440,0
|
| 146 |
+
BIRK.US,D,20240508,000000,44.52,44.95,44.45,44.89,294472,0
|
| 147 |
+
BIRK.US,D,20240509,000000,44.95,46.875,44.79,46.18,452497,0
|
| 148 |
+
BIRK.US,D,20240510,000000,46.03,46.5,45.34,45.49,250234,0
|
| 149 |
+
BIRK.US,D,20240513,000000,45.47,47.895,45.43,47.44,622968,0
|
| 150 |
+
BIRK.US,D,20240514,000000,48.04,48.7,47.64,48.25,675274,0
|
| 151 |
+
BIRK.US,D,20240515,000000,48.25,48.305,46.7,46.98,485997,0
|
| 152 |
+
BIRK.US,D,20240516,000000,46.94,47.02,45.91,46.13,444883,0
|
| 153 |
+
BIRK.US,D,20240517,000000,46.3,47.76,46.25,47.2,466917,0
|
| 154 |
+
BIRK.US,D,20240520,000000,47.29,48.36,47.29,48.01,503932,0
|
| 155 |
+
BIRK.US,D,20240521,000000,47.86,48.01,47.15,47.6,445797,0
|
| 156 |
+
BIRK.US,D,20240522,000000,47.37,47.88,46.27,46.34,411014,0
|
| 157 |
+
BIRK.US,D,20240523,000000,46.55,46.7,45.945,46.29,233218,0
|
| 158 |
+
BIRK.US,D,20240524,000000,46.64,48.13,46.36,48.11,757559,0
|
| 159 |
+
BIRK.US,D,20240528,000000,48.4,49.49,48.365,49.18,797416,0
|
| 160 |
+
BIRK.US,D,20240529,000000,48.91,50.63,48.78,49.99,1432490,0
|
| 161 |
+
BIRK.US,D,20240530,000000,57,57.65,54.01,55.82,4801817,0
|
| 162 |
+
BIRK.US,D,20240531,000000,56,58.6651,55.6067,57,1852140,0
|
| 163 |
+
BIRK.US,D,20240603,000000,57,58.85,55.7022,58.73,1481085,0
|
| 164 |
+
BIRK.US,D,20240604,000000,58.08,59.48,57.38,58.02,595359,0
|
| 165 |
+
BIRK.US,D,20240605,000000,58.23,59.4,57.92,59.29,600936,0
|
| 166 |
+
BIRK.US,D,20240606,000000,59.73,59.77,58.42,58.59,552097,0
|
| 167 |
+
BIRK.US,D,20240607,000000,58.6,58.7,57.54,57.88,717436,0
|
| 168 |
+
BIRK.US,D,20240610,000000,57.89,58.91,57.56,58.77,843937,0
|
| 169 |
+
BIRK.US,D,20240611,000000,58.81,59.715,58.4933,59.14,881214,0
|
| 170 |
+
BIRK.US,D,20240612,000000,58.69,60.6,58.44,58.79,1167822,0
|
| 171 |
+
BIRK.US,D,20240613,000000,60,60.39,59.34,59.95,965577,0
|
| 172 |
+
BIRK.US,D,20240614,000000,59.23,61.0389,58.98,59.67,818381,0
|
| 173 |
+
BIRK.US,D,20240617,000000,59.55,61.11,59.165,60.1,748033,0
|
| 174 |
+
BIRK.US,D,20240618,000000,60.12,60.4,58.91,60.11,899437,0
|
| 175 |
+
BIRK.US,D,20240620,000000,60.2,61.83,59.98,61.14,1057752,0
|
| 176 |
+
BIRK.US,D,20240621,000000,61.05,61.53,59.76,61.47,1071710,0
|
| 177 |
+
BIRK.US,D,20240624,000000,61.26,61.4,59.48,59.78,1062041,0
|
| 178 |
+
BIRK.US,D,20240625,000000,56.85,58.4,55.92,57.37,1533943,0
|
| 179 |
+
BIRK.US,D,20240626,000000,57.57,57.9,54.29,54.61,1880530,0
|
| 180 |
+
BIRK.US,D,20240627,000000,54,54.88,53.7,54.3,5137563,0
|
| 181 |
+
BIRK.US,D,20240628,000000,54.3,54.61,53.68,54.41,2283171,0
|
| 182 |
+
BIRK.US,D,20240701,000000,56.65,56.7,54.56,55.37,4090754,0
|
| 183 |
+
BIRK.US,D,20240702,000000,55.36,55.755,54.56,55.46,1438783,0
|
| 184 |
+
BIRK.US,D,20240703,000000,56.26,56.7,55.475,56.5,950531,0
|
| 185 |
+
BIRK.US,D,20240705,000000,56.73,57.63,55.59,56.62,1563363,0
|
| 186 |
+
BIRK.US,D,20240708,000000,56.9,57.12,55.89,56.76,1665733,0
|
| 187 |
+
BIRK.US,D,20240709,000000,56.77,57.4,56.21,56.29,1175292,0
|
| 188 |
+
BIRK.US,D,20240710,000000,56.45,56.575,54.76,55.06,1403439,0
|
| 189 |
+
BIRK.US,D,20240711,000000,56.25,56.3567,54.61,54.78,1541523,0
|
| 190 |
+
BIRK.US,D,20240712,000000,55.06,56.04,54.64,55.65,975387,0
|
| 191 |
+
BIRK.US,D,20240715,000000,56.37,56.84,54.51,54.66,808199,0
|
| 192 |
+
BIRK.US,D,20240716,000000,54.72,55.17,54.34,55.08,820646,0
|
| 193 |
+
BIRK.US,D,20240717,000000,54.61,55.98,53.565,54.16,861850,0
|
| 194 |
+
BIRK.US,D,20240718,000000,54.19,55.76,53.45,53.63,992455,0
|
| 195 |
+
BIRK.US,D,20240719,000000,53.53,54.67,53.45,54.3,723622,0
|
| 196 |
+
BIRK.US,D,20240722,000000,54.62,56.4,54.02,55.27,879790,0
|
| 197 |
+
BIRK.US,D,20240723,000000,55.05,55.96,54.58,55.52,943424,0
|
| 198 |
+
BIRK.US,D,20240724,000000,55.06,56.65,54.9975,55.42,1056056,0
|
| 199 |
+
BIRK.US,D,20240725,000000,57.02,57.385,55.36,55.52,1191608,0
|
| 200 |
+
BIRK.US,D,20240726,000000,55.98,57.8,55.6201,57.21,757220,0
|
| 201 |
+
BIRK.US,D,20240729,000000,57.34,58.75,56.44,58.55,952694,0
|
| 202 |
+
BIRK.US,D,20240730,000000,58.77,59.38,58.12,58.92,530702,0
|
| 203 |
+
BIRK.US,D,20240731,000000,59.14,60.14,58.6,59.11,443338,0
|
| 204 |
+
BIRK.US,D,20240801,000000,59,60.3,57.59,58.12,742764,0
|
| 205 |
+
BIRK.US,D,20240802,000000,56.98,56.99,55.14,55.95,724899,0
|
| 206 |
+
BIRK.US,D,20240805,000000,54,55.12,53.05,54.37,771135,0
|
| 207 |
+
BIRK.US,D,20240806,000000,55.04,56.93,54.51,56.02,828322,0
|
| 208 |
+
BIRK.US,D,20240807,000000,56.81,57.31,55.06,55.25,957710,0
|
| 209 |
+
BIRK.US,D,20240808,000000,55.75,57.41,55.26,57.31,519856,0
|
| 210 |
+
BIRK.US,D,20240809,000000,57.49,58.84,57.1,58.47,684351,0
|
| 211 |
+
BIRK.US,D,20240812,000000,58.51,59.34,57.87,58.66,686987,0
|
| 212 |
+
BIRK.US,D,20240813,000000,58.95,60.48,58.7401,60.31,807111,0
|
| 213 |
+
BIRK.US,D,20240814,000000,60.27,61.15,59.49,59.56,880458,0
|
| 214 |
+
BIRK.US,D,20240815,000000,60.64,63,60.445,62.38,1589785,0
|
| 215 |
+
BIRK.US,D,20240816,000000,62.32,63.89,62.04,62.89,1365894,0
|
| 216 |
+
BIRK.US,D,20240819,000000,62.89,63.31,61.66,61.95,506485,0
|
| 217 |
+
BIRK.US,D,20240820,000000,62.8,62.8,61.24,61.6,951755,0
|
| 218 |
+
BIRK.US,D,20240821,000000,61.87,63.325,61.87,63.03,1529331,0
|
| 219 |
+
BIRK.US,D,20240822,000000,62.95,63.76,62.07,62.22,905312,0
|
| 220 |
+
BIRK.US,D,20240823,000000,62.92,63.68,62.53,63.57,699102,0
|
| 221 |
+
BIRK.US,D,20240826,000000,64.28,64.78,62.29,62.4,1636800,0
|
| 222 |
+
BIRK.US,D,20240827,000000,62.22,62.765,61.6314,61.97,1846184,0
|
| 223 |
+
BIRK.US,D,20240828,000000,61.5,62.71,60.66,60.7,2165274,0
|
| 224 |
+
BIRK.US,D,20240829,000000,54.08,54.51,50.25,50.9,5829335,0
|
| 225 |
+
BIRK.US,D,20240830,000000,51.5,51.52,49.035,49.9,2887047,0
|
| 226 |
+
BIRK.US,D,20240903,000000,49.94,50.28,49.03,49.85,1727512,0
|
| 227 |
+
BIRK.US,D,20240904,000000,49.3,49.81,47.71,48.21,1175086,0
|
| 228 |
+
BIRK.US,D,20240905,000000,48.21,48.2999,46.48,47.5,1175220,0
|
| 229 |
+
BIRK.US,D,20240906,000000,47.4,47.99,45.37,45.41,1819313,0
|
| 230 |
+
BIRK.US,D,20240909,000000,45.46,46.045,44.535,44.58,2161792,0
|
| 231 |
+
BIRK.US,D,20240910,000000,44.33,44.5,42.91,43.88,2701676,0
|
| 232 |
+
BIRK.US,D,20240911,000000,43.78,44.84,43.085,44.79,1923257,0
|
| 233 |
+
BIRK.US,D,20240912,000000,44.89,46.71,44.715,46.43,2488870,0
|
| 234 |
+
BIRK.US,D,20240913,000000,46,46.55,45.44,46.24,1992935,0
|
| 235 |
+
BIRK.US,D,20240916,000000,46.23,48.49,46,48.24,2079057,0
|
| 236 |
+
BIRK.US,D,20240917,000000,48.5,49.14,48.07,48.24,1351992,0
|
| 237 |
+
BIRK.US,D,20240918,000000,48.36,49.33,48.01,48.24,910394,0
|
| 238 |
+
BIRK.US,D,20240919,000000,48.96,49,47.37,47.86,1382259,0
|
| 239 |
+
BIRK.US,D,20240920,000000,48.57,48.57,47.32,47.83,1784051,0
|
| 240 |
+
BIRK.US,D,20240923,000000,48.09,49.76,47.99,49.17,1737705,0
|
| 241 |
+
BIRK.US,D,20240924,000000,49.26,50.38,49.22,50.17,1271888,0
|
| 242 |
+
BIRK.US,D,20240925,000000,50.41,50.69,49.04,49.35,1077252,0
|
| 243 |
+
BIRK.US,D,20240926,000000,50.05,50.73,49.38,49.83,2329310,0
|
| 244 |
+
BIRK.US,D,20240927,000000,49.85,50.091,48.7,49.25,1265807,0
|
| 245 |
+
BIRK.US,D,20240930,000000,49.405,49.89,48.72,49.29,1458382,0
|
| 246 |
+
BIRK.US,D,20241001,000000,49.27,49.67,47.53,47.97,1103579,0
|
| 247 |
+
BIRK.US,D,20241002,000000,47.7,47.91,47.21,47.45,769656,0
|
| 248 |
+
BIRK.US,D,20241003,000000,47.36,47.7,46.74,47.44,971429,0
|
| 249 |
+
BIRK.US,D,20241004,000000,47.97,48.83,47.79,48.81,1080680,0
|
| 250 |
+
BIRK.US,D,20241007,000000,49.24,49.5,46.49,47.27,1361731,0
|
| 251 |
+
BIRK.US,D,20241008,000000,47.31,47.99,47.1465,47.79,526326,0
|
| 252 |
+
BIRK.US,D,20241009,000000,47.81,49.03,47.53,48.83,1337685,0
|
| 253 |
+
BIRK.US,D,20241010,000000,49.36,50.49,49,49.84,1536063,0
|
| 254 |
+
BIRK.US,D,20241011,000000,49.62,50.63,49.36,50.02,1316544,0
|
| 255 |
+
BIRK.US,D,20241014,000000,50.23,51.79,50.23,51.77,1695102,0
|
| 256 |
+
BIRK.US,D,20241015,000000,51.36,51.53,50.22,50.44,1337989,0
|
| 257 |
+
BIRK.US,D,20241016,000000,50.67,50.88,49.84,50.36,1048060,0
|
| 258 |
+
BIRK.US,D,20241017,000000,50.53,51.12,50.28,50.48,396335,0
|
| 259 |
+
BIRK.US,D,20241018,000000,50.57,51.84,50.37,51.78,689261,0
|
| 260 |
+
BIRK.US,D,20241021,000000,51.65,51.88,50.73,51.06,513329,0
|
| 261 |
+
BIRK.US,D,20241022,000000,50.68,51.2,50.45,50.69,473227,0
|
| 262 |
+
BIRK.US,D,20241023,000000,50.54,50.78,49.97,50.32,534296,0
|
| 263 |
+
BIRK.US,D,20241024,000000,50.63,50.64,49.23,49.51,650375,0
|
| 264 |
+
BIRK.US,D,20241025,000000,49.86,50.25,49.17,49.4,780152,0
|
| 265 |
+
BIRK.US,D,20241028,000000,49.76,50.3,48.5,48.52,1203790,0
|
| 266 |
+
BIRK.US,D,20241029,000000,47.86,47.95,46.84,47.69,1341769,0
|
| 267 |
+
BIRK.US,D,20241030,000000,47.59,48.39,46.67,46.73,811548,0
|
| 268 |
+
BIRK.US,D,20241031,000000,46.45,46.69,45.95,46,1136040,0
|
| 269 |
+
BIRK.US,D,20241101,000000,46.21,46.41,45.78,45.84,856026,0
|
| 270 |
+
BIRK.US,D,20241104,000000,46.1,47.0318,46.075,46.14,519274,0
|
| 271 |
+
BIRK.US,D,20241105,000000,46.07,46.74,45.98,46.26,720210,0
|
| 272 |
+
BIRK.US,D,20241106,000000,47.34,47.58,45.05,46.4,1265893,0
|
| 273 |
+
BIRK.US,D,20241107,000000,46.85,48.41,46.69,47.05,1139778,0
|
| 274 |
+
BIRK.US,D,20241108,000000,46.67,47.04,45.95,46.62,1150795,0
|
| 275 |
+
BIRK.US,D,20241111,000000,47,47.5,46.05,46.71,1135019,0
|
| 276 |
+
BIRK.US,D,20241112,000000,46.55,46.97,44.93,45.52,1095723,0
|
| 277 |
+
BIRK.US,D,20241113,000000,45.8023,46.71,44.78,44.86,1188881,0
|
| 278 |
+
BIRK.US,D,20241114,000000,45.195,46.26,44.11,44.79,1595356,0
|
| 279 |
+
BIRK.US,D,20241115,000000,45.035,45.6,44.45,45.58,1299021,0
|
| 280 |
+
BIRK.US,D,20241118,000000,45.52,46.61,45.25,46.46,895128,0
|
| 281 |
+
BIRK.US,D,20241119,000000,46.105,47.27,45.87,46.61,781603,0
|
| 282 |
+
BIRK.US,D,20241120,000000,46.465,46.57,45.5675,46.23,557086,0
|
| 283 |
+
BIRK.US,D,20241121,000000,46.3,47.44,46.08,47.41,470650,0
|
| 284 |
+
BIRK.US,D,20241122,000000,47.365,47.95,47.04,47.6,735216,0
|
| 285 |
+
BIRK.US,D,20241125,000000,47.79,51.42,47.78,50.82,1754765,0
|
| 286 |
+
BIRK.US,D,20241126,000000,50.065,50.77,49.64,50.06,775961,0
|
| 287 |
+
BIRK.US,D,20241127,000000,50.03,51.295,49.535,50.51,911511,0
|
| 288 |
+
BIRK.US,D,20241129,000000,51.015,52.63,50.745,51.66,886138,0
|
| 289 |
+
BIRK.US,D,20241202,000000,51.76,52.1,49.88,51.51,1240740,0
|
| 290 |
+
BIRK.US,D,20241203,000000,52.39,52.84,51.11,52.34,1321926,0
|
| 291 |
+
BIRK.US,D,20241204,000000,52.03,52.7,51.89,52.25,808258,0
|
| 292 |
+
BIRK.US,D,20241205,000000,52.18,52.53,51.915,52.31,860700,0
|
| 293 |
+
BIRK.US,D,20241206,000000,52.9299,54.43,52.51,53.55,1483926,0
|
| 294 |
+
BIRK.US,D,20241209,000000,54,55.68,53.86,54.32,1770692,0
|
| 295 |
+
BIRK.US,D,20241210,000000,54.3,55.06,53.0463,54.37,1729176,0
|
| 296 |
+
BIRK.US,D,20241211,000000,54.38,55.09,53.66,54.15,1389286,0
|
| 297 |
+
BIRK.US,D,20241212,000000,54.6615,54.6615,52.79,53.59,1499990,0
|
| 298 |
+
BIRK.US,D,20241213,000000,53.55,55.3486,53.1,55.06,1737832,0
|
| 299 |
+
BIRK.US,D,20241216,000000,54.82,56,54.54,55.73,1521094,0
|
| 300 |
+
BIRK.US,D,20241217,000000,55.81,56.24,54.555,56.06,2712486,0
|
| 301 |
+
BIRK.US,D,20241218,000000,60.94,62.45,56.545,57.16,5641787,0
|
| 302 |
+
BIRK.US,D,20241219,000000,57.495,59.06,56.5568,57.59,2625203,0
|
| 303 |
+
BIRK.US,D,20241220,000000,56.4737,61.07,56.4737,60.4,2428332,0
|
| 304 |
+
BIRK.US,D,20241223,000000,61,61.12,59.76,59.93,1940095,0
|
| 305 |
+
BIRK.US,D,20241224,000000,59.57,60.29,59.19,60.15,491988,0
|
| 306 |
+
BIRK.US,D,20241226,000000,59.38,60.58,59.35,60.24,800600,0
|
| 307 |
+
BIRK.US,D,20241227,000000,59.625,60.31,58.56,59.12,878111,0
|
| 308 |
+
BIRK.US,D,20241230,000000,57.8598,58.5,57.43,57.69,1067445,0
|
| 309 |
+
BIRK.US,D,20241231,000000,57.82,57.86,56.55,56.66,1125668,0
|
| 310 |
+
BIRK.US,D,20250102,000000,57.08,57.98,56.33,57.29,1254206,0
|
| 311 |
+
BIRK.US,D,20250103,000000,57.99,58.18,55.9,56.29,891378,0
|
| 312 |
+
BIRK.US,D,20250106,000000,57,57.83,56.29,57.56,1433838,0
|
| 313 |
+
BIRK.US,D,20250107,000000,58.325,58.71,57.0101,57.5,1367201,0
|
| 314 |
+
BIRK.US,D,20250108,000000,57.265,58.29,56.62,57.74,814936,0
|
| 315 |
+
BIRK.US,D,20250110,000000,56.31,58.62,55.77,56.6,1710303,0
|
| 316 |
+
BIRK.US,D,20250113,000000,56.085,56.89,55.02,56.66,1122578,0
|
| 317 |
+
BIRK.US,D,20250114,000000,57,57.61,55.49,56.48,966913,0
|
| 318 |
+
BIRK.US,D,20250115,000000,57.895,58.25,57.2,58.13,845177,0
|
| 319 |
+
BIRK.US,D,20250116,000000,58.96,59.38,57.31,57.85,983948,0
|
| 320 |
+
BIRK.US,D,20250117,000000,58.13,60.62,57.9587,59.93,1681311,0
|
| 321 |
+
BIRK.US,D,20250121,000000,59.31,60.5,58.33,58.98,2216031,0
|
| 322 |
+
BIRK.US,D,20250122,000000,59.39,59.39,57.61,58.5,1535765,0
|
| 323 |
+
BIRK.US,D,20250123,000000,58.16,58.92,57.3732,58.65,993965,0
|
| 324 |
+
BIRK.US,D,20250124,000000,58.7,60.51,58.67,59.84,1179056,0
|
| 325 |
+
BIRK.US,D,20250127,000000,59.245,60.3289,57.99,58.19,1824967,0
|
| 326 |
+
BIRK.US,D,20250128,000000,58.75,61.09,58.23,60.8,1677284,0
|
| 327 |
+
BIRK.US,D,20250129,000000,61.5029,62.45,60.62,61.31,2238640,0
|
| 328 |
+
BIRK.US,D,20250130,000000,62,62.66,61.34,62.17,1613083,0
|
| 329 |
+
BIRK.US,D,20250131,000000,61.93,62.5,58.84,59.14,1593237,0
|
| 330 |
+
BIRK.US,D,20250203,000000,57.3,57.97,55.55,55.72,2448818,0
|
| 331 |
+
BIRK.US,D,20250204,000000,56.21,56.88,55.62,56.51,1492064,0
|
| 332 |
+
BIRK.US,D,20250205,000000,56.37,57.17,55.67,56.43,1077896,0
|
| 333 |
+
BIRK.US,D,20250206,000000,57.265,58.05,56.57,56.87,904790,0
|
| 334 |
+
BIRK.US,D,20250207,000000,56.785,57.575,55.31,55.58,1130646,0
|
| 335 |
+
BIRK.US,D,20250210,000000,55.92,56.71,55.33,56.48,1392958,0
|
| 336 |
+
BIRK.US,D,20250211,000000,56.72,56.9,55.16,55.21,1411315,0
|
| 337 |
+
BIRK.US,D,20250212,000000,54.76,56.97,54.3,56.12,1598048,0
|
| 338 |
+
BIRK.US,D,20250213,000000,56.685,57.67,56.1301,56.92,1305324,0
|
| 339 |
+
BIRK.US,D,20250214,000000,56.16,56.92,54.92,55.25,1140526,0
|
| 340 |
+
BIRK.US,D,20250218,000000,55.805,56.55,54.09,54.97,2499743,0
|
| 341 |
+
BIRK.US,D,20250219,000000,55.36,55.46,53.82,54.69,3152794,0
|
| 342 |
+
BIRK.US,D,20250220,000000,53.75,55.36,50.68,54.02,3865891,0
|
| 343 |
+
BIRK.US,D,20250221,000000,53.26,53.93,51.7,51.8,2092537,0
|
| 344 |
+
BIRK.US,D,20250224,000000,52,52.705,51.3649,51.58,1179677,0
|
| 345 |
+
BIRK.US,D,20250225,000000,51.23,51.82,50.37,50.85,1320168,0
|
| 346 |
+
BIRK.US,D,20250226,000000,51.4385,52.87,50.45,50.74,1410880,0
|
| 347 |
+
BIRK.US,D,20250227,000000,50.125,51.28,49.025,49.16,1735376,0
|
| 348 |
+
BIRK.US,D,20250228,000000,48.83,50.31,48.46,49.48,1437375,0
|
| 349 |
+
BIRK.US,D,20250303,000000,49.735,50.54,47.49,48.06,952635,0
|
| 350 |
+
BIRK.US,D,20250304,000000,47.07,47.99,45.59,46.94,1381603,0
|
| 351 |
+
BIRK.US,D,20250305,000000,48.36,48.9,46.71,47.81,1076484,0
|
| 352 |
+
BIRK.US,D,20250306,000000,46.77,48.33,46.74,46.96,2033401,0
|
| 353 |
+
BIRK.US,D,20250307,000000,47.07,47.07,43.79,45.65,2909622,0
|
| 354 |
+
BIRK.US,D,20250310,000000,45.075,45.59,42.83,43.51,2405426,0
|
| 355 |
+
BIRK.US,D,20250311,000000,43.43,45.34,43.22,44.88,2449372,0
|
| 356 |
+
BIRK.US,D,20250312,000000,46.04,46.73,45.445,46.39,2727066,0
