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/2/mcy.us.txt +0 -0
- daily/us/nyse stocks/2/mdt.us.txt +0 -0
- daily/us/nyse stocks/2/mer_k.us.txt +0 -0
- daily/us/nyse stocks/2/mgf.us.txt +0 -0
- daily/us/nyse stocks/2/mgre.us.txt +475 -0
- daily/us/nyse stocks/2/mkc.us.txt +0 -0
- daily/us/nyse stocks/2/mnr.us.txt +580 -0
- daily/us/nyse stocks/2/mod.us.txt +0 -0
- daily/us/nyse stocks/2/moh.us.txt +0 -0
- daily/us/nyse stocks/2/mplx.us.txt +0 -0
- daily/us/nyse stocks/2/mpv.us.txt +0 -0
- daily/us/nyse stocks/2/mqt.us.txt +0 -0
- daily/us/nyse stocks/2/ms_e.us.txt +0 -0
- daily/us/nyse stocks/2/ms_i.us.txt +0 -0
- daily/us/nyse stocks/2/msd.us.txt +0 -0
- daily/us/nyse stocks/2/msgs.us.txt +0 -0
- daily/us/nyse stocks/2/msif.us.txt +263 -0
- daily/us/nyse stocks/2/mslc.us.txt +294 -0
- daily/us/nyse stocks/2/munc.us.txt +65 -0
- daily/us/nyse stocks/2/musa.us.txt +0 -0
- daily/us/nyse stocks/2/myn.us.txt +0 -0
- daily/us/nyse stocks/2/naug.us.txt +355 -0
- daily/us/nyse stocks/2/ncv.us.txt +0 -0
- daily/us/nyse stocks/2/ncz.us.txt +0 -0
- daily/us/nyse stocks/2/ndow.us.txt +419 -0
- daily/us/nyse stocks/2/nea.us.txt +0 -0
- daily/us/nyse stocks/2/neu.us.txt +0 -0
- daily/us/nyse stocks/2/nfg.us.txt +0 -0
- daily/us/nyse stocks/2/nhym.us.txt +246 -0
- daily/us/nyse stocks/2/npwr-ws.us.txt +659 -0
- daily/us/nyse stocks/2/nsep.us.txt +342 -0
- daily/us/nyse stocks/2/ntr.us.txt +0 -0
- daily/us/nyse stocks/2/nvgs.us.txt +0 -0
- daily/us/nyse stocks/2/nxc.us.txt +0 -0
- daily/us/nyse stocks/2/nxrt.us.txt +0 -0
- daily/us/nyse stocks/2/oaki.us.txt +45 -0
- daily/us/nyse stocks/2/odc.us.txt +0 -0
- daily/us/nyse stocks/2/ofg.us.txt +0 -0
- daily/us/nyse stocks/2/oge.us.txt +0 -0
- daily/us/nyse stocks/2/omc.us.txt +0 -0
- daily/us/nyse stocks/2/ooma.us.txt +0 -0
- daily/us/nyse stocks/2/opp_b.us.txt +1024 -0
- daily/us/nyse stocks/2/ori.us.txt +0 -0
- daily/us/nyse stocks/2/osk.us.txt +0 -0
- daily/us/nyse stocks/2/otf.us.txt +172 -0
- daily/us/nyse stocks/2/ovv.us.txt +0 -0
- daily/us/nyse stocks/2/owl.us.txt +1300 -0
- daily/us/nyse stocks/2/oxy-ws.us.txt +1384 -0
- daily/us/nyse stocks/2/paas.us.txt +0 -0
- daily/us/nyse stocks/2/paii.us.txt +87 -0
daily/us/nyse stocks/2/mcy.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mdt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mer_k.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mgf.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mgre.us.txt
ADDED
|
@@ -0,0 +1,475 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MGRE.US,D,20240328,000000,25.64,25.68,25.5,25.52,367319,0
|
| 3 |
+