|
| 357 |
+
BIRK.US,D,20250313,000000,46.39,46.48,43.77,43.9,1691288,0
|
| 358 |
+
BIRK.US,D,20250314,000000,45.15,45.63,43.46,43.64,1965404,0
|
| 359 |
+
BIRK.US,D,20250317,000000,44.28,44.585,43.56,44.27,2938021,0
|
| 360 |
+
BIRK.US,D,20250318,000000,43.74,43.955,42.2,43.67,1921793,0
|
| 361 |
+
BIRK.US,D,20250319,000000,43.915,46.39,43.745,46.01,1866883,0
|
| 362 |
+
BIRK.US,D,20250320,000000,45.57,46.69,45,45.16,1236411,0
|
| 363 |
+
BIRK.US,D,20250321,000000,44.88,45.64,43.7825,45.27,883162,0
|
| 364 |
+
BIRK.US,D,20250324,000000,46.71,47.48,45.87,47.43,1358023,0
|
| 365 |
+
BIRK.US,D,20250325,000000,47.83,47.88,46.94,47.17,1044893,0
|
| 366 |
+
BIRK.US,D,20250326,000000,47.1801,47.63,45.49,46.82,1705704,0
|
| 367 |
+
BIRK.US,D,20250327,000000,46.03,47.54,44.88,47.19,1193759,0
|
| 368 |
+
BIRK.US,D,20250328,000000,46.2,46.64,45.05,45.74,1195732,0
|
| 369 |
+
BIRK.US,D,20250331,000000,45.5,46.1,44.44,45.85,1078329,0
|
| 370 |
+
BIRK.US,D,20250401,000000,46.36,46.53,44.84,46.32,1195396,0
|
| 371 |
+
BIRK.US,D,20250402,000000,45.92,47.66,45.47,47.2,1324430,0
|
| 372 |
+
BIRK.US,D,20250403,000000,43.56,45.7,42.83,44.63,4771161,0
|
| 373 |
+
BIRK.US,D,20250404,000000,42.99,46.77,42.135,43.87,3116757,0
|
| 374 |
+
BIRK.US,D,20250407,000000,42.2,45.83,41.66,43.98,2870001,0
|
| 375 |
+
BIRK.US,D,20250408,000000,45.17,46.47,41.33,42.03,2791668,0
|
| 376 |
+
BIRK.US,D,20250409,000000,41.37,50.28,40.5592,48.1,5108930,0
|
| 377 |
+
BIRK.US,D,20250410,000000,47.5,47.97,45.58,47.25,2158446,0
|
| 378 |
+
BIRK.US,D,20250411,000000,46.54,48.2,46.08,48.01,2037833,0
|
| 379 |
+
BIRK.US,D,20250414,000000,48.91,50.39,47.85,48.41,1896349,0
|
| 380 |
+
BIRK.US,D,20250415,000000,48.295,48.81,46.98,47.36,1232062,0
|
| 381 |
+
BIRK.US,D,20250416,000000,47,47.86,46.62,47.17,1586611,0
|
| 382 |
+
BIRK.US,D,20250417,000000,47.035,47.82,46.55,47.55,1422705,0
|
| 383 |
+
BIRK.US,D,20250421,000000,47.045,47.22,45.4,46.64,910840,0
|
| 384 |
+
BIRK.US,D,20250422,000000,46.53,48.24,46.53,48.12,1047815,0
|
| 385 |
+
BIRK.US,D,20250423,000000,49.555,50.4,48.32,48.95,2096108,0
|
| 386 |
+
BIRK.US,D,20250424,000000,49.165,51,48.81,50.22,1940859,0
|
| 387 |
+
BIRK.US,D,20250425,000000,50.21,50.85,50.015,50.68,1522406,0
|
| 388 |
+
BIRK.US,D,20250428,000000,50.745,51.61,50.51,51.38,1219678,0
|
| 389 |
+
BIRK.US,D,20250429,000000,51.42,51.9,50.715,50.93,1290833,0
|
| 390 |
+
BIRK.US,D,20250430,000000,50.48,51.5,49.9,51.43,1802241,0
|
| 391 |
+
BIRK.US,D,20250501,000000,51.67,51.67,50.19,50.52,1404765,0
|
| 392 |
+
BIRK.US,D,20250502,000000,51.385,52.4,51.07,51.46,1130777,0
|
| 393 |
+
BIRK.US,D,20250505,000000,51.875,52.9325,51.515,52.53,1071619,0
|
| 394 |
+
BIRK.US,D,20250506,000000,52.52,52.74,51.6258,51.74,677719,0
|
| 395 |
+
BIRK.US,D,20250507,000000,51.8,52.55,50.62,51.85,1473677,0
|
| 396 |
+
BIRK.US,D,20250508,000000,52.34,53.35,52.0379,52.47,1659540,0
|
| 397 |
+
BIRK.US,D,20250509,000000,52.455,52.81,51.52,52.59,1687777,0
|
| 398 |
+
BIRK.US,D,20250512,000000,54.51,55.32,52.74,53.28,2706344,0
|
| 399 |
+
BIRK.US,D,20250513,000000,53.86,54.78,53.12,54.08,2121659,0
|
| 400 |
+
BIRK.US,D,20250514,000000,54.145,55.19,53.25,54.49,3956743,0
|
| 401 |
+
BIRK.US,D,20250515,000000,59.04,59.5,56.58,57.7,5924164,0
|
| 402 |
+
BIRK.US,D,20250516,000000,57.58,58.3,56.28,56.69,2428435,0
|
| 403 |
+
BIRK.US,D,20250519,000000,56.425,56.78,54.75,56.08,2919238,0
|
| 404 |
+
BIRK.US,D,20250520,000000,56.29,57.39,55.755,56.44,1658204,0
|
| 405 |
+
BIRK.US,D,20250521,000000,55.91,56.76,55,55.01,1281817,0
|
| 406 |
+
BIRK.US,D,20250522,000000,54.81,55.65,54.6,55.05,1406903,0
|
| 407 |
+
BIRK.US,D,20250523,000000,51.41,53.82,51.16,53.22,2801859,0
|
| 408 |
+
BIRK.US,D,20250527,000000,53.75,54.65,53.545,54.18,1914101,0
|
| 409 |
+
BIRK.US,D,20250528,000000,54.18,54.585,53.885,54.3,1027687,0
|
| 410 |
+
BIRK.US,D,20250529,000000,54.5,54.52,52.47,53.43,8130217,0
|
| 411 |
+
BIRK.US,D,20250530,000000,53.15,54.28,52.61,53.78,3575822,0
|
| 412 |
+
BIRK.US,D,20250602,000000,53.625,54.64,53.185,54.57,3551755,0
|
| 413 |
+
BIRK.US,D,20250603,000000,54.93,55.785,54.7,55.2,1813537,0
|
| 414 |
+
BIRK.US,D,20250604,000000,55.29,56.15,55.07,55.82,1910405,0
|
| 415 |
+
BIRK.US,D,20250605,000000,56,56.145,54.79,55.25,1356020,0
|
| 416 |
+
BIRK.US,D,20250606,000000,55.555,55.555,54.285,54.76,1767536,0
|
| 417 |
+
BIRK.US,D,20250609,000000,54.93,56.27,54.27,56.1,2308291,0
|
| 418 |
+
BIRK.US,D,20250610,000000,56.25,57.2,55.76,55.84,2098504,0
|
| 419 |
+
BIRK.US,D,20250611,000000,55.875,56.245,53.89,53.93,1882058,0
|
| 420 |
+
BIRK.US,D,20250612,000000,53.92,54,53.085,53.53,2444786,0
|
| 421 |
+
BIRK.US,D,20250613,000000,52.995,52.995,51.135,51.51,1969737,0
|
| 422 |
+
BIRK.US,D,20250616,000000,52.395,53.29,52,52.85,1943509,0
|
| 423 |
+
BIRK.US,D,20250617,000000,52.53,52.87,51.73,51.76,956888,0
|
| 424 |
+
BIRK.US,D,20250618,000000,51.835,52.93,51.57,52.56,1704069,0
|
| 425 |
+
BIRK.US,D,20250620,000000,52.525,52.705,52.02,52.11,985412,0
|
| 426 |
+
BIRK.US,D,20250623,000000,51.89,52.4,51.085,52.14,1075578,0
|
| 427 |
+
BIRK.US,D,20250624,000000,52.635,52.98,50.3,50.42,2504320,0
|
| 428 |
+
BIRK.US,D,20250625,000000,50.5,50.87,49.105,49.5,2655691,0
|
| 429 |
+
BIRK.US,D,20250626,000000,49.29,49.56,48.51,49.27,2045444,0
|
| 430 |
+
BIRK.US,D,20250627,000000,49.605,49.9,48.58,49.44,3821634,0
|
| 431 |
+
BIRK.US,D,20250630,000000,49.48,49.685,48.9625,49.18,2509876,0
|
| 432 |
+
BIRK.US,D,20250701,000000,48.87,50.2781,48.74,49.03,2034247,0
|
| 433 |
+
BIRK.US,D,20250702,000000,48.91,49.57,48.34,49.05,1718506,0
|
| 434 |
+
BIRK.US,D,20250703,000000,49.1,49.38,48.61,48.82,725132,0
|
| 435 |
+
BIRK.US,D,20250707,000000,48.715,48.96,47.75,48.82,2876082,0
|
| 436 |
+
BIRK.US,D,20250708,000000,48.99,49.025,48.08,48.34,3542294,0
|
| 437 |
+
BIRK.US,D,20250709,000000,48.84,48.85,47.915,48.48,1475559,0
|
| 438 |
+
BIRK.US,D,20250710,000000,48.395,48.91,47.78,47.79,1997274,0
|
| 439 |
+
BIRK.US,D,20250711,000000,47.75,48,47.36,47.51,2892985,0
|
| 440 |
+
BIRK.US,D,20250714,000000,47.5,48.54,47.5,47.93,1766223,0
|
| 441 |
+
BIRK.US,D,20250715,000000,48.24,48.24,46.42,46.48,2062853,0
|
| 442 |
+
BIRK.US,D,20250716,000000,46.785,47.79,46.27,47.74,2510623,0
|
| 443 |
+
BIRK.US,D,20250717,000000,47.79,49.68,47.6,49.63,2629656,0
|
| 444 |
+
BIRK.US,D,20250718,000000,50,50,49.15,49.7,1358490,0
|
| 445 |
+
BIRK.US,D,20250721,000000,50.11,50.125,48.94,49.27,1371304,0
|
| 446 |
+
BIRK.US,D,20250722,000000,49.35,49.81,48.735,49.73,1433994,0
|
| 447 |
+
BIRK.US,D,20250723,000000,49.935,51.401,49.74,51.06,2328323,0
|
| 448 |
+
BIRK.US,D,20250724,000000,52.56,52.56,51.41,51.87,2006754,0
|
| 449 |
+
BIRK.US,D,20250725,000000,52.77,53.105,52,52.71,2136594,0
|
| 450 |
+
BIRK.US,D,20250728,000000,52.81,53.08,51.12,51.15,1605116,0
|
| 451 |
+
BIRK.US,D,20250729,000000,51.97,52.11,50.66,51.71,1351846,0
|
| 452 |
+
BIRK.US,D,20250730,000000,51.63,52.55,51.575,52.1,2569624,0
|
| 453 |
+
BIRK.US,D,20250731,000000,51.18,51.49,49.76,50.09,1891557,0
|
| 454 |
+
BIRK.US,D,20250801,000000,49.74,49.77,48.35,49.14,2488282,0
|
| 455 |
+
BIRK.US,D,20250804,000000,50,50.4,49.37,50.27,867158,0
|
| 456 |
+
BIRK.US,D,20250805,000000,50.225,50.71,49.59,49.71,1190374,0
|
| 457 |
+
BIRK.US,D,20250806,000000,49.71,50.13,49.34,49.35,1573795,0
|
| 458 |
+
BIRK.US,D,20250807,000000,49.12,49.98,48.12,48.51,1695690,0
|
| 459 |
+
BIRK.US,D,20250808,000000,48.29,48.91,47.97,48.2,1235735,0
|
| 460 |
+
BIRK.US,D,20250811,000000,48.44,48.99,47.5,47.54,1895744,0
|
| 461 |
+
BIRK.US,D,20250812,000000,48.4,49.37,48.07,49.14,1700621,0
|
| 462 |
+
BIRK.US,D,20250813,000000,49.76,50.79,49.33,50.23,3839735,0
|
| 463 |
+
BIRK.US,D,20250814,000000,48.71,50.48,47.57,48.41,5925753,0
|
| 464 |
+
BIRK.US,D,20250815,000000,49.375,49.84,48.34,49.8,2651678,0
|
| 465 |
+
BIRK.US,D,20250818,000000,49.8,50.7925,49.5,50.51,2718094,0
|
| 466 |
+
BIRK.US,D,20250819,000000,50.395,50.96,49.775,50.13,1739944,0
|
| 467 |
+
BIRK.US,D,20250820,000000,49.84,50.295,49.6,50.08,1296813,0
|
| 468 |
+
BIRK.US,D,20250821,000000,49.76,50.67,49.41,50.64,1416906,0
|
| 469 |
+
BIRK.US,D,20250822,000000,50.695,53.53,50.66,53.4,1938899,0
|
| 470 |
+
BIRK.US,D,20250825,000000,53,53.53,52.43,52.64,1096465,0
|
| 471 |
+
BIRK.US,D,20250826,000000,53.025,53.31,51.78,51.88,1104292,0
|
| 472 |
+
BIRK.US,D,20250827,000000,52.23,52.74,51.82,52.13,1609920,0
|
| 473 |
+
BIRK.US,D,20250828,000000,52.265,52.84,51.99,52.45,1423689,0
|
| 474 |
+
BIRK.US,D,20250829,000000,52.48,52.89,51.8,52.13,1197114,0
|
| 475 |
+
BIRK.US,D,20250902,000000,51.99,51.99,50.01,50.46,1881998,0
|
| 476 |
+
BIRK.US,D,20250903,000000,50.46,50.98,49.615,49.65,1094708,0
|
| 477 |
+
BIRK.US,D,20250904,000000,49.35,50.76,49.21,50.62,1181500,0
|
| 478 |
+
BIRK.US,D,20250905,000000,51.37,51.37,50.13,50.19,1183743,0
|
| 479 |
+
BIRK.US,D,20250908,000000,51,51,48.46,48.88,1887783,0
|
| 480 |
+
BIRK.US,D,20250909,000000,48.54,48.85,47.21,47.37,1956453,0
|
| 481 |
+
BIRK.US,D,20250910,000000,47.92,48,46.57,46.88,2068505,0
|
| 482 |
+
BIRK.US,D,20250911,000000,47.3,47.86,46.965,47.4,1407248,0
|
| 483 |
+
BIRK.US,D,20250912,000000,47.24,47.24,46.08,46.26,2283475,0
|
| 484 |
+
BIRK.US,D,20250915,000000,47.1,47.1,45.93,46.09,2273693,0
|
| 485 |
+
BIRK.US,D,20250916,000000,46,46.06,44.67,45.66,3333017,0
|
| 486 |
+
BIRK.US,D,20250917,000000,45.8,46.31,45.25,45.64,1937309,0
|
| 487 |
+
BIRK.US,D,20250918,000000,45.95,46.25,45.64,45.99,1561738,0
|
| 488 |
+
BIRK.US,D,20250919,000000,46.54,47.95,46.48,47.66,2917625,0
|
| 489 |
+
BIRK.US,D,20250922,000000,47.32,47.65,46.53,46.61,2484720,0
|
| 490 |
+
BIRK.US,D,20250923,000000,47.29,47.33,45.28,46.11,2319268,0
|
| 491 |
+
BIRK.US,D,20250924,000000,46,46.065,44.6175,45.34,2994070,0
|
| 492 |
+
BIRK.US,D,20250925,000000,46.25,46.25,43.17,44.91,4817938,0
|
| 493 |
+
BIRK.US,D,20250926,000000,45.5,45.81,44.59,44.91,1908590,0
|
| 494 |
+
BIRK.US,D,20250929,000000,45.25,45.535,43.95,44.69,2219847,0
|
| 495 |
+
BIRK.US,D,20250930,000000,44.88,45.29,44.345,45.25,2284954,0
|
| 496 |
+
BIRK.US,D,20251001,000000,45.01,46.96,45.01,46.22,3556940,0
|
| 497 |
+
BIRK.US,D,20251002,000000,46.44,46.81,45.37,46.27,3663167,0
|
| 498 |
+
BIRK.US,D,20251003,000000,46.54,46.8,45.79,46.01,1775224,0
|
| 499 |
+
BIRK.US,D,20251006,000000,46.305,46.4258,45.17,45.47,1667782,0
|
| 500 |
+
BIRK.US,D,20251007,000000,45.89,46.2,44.19,44.2,2104919,0
|
| 501 |
+
BIRK.US,D,20251008,000000,44.515,44.62,44,44.15,2701252,0
|
| 502 |
+
BIRK.US,D,20251009,000000,44.325,44.325,42.94,43.51,2833830,0
|
| 503 |
+
BIRK.US,D,20251010,000000,43.555,43.605,42.12,42.26,2694507,0
|
| 504 |
+
BIRK.US,D,20251013,000000,42.64,42.69,41.745,42.58,1987950,0
|
| 505 |
+
BIRK.US,D,20251014,000000,41.78,42.775,41.65,42.63,1709715,0
|
| 506 |
+
BIRK.US,D,20251015,000000,42.88,43.18,42.21,42.66,2410390,0
|
| 507 |
+
BIRK.US,D,20251016,000000,43.115,43.6,41.925,42.33,2442817,0
|
| 508 |
+
BIRK.US,D,20251017,000000,41.91,42.145,41.425,41.94,2562622,0
|
| 509 |
+
BIRK.US,D,20251020,000000,42.24,42.48,41.41,41.43,1848420,0
|
| 510 |
+
BIRK.US,D,20251021,000000,41.26,42.695,41,42.64,1840021,0
|
| 511 |
+
BIRK.US,D,20251022,000000,42.79,43.07,42.22,42.99,1856699,0
|
| 512 |
+
BIRK.US,D,20251023,000000,42.835,43.33,42.56,43.1,1350591,0
|
| 513 |
+
BIRK.US,D,20251024,000000,43.1901,43.39,41.95,41.98,1277736,0
|
| 514 |
+
BIRK.US,D,20251027,000000,42.28,43.25,42.14,42.41,845664,0
|
| 515 |
+
BIRK.US,D,20251028,000000,42.13,42.13,41.36,41.69,1313959,0
|
| 516 |
+
BIRK.US,D,20251029,000000,41.46,41.54,40.03,40.12,1801482,0
|
| 517 |
+
BIRK.US,D,20251030,000000,40.01,40.93,39.6492,40.23,1503228,0
|
| 518 |
+
BIRK.US,D,20251031,000000,40,40.815,39.57,39.91,1669250,0
|
| 519 |
+
BIRK.US,D,20251103,000000,40.11,40.28,38.83,39.36,1888676,0
|
| 520 |
+
BIRK.US,D,20251104,000000,39.3,39.75,39,39.49,1941948,0
|
| 521 |
+
BIRK.US,D,20251105,000000,39.605,39.76,38.785,39.23,1579343,0
|
| 522 |
+
BIRK.US,D,20251106,000000,38.67,39.18,38.16,39.04,1831450,0
|
| 523 |
+
BIRK.US,D,20251107,000000,39.04,39.62,38.275,38.8,1329306,0
|
| 524 |
+
BIRK.US,D,20251110,000000,39.165,39.33,38.37,39.05,1930783,0
|
| 525 |
+
BIRK.US,D,20251111,000000,39.65,39.65,38.975,39.29,1127363,0
|
| 526 |
+
BIRK.US,D,20251112,000000,40.27,41.97,40.14,41.43,3768809,0
|
| 527 |
+
BIRK.US,D,20251113,000000,41.42,42.11,40.082,40.37,2132900,0
|
| 528 |
+
BIRK.US,D,20251114,000000,40.06,41.32,39.64,40.14,2146452,0
|
| 529 |
+
BIRK.US,D,20251117,000000,39.9,40.48,39.4,39.52,1946691,0
|
| 530 |
+
BIRK.US,D,20251118,000000,39.08,39.96,38.94,39.74,1870081,0
|
| 531 |
+
BIRK.US,D,20251119,000000,39.92,40.44,39.34,40.32,1046109,0
|
| 532 |
+
BIRK.US,D,20251120,000000,40.595,41.47,40.37,40.65,1663000,0
|
| 533 |
+
BIRK.US,D,20251121,000000,40.615,41.5,40.52,41.04,2442629,0
|
| 534 |
+
BIRK.US,D,20251124,000000,41.07,41.366,40.65,40.72,2009400,0
|
| 535 |
+
BIRK.US,D,20251125,000000,40.97,42.53,40.55,42.47,1722973,0
|
| 536 |
+
BIRK.US,D,20251126,000000,42.45,43.83,42.42,43.51,1621091,0
|
| 537 |
+
BIRK.US,D,20251128,000000,44,44,43.32,43.33,685973,0
|
| 538 |
+
BIRK.US,D,20251201,000000,43.01,44.5,42.97,43.62,2014538,0
|
| 539 |
+
BIRK.US,D,20251202,000000,43.805,43.95,41.99,42.41,2050175,0
|
| 540 |
+
BIRK.US,D,20251203,000000,42.22,43.89,42.18,43.76,2294477,0
|
| 541 |
+
BIRK.US,D,20251204,000000,43.745,43.91,42.3756,42.97,2395560,0
|
| 542 |
+
BIRK.US,D,20251205,000000,43.21,44.54,43.12,44.1,1827210,0
|
| 543 |
+
BIRK.US,D,20251208,000000,43.77,43.8,42.378,42.61,2171850,0
|
| 544 |
+
BIRK.US,D,20251209,000000,42.61,44.195,42.4,43.71,1900308,0
|
| 545 |
+
BIRK.US,D,20251210,000000,44.0199,44.795,43.795,44.66,1881874,0
|
| 546 |
+
BIRK.US,D,20251211,000000,44,45.47,44,45.03,1748214,0
|
| 547 |
+
BIRK.US,D,20251212,000000,45.41,46.37,45.11,45.51,1793624,0
|
| 548 |
+
BIRK.US,D,20251215,000000,46,46.085,45.23,45.73,2056052,0
|
| 549 |
+
BIRK.US,D,20251216,000000,45.855,47.28,45.855,47.27,2878338,0
|
| 550 |
+
BIRK.US,D,20251217,000000,46.77,48.16,45.96,46.4,4974685,0
|
| 551 |
+
BIRK.US,D,20251218,000000,43.54,46.27,40.88,41.14,10544350,0
|
| 552 |
+
BIRK.US,D,20251219,000000,40.81,42.615,40.07,42.57,5939190,0
|
| 553 |
+
BIRK.US,D,20251222,000000,42.89,44.15,42.643,43.88,4019945,0
|
| 554 |
+
BIRK.US,D,20251223,000000,43.8,43.99,42.22,42.69,3573689,0
|
| 555 |
+
BIRK.US,D,20251224,000000,42.675,42.945,41.98,42.45,1755830,0
|
| 556 |
+
BIRK.US,D,20251226,000000,42.24,43.0175,42.02,42.36,1813071,0
|
| 557 |
+
BIRK.US,D,20251229,000000,42.31,42.85,41.14,41.2,2540145,0
|
| 558 |
+
BIRK.US,D,20251230,000000,41.405,41.59,40.85,41.25,1839649,0
|
| 559 |
+
BIRK.US,D,20251231,000000,41.44,41.5138,40.68,40.9,1492126,0
|
| 560 |
+
BIRK.US,D,20260102,000000,41,42.48,40.87,41.77,1776490,0
|
| 561 |
+
BIRK.US,D,20260105,000000,41.42,42.53,40.59,41.76,2328308,0
|
| 562 |
+
BIRK.US,D,20260106,000000,41.945,43.07,41.4,42.8,2455614,0
|
| 563 |
+
BIRK.US,D,20260107,000000,42.925,42.925,41.35,41.92,2682163,0
|
| 564 |
+
BIRK.US,D,20260108,000000,41.98,44.915,41.56,44.1,3854795,0
|
| 565 |
+
BIRK.US,D,20260109,000000,43.6,44.42,42.44,43.46,2747342,0
|
| 566 |
+