MGRE.US,D,20240401,000000,25.55,25.55,25.15,25.49,319816,0
|
| 4 |
+
MGRE.US,D,20240402,000000,25.36,25.63,25.225,25.43,273461,0
|
| 5 |
+
MGRE.US,D,20240403,000000,25.37,25.4,25.18,25.28,480041,0
|
| 6 |
+
MGRE.US,D,20240404,000000,25.33,25.38,25.2,25.27,346792,0
|
| 7 |
+
MGRE.US,D,20240405,000000,25.23,25.29,25.2,25.25,67200,0
|
| 8 |
+
MGRE.US,D,20240408,000000,25.27,25.29,25.22,25.28,67818,0
|
| 9 |
+
MGRE.US,D,20240409,000000,25.3,25.49,25.3,25.47,147174,0
|
| 10 |
+
MGRE.US,D,20240410,000000,25.41,25.41,25.235,25.4,171280,0
|
| 11 |
+
MGRE.US,D,20240411,000000,25.34,25.45,25.26,25.34,55129,0
|
| 12 |
+
MGRE.US,D,20240412,000000,25.3,25.41,25.28,25.29,40817,0
|
| 13 |
+
MGRE.US,D,20240415,000000,25.26,25.34,25.19,25.23,487247,0
|
| 14 |
+
MGRE.US,D,20240416,000000,25.18,25.4485,25.12,25.34,94044,0
|
| 15 |
+
MGRE.US,D,20240417,000000,25.43,25.58,25.3,25.51,103653,0
|
| 16 |
+
MGRE.US,D,20240418,000000,25.5,25.59,25.5,25.51,65669,0
|
| 17 |
+
MGRE.US,D,20240419,000000,25.56,25.58,25.5,25.51,69518,0
|
| 18 |
+
MGRE.US,D,20240422,000000,25.49,25.64,25.49,25.53,325034,0
|
| 19 |
+
MGRE.US,D,20240423,000000,25.48,25.64,25.48,25.53,168598,0
|
| 20 |
+
MGRE.US,D,20240424,000000,25.52,25.69,25.52,25.53,36393,0
|
| 21 |
+
MGRE.US,D,20240425,000000,25.51,25.65,25.51,25.57,107655,0
|
| 22 |
+
MGRE.US,D,20240426,000000,25.51,25.6774,25.43,25.51,46145,0
|
| 23 |
+
MGRE.US,D,20240429,000000,25.56,25.65,25.52,25.57,593888,0
|
| 24 |
+
MGRE.US,D,20240430,000000,25.53,25.69,25.485,25.6,2432169,0
|
| 25 |
+
MGRE.US,D,20240501,000000,25.59,25.62,25.54,25.62,122254,0
|
| 26 |
+
MGRE.US,D,20240502,000000,25.65,25.65,25.61,25.61,207794,0
|
| 27 |
+
MGRE.US,D,20240503,000000,25.8,25.8,25.65,25.69,21888,0
|
| 28 |
+
MGRE.US,D,20240506,000000,25.81,25.815,25.7001,25.71,77492,0
|
| 29 |
+
MGRE.US,D,20240507,000000,25.84,25.84,25.66,25.68,37703,0
|
| 30 |
+
MGRE.US,D,20240508,000000,25.71,25.71,25.6,25.6,16775,0
|
| 31 |
+
MGRE.US,D,20240509,000000,25.66,25.66,25.435,25.5,23868,0
|
| 32 |
+
MGRE.US,D,20240510,000000,25.53,25.5982,25.42,25.45,15987,0
|
| 33 |
+
MGRE.US,D,20240513,000000,25.53,25.58,25.4301,25.5,27709,0
|
| 34 |
+
MGRE.US,D,20240514,000000,25.5,25.5488,25.48,25.54,24764,0
|
| 35 |
+
MGRE.US,D,20240515,000000,25.63,25.63,25.54,25.55,30294,0
|
| 36 |
+
MGRE.US,D,20240516,000000,25.55,25.59,25.52,25.57,15251,0
|
| 37 |
+
MGRE.US,D,20240517,000000,25.64,25.64,25.54,25.56,23931,0
|
| 38 |
+
MGRE.US,D,20240520,000000,25.6,25.64,25.54,25.59,148210,0
|
| 39 |
+
MGRE.US,D,20240521,000000,25.72,25.72,25.58,25.59,93256,0
|
| 40 |
+
MGRE.US,D,20240522,000000,25.64,25.64,25.5,25.54,183050,0
|
| 41 |
+