BIRK.US,D,20260112,000000,42.69,44.66,42.1187,42.99,3999893,0
|
| 567 |
+
BIRK.US,D,20260113,000000,43.68,44.32,42.45,42.69,2112469,0
|
| 568 |
+
BIRK.US,D,20260114,000000,42.82,42.9799,41.31,42.36,2700297,0
|
| 569 |
+
BIRK.US,D,20260115,000000,41.79,42.19,40.56,40.61,3471509,0
|
| 570 |
+
BIRK.US,D,20260116,000000,40.925,40.925,38.2,38.47,4617485,0
|
| 571 |
+
BIRK.US,D,20260120,000000,37.5,38.39,36.89,37.15,3542162,0
|
| 572 |
+
BIRK.US,D,20260121,000000,37.5023,39.47,37.5023,39.38,3953097,0
|
| 573 |
+
BIRK.US,D,20260122,000000,39.04,40.53,39.04,40.24,2365216,0
|
| 574 |
+
BIRK.US,D,20260123,000000,40.14,40.3,39.35,39.55,2134985,0
|
| 575 |
+
BIRK.US,D,20260126,000000,39.95,40.03,39.3,39.54,1869992,0
|
| 576 |
+
BIRK.US,D,20260127,000000,39.52,39.52,38.24,38.39,2497718,0
|
| 577 |
+
BIRK.US,D,20260128,000000,40.12,40.6,36.78,37.57,3908226,0
|
| 578 |
+
BIRK.US,D,20260129,000000,37.88,38,37.04,37.72,2465281,0
|
| 579 |
+
BIRK.US,D,20260130,000000,38.36,38.68,37.54,37.76,2450775,0
|
| 580 |
+
BIRK.US,D,20260202,000000,37.555,37.6792,36.445,37.16,2690046,0
|
| 581 |
+
BIRK.US,D,20260203,000000,37.12,37.91,36.64,37.49,2702207,0
|
| 582 |
+
BIRK.US,D,20260204,000000,37.72,38.565,37.45,38.42,2937663,0
|
| 583 |
+
BIRK.US,D,20260205,000000,38.075,38.16,37,37.29,2385469,0
|
| 584 |
+
BIRK.US,D,20260206,000000,37.465,38.595,37.16,38.45,2039049,0
|
| 585 |
+
BIRK.US,D,20260209,000000,38.9,38.9,38.01,38.63,1781916,0
|
| 586 |
+
BIRK.US,D,20260210,000000,39.66,40.69,39.05,40.17,2460705,0
|
| 587 |
+
BIRK.US,D,20260211,000000,39.66,40.99,39.66,40,2929770,0
|
| 588 |
+
BIRK.US,D,20260212,000000,38.58,40.13,37.92,39.42,5152712,0
|
| 589 |
+
BIRK.US,D,20260213,000000,39.555,40.6,39.205,39.8,2099800,0
|
| 590 |
+
BIRK.US,D,20260217,000000,40.3,41.51,39.95,41.22,2760208,0
|
| 591 |
+
BIRK.US,D,20260218,000000,41.2,42.25,41.2,41.79,2023383,0
|
daily/us/nyse stocks/1/bksy-ws.us.txt
ADDED
|
@@ -0,0 +1,1097 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BKSY-WS.US,D,20210913,000000,1.78,1.78,1.49,1.63,185301,0
|
| 3 |
+
BKSY-WS.US,D,20210914,000000,1.7,1.7001,1.5,1.5618,114582,0
|
| 4 |
+
BKSY-WS.US,D,20210915,000000,1.56,1.68,1.49,1.56,318491,0
|
| 5 |
+
BKSY-WS.US,D,20210916,000000,1.62,1.95,1.56,1.75,964070,0
|
| 6 |
+
BKSY-WS.US,D,20210917,000000,1.84,1.84,1.56,1.73,327963,0
|
| 7 |
+
BKSY-WS.US,D,20210920,000000,1.51,1.67,1.45,1.57,115160,0
|
| 8 |
+
BKSY-WS.US,D,20210921,000000,1.6101,1.77,1.57,1.63,138343,0
|
| 9 |
+
BKSY-WS.US,D,20210922,000000,1.63,1.77,1.61,1.65,104260,0
|
| 10 |
+
BKSY-WS.US,D,20210923,000000,1.6,1.8,1.6,1.7136,361887,0
|
| 11 |
+
BKSY-WS.US,D,20210924,000000,1.79,1.85,1.68,1.8,207095,0
|
| 12 |
+
BKSY-WS.US,D,20210927,000000,1.81,1.95,1.63,1.88,195164,0
|
| 13 |
+
BKSY-WS.US,D,20210928,000000,1.82,1.82,1.6008,1.67,81540,0
|
| 14 |
+
BKSY-WS.US,D,20210929,000000,1.84,1.9,1.54,1.55,89009,0
|
| 15 |
+
BKSY-WS.US,D,20210930,000000,1.69,1.69,1.46,1.58,100582,0
|
| 16 |
+
BKSY-WS.US,D,20211001,000000,1.58,1.58,1.3439,1.49,234987,0
|
| 17 |
+
BKSY-WS.US,D,20211004,000000,1.38,1.5299,1.36,1.5299,101096,0
|
| 18 |
+
BKSY-WS.US,D,20211005,000000,1.41,1.56,1.4,1.5499,67555,0
|
| 19 |
+
BKSY-WS.US,D,20211006,000000,1.49,1.54,1.44,1.48,34147,0
|
| 20 |
+
BKSY-WS.US,D,20211007,000000,1.49,1.55,1.39,1.39,107398,0
|
| 21 |
+
BKSY-WS.US,D,20211008,000000,1.35,1.5,1.35,1.48,37427,0
|
| 22 |
+
BKSY-WS.US,D,20211011,000000,1.4,1.47,1.37,1.38,111167,0
|
| 23 |
+
BKSY-WS.US,D,20211012,000000,1.36,1.4,1.27,1.35,191743,0
|
| 24 |
+
BKSY-WS.US,D,20211013,000000,1.3499,1.38,1.3,1.3,77751,0
|
| 25 |
+
BKSY-WS.US,D,20211014,000000,1.32,1.4399,1.29,1.295,279459,0
|
| 26 |
+
BKSY-WS.US,D,20211015,000000,1.33,1.38,1.25,1.28,95266,0
|
| 27 |
+
BKSY-WS.US,D,20211018,000000,1.28,1.33,1.26,1.31,65341,0
|
| 28 |
+
BKSY-WS.US,D,20211019,000000,1.31,1.35,1.2701,1.34,44597,0
|
| 29 |
+
BKSY-WS.US,D,20211020,000000,1.34,1.47,1.32,1.43,111338,0
|
| 30 |
+
BKSY-WS.US,D,20211021,000000,1.43,1.55,1.38,1.3977,455446,0
|
| 31 |
+
BKSY-WS.US,D,20211022,000000,1.45,1.51,1.39,1.4,126202,0
|
| 32 |
+
BKSY-WS.US,D,20211025,000000,1.36,1.97,1.32,1.73,909611,0
|
| 33 |
+
BKSY-WS.US,D,20211026,000000,1.765,2,1.55,1.83,414911,0
|
| 34 |
+
BKSY-WS.US,D,20211027,000000,1.76,1.94,1.71,1.77,147351,0
|
| 35 |
+
BKSY-WS.US,D,20211028,000000,1.71,1.89,1.68,1.89,84919,0
|
| 36 |
+
BKSY-WS.US,D,20211029,000000,1.74,1.85,1.58,1.84,75972,0
|
| 37 |
+
BKSY-WS.US,D,20211101,000000,1.71,1.83,1.6932,1.8,70765,0
|
| 38 |
+
BKSY-WS.US,D,20211102,000000,1.7,1.8,1.66,1.79,55773,0
|
| 39 |
+
BKSY-WS.US,D,20211103,000000,1.7001,1.89,1.7001,1.83,83281,0
|
| 40 |
+
BKSY-WS.US,D,20211104,000000,1.83,1.85,1.75,1.82,104844,0
|
| 41 |
+
BKSY-WS.US,D,20211105,000000,1.89,1.92,1.74,1.85,178106,0
|
| 42 |
+
BKSY-WS.US,D,20211108,000000,1.85,1.93,1.78,1.79,115106,0
|
| 43 |
+
BKSY-WS.US,D,20211109,000000,1.77,1.85,1.73,1.78,134514,0
|
| 44 |
+
BKSY-WS.US,D,20211110,000000,1.71,1.83,1.7,1.7,108550,0
|
| 45 |
+
BKSY-WS.US,D,20211111,000000,1.71,1.76,1.59,1.6201,182362,0
|
| 46 |
+
BKSY-WS.US,D,20211112,000000,1.67,1.67,1.32,1.46,236399,0
|
| 47 |
+
BKSY-WS.US,D,20211115,000000,1.58,1.58,1.45,1.49,105731,0
|
| 48 |
+
BKSY-WS.US,D,20211116,000000,1.41,1.5552,1.38,1.5,79894,0
|
| 49 |
+
BKSY-WS.US,D,20211117,000000,1.5501,1.63,1.36,1.51,212278,0
|
| 50 |
+
BKSY-WS.US,D,20211118,000000,1.52,1.535,1.3801,1.43,103131,0
|
| 51 |
+
BKSY-WS.US,D,20211119,000000,1.36,1.47,1.36,1.45,90047,0
|
| 52 |
+
BKSY-WS.US,D,20211122,000000,1.41,1.4731,1.32,1.35,56802,0
|
| 53 |
+
BKSY-WS.US,D,20211123,000000,1.31,1.35,1.15,1.1768,151318,0
|
| 54 |
+
BKSY-WS.US,D,20211124,000000,1.16,1.21,1.1301,1.1897,53405,0
|
| 55 |
+
BKSY-WS.US,D,20211126,000000,1.18,1.3699,1.09,1.3,114221,0
|
| 56 |
+
BKSY-WS.US,D,20211129,000000,1.26,1.35,1.26,1.35,53509,0
|
| 57 |
+
BKSY-WS.US,D,20211130,000000,1.28,1.33,1.13,1.27,118974,0
|
| 58 |
+
BKSY-WS.US,D,20211201,000000,1.3,1.37,1.29,1.3,80922,0
|
| 59 |
+
BKSY-WS.US,D,20211202,000000,1.2,1.25,1.16,1.25,45507,0
|
| 60 |
+
BKSY-WS.US,D,20211203,000000,1.18,1.26,1.03,1.25,82234,0
|
| 61 |
+
BKSY-WS.US,D,20211206,000000,1.1101,1.26,1.02,1.14,100704,0
|
| 62 |
+
BKSY-WS.US,D,20211207,000000,1.2101,1.25,1.2,1.2,21181,0
|
| 63 |
+
BKSY-WS.US,D,20211208,000000,1.29,1.3,1.2,1.28,39898,0
|
| 64 |
+
BKSY-WS.US,D,20211209,000000,1.3,1.3,1.1,1.2,68333,0
|
| 65 |
+
BKSY-WS.US,D,20211210,000000,1.2,1.31,1.1,1.14,43822,0
|
| 66 |
+
BKSY-WS.US,D,20211213,000000,1.17,1.18,1.03,1.07,33948,0
|
| 67 |
+
BKSY-WS.US,D,20211214,000000,1.03,1.09,0.9501,0.9603,87581,0
|
| 68 |
+
BKSY-WS.US,D,20211215,000000,0.95,1.19,0.95,1.1399,52836,0
|
| 69 |
+
BKSY-WS.US,D,20211216,000000,1.2,1.2,0.98,0.98,24931,0
|
| 70 |
+
BKSY-WS.US,D,20211217,000000,1.07,1.07,0.7701,0.799901,238125,0
|
| 71 |
+
BKSY-WS.US,D,20211220,000000,0.79,0.8013,0.7354,0.78,59341,0
|
| 72 |
+
BKSY-WS.US,D,20211221,000000,0.84,0.86,0.6701,0.75,171567,0
|
| 73 |
+
BKSY-WS.US,D,20211222,000000,0.7966,0.7966,0.726,0.78,133372,0
|
| 74 |
+
BKSY-WS.US,D,20211223,000000,0.78,0.78,0.75,0.753261,113278,0
|
| 75 |
+
BKSY-WS.US,D,20211227,000000,0.72,0.77,0.6786,0.710101,127925,0
|
| 76 |
+
BKSY-WS.US,D,20211228,000000,0.67,0.6901,0.5611,0.6,203260,0
|
| 77 |
+
BKSY-WS.US,D,20211229,000000,0.58,0.659799,0.5622,0.6,113057,0
|
| 78 |
+
BKSY-WS.US,D,20211230,000000,0.62,0.689799,0.56,0.56,268718,0
|
| 79 |
+
BKSY-WS.US,D,20211231,000000,0.5401,0.5749,0.5,0.55,160956,0
|
| 80 |
+
BKSY-WS.US,D,20220103,000000,0.55,0.56,0.525051,0.55,56632,0
|
| 81 |
+
BKSY-WS.US,D,20220104,000000,0.5334,0.6315,0.5301,0.6156,278661,0
|
| 82 |
+
BKSY-WS.US,D,20220105,000000,0.5901,0.61,0.5007,0.5007,70394,0
|
| 83 |
+
BKSY-WS.US,D,20220106,000000,0.55995,0.56,0.4601,0.474951,117031,0
|
| 84 |
+
BKSY-WS.US,D,20220107,000000,0.5635,0.569951,0.42,0.45,144578,0
|
| 85 |
+
BKSY-WS.US,D,20220110,000000,0.4201,0.45,0.36,0.41,184721,0
|
| 86 |
+
BKSY-WS.US,D,20220111,000000,0.43,0.4698,0.4,0.42,144698,0
|
| 87 |
+
BKSY-WS.US,D,20220112,000000,0.435,0.45,0.4021,0.4184,177953,0
|
| 88 |
+
BKSY-WS.US,D,20220113,000000,0.42,0.42,0.3057,0.3116,216620,0
|
| 89 |
+
BKSY-WS.US,D,20220114,000000,0.360201,0.43,0.35,0.3901,156475,0
|
| 90 |
+
BKSY-WS.US,D,20220118,000000,0.37,0.4299,0.33,0.3901,49194,0
|
| 91 |
+
BKSY-WS.US,D,20220119,000000,0.40742,0.43,0.400201,0.427,32829,0
|
| 92 |
+
BKSY-WS.US,D,20220120,000000,0.4406,0.4804,0.4112,0.47005,109886,0
|
| 93 |
+
BKSY-WS.US,D,20220121,000000,0.423501,0.4299,0.38,0.38,57127,0
|
| 94 |
+
BKSY-WS.US,D,20220124,000000,0.43,0.489799,0.311,0.3799,117216,0
|
| 95 |
+
BKSY-WS.US,D,20220125,000000,0.3604,0.393099,0.3422,0.3901,120139,0
|
| 96 |
+
BKSY-WS.US,D,20220126,000000,0.3901,0.3977,0.3602,0.3977,59357,0
|
| 97 |
+
BKSY-WS.US,D,20220127,000000,0.4401,0.4401,0.31,0.3111,53823,0
|
| 98 |
+
BKSY-WS.US,D,20220128,000000,0.3106,0.3418,0.3106,0.326,25024,0
|
| 99 |
+
BKSY-WS.US,D,20220131,000000,0.35,0.364,0.3301,0.3498,80117,0
|
| 100 |
+
BKSY-WS.US,D,20220201,000000,0.36,0.3797,0.35,0.3788,15986,0
|
| 101 |
+
BKSY-WS.US,D,20220202,000000,0.360513,0.37,0.3262,0.3263,8647,0
|
| 102 |
+
BKSY-WS.US,D,20220203,000000,0.33,0.3424,0.311001,0.32,19739,0
|
| 103 |
+
BKSY-WS.US,D,20220204,000000,0.32,0.33,0.3,0.3152,57003,0
|
| 104 |
+
BKSY-WS.US,D,20220207,000000,0.35,0.35,0.3,0.3309,61126,0
|
| 105 |
+
BKSY-WS.US,D,20220208,000000,0.35,0.37,0.33,0.36,55311,0
|
| 106 |
+
BKSY-WS.US,D,20220209,000000,0.35,0.385,0.35,0.3604,37030,0
|
| 107 |
+
BKSY-WS.US,D,20220210,000000,0.3604,0.417899,0.36,0.37,81890,0
|
| 108 |
+
BKSY-WS.US,D,20220211,000000,0.3799,0.3799,0.34,0.3599,9558,0
|
| 109 |
+
BKSY-WS.US,D,20220214,000000,0.34,0.3599,0.332101,0.3556,11593,0
|
| 110 |
+
BKSY-WS.US,D,20220215,000000,0.359899,0.4084,0.359899,0.3601,10302,0
|
| 111 |
+
BKSY-WS.US,D,20220216,000000,0.36,0.4119,0.36,0.37,12591,0
|
| 112 |
+
BKSY-WS.US,D,20220217,000000,0.37,0.37,0.352,0.37,9153,0
|
| 113 |
+
BKSY-WS.US,D,20220218,000000,0.383301,0.4,0.335601,0.35,49847,0
|
| 114 |
+
BKSY-WS.US,D,20220222,000000,0.33,0.33,0.2703,0.277,150841,0
|
| 115 |
+
BKSY-WS.US,D,20220223,000000,0.3,0.3,0.2602,0.2859,32039,0
|
| 116 |
+
BKSY-WS.US,D,20220224,000000,0.27,0.2999,0.2602,0.2998,48569,0
|
| 117 |
+
BKSY-WS.US,D,20220225,000000,0.34,0.3497,0.3074,0.319899,33050,0
|
| 118 |
+
BKSY-WS.US,D,20220228,000000,0.288,0.33,0.280101,0.31,42540,0
|
| 119 |
+
BKSY-WS.US,D,20220301,000000,0.32,0.3398,0.28555,0.28555,33841,0
|
| 120 |
+
BKSY-WS.US,D,20220302,000000,0.32,0.3271,0.29,0.3271,7320,0
|
| 121 |
+
BKSY-WS.US,D,20220303,000000,0.290101,0.3094,0.281,0.2811,39408,0
|
| 122 |
+
BKSY-WS.US,D,20220304,000000,0.281,0.32,0.26,0.265,28409,0
|
| 123 |
+
BKSY-WS.US,D,20220307,000000,0.27,0.27,0.2102,0.2393,76814,0
|
| 124 |
+
BKSY-WS.US,D,20220308,000000,0.24,0.25,0.23,0.238,7321,0
|
| 125 |
+
BKSY-WS.US,D,20220309,000000,0.2389,0.2698,0.23,0.2553,66192,0
|
| 126 |
+
BKSY-WS.US,D,20220310,000000,0.26,0.26,0.217563,0.2469,56045,0
|
| 127 |
+
BKSY-WS.US,D,20220311,000000,0.2401,0.2401,0.21,0.239899,69723,0
|
| 128 |
+
BKSY-WS.US,D,20220314,000000,0.22,0.246999,0.1802,0.187349,137674,0
|
| 129 |
+
BKSY-WS.US,D,20220315,000000,0.19,0.2154,0.19,0.21,71072,0
|
| 130 |
+
BKSY-WS.US,D,20220316,000000,0.282,0.282,0.2157,0.22,36114,0
|
| 131 |
+
BKSY-WS.US,D,20220317,000000,0.339,0.339,0.18,0.23,92487,0
|
| 132 |
+
BKSY-WS.US,D,20220318,000000,0.3099,0.3099,0.2315,0.2444,38740,0
|
| 133 |
+
BKSY-WS.US,D,20220321,000000,0.26,0.269899,0.257099,0.26,15182,0
|
| 134 |
+
BKSY-WS.US,D,20220322,000000,0.2998,0.3,0.2425,0.2425,43110,0
|
| 135 |
+
BKSY-WS.US,D,20220323,000000,0.2799,0.28,0.24,0.2773,48404,0
|
| 136 |
+
BKSY-WS.US,D,20220324,000000,0.2525,0.26,0.24,0.25,21883,0
|
| 137 |
+
BKSY-WS.US,D,20220325,000000,0.2799,0.2919,0.2505,0.251,17246,0
|
| 138 |
+
BKSY-WS.US,D,20220328,000000,0.299412,0.2999,0.2552,0.2567,36550,0
|
| 139 |
+
BKSY-WS.US,D,20220329,000000,0.2602,0.27,0.2537,0.2537,23647,0
|
| 140 |
+
BKSY-WS.US,D,20220330,000000,0.3,0.3096,0.2525,0.28535,69258,0
|
| 141 |
+
BKSY-WS.US,D,20220331,000000,0.2956,0.2956,0.2621,0.28,2792,0
|
| 142 |
+
BKSY-WS.US,D,20220401,000000,0.2899,0.2998,0.2894,0.290073,2510,0
|
| 143 |
+
BKSY-WS.US,D,20220404,000000,0.27,0.33,0.2502,0.2906,96270,0
|
| 144 |
+
BKSY-WS.US,D,20220405,000000,0.339899,0.339899,0.2729,0.283349,9663,0
|
| 145 |
+
BKSY-WS.US,D,20220406,000000,0.2601,0.2804,0.2505,0.2762,3781,0
|
| 146 |
+
BKSY-WS.US,D,20220407,000000,0.31,0.31,0.27423,0.2775,15903,0
|
| 147 |
+
BKSY-WS.US,D,20220408,000000,0.27,0.291305,0.2501,0.287758,15423,0
|
| 148 |
+
BKSY-WS.US,D,20220411,000000,0.309,0.309,0.2671,0.2998,7883,0
|
| 149 |
+
BKSY-WS.US,D,20220412,000000,0.28,0.28,0.248183,0.2575,22913,0
|
| 150 |
+
BKSY-WS.US,D,20220413,000000,0.2599,0.269251,0.2466,0.2481,16620,0
|
| 151 |
+
BKSY-WS.US,D,20220414,000000,0.25,0.3094,0.25,0.25,16114,0
|
| 152 |
+
BKSY-WS.US,D,20220418,000000,0.2507,0.2644,0.2465,0.25,48175,0
|
| 153 |
+
BKSY-WS.US,D,20220419,000000,0.26,0.263001,0.26,0.26,22311,0
|
| 154 |
+
BKSY-WS.US,D,20220420,000000,0.26,0.260125,0.25,0.2501,5361,0
|
| 155 |
+
BKSY-WS.US,D,20220421,000000,0.250101,0.274951,0.22,0.2201,26175,0
|
| 156 |
+
BKSY-WS.US,D,20220422,000000,0.2301,0.25,0.215,0.22,16759,0
|
| 157 |
+
BKSY-WS.US,D,20220425,000000,0.24495,0.24495,0.20731,0.22,12460,0
|
| 158 |
+
BKSY-WS.US,D,20220426,000000,0.22,0.2237,0.2,0.21,35001,0
|
| 159 |
+
BKSY-WS.US,D,20220427,000000,0.21,0.2299,0.2,0.215,16500,0
|
| 160 |
+
BKSY-WS.US,D,20220428,000000,0.213,0.22,0.1724,0.2001,53629,0
|
| 161 |
+
BKSY-WS.US,D,20220429,000000,0.2,0.20495,0.2,0.20495,1435,0
|
| 162 |
+
BKSY-WS.US,D,20220502,000000,0.19,0.19,0.1801,0.19,12051,0
|
| 163 |
+
BKSY-WS.US,D,20220503,000000,0.1851,0.19,0.180098,0.19,6594,0
|
| 164 |
+
BKSY-WS.US,D,20220504,000000,0.2083,0.2083,0.1801,0.1983,16456,0
|
| 165 |
+
BKSY-WS.US,D,20220505,000000,0.21,0.21,0.209299,0.209299,1115,0
|
| 166 |
+
BKSY-WS.US,D,20220506,000000,0.22,0.233951,0.18,0.1801,8500,0
|
| 167 |
+
BKSY-WS.US,D,20220509,000000,0.18,0.18,0.1358,0.144599,48532,0
|
| 168 |
+
BKSY-WS.US,D,20220510,000000,0.18,0.18,0.14,0.150101,12628,0
|
| 169 |
+
BKSY-WS.US,D,20220511,000000,0.1453,0.162799,0.1398,0.14,41183,0
|
| 170 |
+
BKSY-WS.US,D,20220512,000000,0.1597,0.16,0.15,0.156,32762,0
|
| 171 |
+
BKSY-WS.US,D,20220513,000000,0.15,0.2066,0.1403,0.1523,41358,0
|
| 172 |
+
BKSY-WS.US,D,20220516,000000,0.1523,0.1678,0.15,0.15,9945,0
|
| 173 |
+
BKSY-WS.US,D,20220517,000000,0.1755,0.1755,0.1552,0.1598,8700,0
|
| 174 |
+
BKSY-WS.US,D,20220518,000000,0.1501,0.175499,0.1456,0.16,9381,0
|
| 175 |
+
BKSY-WS.US,D,20220519,000000,0.1501,0.1969,0.1501,0.1669,3240,0
|
| 176 |
+
BKSY-WS.US,D,20220520,000000,0.16,0.1601,0.1502,0.150398,20210,0
|
| 177 |
+
BKSY-WS.US,D,20220523,000000,0.15,0.15,0.15,0.15,17005,0
|
| 178 |
+
BKSY-WS.US,D,20220524,000000,0.15,0.15,0.15,0.15,2276,0
|
| 179 |
+
BKSY-WS.US,D,20220525,000000,0.1403,0.57,0.1401,0.39,3289725,0
|
| 180 |
+
BKSY-WS.US,D,20220526,000000,0.4299,0.4967,0.396,0.42,412944,0
|
| 181 |
+
BKSY-WS.US,D,20220527,000000,0.3909,0.47,0.3264,0.4025,279704,0
|
| 182 |
+
BKSY-WS.US,D,20220531,000000,0.439799,0.6401,0.35,0.53,411040,0
|
| 183 |
+
BKSY-WS.US,D,20220601,000000,0.5,0.5,0.4102,0.410326,139068,0