MGRE.US,D,20240523,000000,25.63,25.63,25.47,25.49,107913,0
|
| 42 |
+
MGRE.US,D,20240524,000000,25.59,25.59,25.44,25.44,111630,0
|
| 43 |
+
MGRE.US,D,20240528,000000,25.52,25.5885,25.44,25.44,44707,0
|
| 44 |
+
MGRE.US,D,20240529,000000,25.44,25.47,25.38,25.4,142365,0
|
| 45 |
+
MGRE.US,D,20240530,000000,25.53,25.53,25.32,25.35,114573,0
|
| 46 |
+
MGRE.US,D,20240531,000000,25.38,25.68,25.38,25.68,81847,0
|
| 47 |
+
MGRE.US,D,20240603,000000,25.68,25.69,25.6,25.68,31153,0
|
| 48 |
+
MGRE.US,D,20240604,000000,25.69,25.81,25.62,25.75,101268,0
|
| 49 |
+
MGRE.US,D,20240605,000000,25.83,25.83,25.56,25.68,79853,0
|
| 50 |
+
MGRE.US,D,20240606,000000,25.68,25.79,25.66,25.79,25440,0
|
| 51 |
+
MGRE.US,D,20240607,000000,25.79,25.85,25.65,25.85,44721,0
|
| 52 |
+
MGRE.US,D,20240610,000000,25.83,25.91,25.77,25.86,16331,0
|
| 53 |
+
MGRE.US,D,20240611,000000,25.86,25.88,25.6701,25.84,48035,0
|
| 54 |
+
MGRE.US,D,20240612,000000,25.92,26,25.83,25.97,70069,0
|
| 55 |
+
MGRE.US,D,20240613,000000,26.06,26.06,25.7,25.82,63134,0
|
| 56 |
+
MGRE.US,D,20240614,000000,25.81,25.81,25.75,25.77,32841,0
|
| 57 |
+
MGRE.US,D,20240617,000000,25.8,25.8981,25.71,25.77,26905,0
|
| 58 |
+
MGRE.US,D,20240618,000000,25.79,25.96,25.79,25.89,23475,0
|
| 59 |
+
MGRE.US,D,20240620,000000,25.89,25.965,25.7301,25.84,22454,0
|
| 60 |
+
MGRE.US,D,20240621,000000,25.84,25.95,25.78,25.89,17023,0
|
| 61 |
+
MGRE.US,D,20240624,000000,25.94,25.94,25.78,25.86,32907,0
|
| 62 |
+
MGRE.US,D,20240625,000000,25.91,25.91,25.8,25.85,51024,0
|
| 63 |
+
MGRE.US,D,20240626,000000,25.88,25.95,25.8,25.95,57094,0
|
| 64 |
+
MGRE.US,D,20240627,000000,25.97,26,25.86,25.98,68361,0
|
| 65 |
+
MGRE.US,D,20240628,000000,25.54,25.93,25.48,25.48,447366,0
|
| 66 |
+
MGRE.US,D,20240701,000000,25.48,25.6579,25.31,25.36,32700,0
|
| 67 |
+
MGRE.US,D,20240702,000000,25.43,25.5889,25.4,25.47,22276,0
|
| 68 |
+
MGRE.US,D,20240703,000000,25.54,25.65,25.5301,25.59,28801,0
|
| 69 |
+
MGRE.US,D,20240705,000000,25.65,25.65,25.6126,25.65,10893,0
|
| 70 |
+
MGRE.US,D,20240708,000000,25.65,25.745,25.63,25.69,42390,0
|
| 71 |
+
MGRE.US,D,20240709,000000,25.74,25.74,25.64,25.65,53568,0
|
| 72 |
+
MGRE.US,D,20240710,000000,25.65,25.65,25.61,25.62,33492,0
|
| 73 |
+
MGRE.US,D,20240711,000000,25.6,25.79,25.6,25.74,60649,0
|
| 74 |
+
MGRE.US,D,20240712,000000,25.77,25.8199,25.71,25.79,9469,0
|
| 75 |
+
MGRE.US,D,20240715,000000,25.8,25.8,25.63,25.74,12613,0
|
| 76 |
+
MGRE.US,D,20240716,000000,25.83,25.83,25.66,25.67,13842,0
|
| 77 |
+
MGRE.US,D,20240717,000000,25.64,25.7479,25.43,25.45,148487,0
|
| 78 |
+
MGRE.US,D,20240718,000000,25.49,25.59,25.4075,25.45,77853,0