|
| 184 |
+
BKSY-WS.US,D,20220602,000000,0.38,0.588,0.38,0.4827,290009,0
|
| 185 |
+
BKSY-WS.US,D,20220603,000000,0.48,0.481235,0.412,0.46,49882,0
|
| 186 |
+
BKSY-WS.US,D,20220606,000000,0.459899,0.459899,0.362,0.3687,100629,0
|
| 187 |
+
BKSY-WS.US,D,20220607,000000,0.3497,0.4225,0.3497,0.3881,36750,0
|
| 188 |
+
BKSY-WS.US,D,20220608,000000,0.35,0.4069,0.35,0.3504,53768,0
|
| 189 |
+
BKSY-WS.US,D,20220609,000000,0.37,0.3799,0.3,0.3408,33816,0
|
| 190 |
+
BKSY-WS.US,D,20220610,000000,0.3187,0.3194,0.304,0.31,15238,0
|
| 191 |
+
BKSY-WS.US,D,20220613,000000,0.31,0.31,0.27,0.27,24108,0
|
| 192 |
+
BKSY-WS.US,D,20220614,000000,0.2998,0.34,0.27,0.34,51586,0
|
| 193 |
+
BKSY-WS.US,D,20220615,000000,0.340101,0.353499,0.28,0.303,55505,0
|
| 194 |
+
BKSY-WS.US,D,20220616,000000,0.28,0.28,0.25,0.27,22026,0
|
| 195 |
+
BKSY-WS.US,D,20220617,000000,0.2543,0.3137,0.2543,0.3137,5436,0
|
| 196 |
+
BKSY-WS.US,D,20220621,000000,0.4172,0.46,0.3791,0.4082,115219,0
|
| 197 |
+
BKSY-WS.US,D,20220622,000000,0.4001,0.4149,0.400001,0.4149,5831,0
|
| 198 |
+
BKSY-WS.US,D,20220623,000000,0.4,0.40075,0.38,0.38,3035,0
|
| 199 |
+
BKSY-WS.US,D,20220624,000000,0.399899,0.399899,0.3562,0.3658,10052,0
|
| 200 |
+
BKSY-WS.US,D,20220627,000000,0.4,0.4,0.3201,0.3202,16995,0
|
| 201 |
+
BKSY-WS.US,D,20220628,000000,0.38,0.38,0.33,0.34,2223,0
|
| 202 |
+
BKSY-WS.US,D,20220629,000000,0.33636,0.4118,0.315,0.3952,25798,0
|
| 203 |
+
BKSY-WS.US,D,20220630,000000,0.4,0.4101,0.3572,0.41,20453,0
|
| 204 |
+
BKSY-WS.US,D,20220701,000000,0.3574,0.3601,0.3574,0.3601,1358,0
|
| 205 |
+
BKSY-WS.US,D,20220705,000000,0.36,0.395901,0.3319,0.37,9107,0
|
| 206 |
+
BKSY-WS.US,D,20220706,000000,0.4,0.4,0.3457,0.3503,15294,0
|
| 207 |
+
BKSY-WS.US,D,20220707,000000,0.3401,0.3401,0.3259,0.330101,10930,0
|
| 208 |
+
BKSY-WS.US,D,20220708,000000,0.33004,0.3301,0.33004,0.3301,1468,0
|
| 209 |
+
BKSY-WS.US,D,20220711,000000,0.301,0.3051,0.2901,0.3,8988,0
|
| 210 |
+
BKSY-WS.US,D,20220712,000000,0.307249,0.307249,0.3,0.3,11557,0
|
| 211 |
+
BKSY-WS.US,D,20220713,000000,0.32,0.32,0.29,0.3188,6171,0
|
| 212 |
+
BKSY-WS.US,D,20220714,000000,0.32,0.3204,0.3197,0.3197,10452,0
|
| 213 |
+
BKSY-WS.US,D,20220715,000000,0.3331,0.3331,0.2859,0.2977,19550,0
|
| 214 |
+
BKSY-WS.US,D,20220718,000000,0.2844,0.2944,0.2844,0.2901,2707,0
|
| 215 |
+
BKSY-WS.US,D,20220719,000000,0.2851,0.3031,0.2851,0.285101,1310,0
|
| 216 |
+
BKSY-WS.US,D,20220720,000000,0.3399,0.34,0.29,0.2902,13941,0
|
| 217 |
+
BKSY-WS.US,D,20220721,000000,0.286,0.3429,0.281,0.32,19108,0
|
| 218 |
+
BKSY-WS.US,D,20220722,000000,0.32,0.32,0.29,0.29,3716,0
|
| 219 |
+
BKSY-WS.US,D,20220725,000000,0.3,0.3,0.274301,0.274301,812,0
|
| 220 |
+
BKSY-WS.US,D,20220726,000000,0.3,0.3,0.24,0.24,13595,0
|
| 221 |
+
BKSY-WS.US,D,20220727,000000,0.30985,0.3496,0.30985,0.3496,4267,0
|
| 222 |
+
BKSY-WS.US,D,20220728,000000,0.35,0.41,0.33,0.33,13640,0
|
| 223 |
+
BKSY-WS.US,D,20220729,000000,0.2851,0.325051,0.2801,0.3101,6001,0
|
| 224 |
+
BKSY-WS.US,D,20220801,000000,0.3101,0.3199,0.297,0.3,42078,0
|
| 225 |
+
BKSY-WS.US,D,20220802,000000,0.2899,0.39,0.2899,0.3465,17320,0
|
| 226 |
+
BKSY-WS.US,D,20220803,000000,0.375,0.4179,0.3403,0.375,113748,0
|
| 227 |
+
BKSY-WS.US,D,20220804,000000,0.3501,0.38,0.35,0.37,46510,0
|
| 228 |
+
BKSY-WS.US,D,20220805,000000,0.364999,0.364999,0.364999,0.364999,115,0
|
| 229 |
+
BKSY-WS.US,D,20220808,000000,0.42,0.47,0.39,0.4366,59749,0
|
| 230 |
+
BKSY-WS.US,D,20220809,000000,0.5,0.5,0.40995,0.40995,3238,0
|
| 231 |
+
BKSY-WS.US,D,20220810,000000,0.39,0.4999,0.39,0.415,17937,0
|
| 232 |
+
BKSY-WS.US,D,20220811,000000,0.42,0.42,0.3661,0.38,59550,0
|
| 233 |
+
BKSY-WS.US,D,20220812,000000,0.3619,0.37,0.3601,0.3601,2997,0
|
| 234 |
+
BKSY-WS.US,D,20220815,000000,0.375,0.3784,0.341001,0.3784,2723,0
|
| 235 |
+
BKSY-WS.US,D,20220816,000000,0.3699,0.3799,0.3137,0.3249,14451,0
|
| 236 |
+
BKSY-WS.US,D,20220817,000000,0.34,0.34,0.3003,0.3239,4810,0
|
| 237 |
+
BKSY-WS.US,D,20220818,000000,0.3748,0.3748,0.3,0.324,4902,0
|
| 238 |
+
BKSY-WS.US,D,20220819,000000,0.3696,0.3696,0.3,0.3169,11198,0
|
| 239 |
+
BKSY-WS.US,D,20220822,000000,0.3,0.3001,0.3,0.3001,6956,0
|
| 240 |
+
BKSY-WS.US,D,20220823,000000,0.3003,0.3003,0.3,0.3,16851,0
|
| 241 |
+
BKSY-WS.US,D,20220824,000000,0.3101,0.3101,0.2907,0.2907,9694,0
|
| 242 |
+
BKSY-WS.US,D,20220825,000000,0.2901,0.2902,0.260098,0.265,36438,0
|
| 243 |
+
BKSY-WS.US,D,20220826,000000,0.3002,0.3399,0.2902,0.3098,1510,0
|
| 244 |
+
BKSY-WS.US,D,20220829,000000,0.2624,0.28,0.2605,0.2698,16918,0
|
| 245 |
+
BKSY-WS.US,D,20220830,000000,0.2678,0.275,0.265,0.275,1375,0
|
| 246 |
+
BKSY-WS.US,D,20220831,000000,0.2751,0.34,0.2751,0.31,4651,0
|
| 247 |
+
BKSY-WS.US,D,20220901,000000,0.2901,0.305,0.2901,0.3,5840,0
|
| 248 |
+
BKSY-WS.US,D,20220902,000000,0.3051,0.3051,0.305,0.305,3699,0
|
| 249 |
+
BKSY-WS.US,D,20220906,000000,0.2842,0.29,0.2126,0.27,26390,0
|
| 250 |
+
BKSY-WS.US,D,20220907,000000,0.3267,0.3267,0.2405,0.28,5802,0
|
| 251 |
+
BKSY-WS.US,D,20220908,000000,0.2642,0.2999,0.2642,0.275551,17057,0
|
| 252 |
+
BKSY-WS.US,D,20220909,000000,0.27,0.2938,0.27,0.270201,2610,0
|
| 253 |
+
BKSY-WS.US,D,20220912,000000,0.2701,0.3001,0.26,0.26,8717,0
|
| 254 |
+
BKSY-WS.US,D,20220913,000000,0.251,0.255501,0.25,0.251,55918,0
|
| 255 |
+
BKSY-WS.US,D,20220914,000000,0.2479,0.28785,0.231101,0.24,3911,0
|
| 256 |
+
BKSY-WS.US,D,20220915,000000,0.2301,0.2451,0.2301,0.2451,2246,0
|
| 257 |
+
BKSY-WS.US,D,20220916,000000,0.2475,0.25,0.224999,0.23,5879,0
|
| 258 |
+
BKSY-WS.US,D,20220919,000000,0.25,0.25,0.2102,0.2111,2111,0
|
| 259 |
+
BKSY-WS.US,D,20220920,000000,0.202,0.22,0.1864,0.1959,30755,0
|
| 260 |
+
BKSY-WS.US,D,20220921,000000,0.199899,0.22,0.199899,0.22,6077,0
|
| 261 |
+
BKSY-WS.US,D,20220922,000000,0.2001,0.2001,0.190101,0.1902,2937,0
|
| 262 |
+
BKSY-WS.US,D,20220923,000000,0.19,0.195,0.1608,0.18,8386,0
|
| 263 |
+
BKSY-WS.US,D,20220926,000000,0.19,0.19,0.1849,0.1898,12300,0
|
| 264 |
+
BKSY-WS.US,D,20220927,000000,0.17096,0.17096,0.1609,0.167499,19912,0
|
| 265 |
+
BKSY-WS.US,D,20220928,000000,0.167,0.167,0.159,0.159,28188,0
|
| 266 |
+
BKSY-WS.US,D,20220929,000000,0.18,0.18,0.1649,0.18,246865,0
|
| 267 |
+
BKSY-WS.US,D,20220930,000000,0.20105,0.2102,0.19001,0.2,17551,0
|
| 268 |
+
BKSY-WS.US,D,20221003,000000,0.215401,0.215401,0.199899,0.199899,14777,0
|
| 269 |
+
BKSY-WS.US,D,20221004,000000,0.2,0.2,0.1904,0.1911,14706,0
|
| 270 |
+
BKSY-WS.US,D,20221005,000000,0.22,0.22,0.18,0.194999,51147,0
|
| 271 |
+
BKSY-WS.US,D,20221006,000000,0.2,0.2219,0.1782,0.18,400693,0
|
| 272 |
+
BKSY-WS.US,D,20221007,000000,0.22,0.22,0.1611,0.1611,13245,0
|
| 273 |
+
BKSY-WS.US,D,20221010,000000,0.2,0.2,0.1999,0.1999,5042,0
|
| 274 |
+
BKSY-WS.US,D,20221011,000000,0.197,0.197,0.169899,0.170488,25752,0
|
| 275 |
+
BKSY-WS.US,D,20221012,000000,0.1999,0.1999,0.18,0.18,20231,0
|
| 276 |
+
BKSY-WS.US,D,20221013,000000,0.18,0.18,0.1775,0.1775,7403,0
|
| 277 |
+
BKSY-WS.US,D,20221014,000000,0.1999,0.1999,0.16,0.175,115567,0
|
| 278 |
+
BKSY-WS.US,D,20221017,000000,0.1999,0.20989,0.190101,0.2,22836,0
|
| 279 |
+
BKSY-WS.US,D,20221018,000000,0.2,0.2152,0.18,0.18,10416,0
|
| 280 |
+
BKSY-WS.US,D,20221019,000000,0.19,0.2139,0.19,0.19611,2330,0
|
| 281 |
+
BKSY-WS.US,D,20221020,000000,0.18,0.19,0.18,0.19,2094,0
|
| 282 |
+
BKSY-WS.US,D,20221021,000000,0.19,0.1952,0.165,0.1876,86461,0
|
| 283 |
+
BKSY-WS.US,D,20221024,000000,0.1978,0.1978,0.18,0.19297,29820,0
|
| 284 |
+
BKSY-WS.US,D,20221025,000000,0.19,0.23,0.1882,0.2004,102339,0
|
| 285 |
+
BKSY-WS.US,D,20221026,000000,0.2,0.220148,0.1908,0.22,42801,0
|
| 286 |
+
BKSY-WS.US,D,20221027,000000,0.2175,0.2175,0.195,0.1951,24962,0
|
| 287 |
+
BKSY-WS.US,D,20221028,000000,0.2101,0.2101,0.1901,0.21,6786,0
|
| 288 |
+
BKSY-WS.US,D,20221031,000000,0.2131,0.224951,0.213,0.2194,5259,0
|
| 289 |
+
BKSY-WS.US,D,20221101,000000,0.22,0.235099,0.1977,0.1977,9920,0
|
| 290 |
+
BKSY-WS.US,D,20221102,000000,0.21,0.2103,0.180301,0.185101,10306,0
|
| 291 |
+
BKSY-WS.US,D,20221103,000000,0.2,0.22,0.1828,0.2064,37307,0
|
| 292 |
+
BKSY-WS.US,D,20221104,000000,0.21,0.22,0.21,0.210001,4772,0
|
| 293 |
+
BKSY-WS.US,D,20221107,000000,0.230101,0.26,0.2123,0.2242,36337,0
|
| 294 |
+
BKSY-WS.US,D,20221108,000000,0.26,0.26,0.2099,0.21,6956,0
|
| 295 |
+
BKSY-WS.US,D,20221109,000000,0.227101,0.230037,0.1835,0.2014,18877,0
|
| 296 |
+
BKSY-WS.US,D,20221110,000000,0.2322,0.2489,0.19,0.19,8494,0
|
| 297 |
+
BKSY-WS.US,D,20221111,000000,0.21,0.2366,0.1901,0.1974,16741,0
|
| 298 |
+
BKSY-WS.US,D,20221114,000000,0.23,0.23,0.195,0.195,43076,0
|
| 299 |
+
BKSY-WS.US,D,20221115,000000,0.2,0.2466,0.198799,0.198799,25034,0
|
| 300 |
+
BKSY-WS.US,D,20221116,000000,0.2,0.21,0.1924,0.2097,16989,0
|
| 301 |
+
BKSY-WS.US,D,20221117,000000,0.2349,0.235,0.1951,0.2,23550,0
|
| 302 |
+
BKSY-WS.US,D,20221118,000000,0.2,0.2,0.1901,0.1901,4452,0
|
| 303 |
+
BKSY-WS.US,D,20221121,000000,0.1806,0.2,0.1802,0.1802,5606,0
|
| 304 |
+
BKSY-WS.US,D,20221122,000000,0.19,0.19,0.155,0.155,35863,0
|
| 305 |
+
BKSY-WS.US,D,20221123,000000,0.17,0.18,0.16,0.1799,41700,0
|
| 306 |
+
BKSY-WS.US,D,20221125,000000,0.190001,0.190001,0.190001,0.190001,300,0
|
| 307 |
+
BKSY-WS.US,D,20221128,000000,0.19,0.19,0.165001,0.187,6150,0
|
| 308 |
+
BKSY-WS.US,D,20221129,000000,0.165,0.17,0.16,0.1601,25949,0
|
| 309 |
+
BKSY-WS.US,D,20221130,000000,0.1799,0.18,0.16,0.18,17157,0
|
| 310 |
+
BKSY-WS.US,D,20221201,000000,0.1601,0.19,0.16,0.17,21620,0
|
| 311 |
+
BKSY-WS.US,D,20221202,000000,0.19,0.19,0.16,0.1706,12003,0
|
| 312 |
+
BKSY-WS.US,D,20221205,000000,0.18,0.18,0.162,0.18,7390,0
|
| 313 |
+
BKSY-WS.US,D,20221206,000000,0.18,0.19,0.1679,0.168001,1554,0
|
| 314 |
+
BKSY-WS.US,D,20221207,000000,0.18,0.21,0.168,0.21,101631,0
|
| 315 |
+
BKSY-WS.US,D,20221208,000000,0.22,0.249799,0.2063,0.23,41309,0
|
| 316 |
+
BKSY-WS.US,D,20221209,000000,0.2315,0.23782,0.2099,0.21,19000,0
|
| 317 |
+
BKSY-WS.US,D,20221212,000000,0.25,0.25,0.2175,0.2176,8466,0
|
| 318 |
+
BKSY-WS.US,D,20221213,000000,0.2311,0.2599,0.2026,0.205,18066,0
|
| 319 |
+
BKSY-WS.US,D,20221214,000000,0.249,0.27,0.190101,0.2,80305,0
|
| 320 |
+
BKSY-WS.US,D,20221215,000000,0.23001,0.2301,0.1778,0.183,27633,0
|
| 321 |
+
BKSY-WS.US,D,20221216,000000,0.2185,0.2185,0.1821,0.1977,10609,0
|
| 322 |
+
BKSY-WS.US,D,20221219,000000,0.183,0.22,0.16815,0.1684,23400,0
|
| 323 |
+
BKSY-WS.US,D,20221220,000000,0.17,0.17,0.15503,0.17,10680,0
|
| 324 |
+
BKSY-WS.US,D,20221221,000000,0.1779,0.1779,0.165,0.16745,1600,0
|
| 325 |
+
BKSY-WS.US,D,20221222,000000,0.1779,0.1801,0.155,0.18,11368,0
|
| 326 |
+
BKSY-WS.US,D,20221223,000000,0.18,0.1801,0.155058,0.16,22707,0
|
| 327 |
+
BKSY-WS.US,D,20221227,000000,0.16,0.165,0.15,0.15,21780,0
|
| 328 |
+
BKSY-WS.US,D,20221228,000000,0.15,0.1556,0.1325,0.15,315216,0
|
| 329 |
+
BKSY-WS.US,D,20221229,000000,0.16,0.16,0.1211,0.1414,62595,0
|
| 330 |
+
BKSY-WS.US,D,20221230,000000,0.125,0.139951,0.125,0.135,81035,0
|
| 331 |
+
BKSY-WS.US,D,20230103,000000,0.14,0.165,0.14,0.16,94911,0
|
| 332 |
+
BKSY-WS.US,D,20230104,000000,0.16,0.175,0.1544,0.175,4588,0
|
| 333 |
+
BKSY-WS.US,D,20230105,000000,0.175,0.2,0.17,0.17,18455,0
|
| 334 |
+
BKSY-WS.US,D,20230106,000000,0.19,0.19,0.17,0.17,3180,0
|
| 335 |
+
BKSY-WS.US,D,20230109,000000,0.18,0.18,0.1734,0.1734,560,0
|
| 336 |
+
BKSY-WS.US,D,20230110,000000,0.18,0.18,0.16,0.17,5553,0
|
| 337 |
+
BKSY-WS.US,D,20230111,000000,0.2,0.2,0.19,0.19,6403,0
|
| 338 |
+
BKSY-WS.US,D,20230112,000000,0.193,0.193,0.15,0.159,81060,0
|
| 339 |
+
BKSY-WS.US,D,20230113,000000,0.2,0.2,0.15,0.15,127420,0
|
| 340 |
+
BKSY-WS.US,D,20230117,000000,0.18,0.225,0.15,0.15,100079,0
|
| 341 |
+
BKSY-WS.US,D,20230118,000000,0.1782,0.1782,0.13,0.1375,136603,0
|
| 342 |
+
BKSY-WS.US,D,20230119,000000,0.1699,0.1699,0.13,0.1301,109113,0
|
| 343 |
+
BKSY-WS.US,D,20230120,000000,0.148,0.1699,0.14,0.15,36163,0
|
| 344 |
+
BKSY-WS.US,D,20230123,000000,0.17,0.1726,0.15,0.1726,8750,0
|
| 345 |
+
BKSY-WS.US,D,20230124,000000,0.1799,0.1859,0.159,0.1684,4057,0
|
| 346 |
+
BKSY-WS.US,D,20230125,000000,0.189,0.189,0.1425,0.1607,15344,0
|
| 347 |
+
BKSY-WS.US,D,20230126,000000,0.1889,0.1889,0.15,0.155,13600,0
|
| 348 |
+
BKSY-WS.US,D,20230127,000000,0.189,0.189,0.13,0.1661,53429,0
|
| 349 |
+
BKSY-WS.US,D,20230130,000000,0.188,0.188,0.16,0.16,6048,0
|
| 350 |
+
BKSY-WS.US,D,20230210,000000,0.205,0.205,0.2001,0.205,2150,0
|
| 351 |
+
BKSY-WS.US,D,20230213,000000,0.23,0.23,0.18,0.18,8439,0
|
| 352 |
+
BKSY-WS.US,D,20230214,000000,0.205,0.205,0.1811,0.205,12546,0
|
| 353 |
+
BKSY-WS.US,D,20230215,000000,0.2048,0.232,0.2011,0.2011,12400,0
|
| 354 |
+
BKSY-WS.US,D,20230216,000000,0.24,0.24,0.1805,0.2191,12550,0
|
| 355 |
+
BKSY-WS.US,D,20230217,000000,0.215,0.2304,0.2149,0.23,45754,0
|
| 356 |
+
BKSY-WS.US,D,20230221,000000,0.24,0.24,0.210101,0.2231,2635,0
|
| 357 |
+
BKSY-WS.US,D,20230222,000000,0.218,0.2475,0.218,0.24,41977,0
|
| 358 |
+
BKSY-WS.US,D,20230224,000000,0.2211,0.22775,0.2211,0.22775,1150,0
|
| 359 |
+
BKSY-WS.US,D,20230227,000000,0.218,0.220556,0.2,0.206,2705,0
|
| 360 |
+
BKSY-WS.US,D,20230228,000000,0.230001,0.230001,0.230001,0.230001,356,0
|
| 361 |
+
BKSY-WS.US,D,20230301,000000,0.220101,0.23,0.220101,0.23,1229,0
|
| 362 |
+
BKSY-WS.US,D,20230302,000000,0.23,0.23,0.195,0.1985,4501,0
|
| 363 |
+
BKSY-WS.US,D,20230303,000000,0.235,0.235,0.235,0.235,275,0
|
| 364 |
+
BKSY-WS.US,D,20230306,000000,0.240101,0.25,0.2118,0.25,7817,0
|
| 365 |
+
BKSY-WS.US,D,20230307,000000,0.23,0.2317,0.22,0.222633,2850,0
|
| 366 |
+
BKSY-WS.US,D,20230308,000000,0.21,0.21,0.21,0.21,460,0
|
| 367 |
+
BKSY-WS.US,D,20230309,000000,0.18,0.2034,0.165,0.2032,88102,0
|
| 368 |
+
BKSY-WS.US,D,20230310,000000,0.18,0.18,0.17,0.18,27258,0
|
| 369 |
+
BKSY-WS.US,D,20230313,000000,0.1955,0.209799,0.1819,0.182,2700,0
|
| 370 |
+
BKSY-WS.US,D,20230314,000000,0.19,0.2175,0.1735,0.2,78884,0
|
| 371 |
+
BKSY-WS.US,D,20230315,000000,0.2,0.23,0.15,0.1663,55087,0
|
| 372 |
+
BKSY-WS.US,D,20230316,000000,0.1599,0.1979,0.1599,0.1839,61963,0
|
| 373 |
+
BKSY-WS.US,D,20230317,000000,0.16,0.1701,0.159751,0.17,33469,0
|
| 374 |
+
BKSY-WS.US,D,20230320,000000,0.18,0.18,0.17,0.17,3500,0
|
| 375 |
+
BKSY-WS.US,D,20230321,000000,0.17,0.18,0.15,0.1711,213446,0
|
| 376 |
+
BKSY-WS.US,D,20230322,000000,0.170001,0.170001,0.15,0.16,131114,0
|
| 377 |
+
BKSY-WS.US,D,20230323,000000,0.1385,0.1744,0.1385,0.1601,2955,0
|
| 378 |
+
BKSY-WS.US,D,20230324,000000,0.2001,0.2001,0.16,0.16,1730,0
|
| 379 |
+
BKSY-WS.US,D,20230327,000000,0.1425,0.1587,0.1425,0.1587,13001,0
|
| 380 |
+
BKSY-WS.US,D,20230328,000000,0.17,0.1748,0.1601,0.165,4100,0
|
| 381 |
+
BKSY-WS.US,D,20230329,000000,0.17088,0.176,0.170101,0.176,2602,0
|
| 382 |
+
BKSY-WS.US,D,20230330,000000,0.169038,0.18,0.169038,0.18,4566,0
|
| 383 |
+
BKSY-WS.US,D,20230331,000000,0.19,0.19,0.1783,0.183,6641,0
|
| 384 |
+
BKSY-WS.US,D,20230403,000000,0.1634,0.2,0.1634,0.179899,11639,0
|
| 385 |
+
BKSY-WS.US,D,20230404,000000,0.161701,0.161701,0.161701,0.161701,210,0
|
| 386 |
+
BKSY-WS.US,D,20230405,000000,0.17,0.2125,0.17,0.1923,7410,0
|
| 387 |
+
BKSY-WS.US,D,20230406,000000,0.17,0.17,0.168,0.16801,1302,0
|
| 388 |
+
BKSY-WS.US,D,20230410,000000,0.169899,0.17,0.1501,0.1655,5562,0
|
| 389 |
+
BKSY-WS.US,D,20230411,000000,0.1634,0.165,0.1634,0.1634,2322,0
|
| 390 |
+
BKSY-WS.US,D,20230412,000000,0.1699,0.1699,0.15,0.1501,31100,0
|
| 391 |
+
BKSY-WS.US,D,20230413,000000,0.155,0.1714,0.1535,0.1697,33330,0
|
| 392 |
+
BKSY-WS.US,D,20230414,000000,0.17,0.17,0.1647,0.1663,2602,0
|
| 393 |
+
BKSY-WS.US,D,20230417,000000,0.1733,0.1781,0.1688,0.1781,2823,0
|
| 394 |
+
BKSY-WS.US,D,20230418,000000,0.176,0.176,0.159899,0.16,5396,0
|
| 395 |
+
BKSY-WS.US,D,20230420,000000,0.15,0.1501,0.145,0.1501,2000,0
|
| 396 |
+
BKSY-WS.US,D,20230421,000000,0.15,0.1501,0.1425,0.1501,2240,0
|
| 397 |
+
BKSY-WS.US,D,20230424,000000,0.1401,0.1401,0.138999,0.138999,5309,0
|
| 398 |
+
BKSY-WS.US,D,20230425,000000,0.15,0.163,0.1485,0.16,107118,0
|
| 399 |
+
BKSY-WS.US,D,20230426,000000,0.138,0.138,0.134899,0.134899,2200,0
|
| 400 |
+
BKSY-WS.US,D,20230427,000000,0.13,0.13,0.12,0.1211,16469,0
|
| 401 |
+
BKSY-WS.US,D,20230428,000000,0.1206,0.1228,0.1191,0.1191,39593,0
|
| 402 |
+
BKSY-WS.US,D,20230501,000000,0.119,0.1203,0.11,0.11,78147,0
|
| 403 |
+
BKSY-WS.US,D,20230502,000000,0.1002,0.12,0.1002,0.12,43145,0
|
| 404 |
+
BKSY-WS.US,D,20230503,000000,0.1013,0.115,0.1013,0.115,325,0
|
| 405 |
+
BKSY-WS.US,D,20230504,000000,0.11,0.1298,0.1,0.1,15668,0
|
| 406 |
+
BKSY-WS.US,D,20230505,000000,0.12,0.12,0.1095,0.1095,780,0
|
| 407 |
+
BKSY-WS.US,D,20230508,000000,0.114949,0.1249,0.114949,0.1249,1105,0
|
| 408 |
+
BKSY-WS.US,D,20230509,000000,0.1187,0.125,0.1187,0.1206,23494,0
|
| 409 |
+
BKSY-WS.US,D,20230510,000000,0.12,0.1232,0.12,0.1219,12889,0
|
| 410 |
+
BKSY-WS.US,D,20230511,000000,0.12,0.1407,0.1,0.1,7400,0
|
| 411 |
+
BKSY-WS.US,D,20230512,000000,0.1275,0.1275,0.120101,0.120101,1200,0
|
| 412 |
+
BKSY-WS.US,D,20230515,000000,0.132,0.132,0.1188,0.1319,17250,0
|
| 413 |
+
BKSY-WS.US,D,20230516,000000,0.12,0.12,0.12,0.12,100,0
|
| 414 |
+
BKSY-WS.US,D,20230517,000000,0.126049,0.131999,0.1201,0.1201,4500,0
|
| 415 |
+
BKSY-WS.US,D,20230518,000000,0.132,0.132101,0.1255,0.1288,44685,0
|
| 416 |
+
BKSY-WS.US,D,20230519,000000,0.125,0.125,0.125,0.125,600,0
|
| 417 |
+
BKSY-WS.US,D,20230522,000000,0.135,0.174599,0.135,0.1611,67182,0
|
| 418 |
+
BKSY-WS.US,D,20230523,000000,0.15,0.164,0.1311,0.1311,6728,0
|
| 419 |
+
BKSY-WS.US,D,20230524,000000,0.14,0.14,0.135,0.135988,3904,0
|
| 420 |
+
BKSY-WS.US,D,20230525,000000,0.13,0.13,0.12,0.12,1900,0
|
| 421 |
+
BKSY-WS.US,D,20230526,000000,0.122301,0.1425,0.122301,0.13,1000,0
|
| 422 |
+
BKSY-WS.US,D,20230530,000000,0.1425,0.1425,0.1301,0.1301,7130,0
|
| 423 |
+
BKSY-WS.US,D,20230531,000000,0.13,0.13,0.125,0.125,2800,0
|
| 424 |
+
BKSY-WS.US,D,20230601,000000,0.1389,0.171975,0.1389,0.1492,15969,0
|
| 425 |
+
BKSY-WS.US,D,20230602,000000,0.15,0.17,0.15,0.1515,18216,0
|
| 426 |
+
BKSY-WS.US,D,20230605,000000,0.1779,0.1779,0.16,0.1701,44780,0
|
| 427 |
+
BKSY-WS.US,D,20230606,000000,0.17,0.18,0.1625,0.1799,54045,0
|
| 428 |
+
BKSY-WS.US,D,20230607,000000,0.182,0.19,0.165,0.1849,191324,0
|
| 429 |
+
BKSY-WS.US,D,20230608,000000,0.1919,0.1999,0.1751,0.1831,21492,0
|
| 430 |
+
BKSY-WS.US,D,20230609,000000,0.2,0.2,0.1653,0.1653,17331,0
|
| 431 |
+
BKSY-WS.US,D,20230612,000000,0.1782,0.18,0.1774,0.18,8547,0
|
| 432 |
+
BKSY-WS.US,D,20230613,000000,0.1802,0.2,0.125,0.175,21713,0
|
| 433 |
+
BKSY-WS.US,D,20230614,000000,0.2,0.2,0.167799,0.167799,841,0
|
| 434 |
+
BKSY-WS.US,D,20230615,000000,0.17,0.1765,0.1573,0.17,29466,0
|
| 435 |
+
BKSY-WS.US,D,20230616,000000,0.18,0.18,0.1501,0.1513,3858,0
|
| 436 |
+
BKSY-WS.US,D,20230620,000000,0.15,0.2,0.15,0.159,452204,0
|
| 437 |
+
BKSY-WS.US,D,20230621,000000,0.182,0.182,0.12,0.155,64401,0
|
| 438 |
+
BKSY-WS.US,D,20230622,000000,0.1634,0.165,0.1455,0.1455,8893,0
|
| 439 |
+
BKSY-WS.US,D,20230623,000000,0.1697,0.1799,0.1451,0.1562,341232,0
|
| 440 |
+
BKSY-WS.US,D,20230626,000000,0.1788,0.1788,0.16,0.16,13043,0
|
| 441 |
+
BKSY-WS.US,D,20230627,000000,0.17,0.171998,0.165,0.1669,25051,0
|
| 442 |
+
BKSY-WS.US,D,20230628,000000,0.1669,0.1898,0.1669,0.18,57893,0
|
| 443 |
+
BKSY-WS.US,D,20230629,000000,0.19,0.2,0.1818,0.1843,45790,0
|
| 444 |
+
BKSY-WS.US,D,20230630,000000,0.2,0.2371,0.190001,0.21,33201,0
|
| 445 |
+
BKSY-WS.US,D,20230703,000000,0.2399,0.259999,0.1925,0.21,17248,0
|
| 446 |
+
BKSY-WS.US,D,20230705,000000,0.21,0.21,0.19,0.1901,10486,0
|
| 447 |
+
BKSY-WS.US,D,20230706,000000,0.21,0.21,0.1551,0.18,7359,0
|
| 448 |
+
BKSY-WS.US,D,20230707,000000,0.245,0.245,0.1714,0.1797,22574,0
|
| 449 |
+
BKSY-WS.US,D,20230710,000000,0.18,0.2052,0.18,0.1962,11247,0
|
| 450 |
+
BKSY-WS.US,D,20230711,000000,0.21,0.21,0.1916,0.1999,3500,0
|
| 451 |
+
BKSY-WS.US,D,20230712,000000,0.28,0.28,0.1715,0.1731,10872,0
|
| 452 |
+
BKSY-WS.US,D,20230713,000000,0.1988,0.1988,0.18,0.1815,17788,0
|
| 453 |
+
BKSY-WS.US,D,20230714,000000,0.21,0.21,0.18,0.18,4956,0
|
| 454 |
+
BKSY-WS.US,D,20230717,000000,0.2092,0.2092,0.179,0.18,16674,0
|
| 455 |
+
BKSY-WS.US,D,20230718,000000,0.1967,0.1986,0.18,0.18,26030,0
|
| 456 |
+
BKSY-WS.US,D,20230719,000000,0.194,0.21,0.1526,0.1851,190650,0
|
| 457 |
+
BKSY-WS.US,D,20230720,000000,0.22,0.22,0.11,0.17,84832,0
|
| 458 |
+
BKSY-WS.US,D,20230721,000000,0.2047,0.2047,0.18,0.18,1894,0
|
| 459 |
+
BKSY-WS.US,D,20230724,000000,0.19,0.1939,0.175,0.18,3088,0
|
| 460 |
+
BKSY-WS.US,D,20230725,000000,0.224,0.224,0.18,0.18,1681,0
|
| 461 |
+
BKSY-WS.US,D,20230726,000000,0.2161,0.222,0.17,0.182251,1700,0
|
| 462 |
+
BKSY-WS.US,D,20230727,000000,0.22,0.2201,0.2022,0.2022,3577,0
|
| 463 |
+
BKSY-WS.US,D,20230728,000000,0.2222,0.2222,0.19,0.1901,9626,0
|
| 464 |
+
BKSY-WS.US,D,20230731,000000,0.1618,0.219,0.1618,0.219,25669,0
|
| 465 |
+
BKSY-WS.US,D,20230801,000000,0.21,0.219,0.1903,0.2189,12042,0
|
| 466 |
+
BKSY-WS.US,D,20230802,000000,0.219,0.219,0.1635,0.18,11653,0
|
| 467 |
+
BKSY-WS.US,D,20230803,000000,0.2175,0.2175,0.19,0.19,13148,0
|
| 468 |
+
BKSY-WS.US,D,20230804,000000,0.19,0.199799,0.16,0.1689,16813,0
|
| 469 |
+
BKSY-WS.US,D,20230807,000000,0.16,0.17,0.1502,0.1503,31087,0
|
| 470 |
+
BKSY-WS.US,D,20230808,000000,0.1678,0.191,0.1678,0.191,7101,0
|
| 471 |
+
BKSY-WS.US,D,20230809,000000,0.17,0.17,0.1438,0.1522,98788,0
|
| 472 |
+
BKSY-WS.US,D,20230810,000000,0.1555,0.1567,0.1475,0.15,8797,0
|
| 473 |
+
BKSY-WS.US,D,20230811,000000,0.14,0.1414,0.1275,0.134,34084,0
|
| 474 |
+
BKSY-WS.US,D,20230814,000000,0.13,0.14,0.1275,0.1288,18934,0
|
| 475 |
+
BKSY-WS.US,D,20230815,000000,0.1252,0.1281,0.12,0.1256,23771,0
|
| 476 |
+
BKSY-WS.US,D,20230816,000000,0.115,0.132,0.115,0.125,27000,0
|
| 477 |
+
BKSY-WS.US,D,20230817,000000,0.1161,0.13,0.1102,0.13,60358,0
|
| 478 |
+
BKSY-WS.US,D,20230818,000000,0.1162,0.1299,0.1102,0.12,159640,0
|
| 479 |
+
BKSY-WS.US,D,20230821,000000,0.12,0.1228,0.1102,0.12,26648,0
|
| 480 |
+
BKSY-WS.US,D,20230822,000000,0.11,0.1313,0.11,0.1209,13858,0
|
| 481 |
+
BKSY-WS.US,D,20230823,000000,0.1103,0.12,0.1103,0.1175,28436,0
|
| 482 |
+
BKSY-WS.US,D,20230824,000000,0.1105,0.115,0.1,0.1006,147109,0
|
| 483 |
+
BKSY-WS.US,D,20230825,000000,0.101,0.105,0.1,0.1,50678,0
|
| 484 |
+
BKSY-WS.US,D,20230828,000000,0.1,0.13,0.0889,0.0925,103385,0
|
| 485 |
+
BKSY-WS.US,D,20230829,000000,0.0888,0.12,0.0888,0.1099,16450,0
|
| 486 |
+
BKSY-WS.US,D,20230830,000000,0.1,0.1199,0.1,0.1,5386,0
|
| 487 |
+
BKSY-WS.US,D,20230831,000000,0.1,0.11,0.1,0.1,22701,0
|
| 488 |
+
BKSY-WS.US,D,20230901,000000,0.0979,0.1038,0.0979,0.1034,23340,0
|
| 489 |
+
BKSY-WS.US,D,20230905,000000,0.0979,0.101,0.0899,0.0998,86666,0
|
| 490 |
+
BKSY-WS.US,D,20230906,000000,0.1,0.1,0.098,0.1,6995,0
|
| 491 |
+
BKSY-WS.US,D,20230907,000000,0.0983,0.1078,0.0888,0.091,9742,0
|
| 492 |
+
BKSY-WS.US,D,20230908,000000,0.089,0.09,0.0814,0.09,22806,0
|
| 493 |
+
BKSY-WS.US,D,20230911,000000,0.0857,0.089,0.0815,0.089,1365,0
|
| 494 |
+
BKSY-WS.US,D,20230912,000000,0.09,0.0904,0.0825,0.086,9769,0
|
| 495 |
+
BKSY-WS.US,D,20230913,000000,0.09001,0.09001,0.0873,0.0875,10225,0
|
| 496 |
+
BKSY-WS.US,D,20230914,000000,0.0955,0.0986,0.09,0.0986,1797,0
|
| 497 |
+
BKSY-WS.US,D,20230915,000000,0.0888,0.093,0.0863,0.09,21010,0
|
| 498 |
+
BKSY-WS.US,D,20230918,000000,0.09,0.0904,0.086,0.088,24980,0
|
| 499 |
+
BKSY-WS.US,D,20230919,000000,0.0882,0.0883,0.0859,0.086,8547,0
|
| 500 |
+
BKSY-WS.US,D,20230920,000000,0.086,0.0898,0.0781,0.0784,35717,0
|
| 501 |
+
BKSY-WS.US,D,20230921,000000,0.07891,0.07891,0.0581,0.0652,25829,0
|
| 502 |
+
BKSY-WS.US,D,20230922,000000,0.07,0.073,0.0652,0.0701,7657,0
|
| 503 |
+
BKSY-WS.US,D,20230925,000000,0.0812,0.083,0.07,0.07,29500,0
|
| 504 |
+
BKSY-WS.US,D,20230926,000000,0.076,0.08,0.0711,0.0711,3645,0
|
| 505 |
+
BKSY-WS.US,D,20230927,000000,0.073,0.073,0.073,0.073,856,0
|
| 506 |
+
BKSY-WS.US,D,20230928,000000,0.073101,0.079899,0.07,0.07,1985,0
|
| 507 |
+
BKSY-WS.US,D,20230929,000000,0.08,0.08,0.0782,0.08,20300,0
|
| 508 |
+
BKSY-WS.US,D,20231002,000000,0.068,0.08,0.0631,0.07,96922,0
|
| 509 |
+
BKSY-WS.US,D,20231003,000000,0.07,0.0702,0.0695,0.0695,27820,0
|
| 510 |
+
BKSY-WS.US,D,20231004,000000,0.066101,0.07,0.0601,0.0601,115787,0
|
| 511 |
+
BKSY-WS.US,D,20231005,000000,0.0646,0.0646,0.0613,0.064,3140,0
|
| 512 |
+
BKSY-WS.US,D,20231006,000000,0.06886,0.0709,0.0675,0.0709,3894,0
|
| 513 |
+
BKSY-WS.US,D,20231009,000000,0.0712,0.075,0.06825,0.0725,5557,0
|
| 514 |
+
BKSY-WS.US,D,20231010,000000,0.09,0.1,0.08,0.08,16289,0
|
| 515 |
+
BKSY-WS.US,D,20231011,000000,0.0808,0.09,0.08,0.08,1864,0
|
| 516 |
+
BKSY-WS.US,D,20231012,000000,0.08,0.08,0.07,0.0763,10200,0
|
| 517 |
+
BKSY-WS.US,D,20231013,000000,0.0679,0.09,0.0679,0.07,1507,0
|
| 518 |
+
BKSY-WS.US,D,20231016,000000,0.0707,0.08,0.0707,0.075,3962,0
|
| 519 |
+
BKSY-WS.US,D,20231017,000000,0.07,0.1,0.0625,0.074,175573,0
|
| 520 |
+
BKSY-WS.US,D,20231018,000000,0.080999,0.080999,0.0716,0.0716,1000,0
|
| 521 |
+
BKSY-WS.US,D,20231019,000000,0.07,0.09,0.0675,0.068,10681,0
|
| 522 |
+
BKSY-WS.US,D,20231020,000000,0.079,0.079,0.079,0.079,800,0
|
| 523 |
+
BKSY-WS.US,D,20231023,000000,0.09,0.09,0.073112,0.073112,6007,0
|
| 524 |
+
BKSY-WS.US,D,20231024,000000,0.075,0.075,0.065,0.074749,59732,0
|
| 525 |
+
BKSY-WS.US,D,20231025,000000,0.0651,0.08,0.0625,0.0625,22293,0
|
| 526 |
+
BKSY-WS.US,D,20231026,000000,0.0701,0.08,0.0701,0.08,2000,0
|
| 527 |
+
BKSY-WS.US,D,20231027,000000,0.076,0.094899,0.075,0.094899,10450,0
|
| 528 |
+
BKSY-WS.US,D,20231030,000000,0.1398,0.1398,0.0623,0.07,26542,0
|
| 529 |
+
BKSY-WS.US,D,20231031,000000,0.07,0.079999,0.06511,0.079899,5760,0
|
| 530 |
+
BKSY-WS.US,D,20231101,000000,0.0652,0.07,0.0652,0.07,4356,0
|
| 531 |
+
BKSY-WS.US,D,20231102,000000,0.077699,0.077699,0.0654,0.0654,20580,0
|
| 532 |
+
BKSY-WS.US,D,20231103,000000,0.065,0.0749,0.065,0.0748,17350,0
|
| 533 |
+
BKSY-WS.US,D,20231106,000000,0.0656,0.0701,0.058078,0.07,52844,0
|
| 534 |
+
BKSY-WS.US,D,20231107,000000,0.0663,0.085,0.0601,0.08,30598,0
|
| 535 |
+
BKSY-WS.US,D,20231108,000000,0.065,0.08399,0.063,0.067,14501,0
|
| 536 |
+
BKSY-WS.US,D,20231109,000000,0.072,0.072,0.06701,0.068,12900,0
|
| 537 |
+
BKSY-WS.US,D,20231110,000000,0.074,0.083,0.068,0.068101,7720,0
|
| 538 |
+
BKSY-WS.US,D,20231113,000000,0.07215,0.0763,0.067,0.068,10732,0
|
| 539 |
+
BKSY-WS.US,D,20231114,000000,0.063201,0.083,0.0631,0.0631,9705,0
|
| 540 |
+
BKSY-WS.US,D,20231115,000000,0.0723,0.083,0.0632,0.076,13804,0
|
| 541 |
+
BKSY-WS.US,D,20231116,000000,0.07,0.08,0.07,0.08,16045,0
|
| 542 |
+
BKSY-WS.US,D,20231117,000000,0.0666,0.083,0.0666,0.082,1275,0
|
| 543 |
+
BKSY-WS.US,D,20231120,000000,0.0655,0.0813,0.0655,0.0669,19412,0
|
| 544 |
+
BKSY-WS.US,D,20231121,000000,0.073301,0.079,0.073301,0.079,2707,0
|
| 545 |
+
BKSY-WS.US,D,20231122,000000,0.073301,0.079,0.0676,0.074,4300,0
|
| 546 |
+
BKSY-WS.US,D,20231124,000000,0.0625,0.0739,0.0625,0.0739,9247,0
|
| 547 |
+
BKSY-WS.US,D,20231127,000000,0.0666,0.0738,0.065,0.0681,13927,0
|
| 548 |
+
BKSY-WS.US,D,20231128,000000,0.06,0.0718,0.06,0.0718,1400,0
|
| 549 |
+
BKSY-WS.US,D,20231129,000000,0.0643,0.07,0.0637,0.0637,400,0
|
| 550 |
+
BKSY-WS.US,D,20231130,000000,0.0605,0.0611,0.0605,0.0605,3400,0
|
| 551 |
+
BKSY-WS.US,D,20231201,000000,0.0605,0.061877,0.06,0.06,21058,0
|
| 552 |
+
BKSY-WS.US,D,20231204,000000,0.0682,0.07,0.0682,0.07,4497,0
|
| 553 |
+
BKSY-WS.US,D,20231205,000000,0.0601,0.07,0.0601,0.0602,5976,0
|
| 554 |
+
BKSY-WS.US,D,20231206,000000,0.0602,0.0644,0.0533,0.054,37391,0
|
| 555 |
+
BKSY-WS.US,D,20231207,000000,0.06,0.0681,0.0533,0.0655,12672,0
|
| 556 |
+
BKSY-WS.US,D,20231208,000000,0.053,0.0681,0.04,0.04,29590,0
|
| 557 |
+
BKSY-WS.US,D,20231211,000000,0.04,0.055,0.0381,0.0385,130030,0
|
| 558 |
+
BKSY-WS.US,D,20231212,000000,0.05,0.05,0.0375,0.04,5052,0
|
| 559 |
+
BKSY-WS.US,D,20231213,000000,0.04,0.05,0.0351,0.0391,31816,0
|
| 560 |
+
BKSY-WS.US,D,20231214,000000,0.05,0.0681,0.05,0.05,44618,0
|
| 561 |
+
BKSY-WS.US,D,20231215,000000,0.04,0.058,0.04,0.058,7700,0
|
| 562 |
+
BKSY-WS.US,D,20231218,000000,0.042,0.0581,0.04,0.0405,59758,0
|
| 563 |
+
BKSY-WS.US,D,20231219,000000,0.04,0.0564,0.04,0.0564,8982,0
|
| 564 |
+
BKSY-WS.US,D,20231220,000000,0.042,0.06,0.042,0.0599,11505,0
|
| 565 |
+
BKSY-WS.US,D,20231221,000000,0.042,0.06,0.041,0.0438,30594,0
|
| 566 |
+
BKSY-WS.US,D,20231222,000000,0.04,0.058,0.04,0.045,10325,0
|
| 567 |
+
BKSY-WS.US,D,20231226,000000,0.04,0.069,0.04,0.0516,73266,0
|
| 568 |
+
BKSY-WS.US,D,20231227,000000,0.06,0.0649,0.0437,0.055,32554,0
|
| 569 |
+
BKSY-WS.US,D,20231228,000000,0.041,0.069,0.041,0.05629,59369,0
|
| 570 |
+
BKSY-WS.US,D,20231229,000000,0.0693,0.07,0.041,0.05,34341,0
|
| 571 |
+
BKSY-WS.US,D,20240102,000000,0.0459,0.06,0.0459,0.0463,58424,0
|
| 572 |
+
BKSY-WS.US,D,20240103,000000,0.04,0.05,0.04,0.0414,22146,0
|
| 573 |
+
BKSY-WS.US,D,20240104,000000,0.04,0.0558,0.04,0.05,4273,0
|
| 574 |
+
BKSY-WS.US,D,20240105,000000,0.0405,0.044899,0.038,0.038,70662,0
|
| 575 |
+
BKSY-WS.US,D,20240108,000000,0.04,0.0488,0.04,0.0407,30492,0
|
| 576 |
+
BKSY-WS.US,D,20240109,000000,0.04,0.045,0.038,0.038,23900,0
|
| 577 |
+
BKSY-WS.US,D,20240110,000000,0.04,0.046901,0.04,0.041,5412,0
|
| 578 |
+
BKSY-WS.US,D,20240111,000000,0.04,0.0468,0.0317,0.0365,80659,0
|
| 579 |
+
BKSY-WS.US,D,20240112,000000,0.04,0.0415,0.0367,0.0401,6311,0
|
| 580 |
+
BKSY-WS.US,D,20240116,000000,0.04,0.042,0.035,0.04,9792,0
|
| 581 |
+
BKSY-WS.US,D,20240117,000000,0.0404,0.0405,0.04,0.04,4717,0
|
| 582 |
+
BKSY-WS.US,D,20240119,000000,0.04,0.0468,0.04,0.0468,5686,0
|
| 583 |
+
BKSY-WS.US,D,20240122,000000,0.04,0.04245,0.04,0.04245,19747,0
|
| 584 |
+
BKSY-WS.US,D,20240123,000000,0.0428,0.0428,0.04,0.04,1109,0
|
| 585 |
+
BKSY-WS.US,D,20240124,000000,0.04,0.0404,0.0335,0.035,152706,0
|
| 586 |
+
BKSY-WS.US,D,20240125,000000,0.0394,0.0394,0.03,0.039099,29101,0
|
| 587 |
+
BKSY-WS.US,D,20240126,000000,0.039,0.0394,0.0308,0.032,21115,0
|
| 588 |
+
BKSY-WS.US,D,20240129,000000,0.04,0.0456,0.0357,0.0456,11355,0
|
| 589 |
+
BKSY-WS.US,D,20240130,000000,0.04,0.042799,0.0352,0.0352,23700,0
|
| 590 |
+
BKSY-WS.US,D,20240131,000000,0.0456,0.0456,0.0391,0.0391,16236,0
|
| 591 |
+
BKSY-WS.US,D,20240201,000000,0.04,0.04,0.035,0.0353,22195,0
|
| 592 |