|
| 79 |
+
MGRE.US,D,20240719,000000,25.45,25.525,25.45,25.46,84998,0
|
| 80 |
+
MGRE.US,D,20240722,000000,25.54,25.61,25.33,25.47,62165,0
|
| 81 |
+
MGRE.US,D,20240723,000000,25.47,25.47,25.3,25.37,57347,0
|
| 82 |
+
MGRE.US,D,20240724,000000,25.37,25.4,25.15,25.19,91042,0
|
| 83 |
+
MGRE.US,D,20240725,000000,25.24,25.275,25.095,25.15,61037,0
|
| 84 |
+
MGRE.US,D,20240726,000000,25.21,25.28,25.21,25.26,56568,0
|
| 85 |
+
MGRE.US,D,20240729,000000,25.32,25.33,25.17,25.2,43936,0
|
| 86 |
+
MGRE.US,D,20240730,000000,25.25,25.25,25.12,25.15,76553,0
|
| 87 |
+
MGRE.US,D,20240731,000000,25.2,25.24,25.11,25.16,103808,0
|
| 88 |
+
MGRE.US,D,20240801,000000,25.22,25.36,25.22,25.28,97586,0
|
| 89 |
+
MGRE.US,D,20240802,000000,25.28,25.3,25.12,25.21,41467,0
|
| 90 |
+
MGRE.US,D,20240805,000000,24.86,24.99,24.73,24.83,65071,0
|
| 91 |
+
MGRE.US,D,20240806,000000,24.9,25.13,24.845,25.05,57939,0
|
| 92 |
+
MGRE.US,D,20240807,000000,25.06,25.28,25.06,25.2,60144,0
|
| 93 |
+
MGRE.US,D,20240808,000000,25.26,25.26,25.15,25.21,11316,0
|
| 94 |
+
MGRE.US,D,20240809,000000,25.24,25.3499,25.21,25.28,113692,0
|
| 95 |
+
MGRE.US,D,20240812,000000,25.21,25.25,25.17,25.17,16820,0
|
| 96 |
+
MGRE.US,D,20240813,000000,25.3,25.3,25.23,25.24,26136,0
|
| 97 |
+
MGRE.US,D,20240814,000000,25.35,25.39,25.26,25.32,24011,0
|
| 98 |
+
MGRE.US,D,20240815,000000,25.39,25.39,25.27,25.27,7378,0
|
| 99 |
+
MGRE.US,D,20240816,000000,25.33,25.41,25.32,25.36,17868,0
|
| 100 |
+
MGRE.US,D,20240819,000000,25.3,25.43,25.3,25.4,17241,0
|
| 101 |
+
MGRE.US,D,20240820,000000,25.46,25.46,25.4,25.45,14794,0
|
| 102 |
+
MGRE.US,D,20240821,000000,25.49,25.49,25.44,25.47,9741,0
|
| 103 |
+
MGRE.US,D,20240822,000000,25.5,25.53,25.44,25.53,18014,0
|
| 104 |
+
MGRE.US,D,20240823,000000,25.58,25.58,25.4,25.57,16165,0
|
| 105 |
+
MGRE.US,D,20240826,000000,25.63,25.63,25.52,25.57,11468,0
|
| 106 |
+
MGRE.US,D,20240827,000000,25.57,25.59,25.51,25.58,20791,0
|
| 107 |
+
MGRE.US,D,20240828,000000,25.58,25.6584,25.55,25.59,11080,0
|
| 108 |
+
MGRE.US,D,20240829,000000,25.65,25.65,25.61,25.65,10929,0
|
| 109 |
+
MGRE.US,D,20240830,000000,25.66,25.66,25.57,25.61,19909,0
|
| 110 |
+
MGRE.US,D,20240903,000000,25.63,25.63,25.52,25.62,7989,0
|
| 111 |
+
MGRE.US,D,20240904,000000,25.64,25.735,25.625,25.73,17059,0
|
| 112 |
+
MGRE.US,D,20240905,000000,25.74,25.84,25.71,25.84,21894,0
|
| 113 |
+
MGRE.US,D,20240906,000000,25.91,25.91,25.71,25.83,15707,0
|
| 114 |
+
MGRE.US,D,20240909,000000,25.93,25.93,25.83,25.91,27708,0
|
| 115 |
+
MGRE.US,D,20240910,000000,25.96,25.97,25.801,25.91,21463,0
|
| 116 |
+
MGRE.US,D,20240911,000000,25.96,25.96,25.855,25.94,6157,0