+
BKSY-WS.US,D,20240202,000000,0.035,0.04,0.035,0.04,1193,0
|
| 593 |
+
BKSY-WS.US,D,20240205,000000,0.0374,0.0398,0.0374,0.0398,1249,0
|
| 594 |
+
BKSY-WS.US,D,20240206,000000,0.0398,0.0398,0.035,0.039,27115,0
|
| 595 |
+
BKSY-WS.US,D,20240207,000000,0.035,0.035,0.035,0.035,6551,0
|
| 596 |
+
BKSY-WS.US,D,20240208,000000,0.035,0.0456,0.035,0.0436,69497,0
|
| 597 |
+
BKSY-WS.US,D,20240209,000000,0.0456,0.04999,0.0445,0.047,24528,0
|
| 598 |
+
BKSY-WS.US,D,20240212,000000,0.046,0.055,0.0456,0.05,37727,0
|
| 599 |
+
BKSY-WS.US,D,20240213,000000,0.04,0.05,0.04,0.04,3300,0
|
| 600 |
+
BKSY-WS.US,D,20240214,000000,0.04,0.042,0.039899,0.0407,73191,0
|
| 601 |
+
BKSY-WS.US,D,20240215,000000,0.04,0.0439,0.035,0.04,101113,0
|
| 602 |
+
BKSY-WS.US,D,20240216,000000,0.044,0.0508,0.0404,0.0458,35362,0
|
| 603 |
+
BKSY-WS.US,D,20240220,000000,0.04,0.0508,0.04,0.04,60149,0
|
| 604 |
+
BKSY-WS.US,D,20240221,000000,0.0549,0.0549,0.0415,0.0415,10580,0
|
| 605 |
+
BKSY-WS.US,D,20240222,000000,0.04,0.0498,0.04,0.04,19449,0
|
| 606 |
+
BKSY-WS.US,D,20240223,000000,0.04,0.054899,0.04,0.0448,122133,0
|
| 607 |
+
BKSY-WS.US,D,20240226,000000,0.0403,0.055,0.0403,0.0524,44396,0
|
| 608 |
+
BKSY-WS.US,D,20240227,000000,0.052,0.0661,0.0434,0.044,83322,0
|
| 609 |
+
BKSY-WS.US,D,20240228,000000,0.0434,0.052,0.041,0.041,182264,0
|
| 610 |
+
BKSY-WS.US,D,20240229,000000,0.041,0.0498,0.041,0.0431,20194,0
|
| 611 |
+
BKSY-WS.US,D,20240301,000000,0.0432,0.0433,0.041,0.041,31942,0
|
| 612 |
+
BKSY-WS.US,D,20240304,000000,0.041101,0.05,0.041101,0.0457,111364,0
|
| 613 |
+
BKSY-WS.US,D,20240305,000000,0.0465,0.0465,0.04,0.0448,72901,0
|
| 614 |
+
BKSY-WS.US,D,20240306,000000,0.049,0.049,0.0424,0.045,62362,0
|
| 615 |
+
BKSY-WS.US,D,20240307,000000,0.045,0.048,0.040501,0.048,134925,0
|
| 616 |
+
BKSY-WS.US,D,20240308,000000,0.046,0.05,0.045299,0.0499,24485,0
|
| 617 |
+
BKSY-WS.US,D,20240311,000000,0.05,0.055,0.0481,0.055,49741,0
|
| 618 |
+
BKSY-WS.US,D,20240312,000000,0.053,0.053,0.0451,0.0529,40324,0
|
| 619 |
+
BKSY-WS.US,D,20240313,000000,0.053,0.0539,0.042,0.0539,52082,0
|
| 620 |
+
BKSY-WS.US,D,20240314,000000,0.05,0.05,0.045,0.05,27049,0
|
| 621 |
+
BKSY-WS.US,D,20240315,000000,0.0463,0.054,0.045,0.052,57973,0
|
| 622 |
+
BKSY-WS.US,D,20240318,000000,0.046,0.052,0.045,0.052,20101,0
|
| 623 |
+
BKSY-WS.US,D,20240319,000000,0.05,0.0795,0.0499,0.061,25423,0
|
| 624 |
+
BKSY-WS.US,D,20240320,000000,0.058,0.0712,0.058,0.0709,5473,0
|
| 625 |
+
BKSY-WS.US,D,20240321,000000,0.0713,0.0795,0.066581,0.078,19531,0
|
| 626 |
+
BKSY-WS.US,D,20240322,000000,0.070101,0.077,0.06,0.0694,17282,0
|
| 627 |
+
BKSY-WS.US,D,20240325,000000,0.06905,0.06905,0.06905,0.06905,308,0
|
| 628 |
+
BKSY-WS.US,D,20240326,000000,0.061101,0.0639,0.0505,0.058199,43849,0
|
| 629 |
+
BKSY-WS.US,D,20240327,000000,0.054101,0.0587,0.05,0.057,25194,0
|
| 630 |
+
BKSY-WS.US,D,20240328,000000,0.077522,0.077522,0.0598,0.076,7770,0
|
| 631 |
+
BKSY-WS.US,D,20240401,000000,0.060201,0.077,0.0501,0.0534,6332,0
|
| 632 |
+
BKSY-WS.US,D,20240402,000000,0.0534,0.0701,0.0534,0.07,8884,0
|
| 633 |
+
BKSY-WS.US,D,20240403,000000,0.0551,0.073,0.0535,0.073,11668,0
|
| 634 |
+
BKSY-WS.US,D,20240404,000000,0.079,0.079,0.079,0.079,400,0
|
| 635 |
+
BKSY-WS.US,D,20240405,000000,0.077,0.077,0.0575,0.076899,28106,0
|
| 636 |
+
BKSY-WS.US,D,20240408,000000,0.0789,0.0789,0.06,0.07,3613,0
|
| 637 |
+
BKSY-WS.US,D,20240409,000000,0.0653,0.07,0.0653,0.07,1507,0
|
| 638 |
+
BKSY-WS.US,D,20240410,000000,0.060601,0.0733,0.0586,0.0601,7182,0
|
| 639 |
+
BKSY-WS.US,D,20240411,000000,0.0502,0.065,0.0502,0.0613,10489,0
|
| 640 |
+
BKSY-WS.US,D,20240412,000000,0.07,0.07,0.0695,0.0695,1340,0
|
| 641 |
+
BKSY-WS.US,D,20240415,000000,0.064,0.064,0.052,0.0555,27652,0
|
| 642 |
+
BKSY-WS.US,D,20240416,000000,0.0526,0.0526,0.04,0.045101,31220,0
|
| 643 |
+
BKSY-WS.US,D,20240417,000000,0.041,0.0584,0.041,0.052,13516,0
|
| 644 |
+
BKSY-WS.US,D,20240418,000000,0.0502,0.0635,0.0502,0.055,24160,0
|
| 645 |
+
BKSY-WS.US,D,20240419,000000,0.0402,0.0402,0.0401,0.0401,1013,0
|
| 646 |
+
BKSY-WS.US,D,20240422,000000,0.05,0.05,0.0499,0.0499,3971,0
|
| 647 |
+
BKSY-WS.US,D,20240423,000000,0.0404,0.0543,0.0404,0.05,6922,0
|
| 648 |
+
BKSY-WS.US,D,20240425,000000,0.0675,0.0675,0.041,0.041,1316,0
|
| 649 |
+
BKSY-WS.US,D,20240426,000000,0.0422,0.0644,0.0422,0.0644,1250,0
|
| 650 |
+
BKSY-WS.US,D,20240429,000000,0.0669,0.0676,0.0404,0.0674,25631,0
|
| 651 |
+
BKSY-WS.US,D,20240430,000000,0.0454,0.0646,0.0411,0.0631,7823,0
|
| 652 |
+
BKSY-WS.US,D,20240501,000000,0.0409,0.04955,0.0405,0.04955,1200,0
|
| 653 |
+
BKSY-WS.US,D,20240502,000000,0.0584,0.0584,0.05,0.053,104826,0
|
| 654 |
+
BKSY-WS.US,D,20240503,000000,0.0538,0.0538,0.0538,0.0538,126,0
|
| 655 |
+
BKSY-WS.US,D,20240508,000000,0.054,0.054,0.03,0.0373,11591,0
|
| 656 |
+
BKSY-WS.US,D,20240509,000000,0.0401,0.0401,0.04,0.04,5874,0
|
| 657 |
+
BKSY-WS.US,D,20240510,000000,0.0404,0.04695,0.04,0.04695,8705,0
|
| 658 |
+
BKSY-WS.US,D,20240513,000000,0.048,0.048,0.0402,0.044051,5700,0
|
| 659 |
+
BKSY-WS.US,D,20240514,000000,0.0404,0.0479,0.04,0.0478,67205,0
|
| 660 |
+
BKSY-WS.US,D,20240515,000000,0.038,0.0451,0.038,0.0451,2713,0
|
| 661 |
+
BKSY-WS.US,D,20240516,000000,0.038,0.0476,0.038,0.0476,3517,0
|
| 662 |
+
BKSY-WS.US,D,20240517,000000,0.039,0.039,0.039,0.039,228,0
|
| 663 |
+
BKSY-WS.US,D,20240520,000000,0.0471,0.05,0.0381,0.0381,17365,0
|
| 664 |
+
BKSY-WS.US,D,20240521,000000,0.0384,0.0384,0.031,0.0326,42052,0
|
| 665 |
+
BKSY-WS.US,D,20240522,000000,0.032,0.0348,0.03,0.0348,53597,0
|
| 666 |
+
BKSY-WS.US,D,20240523,000000,0.0281,0.0339,0.0279,0.0339,1095,0
|
| 667 |
+
BKSY-WS.US,D,20240524,000000,0.0372,0.0442,0.028,0.028,94815,0
|
| 668 |
+
BKSY-WS.US,D,20240528,000000,0.033301,0.0379,0.033301,0.0379,18674,0
|
| 669 |
+
BKSY-WS.US,D,20240529,000000,0.041,0.041,0.028,0.0404,18274,0
|
| 670 |
+
BKSY-WS.US,D,20240530,000000,0.0354,0.037,0.0354,0.0369,11126,0
|
| 671 |
+
BKSY-WS.US,D,20240531,000000,0.037,0.0373,0.031,0.0369,42455,0
|
| 672 |
+
BKSY-WS.US,D,20240603,000000,0.0398,0.0398,0.031,0.0353,21082,0
|
| 673 |
+
BKSY-WS.US,D,20240604,000000,0.0315,0.036,0.0315,0.032,14348,0
|
| 674 |
+
BKSY-WS.US,D,20240605,000000,0.0357,0.0365,0.028,0.0364,52587,0
|
| 675 |
+
BKSY-WS.US,D,20240606,000000,0.037,0.0404,0.0367,0.0398,22025,0
|
| 676 |
+
BKSY-WS.US,D,20240607,000000,0.0327,0.04,0.0327,0.0398,2559,0
|
| 677 |
+
BKSY-WS.US,D,20240610,000000,0.04,0.04,0.039499,0.0399,5195,0
|
| 678 |
+
BKSY-WS.US,D,20240611,000000,0.03631,0.0402,0.03631,0.0401,1919,0
|
| 679 |
+
BKSY-WS.US,D,20240612,000000,0.0402,0.0439,0.0381,0.0381,19441,0
|
| 680 |
+
BKSY-WS.US,D,20240613,000000,0.0399,0.0438,0.0397,0.0435,17668,0
|
| 681 |
+
BKSY-WS.US,D,20240614,000000,0.0328,0.041,0.0328,0.041,4058,0
|
| 682 |
+
BKSY-WS.US,D,20240617,000000,0.033,0.040899,0.0301,0.030649,40938,0
|
| 683 |
+
BKSY-WS.US,D,20240618,000000,0.029,0.039,0.029,0.033549,7515,0
|
| 684 |
+
BKSY-WS.US,D,20240620,000000,0.0301,0.037,0.0301,0.0336,11944,0
|
| 685 |
+
BKSY-WS.US,D,20240621,000000,0.031,0.031,0.031,0.031,1118,0
|
| 686 |
+
BKSY-WS.US,D,20240624,000000,0.0311,0.0442,0.0311,0.0324,17935,0
|
| 687 |
+
BKSY-WS.US,D,20240625,000000,0.0324,0.0328,0.0313,0.0316,11412,0
|
| 688 |
+
BKSY-WS.US,D,20240626,000000,0.0317,0.0345,0.0317,0.0345,4800,0
|
| 689 |
+
BKSY-WS.US,D,20240627,000000,0.0321,0.033,0.0301,0.0301,10227,0
|
| 690 |
+
BKSY-WS.US,D,20240628,000000,0.0301,0.033,0.0301,0.0329,5263,0
|
| 691 |
+
BKSY-WS.US,D,20240701,000000,0.0301,0.0306,0.0174,0.025,52129,0
|
| 692 |
+
BKSY-WS.US,D,20240702,000000,0.025,0.0325,0.025,0.03205,8328,0
|
| 693 |
+
BKSY-WS.US,D,20240703,000000,0.03,0.0335,0.028,0.030749,7500,0
|
| 694 |
+
BKSY-WS.US,D,20240705,000000,0.0335,0.036,0.0292,0.0292,7304,0
|
| 695 |
+
BKSY-WS.US,D,20240708,000000,0.0347,0.0355,0.0284,0.0286,24879,0
|
| 696 |
+
BKSY-WS.US,D,20240709,000000,0.0283,0.0302,0.025,0.026,13089,0
|
| 697 |
+
BKSY-WS.US,D,20240711,000000,0.027,0.027,0.0263,0.0263,3441,0
|
| 698 |
+
BKSY-WS.US,D,20240712,000000,0.0251,0.0285,0.0251,0.025384,15055,0
|
| 699 |
+
BKSY-WS.US,D,20240715,000000,0.0272,0.0294,0.0272,0.0281,5716,0
|
| 700 |
+
BKSY-WS.US,D,20240716,000000,0.028,0.035,0.0263,0.0303,18510,0
|
| 701 |
+
BKSY-WS.US,D,20240717,000000,0.0354,0.0355,0.0298,0.0299,11591,0
|
| 702 |
+
BKSY-WS.US,D,20240718,000000,0.035,0.035,0.0297,0.03,5999,0
|
| 703 |
+
BKSY-WS.US,D,20240722,000000,0.0339,0.0339,0.0254,0.0305,16000,0
|
| 704 |
+
BKSY-WS.US,D,20240723,000000,0.0307,0.0339,0.03,0.0339,13031,0
|
| 705 |
+
BKSY-WS.US,D,20240724,000000,0.0325,0.0326,0.0325,0.0326,1306,0
|
| 706 |
+
BKSY-WS.US,D,20240725,000000,0.0325,0.0326,0.0325,0.0326,900,0
|
| 707 |
+
BKSY-WS.US,D,20240726,000000,0.033,0.033,0.0301,0.0301,3027,0
|
| 708 |
+
BKSY-WS.US,D,20240729,000000,0.0256,0.034,0.0251,0.034,1173,0
|
| 709 |
+
BKSY-WS.US,D,20240730,000000,0.0336,0.034,0.025,0.0296,31063,0
|
| 710 |
+
BKSY-WS.US,D,20240731,000000,0.029699,0.038,0.027449,0.0352,45213,0
|
| 711 |
+
BKSY-WS.US,D,20240801,000000,0.0281,0.031,0.0246,0.031,45862,0
|
| 712 |
+
BKSY-WS.US,D,20240802,000000,0.028,0.03,0.0201,0.0201,37189,0
|
| 713 |
+
BKSY-WS.US,D,20240805,000000,0.020201,0.03,0.02,0.03,19770,0
|
| 714 |
+
BKSY-WS.US,D,20240806,000000,0.03,0.03,0.023099,0.025,19650,0
|
| 715 |
+
BKSY-WS.US,D,20240807,000000,0.0297,0.03,0.0249,0.0249,32171,0
|
| 716 |
+
BKSY-WS.US,D,20240808,000000,0.0255,0.0299,0.0232,0.0294,7197,0
|
| 717 |
+
BKSY-WS.US,D,20240809,000000,0.029,0.032,0.029,0.03,341858,0
|
| 718 |
+
BKSY-WS.US,D,20240812,000000,0.0288,0.0288,0.0288,0.0288,500,0
|
| 719 |
+
BKSY-WS.US,D,20240814,000000,0.0309,0.0309,0.027,0.0275,14728,0
|
| 720 |
+
BKSY-WS.US,D,20240815,000000,0.025499,0.032351,0.023,0.032351,11635,0
|
| 721 |
+
BKSY-WS.US,D,20240816,000000,0.03,0.0378,0.03,0.0378,89248,0
|
| 722 |
+
BKSY-WS.US,D,20240819,000000,0.035,0.038,0.03,0.0339,77135,0
|
| 723 |
+
BKSY-WS.US,D,20240820,000000,0.034,0.042,0.0325,0.0416,59073,0
|
| 724 |
+
BKSY-WS.US,D,20240821,000000,0.04,0.043,0.038,0.0415,28006,0
|
| 725 |
+
BKSY-WS.US,D,20240822,000000,0.039899,0.042,0.0335,0.04095,22037,0
|
| 726 |
+
BKSY-WS.US,D,20240823,000000,0.04,0.0795,0.04,0.076249,248334,0
|
| 727 |
+
BKSY-WS.US,D,20240826,000000,0.067,0.0796,0.067,0.07,52560,0
|
| 728 |
+
BKSY-WS.US,D,20240827,000000,0.078599,0.0796,0.065,0.07,70875,0
|
| 729 |
+
BKSY-WS.US,D,20240828,000000,0.0788,0.08,0.0735,0.08,17754,0
|
| 730 |
+
BKSY-WS.US,D,20240829,000000,0.08,0.08,0.056,0.0688,79318,0
|
| 731 |
+
BKSY-WS.US,D,20240830,000000,0.050101,0.0747,0.050101,0.054899,49441,0
|
| 732 |
+
BKSY-WS.US,D,20240903,000000,0.0575,0.06,0.05,0.06,7134,0
|
| 733 |
+
BKSY-WS.US,D,20240904,000000,0.055,0.06,0.0388,0.0599,41310,0
|
| 734 |
+
BKSY-WS.US,D,20240905,000000,0.0405,0.0541,0.031,0.0324,161050,0
|
| 735 |
+
BKSY-WS.US,D,20240906,000000,0.031,0.0354,0.03,0.03,234717,0
|
| 736 |
+
BKSY-WS.US,D,20240909,000000,0.041499,0.0416,0.0397,0.0397,18310,0
|
| 737 |
+
BKSY-WS.US,D,20240910,000000,0.035,0.035,0.0299,0.0307,49966,0
|
| 738 |
+
BKSY-WS.US,D,20240911,000000,0.0317,0.0317,0.0313,0.0313,775,0
|
| 739 |
+
BKSY-WS.US,D,20240912,000000,0.0313,0.0334,0.0279,0.0327,20719,0
|
| 740 |
+
BKSY-WS.US,D,20240913,000000,0.0255,0.0395,0.025,0.0395,51490,0
|
| 741 |
+
BKSY-WS.US,D,20240916,000000,0.0395,0.039599,0.03,0.03,47693,0
|
| 742 |
+
BKSY-WS.US,D,20240917,000000,0.03,0.0351,0.025,0.025,36825,0
|
| 743 |
+
BKSY-WS.US,D,20240918,000000,0.0289,0.0422,0.0289,0.03,448083,0
|
| 744 |
+
BKSY-WS.US,D,20240919,000000,0.03,0.0353,0.0299,0.0301,156439,0
|
| 745 |
+
BKSY-WS.US,D,20240920,000000,0.03,0.035,0.025,0.0273,71405,0
|
| 746 |
+
BKSY-WS.US,D,20240923,000000,0.0275,0.032,0.0254,0.0254,14690,0
|
| 747 |
+
BKSY-WS.US,D,20240924,000000,0.028799,0.028799,0.023,0.024499,97164,0
|
| 748 |
+
BKSY-WS.US,D,20240925,000000,0.0259,0.0302,0.023,0.026051,156881,0
|
| 749 |
+
BKSY-WS.US,D,20240926,000000,0.03,0.0415,0.03,0.036,218076,0
|
| 750 |
+
BKSY-WS.US,D,20240927,000000,0.039,0.042,0.028,0.028,163400,0
|
| 751 |
+
BKSY-WS.US,D,20240930,000000,0.03,0.038,0.027,0.0305,100177,0
|
| 752 |
+
BKSY-WS.US,D,20241001,000000,0.03365,0.0375,0.0297,0.0303,174379,0
|
| 753 |
+
BKSY-WS.US,D,20241002,000000,0.031,0.034,0.030999,0.0339,11677,0
|
| 754 |
+
BKSY-WS.US,D,20241003,000000,0.035,0.057,0.0315,0.0402,267766,0
|
| 755 |
+
BKSY-WS.US,D,20241004,000000,0.05,0.05,0.035,0.0444,137919,0
|
| 756 |
+
BKSY-WS.US,D,20241007,000000,0.05,0.0795,0.045001,0.0535,403254,0
|
| 757 |
+
BKSY-WS.US,D,20241008,000000,0.0502,0.06,0.045,0.0531,181614,0
|
| 758 |
+
BKSY-WS.US,D,20241009,000000,0.054,0.059,0.048,0.0499,79548,0
|
| 759 |
+
BKSY-WS.US,D,20241010,000000,0.0401,0.0504,0.0302,0.030469,205782,0
|
| 760 |
+
BKSY-WS.US,D,20241011,000000,0.0353,0.045,0.026,0.04,81038,0
|
| 761 |
+
BKSY-WS.US,D,20241014,000000,0.0438,0.0438,0.036899,0.037401,63205,0
|
| 762 |
+
BKSY-WS.US,D,20241015,000000,0.0383,0.05,0.031,0.032911,71840,0
|
| 763 |
+
BKSY-WS.US,D,20241016,000000,0.0315,0.035801,0.0315,0.0341,34142,0
|
| 764 |
+
BKSY-WS.US,D,20241017,000000,0.0374,0.0378,0.035,0.0356,53222,0
|
| 765 |
+
BKSY-WS.US,D,20241018,000000,0.04,0.04,0.0301,0.038,22638,0
|
| 766 |
+
BKSY-WS.US,D,20241021,000000,0.037899,0.04,0.034,0.0355,35418,0
|
| 767 |
+
BKSY-WS.US,D,20241022,000000,0.0356,0.0388,0.0342,0.036,76219,0
|
| 768 |
+
BKSY-WS.US,D,20241023,000000,0.036,0.04,0.0301,0.030985,18484,0
|
| 769 |
+
BKSY-WS.US,D,20241024,000000,0.03745,0.0399,0.0323,0.0365,41320,0
|
| 770 |
+
BKSY-WS.US,D,20241025,000000,0.0361,0.0399,0.031,0.0329,98201,0
|
| 771 |
+
BKSY-WS.US,D,20241028,000000,0.0359,0.0359,0.0311,0.035074,62183,0
|
| 772 |
+
BKSY-WS.US,D,20241029,000000,0.033,0.04,0.033,0.036599,72923,0
|
| 773 |
+
BKSY-WS.US,D,20241030,000000,0.0344,0.04,0.025,0.034,264749,0
|
| 774 |
+
BKSY-WS.US,D,20241031,000000,0.0375,0.046,0.0303,0.0321,108089,0
|
| 775 |
+
BKSY-WS.US,D,20241101,000000,0.033,0.0355,0.0304,0.0349,51202,0
|
| 776 |
+
BKSY-WS.US,D,20241104,000000,0.038,0.0395,0.0312,0.0324,41386,0
|
| 777 |
+
BKSY-WS.US,D,20241105,000000,0.0355,0.0388,0.0318,0.035287,14343,0
|
| 778 |
+
BKSY-WS.US,D,20241106,000000,0.034,0.0349,0.032001,0.0349,4125,0
|
| 779 |
+
BKSY-WS.US,D,20241107,000000,0.0359,0.046,0.0325,0.0407,295387,0
|
| 780 |
+
BKSY-WS.US,D,20241108,000000,0.0436,0.06,0.041,0.0429,390117,0
|
| 781 |
+
BKSY-WS.US,D,20241111,000000,0.05,0.06,0.0382,0.0386,257568,0
|
| 782 |
+
BKSY-WS.US,D,20241112,000000,0.047249,0.0499,0.036,0.0441,91044,0
|
| 783 |
+
BKSY-WS.US,D,20241113,000000,0.041,0.048,0.0388,0.039,64798,0
|
| 784 |
+
BKSY-WS.US,D,20241114,000000,0.047999,0.0649,0.038,0.0416,593823,0
|
| 785 |
+
BKSY-WS.US,D,20241115,000000,0.0495,0.0695,0.0425,0.0451,245007,0
|
| 786 |
+
BKSY-WS.US,D,20241118,000000,0.0525,0.06,0.044,0.055,763242,0
|
| 787 |
+
BKSY-WS.US,D,20241119,000000,0.0514,0.06,0.0455,0.055642,491122,0
|
| 788 |
+
BKSY-WS.US,D,20241120,000000,0.0569,0.06,0.0496,0.054476,75241,0
|
| 789 |
+
BKSY-WS.US,D,20241121,000000,0.0501,0.0572,0.0488,0.0547,296731,0
|
| 790 |
+
BKSY-WS.US,D,20241122,000000,0.057,0.0786,0.0501,0.068,245317,0
|
| 791 |
+
BKSY-WS.US,D,20241125,000000,0.078,0.088,0.0739,0.083,264577,0
|
| 792 |
+
BKSY-WS.US,D,20241126,000000,0.083,0.088,0.059899,0.075,101936,0
|
| 793 |
+
BKSY-WS.US,D,20241127,000000,0.0862,0.0879,0.0601,0.0741,86873,0
|
| 794 |
+
BKSY-WS.US,D,20241129,000000,0.08,0.0853,0.0739,0.0739,51231,0
|
| 795 |
+
BKSY-WS.US,D,20241202,000000,0.074,0.088,0.07,0.076,396566,0
|
| 796 |
+
BKSY-WS.US,D,20241203,000000,0.0711,0.088,0.069,0.077,203351,0
|
| 797 |
+
BKSY-WS.US,D,20241204,000000,0.082,0.088,0.071,0.088,214718,0
|
| 798 |
+
BKSY-WS.US,D,20241205,000000,0.0877,0.094,0.0725,0.0725,129940,0
|
| 799 |
+
BKSY-WS.US,D,20241206,000000,0.0796,0.0865,0.0747,0.0865,72567,0
|
| 800 |
+
BKSY-WS.US,D,20241209,000000,0.08005,0.081499,0.075,0.081499,78900,0
|
| 801 |
+
BKSY-WS.US,D,20241210,000000,0.0775,0.083,0.0731,0.083,64875,0
|
| 802 |
+
BKSY-WS.US,D,20241211,000000,0.077499,0.0925,0.077499,0.0777,103566,0
|
| 803 |
+
BKSY-WS.US,D,20241212,000000,0.08,0.0898,0.0781,0.0894,23973,0
|
| 804 |
+
BKSY-WS.US,D,20241213,000000,0.0808,0.09,0.08,0.0862,56541,0
|
| 805 |
+
BKSY-WS.US,D,20241216,000000,0.082427,0.1072,0.08,0.1025,176235,0
|
| 806 |
+
BKSY-WS.US,D,20241217,000000,0.101,0.125,0.095,0.1195,150251,0
|
| 807 |
+
BKSY-WS.US,D,20241218,000000,0.1195,0.15,0.115,0.12,288601,0
|
| 808 |
+
BKSY-WS.US,D,20241219,000000,0.1475,0.1495,0.1024,0.1024,35147,0
|
| 809 |
+
BKSY-WS.US,D,20241220,000000,0.1375,0.14,0.1021,0.1201,77258,0
|
| 810 |
+
BKSY-WS.US,D,20241223,000000,0.1295,0.14,0.1051,0.119099,55497,0
|
| 811 |
+
BKSY-WS.US,D,20241224,000000,0.1386,0.141,0.1295,0.14,83801,0
|
| 812 |
+
BKSY-WS.US,D,20241226,000000,0.14,0.155,0.14,0.1451,126733,0
|
| 813 |
+
BKSY-WS.US,D,20241227,000000,0.12,0.12,0.0981,0.1101,240428,0
|
| 814 |
+
BKSY-WS.US,D,20241230,000000,0.1212,0.130851,0.1034,0.1177,84277,0
|
| 815 |
+
BKSY-WS.US,D,20241231,000000,0.1303,0.1303,0.1085,0.1093,83143,0
|
| 816 |
+
BKSY-WS.US,D,20250102,000000,0.13095,0.1498,0.108,0.109,111578,0
|
| 817 |
+
BKSY-WS.US,D,20250103,000000,0.1248,0.1448,0.1248,0.135,82265,0
|
| 818 |
+
BKSY-WS.US,D,20250106,000000,0.15,0.266935,0.14,0.19,728574,0
|
| 819 |
+
BKSY-WS.US,D,20250107,000000,0.1888,0.220001,0.1618,0.1618,136376,0
|
| 820 |
+
BKSY-WS.US,D,20250108,000000,0.18,0.18,0.1122,0.13,170202,0
|
| 821 |
+
BKSY-WS.US,D,20250110,000000,0.13,0.1503,0.1,0.1299,76612,0
|
| 822 |
+
BKSY-WS.US,D,20250113,000000,0.1426,0.144,0.123,0.123,8291,0
|
| 823 |
+
BKSY-WS.US,D,20250114,000000,0.1439,0.15,0.12,0.128,40552,0
|
| 824 |
+
BKSY-WS.US,D,20250115,000000,0.145,0.147,0.1325,0.1363,15489,0
|
| 825 |
+
BKSY-WS.US,D,20250116,000000,0.1428,0.1475,0.127,0.1348,84226,0
|
| 826 |
+
BKSY-WS.US,D,20250117,000000,0.168,0.18,0.13,0.16,146919,0
|
| 827 |
+
BKSY-WS.US,D,20250121,000000,0.175,0.21,0.16,0.1812,217631,0
|
| 828 |
+
BKSY-WS.US,D,20250122,000000,0.198,0.22,0.17,0.18,65115,0
|
| 829 |
+
BKSY-WS.US,D,20250123,000000,0.2159,0.225,0.1517,0.1701,221165,0
|
| 830 |
+
BKSY-WS.US,D,20250124,000000,0.179399,0.23,0.179399,0.223,330976,0
|
| 831 |
+
BKSY-WS.US,D,20250127,000000,0.2,0.23,0.1712,0.185,90231,0
|
| 832 |
+
BKSY-WS.US,D,20250128,000000,0.23,0.2675,0.1925,0.2675,383123,0
|
| 833 |
+
BKSY-WS.US,D,20250129,000000,0.23,0.25,0.2044,0.2289,66644,0
|
| 834 |
+
BKSY-WS.US,D,20250130,000000,0.2259,0.27,0.205,0.2511,73015,0
|
| 835 |
+
BKSY-WS.US,D,20250131,000000,0.24,0.34,0.22,0.27905,163250,0
|
| 836 |
+
BKSY-WS.US,D,20250203,000000,0.309718,0.329,0.245,0.2945,105138,0
|
| 837 |
+
BKSY-WS.US,D,20250204,000000,0.3399,0.36,0.31,0.36,234896,0
|
| 838 |
+
BKSY-WS.US,D,20250205,000000,0.38,0.3999,0.337795,0.34,198545,0
|
| 839 |
+
BKSY-WS.US,D,20250206,000000,0.34,0.34,0.29,0.3158,128369,0
|
| 840 |
+
BKSY-WS.US,D,20250207,000000,0.3267,0.33,0.3,0.312,74495,0
|
| 841 |
+
BKSY-WS.US,D,20250210,000000,0.3365,0.3625,0.33,0.34686,83728,0
|
| 842 |
+
BKSY-WS.US,D,20250211,000000,0.35,0.45,0.35,0.41,255897,0
|
| 843 |
+
BKSY-WS.US,D,20250212,000000,0.42,0.4275,0.35,0.3687,160619,0
|
| 844 |
+
BKSY-WS.US,D,20250213,000000,0.428649,0.47,0.3883,0.419901,168488,0
|
| 845 |
+
BKSY-WS.US,D,20250214,000000,0.44,0.45,0.375,0.395,164078,0
|
| 846 |
+
BKSY-WS.US,D,20250218,000000,0.4,0.435,0.37,0.396,124313,0
|
| 847 |
+
BKSY-WS.US,D,20250219,000000,0.4455,0.45,0.397,0.4031,180771,0
|
| 848 |
+
BKSY-WS.US,D,20250220,000000,0.4051,0.419899,0.315,0.3602,214861,0
|
| 849 |
+
BKSY-WS.US,D,20250221,000000,0.3767,0.396,0.3106,0.3112,95575,0
|
| 850 |
+
BKSY-WS.US,D,20250224,000000,0.31,0.33,0.23,0.23,188242,0
|
| 851 |
+
BKSY-WS.US,D,20250225,000000,0.3501,0.3501,0.252,0.258,136151,0
|
| 852 |
+
BKSY-WS.US,D,20250226,000000,0.2617,0.3,0.2317,0.3,30647,0
|
| 853 |
+
BKSY-WS.US,D,20250227,000000,0.302499,0.31,0.230001,0.256999,63091,0
|
| 854 |
+
BKSY-WS.US,D,20250228,000000,0.2547,0.264,0.220101,0.253,32124,0
|
| 855 |
+
BKSY-WS.US,D,20250303,000000,0.257499,0.265,0.178,0.18,72049,0
|
| 856 |
+
BKSY-WS.US,D,20250304,000000,0.1775,0.265,0.155,0.22,88612,0
|
| 857 |
+
BKSY-WS.US,D,20250305,000000,0.235,0.31,0.23,0.26,64382,0
|
| 858 |
+
BKSY-WS.US,D,20250306,000000,0.1949,0.2199,0.111249,0.127499,329084,0
|
| 859 |
+
BKSY-WS.US,D,20250307,000000,0.149999,0.1667,0.128,0.144949,218544,0
|
| 860 |
+
BKSY-WS.US,D,20250310,000000,0.14,0.155,0.095,0.1288,260721,0
|
| 861 |
+
BKSY-WS.US,D,20250311,000000,0.13,0.1395,0.1155,0.1299,155140,0
|
| 862 |
+
BKSY-WS.US,D,20250312,000000,0.1423,0.152,0.1215,0.15,93695,0
|
| 863 |
+
BKSY-WS.US,D,20250313,000000,0.1584,0.172,0.1548,0.1548,68590,0
|
| 864 |
+
BKSY-WS.US,D,20250314,000000,0.16,0.23,0.1305,0.158,167316,0
|
| 865 |
+
BKSY-WS.US,D,20250317,000000,0.161,0.19,0.16,0.1849,19861,0
|
| 866 |
+
BKSY-WS.US,D,20250318,000000,0.17,0.19,0.1365,0.1667,90807,0
|
| 867 |
+
BKSY-WS.US,D,20250319,000000,0.1649,0.1807,0.13,0.14,101491,0
|
| 868 |
+
BKSY-WS.US,D,20250320,000000,0.1499,0.161,0.133,0.1402,21540,0
|
| 869 |
+
BKSY-WS.US,D,20250321,000000,0.131001,0.155,0.13,0.1499,41260,0
|
| 870 |
+
BKSY-WS.US,D,20250324,000000,0.15,0.16,0.12,0.14,198095,0
|
| 871 |
+
BKSY-WS.US,D,20250325,000000,0.1311,0.18,0.1235,0.150095,190830,0
|
| 872 |
+
BKSY-WS.US,D,20250326,000000,0.1649,0.165,0.135,0.1498,80859,0
|
| 873 |
+
BKSY-WS.US,D,20250327,000000,0.15,0.15,0.138,0.14,37541,0
|
| 874 |
+
BKSY-WS.US,D,20250328,000000,0.144,0.144,0.09,0.12,232684,0
|
| 875 |
+
BKSY-WS.US,D,20250331,000000,0.1197,0.129399,0.1069,0.129399,88105,0
|
| 876 |
+
BKSY-WS.US,D,20250401,000000,0.1388,0.1388,0.1231,0.1369,80772,0
|
| 877 |
+
BKSY-WS.US,D,20250402,000000,0.1388,0.1474,0.13,0.1335,43025,0
|
| 878 |
+
BKSY-WS.US,D,20250403,000000,0.1399,0.1595,0.117,0.1459,146169,0
|
| 879 |
+
BKSY-WS.US,D,20250404,000000,0.145,0.153,0.115,0.139951,79354,0
|
| 880 |
+
BKSY-WS.US,D,20250407,000000,0.1211,0.144,0.1171,0.1301,39264,0
|
| 881 |
+
BKSY-WS.US,D,20250408,000000,0.134,0.143,0.1235,0.124,37292,0
|
| 882 |
+
BKSY-WS.US,D,20250409,000000,0.125501,0.144,0.125501,0.1399,117142,0
|
| 883 |
+
BKSY-WS.US,D,20250410,000000,0.143,0.143,0.1261,0.1365,31957,0
|
| 884 |
+
BKSY-WS.US,D,20250411,000000,0.14,0.142,0.135,0.142,3149,0
|
| 885 |
+
BKSY-WS.US,D,20250414,000000,0.1401,0.1401,0.105,0.133,39964,0
|
| 886 |
+
BKSY-WS.US,D,20250415,000000,0.1398,0.143,0.13,0.13,29954,0
|
| 887 |
+
BKSY-WS.US,D,20250416,000000,0.1051,0.1342,0.1051,0.122,31717,0
|
| 888 |
+
BKSY-WS.US,D,20250417,000000,0.1265,0.134299,0.1237,0.1328,57789,0
|
| 889 |
+
BKSY-WS.US,D,20250421,000000,0.1115,0.1244,0.07,0.1095,247409,0
|
| 890 |
+
BKSY-WS.US,D,20250422,000000,0.1099,0.1328,0.105,0.123,60111,0
|
| 891 |
+
BKSY-WS.US,D,20250423,000000,0.12,0.136101,0.1176,0.132699,57885,0
|
| 892 |
+
BKSY-WS.US,D,20250424,000000,0.136,0.136,0.12,0.1302,53502,0
|
| 893 |
+
BKSY-WS.US,D,20250425,000000,0.122,0.136,0.122,0.1359,112841,0
|
| 894 |
+
BKSY-WS.US,D,20250428,000000,0.136,0.136,0.1201,0.13,22013,0
|
| 895 |
+
BKSY-WS.US,D,20250429,000000,0.1242,0.139899,0.12,0.1271,24747,0
|
| 896 |
+
BKSY-WS.US,D,20250430,000000,0.1299,0.15985,0.1131,0.1399,39336,0
|
| 897 |
+
BKSY-WS.US,D,20250501,000000,0.139,0.139,0.1162,0.1269,12946,0
|
| 898 |
+
BKSY-WS.US,D,20250502,000000,0.139,0.139,0.125,0.1337,26834,0
|
| 899 |
+
BKSY-WS.US,D,20250505,000000,0.1399,0.149,0.1205,0.145,54028,0
|
| 900 |
+
BKSY-WS.US,D,20250506,000000,0.149,0.16,0.149,0.159937,18596,0
|
| 901 |
+
BKSY-WS.US,D,20250507,000000,0.148,0.1649,0.135,0.155,191107,0
|
| 902 |
+
BKSY-WS.US,D,20250508,000000,0.165,0.18,0.144,0.1799,173411,0
|
| 903 |
+
BKSY-WS.US,D,20250509,000000,0.175,0.175,0.1451,0.1578,78215,0
|
| 904 |
+
BKSY-WS.US,D,20250512,000000,0.157799,0.1687,0.138199,0.148,35732,0
|
| 905 |
+
BKSY-WS.US,D,20250513,000000,0.1496,0.1749,0.126,0.1446,86959,0
|
| 906 |
+
BKSY-WS.US,D,20250514,000000,0.15,0.1598,0.123,0.1425,82966,0
|
| 907 |
+
BKSY-WS.US,D,20250515,000000,0.1589,0.1589,0.1301,0.1426,5683,0
|
| 908 |
+
BKSY-WS.US,D,20250516,000000,0.159,0.159,0.1321,0.14,29459,0
|
| 909 |
+
BKSY-WS.US,D,20250519,000000,0.1401,0.1599,0.1401,0.1489,38688,0
|
| 910 |
+
BKSY-WS.US,D,20250520,000000,0.1475,0.1598,0.1451,0.1505,35875,0
|
| 911 |
+
BKSY-WS.US,D,20250521,000000,0.1524,0.169,0.145,0.147999,32144,0
|
| 912 |
+
BKSY-WS.US,D,20250522,000000,0.145,0.164999,0.14,0.1505,29516,0
|
| 913 |
+
BKSY-WS.US,D,20250523,000000,0.158,0.1688,0.1447,0.1447,62499,0
|
| 914 |
+
BKSY-WS.US,D,20250527,000000,0.157,0.165,0.145,0.1568,33272,0
|
| 915 |
+
BKSY-WS.US,D,20250528,000000,0.15145,0.165,0.15,0.165,43143,0
|
| 916 |
+
BKSY-WS.US,D,20250529,000000,0.16,0.21,0.145,0.195,74991,0
|
| 917 |
+
BKSY-WS.US,D,20250530,000000,0.1858,0.22,0.169999,0.1987,112592,0
|
| 918 |
+
BKSY-WS.US,D,20250602,000000,0.196,0.25,0.196,0.196,115521,0
|
| 919 |
+
BKSY-WS.US,D,20250603,000000,0.215099,0.23,0.19,0.19,39123,0
|
| 920 |
+
BKSY-WS.US,D,20250604,000000,0.1998,0.228,0.1875,0.218,53238,0
|
| 921 |
+
BKSY-WS.US,D,20250605,000000,0.24,0.27,0.2209,0.24,178395,0
|
| 922 |
+
BKSY-WS.US,D,20250606,000000,0.24,0.27,0.24,0.2601,120203,0
|
| 923 |
+
BKSY-WS.US,D,20250609,000000,0.255,0.27,0.2251,0.2251,104270,0
|
| 924 |
+
BKSY-WS.US,D,20250610,000000,0.2328,0.2441,0.18,0.2423,77998,0
|
| 925 |
+
BKSY-WS.US,D,20250611,000000,0.2124,0.2423,0.211,0.221449,14213,0
|
| 926 |
+
BKSY-WS.US,D,20250612,000000,0.229,0.24,0.203799,0.209699,24265,0
|
| 927 |
+
BKSY-WS.US,D,20250613,000000,0.1782,0.2184,0.17,0.2184,54768,0
|
| 928 |
+
BKSY-WS.US,D,20250616,000000,0.239999,0.2499,0.1866,0.219901,32735,0
|
| 929 |
+
BKSY-WS.US,D,20250617,000000,0.2399,0.2399,0.204599,0.204599,10592,0
|
| 930 |
+
BKSY-WS.US,D,20250618,000000,0.2105,0.22,0.186,0.2152,56147,0
|
| 931 |
+
BKSY-WS.US,D,20250620,000000,0.208,0.24,0.19,0.23,58952,0
|
| 932 |
+
BKSY-WS.US,D,20250623,000000,0.2329,0.25,0.203,0.2497,50797,0
|
| 933 |
+
BKSY-WS.US,D,20250624,000000,0.25,0.28,0.2345,0.2372,153207,0
|
| 934 |
+
BKSY-WS.US,D,20250625,000000,0.2301,0.26,0.2223,0.2303,27363,0
|
| 935 |
+
BKSY-WS.US,D,20250626,000000,0.25,0.2786,0.2443,0.257499,299029,0
|
| 936 |
+
BKSY-WS.US,D,20250627,000000,0.2601,0.28,0.2381,0.28,131901,0
|
| 937 |
+
BKSY-WS.US,D,20250630,000000,0.2508,0.2974,0.2508,0.2957,107285,0
|
| 938 |
+
BKSY-WS.US,D,20250701,000000,0.27625,0.3127,0.27625,0.3109,124179,0
|
| 939 |
+
BKSY-WS.US,D,20250702,000000,0.3008,0.32,0.2601,0.2749,72908,0
|
| 940 |
+
BKSY-WS.US,D,20250703,000000,0.3,0.31,0.2718,0.3,89839,0
|
| 941 |
+
BKSY-WS.US,D,20250707,000000,0.3127,0.32,0.2851,0.2851,40732,0
|
| 942 |
+
BKSY-WS.US,D,20250708,000000,0.32,0.325,0.27,0.28,251600,0
|
| 943 |
+
BKSY-WS.US,D,20250709,000000,0.2802,0.299,0.25,0.2648,69554,0
|
| 944 |
+
BKSY-WS.US,D,20250710,000000,0.265,0.2904,0.2575,0.2873,41310,0
|
| 945 |
+
BKSY-WS.US,D,20250711,000000,0.287,0.29,0.25795,0.25795,28317,0
|
| 946 |
+
BKSY-WS.US,D,20250714,000000,0.2779,0.3079,0.2555,0.26,100096,0
|
| 947 |
+
BKSY-WS.US,D,20250715,000000,0.265,0.2777,0.26,0.26,84674,0
|
| 948 |
+
BKSY-WS.US,D,20250716,000000,0.2601,0.2699,0.2106,0.2424,128773,0
|
| 949 |
+
BKSY-WS.US,D,20250717,000000,0.256,0.314,0.25,0.2899,137255,0
|
| 950 |
+
BKSY-WS.US,D,20250718,000000,0.2455,0.31,0.24,0.3,145508,0
|
| 951 |
+
BKSY-WS.US,D,20250721,000000,0.28,0.32,0.225,0.2398,97244,0
|
| 952 |
+
BKSY-WS.US,D,20250722,000000,0.2498,0.269,0.2101,0.2247,98226,0
|
| 953 |
+
BKSY-WS.US,D,20250723,000000,0.2155,0.24,0.2101,0.235,15823,0
|
| 954 |
+
BKSY-WS.US,D,20250724,000000,0.245,0.2621,0.22,0.2499,51472,0
|
| 955 |
+
BKSY-WS.US,D,20250725,000000,0.25,0.2669,0.2175,0.2589,85962,0
|
| 956 |
+
BKSY-WS.US,D,20250728,000000,0.26,0.29,0.24,0.27,73519,0
|
| 957 |
+
BKSY-WS.US,D,20250729,000000,0.26,0.27,0.244,0.2471,56286,0
|
| 958 |
+
BKSY-WS.US,D,20250730,000000,0.255,0.2724,0.2471,0.2649,60725,0
|
| 959 |
+
BKSY-WS.US,D,20250731,000000,0.2653,0.272,0.2471,0.257001,35429,0
|
| 960 |
+
BKSY-WS.US,D,20250801,000000,0.2563,0.259,0.2101,0.2367,54326,0
|
| 961 |
+
BKSY-WS.US,D,20250804,000000,0.24,0.25,0.22,0.22,40337,0
|
| 962 |
+
BKSY-WS.US,D,20250805,000000,0.22255,0.235,0.2101,0.2102,34797,0
|
| 963 |
+
BKSY-WS.US,D,20250806,000000,0.229,0.245,0.1906,0.1975,72222,0
|
| 964 |
+
BKSY-WS.US,D,20250807,000000,0.1961,0.2099,0.160001,0.1742,384226,0
|
| 965 |
+
BKSY-WS.US,D,20250808,000000,0.1825,0.194,0.16,0.1741,38380,0
|
| 966 |
+
BKSY-WS.US,D,20250811,000000,0.1641,0.17,0.12,0.135,143145,0
|
| 967 |
+
BKSY-WS.US,D,20250812,000000,0.1461,0.179,0.13,0.1789,68730,0
|
| 968 |
+
BKSY-WS.US,D,20250813,000000,0.18,0.18,0.14,0.145,142105,0
|
| 969 |
+
BKSY-WS.US,D,20250814,000000,0.15,0.15,0.145,0.145,19009,0
|
| 970 |
+
BKSY-WS.US,D,20250815,000000,0.149751,0.149751,0.14,0.14,12271,0
|
| 971 |
+
BKSY-WS.US,D,20250818,000000,0.145,0.15,0.1271,0.14,154470,0
|
| 972 |
+
BKSY-WS.US,D,20250819,000000,0.1399,0.14,0.135,0.135,91695,0
|
| 973 |
+
BKSY-WS.US,D,20250820,000000,0.1251,0.1402,0.1251,0.1402,132262,0
|
| 974 |
+
BKSY-WS.US,D,20250821,000000,0.134999,0.1353,0.13,0.1348,76178,0
|
| 975 |
+
BKSY-WS.US,D,20250822,000000,0.1349,0.135,0.1299,0.13,37813,0
|
| 976 |
+
BKSY-WS.US,D,20250825,000000,0.1275,0.15,0.122486,0.15,91762,0
|
| 977 |
+
BKSY-WS.US,D,20250826,000000,0.15,0.15,0.14,0.1458,23140,0
|
| 978 |
+
BKSY-WS.US,D,20250827,000000,0.142951,0.15,0.1387,0.14,3603,0
|
| 979 |
+
BKSY-WS.US,D,20250828,000000,0.14,0.14,0.1337,0.14,4509,0
|
| 980 |
+
BKSY-WS.US,D,20250829,000000,0.1326,0.14,0.1305,0.1351,20893,0
|
| 981 |
+
BKSY-WS.US,D,20250902,000000,0.1384,0.1391,0.0851,0.1292,37009,0
|
| 982 |
+
BKSY-WS.US,D,20250903,000000,0.1065,0.1295,0.1065,0.12,36486,0
|
| 983 |
+
BKSY-WS.US,D,20250904,000000,0.1202,0.1257,0.1001,0.116,19212,0
|
| 984 |
+
BKSY-WS.US,D,20250905,000000,0.1135,0.126899,0.1,0.11,9569,0
|
| 985 |
+
BKSY-WS.US,D,20250908,000000,0.0878,0.11,0.08,0.11,82895,0
|
| 986 |
+
BKSY-WS.US,D,20250909,000000,0.105001,0.14,0.0955,0.14,152845,0
|
| 987 |
+
BKSY-WS.US,D,20250910,000000,0.14,0.1695,0.112,0.12,85217,0
|
| 988 |
+
BKSY-WS.US,D,20250911,000000,0.15,0.162,0.1226,0.1589,109724,0
|
| 989 |
+
BKSY-WS.US,D,20250912,000000,0.1589,0.18,0.1589,0.175,42759,0
|
| 990 |
+
BKSY-WS.US,D,20250915,000000,0.1755,0.18,0.1581,0.1699,37287,0
|
| 991 |
+
BKSY-WS.US,D,20250916,000000,0.1597,0.161,0.11,0.1335,78032,0
|
| 992 |
+
BKSY-WS.US,D,20250917,000000,0.1438,0.1519,0.140101,0.1481,55366,0