|
| 117 |
+
MGRE.US,D,20240912,000000,25.92,25.9899,25.83,25.9,18705,0
|
| 118 |
+
MGRE.US,D,20240913,000000,25.95,25.98,25.88,25.98,17463,0
|
| 119 |
+
MGRE.US,D,20240916,000000,25.98,25.98,25.63,25.76,323064,0
|
| 120 |
+
MGRE.US,D,20240917,000000,25.76,25.89,25.72,25.89,138075,0
|
| 121 |
+
MGRE.US,D,20240918,000000,25.88,25.96,25.79,25.96,114021,0
|
| 122 |
+
MGRE.US,D,20240919,000000,26.01,26.08,25.86,26.05,110957,0
|
| 123 |
+
MGRE.US,D,20240920,000000,26.01,26.09,25.92,26.09,55139,0
|
| 124 |
+
MGRE.US,D,20240923,000000,26.06,26.48,26.06,26.48,194009,0
|
| 125 |
+
MGRE.US,D,20240924,000000,26.47,26.47,26.2601,26.43,40410,0
|
| 126 |
+
MGRE.US,D,20240925,000000,26.51,26.51,26.26,26.38,30077,0
|
| 127 |
+
MGRE.US,D,20240926,000000,26.37,26.41,26.2,26.3,83088,0
|
| 128 |
+
MGRE.US,D,20240927,000000,26,26.04,25.8301,25.94,43636,0
|
| 129 |
+
MGRE.US,D,20240930,000000,25.99,26.05,25.8,25.95,143513,0
|
| 130 |
+
MGRE.US,D,20241001,000000,26.03,26.03,25.9,26.01,24302,0
|
| 131 |
+
MGRE.US,D,20241002,000000,26,26,25.83,25.92,42737,0
|
| 132 |
+
MGRE.US,D,20241003,000000,25.99,26.04,25.91,25.95,13719,0
|
| 133 |
+
MGRE.US,D,20241004,000000,25.95,25.95,25.85,25.94,15014,0
|
| 134 |
+
MGRE.US,D,20241007,000000,25.97,25.97,25.72,25.92,42904,0
|
| 135 |
+
MGRE.US,D,20241008,000000,25.96,25.96,25.835,25.9,12638,0
|
| 136 |
+
MGRE.US,D,20241009,000000,25.94,26,25.84,26,42853,0
|
| 137 |
+
MGRE.US,D,20241010,000000,25.96,25.96,25.81,25.89,17423,0
|
| 138 |
+
MGRE.US,D,20241011,000000,25.89,25.9599,25.7588,25.9,13257,0
|
| 139 |
+
MGRE.US,D,20241014,000000,25.9,25.96,25.86,25.9,10362,0
|
| 140 |
+
MGRE.US,D,20241015,000000,25.96,25.98,25.87,25.93,23207,0
|
| 141 |
+
MGRE.US,D,20241016,000000,25.98,26,25.93,25.97,27551,0
|
| 142 |
+
MGRE.US,D,20241017,000000,25.95,26.0158,25.8,25.89,15621,0
|
| 143 |
+
MGRE.US,D,20241018,000000,25.92,25.99,25.76,25.8901,6598,0
|
| 144 |
+
MGRE.US,D,20241021,000000,25.8,25.8299,25.57,25.65,29751,0
|
| 145 |
+
MGRE.US,D,20241022,000000,25.73,25.78,25.62,25.73,31878,0
|
| 146 |
+
MGRE.US,D,20241023,000000,25.69,25.7199,25.57,25.63,29762,0
|
| 147 |
+
MGRE.US,D,20241024,000000,25.69,25.69,25.58,25.62,32543,0
|
| 148 |
+
MGRE.US,D,20241025,000000,25.68,25.7799,25.58,25.59,16906,0
|
| 149 |
+
MGRE.US,D,20241028,000000,25.68,25.78,25.62,25.68,26896,0
|
| 150 |
+
MGRE.US,D,20241029,000000,25.68,25.72,25.54,25.68,13544,0
|
| 151 |
+
MGRE.US,D,20241030,000000,25.78,25.78,25.63,25.67,9201,0
|
| 152 |
+
MGRE.US,D,20241031,000000,25.76,25.76,25.55,25.69,42629,0
|
| 153 |
+
MGRE.US,D,20241101,000000,25.74,25.74,25.51,25.6,12423,0
|
| 154 |