|
| 993 |
+
BKSY-WS.US,D,20250918,000000,0.1275,0.148,0.1275,0.1479,23232,0
|
| 994 |
+
BKSY-WS.US,D,20250919,000000,0.148,0.18,0.1317,0.1749,100814,0
|
| 995 |
+
BKSY-WS.US,D,20250922,000000,0.1797,0.186,0.1583,0.1602,60808,0
|
| 996 |
+
BKSY-WS.US,D,20250923,000000,0.18,0.18,0.1605,0.1798,74864,0
|
| 997 |
+
BKSY-WS.US,D,20250924,000000,0.165,0.2,0.165,0.1842,71390,0
|
| 998 |
+
BKSY-WS.US,D,20250925,000000,0.1601,0.1701,0.1558,0.17,27678,0
|
| 999 |
+
BKSY-WS.US,D,20250926,000000,0.1697,0.18,0.1656,0.1748,42877,0
|
| 1000 |
+
BKSY-WS.US,D,20250929,000000,0.178,0.2,0.1525,0.174,59808,0
|
| 1001 |
+
BKSY-WS.US,D,20250930,000000,0.1551,0.1843,0.1516,0.168749,87154,0
|
| 1002 |
+
BKSY-WS.US,D,20251001,000000,0.1681,0.185,0.1599,0.1762,16682,0
|
| 1003 |
+
BKSY-WS.US,D,20251002,000000,0.1801,0.2,0.17,0.2,408896,0
|
| 1004 |
+
BKSY-WS.US,D,20251003,000000,0.2,0.2271,0.185,0.2027,36357,0
|
| 1005 |
+
BKSY-WS.US,D,20251006,000000,0.23,0.28,0.1825,0.24,153782,0
|
| 1006 |
+
BKSY-WS.US,D,20251007,000000,0.2399,0.28,0.2043,0.268951,193644,0
|
| 1007 |
+
BKSY-WS.US,D,20251008,000000,0.2551,0.31,0.25,0.2557,82259,0
|
| 1008 |
+
BKSY-WS.US,D,20251009,000000,0.2601,0.275,0.215,0.2351,51931,0
|
| 1009 |
+
BKSY-WS.US,D,20251010,000000,0.26,0.2813,0.206164,0.2062,134193,0
|
| 1010 |
+
BKSY-WS.US,D,20251013,000000,0.2461,0.26,0.2275,0.2291,48862,0
|
| 1011 |
+
BKSY-WS.US,D,20251014,000000,0.23,0.27,0.2,0.2651,49162,0
|
| 1012 |
+
BKSY-WS.US,D,20251015,000000,0.257,0.3404,0.257,0.339999,237103,0
|
| 1013 |
+
BKSY-WS.US,D,20251016,000000,0.3,0.3213,0.285,0.2851,32278,0
|
| 1014 |
+
BKSY-WS.US,D,20251017,000000,0.2684,0.2752,0.2204,0.2425,66518,0
|
| 1015 |
+
BKSY-WS.US,D,20251020,000000,0.245,0.28,0.2,0.270001,101462,0
|
| 1016 |
+
BKSY-WS.US,D,20251021,000000,0.236,0.2387,0.1904,0.2139,84407,0
|
| 1017 |
+
BKSY-WS.US,D,20251022,000000,0.2198,0.2198,0.17,0.18,51809,0
|
| 1018 |
+
BKSY-WS.US,D,20251023,000000,0.1975,0.237399,0.1801,0.210001,23064,0
|
| 1019 |
+
BKSY-WS.US,D,20251024,000000,0.23,0.23,0.2008,0.21,18501,0
|
| 1020 |
+
BKSY-WS.US,D,20251027,000000,0.19945,0.2375,0.192,0.2308,45573,0
|
| 1021 |
+
BKSY-WS.US,D,20251028,000000,0.23,0.2375,0.1951,0.2,62601,0
|
| 1022 |
+
BKSY-WS.US,D,20251029,000000,0.2182,0.2275,0.1874,0.1974,58061,0
|
| 1023 |
+
BKSY-WS.US,D,20251030,000000,0.1912,0.19375,0.145,0.1636,163527,0
|
| 1024 |
+
BKSY-WS.US,D,20251031,000000,0.1735,0.18,0.15,0.1743,48373,0
|
| 1025 |
+
BKSY-WS.US,D,20251103,000000,0.1743,0.1849,0.1594,0.1601,17539,0
|
| 1026 |
+
BKSY-WS.US,D,20251104,000000,0.16,0.1765,0.149,0.1508,82419,0
|
| 1027 |
+
BKSY-WS.US,D,20251105,000000,0.15,0.1675,0.149,0.162,36393,0
|
| 1028 |
+
BKSY-WS.US,D,20251106,000000,0.149,0.1667,0.1415,0.1625,73192,0
|
| 1029 |
+
BKSY-WS.US,D,20251107,000000,0.1546,0.1675,0.14,0.16,18437,0
|
| 1030 |
+
BKSY-WS.US,D,20251110,000000,0.16,0.185,0.16,0.18,19946,0
|
| 1031 |
+
BKSY-WS.US,D,20251111,000000,0.165,0.165,0.1551,0.165,17087,0
|
| 1032 |
+
BKSY-WS.US,D,20251112,000000,0.155,0.1675,0.1501,0.1501,8737,0
|
| 1033 |
+
BKSY-WS.US,D,20251113,000000,0.1597,0.1598,0.12975,0.1398,90181,0
|
| 1034 |
+
BKSY-WS.US,D,20251114,000000,0.1326,0.1425,0.11,0.1398,50921,0
|
| 1035 |
+
BKSY-WS.US,D,20251117,000000,0.1313,0.1326,0.125,0.1251,34989,0
|
| 1036 |
+
BKSY-WS.US,D,20251118,000000,0.14,0.1449,0.126,0.126,15227,0
|
| 1037 |
+
BKSY-WS.US,D,20251119,000000,0.135,0.145,0.125,0.145,42308,0
|
| 1038 |
+
BKSY-WS.US,D,20251120,000000,0.145,0.175,0.1261,0.1451,29469,0
|
| 1039 |
+
BKSY-WS.US,D,20251121,000000,0.145,0.159901,0.1288,0.1599,7134,0
|
| 1040 |
+
BKSY-WS.US,D,20251124,000000,0.17,0.17,0.1699,0.1699,2279,0
|
| 1041 |
+
BKSY-WS.US,D,20251125,000000,0.1699,0.1839,0.16,0.1688,35169,0
|
| 1042 |
+
BKSY-WS.US,D,20251126,000000,0.17,0.18,0.15,0.18,9094,0
|
| 1043 |
+
BKSY-WS.US,D,20251128,000000,0.1511,0.172,0.1274,0.14,25681,0
|
| 1044 |
+
BKSY-WS.US,D,20251201,000000,0.1599,0.1605,0.15,0.1605,10486,0
|
| 1045 |
+
BKSY-WS.US,D,20251202,000000,0.155899,0.1698,0.142,0.148699,5243,0
|
| 1046 |
+
BKSY-WS.US,D,20251203,000000,0.153,0.163,0.125001,0.14,121776,0
|
| 1047 |
+
BKSY-WS.US,D,20251204,000000,0.15,0.18,0.126,0.14,179902,0
|
| 1048 |
+
BKSY-WS.US,D,20251205,000000,0.1536,0.165,0.1378,0.1378,2352,0
|
| 1049 |
+
BKSY-WS.US,D,20251208,000000,0.1325,0.1425,0.1131,0.12,77577,0
|
| 1050 |
+
BKSY-WS.US,D,20251209,000000,0.14,0.16,0.1249,0.125,147479,0
|
| 1051 |
+
BKSY-WS.US,D,20251210,000000,0.14,0.14,0.113,0.12,89905,0
|
| 1052 |
+
BKSY-WS.US,D,20251211,000000,0.148,0.16,0.1101,0.1435,44306,0
|
| 1053 |
+
BKSY-WS.US,D,20251212,000000,0.1151,0.1298,0.1151,0.1182,77481,0
|
| 1054 |
+
BKSY-WS.US,D,20251215,000000,0.12,0.1299,0.075,0.0899,120266,0
|
| 1055 |
+
BKSY-WS.US,D,20251216,000000,0.0916,0.1,0.0411,0.06,511979,0
|
| 1056 |
+
BKSY-WS.US,D,20251217,000000,0.0601,0.0685,0.0425,0.0632,101917,0
|
| 1057 |
+
BKSY-WS.US,D,20251218,000000,0.0642,0.0789,0.06,0.07,48260,0
|
| 1058 |
+
BKSY-WS.US,D,20251219,000000,0.075,0.1078,0.0555,0.1078,166854,0
|
| 1059 |
+
BKSY-WS.US,D,20251222,000000,0.12,0.139799,0.062,0.0926,200239,0
|
| 1060 |
+
BKSY-WS.US,D,20251223,000000,0.1189,0.125,0.09,0.0901,29671,0
|
| 1061 |
+
BKSY-WS.US,D,20251224,000000,0.095,0.106799,0.09,0.1,32495,0
|
| 1062 |
+
BKSY-WS.US,D,20251226,000000,0.09,0.109899,0.08,0.0949,32937,0
|
| 1063 |
+
BKSY-WS.US,D,20251229,000000,0.086,0.0956,0.086,0.0861,37078,0
|
| 1064 |
+
BKSY-WS.US,D,20251230,000000,0.085,0.086,0.06,0.07,101605,0
|
| 1065 |
+
BKSY-WS.US,D,20251231,000000,0.06,0.08,0.0512,0.0512,120954,0
|
| 1066 |
+
BKSY-WS.US,D,20260102,000000,0.0614,0.0819,0.0569,0.07345,226508,0
|
| 1067 |
+
BKSY-WS.US,D,20260105,000000,0.0824,0.104,0.075,0.1001,57602,0
|
| 1068 |
+
BKSY-WS.US,D,20260106,000000,0.12,0.12,0.09,0.12,93750,0
|
| 1069 |
+
BKSY-WS.US,D,20260107,000000,0.1198,0.1199,0.1001,0.113999,39006,0
|
| 1070 |
+
BKSY-WS.US,D,20260108,000000,0.117,0.117,0.1025,0.107849,52630,0
|
| 1071 |
+
BKSY-WS.US,D,20260109,000000,0.1099,0.13,0.101,0.1099,81815,0
|
| 1072 |
+
BKSY-WS.US,D,20260112,000000,0.1241,0.1299,0.1099,0.1226,62399,0
|
| 1073 |
+
BKSY-WS.US,D,20260113,000000,0.1299,0.14,0.1125,0.124,37138,0
|
| 1074 |
+
BKSY-WS.US,D,20260114,000000,0.1229,0.2,0.1151,0.1598,195561,0
|
| 1075 |
+
BKSY-WS.US,D,20260115,000000,0.16,0.1907,0.1402,0.1797,276673,0
|
| 1076 |
+
BKSY-WS.US,D,20260116,000000,0.147,0.1742,0.1351,0.15045,45930,0
|
| 1077 |
+
BKSY-WS.US,D,20260120,000000,0.1347,0.1616,0.12,0.12,74599,0
|
| 1078 |
+
BKSY-WS.US,D,20260121,000000,0.12,0.1393,0.1106,0.1346,108769,0
|
| 1079 |
+
BKSY-WS.US,D,20260122,000000,0.11,0.1396,0.11,0.1348,17842,0
|
| 1080 |
+
BKSY-WS.US,D,20260123,000000,0.1331,0.138,0.1202,0.1299,15610,0
|
| 1081 |
+
BKSY-WS.US,D,20260126,000000,0.1302,0.133,0.1183,0.128501,52888,0
|
| 1082 |
+
BKSY-WS.US,D,20260127,000000,0.1304,0.1364,0.1101,0.1282,28051,0
|
| 1083 |
+
BKSY-WS.US,D,20260128,000000,0.125,0.135,0.1065,0.109956,144718,0
|
| 1084 |
+
BKSY-WS.US,D,20260129,000000,0.115,0.135,0.108049,0.111549,48128,0
|
| 1085 |
+
BKSY-WS.US,D,20260130,000000,0.1175,0.124,0.08,0.1111,69632,0
|
| 1086 |
+
BKSY-WS.US,D,20260202,000000,0.105,0.105,0.089025,0.0926,62261,0
|
| 1087 |
+
BKSY-WS.US,D,20260203,000000,0.0971,0.112501,0.085555,0.1101,144793,0
|
| 1088 |
+
BKSY-WS.US,D,20260204,000000,0.09,0.09,0.08225,0.0851,66470,0
|
| 1089 |
+
BKSY-WS.US,D,20260205,000000,0.0999,0.1095,0.0804,0.0909,36055,0
|
| 1090 |
+
BKSY-WS.US,D,20260206,000000,0.085,0.09,0.06,0.0634,93495,0
|
| 1091 |
+
BKSY-WS.US,D,20260209,000000,0.0749,0.0818,0.068,0.0795,40780,0
|
| 1092 |
+
BKSY-WS.US,D,20260210,000000,0.0862,0.0935,0.0702,0.071125,17509,0
|
| 1093 |
+
BKSY-WS.US,D,20260211,000000,0.07,0.07,0.0615,0.068999,5050,0
|
| 1094 |
+
BKSY-WS.US,D,20260212,000000,0.07,0.084,0.0651,0.0682,58702,0
|
| 1095 |
+
BKSY-WS.US,D,20260213,000000,0.0771,0.0771,0.061,0.0749,14796,0
|
| 1096 |
+
BKSY-WS.US,D,20260217,000000,0.07,0.0751,0.065,0.0728,43296,0
|
| 1097 |
+
BKSY-WS.US,D,20260218,000000,0.0771,0.0771,0.07,0.077,10847,0
|
daily/us/nyse stocks/1/bkt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bmo.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bmy.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bpro.us.txt
ADDED
|
@@ -0,0 +1,18 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BPRO.US,D,20260126,000000,29.46,30.2899,27.6,28.77,586826,0
|
| 3 |
+
BPRO.US,D,20260127,000000,29.2,29.225,26.057,26.685,196698,0
|
| 4 |
+
BPRO.US,D,20260128,000000,26.7001,27.19,26.63,27.14,179659,0
|
| 5 |
+
BPRO.US,D,20260129,000000,27.5499,27.71,25.61,26.86,301311,0
|
| 6 |
+
BPRO.US,D,20260130,000000,25.3,26.05,23.3,23.95,45462,0
|
| 7 |
+
BPRO.US,D,20260202,000000,23.5001,24.045,22.6683,23.0854,44736,0
|
| 8 |
+
BPRO.US,D,20260203,000000,24,24.31,23.44,24.08,44644,0
|
| 9 |
+
BPRO.US,D,20260204,000000,24.37,24.39,23.6,24.03,19312,0
|
| 10 |
+
BPRO.US,D,20260205,000000,22.96,23.0701,22.4705,22.4705,6494,0
|
| 11 |
+
BPRO.US,D,20260206,000000,23.205,23.76,23.205,23.62,49126,0
|
| 12 |
+
BPRO.US,D,20260209,000000,23.8715,24.4481,23.8715,24.4481,7403,0
|
| 13 |
+
BPRO.US,D,20260210,000000,24.005,24.05,24,24.0166,7593,0
|
| 14 |
+
BPRO.US,D,20260211,000000,24.15,24.66,24.14,24.66,13737,0
|
| 15 |
+
BPRO.US,D,20260212,000000,24.75,24.76,23.225,23.2392,25788,0
|
| 16 |
+
BPRO.US,D,20260213,000000,23.9,23.9806,23.9,23.9076,1833,0
|
| 17 |
+
BPRO.US,D,20260217,000000,23.14,23.58,23.14,23.4346,872,0
|
| 18 |
+
BPRO.US,D,20260218,000000,23.85,23.85,23.85,23.85,362,0
|
daily/us/nyse stocks/1/brsl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/1/bsol.us.txt
ADDED
|
@@ -0,0 +1,78 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BSOL.US,D,20251028,000000,26.5,26.6,25.49,25.55,2207864,0
|
| 3 |
+
BSOL.US,D,20251029,000000,26.4,26.45,24.88,25.23,2893828,0
|
| 4 |
+
BSOL.US,D,20251030,000000,24.58,24.61,23.395,23.44,1906578,0
|
| 5 |
+
BSOL.US,D,20251031,000000,24.489,24.89,24.1,24.61,2413791,0
|
| 6 |
+
BSOL.US,D,20251103,000000,23,23.14,21.36,21.5,2750142,0
|
| 7 |
+
BSOL.US,D,20251104,000000,20.949,21.62,19.4245,20.07,2991132,0
|
| 8 |
+
BSOL.US,D,20251105,000000,20.66,21.47,20.5335,21.3,2047357,0
|
| 9 |
+
BSOL.US,D,20251106,000000,20.81,20.83,20.15,20.33,1182439,0
|
| 10 |
+
BSOL.US,D,20251107,000000,19.901,21.5,19.61,21.4,1701386,0
|
| 11 |
+
BSOL.US,D,20251110,000000,22.05,22.07,21.64,21.99,1538513,0
|
| 12 |
+
BSOL.US,D,20251111,000000,21.35,21.36,20.47,20.51,992523,0
|
| 13 |
+
BSOL.US,D,20251112,000000,21.01,21.03,19.82,20.15,1490300,0
|
| 14 |
+
BSOL.US,D,20251113,000000,20.16,20.48,18.475,18.68,2373329,0
|
| 15 |
+
BSOL.US,D,20251114,000000,18.16,18.87,18.001,18.3,1895924,0
|
| 16 |
+
BSOL.US,D,20251117,000000,18,18.75,16.8501,17.06,1595959,0
|
| 17 |
+
BSOL.US,D,20251118,000000,18.19,18.64,17.9909,18.52,2979668,0
|
| 18 |
+
BSOL.US,D,20251119,000000,17.85,18.2197,17.12,17.47,2204167,0
|
| 19 |
+
BSOL.US,D,20251120,000000,18.49,18.55,17.199,17.54,2658483,0
|
| 20 |
+
BSOL.US,D,20251121,000000,16.59,17.125,16.21,16.68,2782407,0
|
| 21 |
+
BSOL.US,D,20251124,000000,16.95,18.299,16.87,18.25,2061059,0
|
| 22 |
+
BSOL.US,D,20251125,000000,17.81,18.1293,17.47,18.1,1413532,0
|
| 23 |
+
BSOL.US,D,20251126,000000,17.9901,19.01,17.84,18.78,1375165,0
|
| 24 |
+
BSOL.US,D,20251128,000000,18.84,18.88,17.96,17.99,1232620,0
|
| 25 |
+
BSOL.US,D,20251201,000000,16.64,16.699,16.17,16.36,2603785,0
|
| 26 |
+
BSOL.US,D,20251202,000000,17.28,18.54,17.267,18.22,2164997,0
|
| 27 |
+
BSOL.US,D,20251203,000000,18.529,18.87,18.4,18.64,1236077,0
|
| 28 |
+
BSOL.US,D,20251204,000000,18.809,18.97,18.13,18.47,1651164,0
|
| 29 |
+
BSOL.US,D,20251205,000000,17.84,18.0399,17.19,17.45,1113047,0
|
| 30 |
+
BSOL.US,D,20251208,000000,18.13,18.27,17.525,17.65,810723,0
|
| 31 |
+
BSOL.US,D,20251209,000000,17.4,19.08,17.34,18.43,1831977,0
|
| 32 |
+
BSOL.US,D,20251210,000000,18.0601,18.7718,17.85,18.19,966099,0
|
| 33 |
+
BSOL.US,D,20251211,000000,17.2,18.02,17.09,17.89,1416686,0
|
| 34 |
+
BSOL.US,D,20251212,000000,18.3,18.37,17.1603,17.33,823229,0
|
| 35 |
+
BSOL.US,D,20251215,000000,17.5,17.6164,16.271,16.45,2559641,0
|
| 36 |
+
BSOL.US,D,20251216,000000,16.9097,17.15,16.71,16.93,2036039,0
|
| 37 |
+
BSOL.US,D,20251217,000000,16.995,17.65,15.98,16.18,3010512,0
|
| 38 |
+
BSOL.US,D,20251218,000000,16.64,16.99,15.39,15.43,3135912,0
|
| 39 |
+
BSOL.US,D,20251219,000000,16.52,16.85,16.29,16.74,1206440,0
|
| 40 |
+
BSOL.US,D,20251222,000000,16.8,16.96,16.38,16.4,1506626,0
|
| 41 |
+
BSOL.US,D,20251223,000000,16.23,16.5551,16.09,16.43,1332653,0
|
| 42 |
+
BSOL.US,D,20251224,000000,16.06,16.26,15.9,16.1,627655,0
|
| 43 |
+
BSOL.US,D,20251226,000000,16.46,16.46,15.9,16.14,1259629,0
|
| 44 |
+
BSOL.US,D,20251229,000000,16.24,16.4,16.175,16.27,649707,0
|
| 45 |
+
BSOL.US,D,20251230,000000,16.4,16.695,16.33,16.37,1331306,0
|
| 46 |
+
BSOL.US,D,20251231,000000,16.7,16.71,16.3,16.4,1533836,0
|
| 47 |
+
BSOL.US,D,20260102,000000,16.87,17.47,16.76,17.35,1150031,0
|
| 48 |
+
BSOL.US,D,20260105,000000,17.679,18.48,17.585,18.23,1384979,0
|
| 49 |
+
BSOL.US,D,20260106,000000,18.86,18.92,17.99,18.36,1945980,0
|
| 50 |
+
BSOL.US,D,20260107,000000,18.13,18.27,17.73,17.93,659497,0
|
| 51 |
+
BSOL.US,D,20260108,000000,17.68,18.39,17.53,18.2,603947,0
|
| 52 |
+
BSOL.US,D,20260109,000000,18.235,18.605,17.82,17.93,786089,0
|
| 53 |
+
BSOL.US,D,20260112,000000,18.38,19.08,18.38,18.55,1184741,0
|
| 54 |
+
BSOL.US,D,20260113,000000,18.94,19.14,18.68,19.04,1209988,0
|
| 55 |
+
BSOL.US,D,20260114,000000,19.33,19.655,19.26,19.53,1690437,0
|
| 56 |
+
BSOL.US,D,20260115,000000,19.22,19.25,18.6535,18.71,1562686,0
|
| 57 |
+
BSOL.US,D,20260116,000000,19.01,19.22,18.56,19.2,1283190,0
|
| 58 |
+
BSOL.US,D,20260120,000000,17.04,17.17,16.71,16.88,1755730,0
|
| 59 |
+
BSOL.US,D,20260121,000000,17.04,17.46,16.59,17.38,1776813,0
|
| 60 |
+
BSOL.US,D,20260122,000000,17.11,17.21,16.78,17.02,997440,0
|
| 61 |
+
BSOL.US,D,20260123,000000,16.87,17.26,16.6,16.81,1091642,0
|
| 62 |
+
BSOL.US,D,20260126,000000,16.29,16.64,16.265,16.39,1346308,0
|
| 63 |
+
BSOL.US,D,20260127,000000,16.46,16.91,16.35,16.89,1133961,0
|
| 64 |
+
BSOL.US,D,20260128,000000,16.83,16.89,16.6,16.63,1158832,0
|
| 65 |
+
BSOL.US,D,20260129,000000,16.24,16.26,15.275,15.51,2745106,0
|
| 66 |
+
BSOL.US,D,20260130,000000,15.42,15.82,15.16,15.52,2446494,0
|
| 67 |
+
BSOL.US,D,20260202,000000,13.71,14.085,13.71,13.78,2197740,0
|
| 68 |
+
BSOL.US,D,20260203,000000,13.69,13.71,12.811,13.41,2929813,0
|
| 69 |
+
BSOL.US,D,20260204,000000,12.5,12.59,11.92,12.38,3464097,0
|
| 70 |
+
BSOL.US,D,20260205,000000,11.94,12.13,10.305,10.45,5672058,0
|
| 71 |
+
BSOL.US,D,20260206,000000,10.959,11.77,10.95,11.54,3551184,0
|
| 72 |
+
BSOL.US,D,20260209,000000,11.159,11.8,11.11,11.69,2063012,0
|
| 73 |
+
BSOL.US,D,20260210,000000,11.21,11.3181,10.94,10.99,2517012,0
|
| 74 |
+
BSOL.US,D,20260211,000000,10.89,10.95,10.38,10.59,2302694,0
|
| 75 |
+
BSOL.US,D,20260212,000000,10.82,10.8698,10.17,10.22,1547670,0
|
| 76 |
+
BSOL.US,D,20260213,000000,10.71,11.4,10.69,11.28,2634322,0
|
| 77 |
+
BSOL.US,D,20260217,000000,11.32,11.41,11.04,11.31,1399239,0
|
| 78 |
+
BSOL.US,D,20260218,000000,10.93,11.19,10.72,10.825,1276235,0
|