+
MGRE.US,D,20241104,000000,25.69,25.7299,25.55,25.72,12026,0
|
| 155 |
+
MGRE.US,D,20241105,000000,25.73,25.88,25.6534,25.8,22650,0
|
| 156 |
+
MGRE.US,D,20241106,000000,25.78,25.81,25.65,25.65,7410,0
|
| 157 |
+
MGRE.US,D,20241107,000000,25.76,25.77,25.6,25.75,11411,0
|
| 158 |
+
MGRE.US,D,20241108,000000,25.76,25.89,25.76,25.89,9467,0
|
| 159 |
+
MGRE.US,D,20241111,000000,25.89,25.95,25.75,25.79,14850,0
|
| 160 |
+
MGRE.US,D,20241112,000000,25.737184,25.737184,25.5,25.53,27507,0
|
| 161 |
+
MGRE.US,D,20241113,000000,25.58,25.64,25.5,25.52,22272,0
|
| 162 |
+
MGRE.US,D,20241114,000000,25.5628,25.58,25.48,25.53,13549,0
|
| 163 |
+
MGRE.US,D,20241115,000000,25.53,25.59,25.4801,25.55,16043,0
|
| 164 |
+
MGRE.US,D,20241118,000000,25.59,25.73,25.48,25.51,30116,0
|
| 165 |
+
MGRE.US,D,20241119,000000,25.51,25.52,25.27,25.35,32450,0
|
| 166 |
+
MGRE.US,D,20241120,000000,25.3,25.35,25.2194,25.29,20449,0
|
| 167 |
+
MGRE.US,D,20241121,000000,25.4,25.47,25.27,25.3,27700,0
|
| 168 |
+
MGRE.US,D,20241122,000000,25.33,25.449,25.31,25.35,44047,0
|
| 169 |
+
MGRE.US,D,20241125,000000,25.54,25.54,25.37,25.39,14509,0
|
| 170 |
+
MGRE.US,D,20241126,000000,25.3575,25.39,25.21,25.23,23266,0
|
| 171 |
+
MGRE.US,D,20241127,000000,25.295,25.4,25.26,25.34,14772,0
|
| 172 |
+
MGRE.US,D,20241129,000000,25.415,25.48,25.35,25.48,43863,0
|
| 173 |
+
MGRE.US,D,20241202,000000,25.4182,25.5,25.36,25.42,6412,0
|
| 174 |
+
MGRE.US,D,20241203,000000,25.425,25.46,25.31,25.37,21937,0
|
| 175 |
+
MGRE.US,D,20241204,000000,25.43,25.5,25.37,25.45,18615,0
|
| 176 |
+
MGRE.US,D,20241205,000000,25.45,25.57,25.39,25.56,23961,0
|
| 177 |
+
MGRE.US,D,20241206,000000,25.64,25.65,25.48,25.55,19034,0
|
| 178 |
+
MGRE.US,D,20241209,000000,25.54,25.55,25.35,25.46,14501,0
|
| 179 |
+
MGRE.US,D,20241210,000000,25.3859,25.48,25.32,25.48,10910,0
|
| 180 |
+
MGRE.US,D,20241211,000000,25.49,25.6199,25.34,25.44,19977,0
|
| 181 |
+
MGRE.US,D,20241212,000000,25.445,25.5,25.15,25.28,34384,0
|
| 182 |
+
MGRE.US,D,20241213,000000,25.33,25.3874,25.08,25.22,25021,0
|
| 183 |
+
MGRE.US,D,20241216,000000,25.22,25.25,25.03,25.07,32598,0
|
| 184 |
+
MGRE.US,D,20241217,000000,25.2,25.27,25.1,25.15,31825,0
|
| 185 |
+
MGRE.US,D,20241218,000000,25.22,25.23,24.91,24.97,15441,0
|
| 186 |
+
MGRE.US,D,20241219,000000,25.04,25.04,24.84,24.96,65329,0
|
| 187 |
+
MGRE.US,D,20241220,000000,25.04,25.13,24.87,25.09,21489,0
|
| 188 |
+
MGRE.US,D,20241223,000000,25.11,25.12,24.82,24.87,32479,0
|
| 189 |
+
MGRE.US,D,20241224,000000,24.99,25.01,24.83,24.91,19308,0
|
| 190 |
+
MGRE.US,D,20241226,000000,24.98,24.99,24.8001,24.88,29914,0
|
| 191 |
+
MGRE.US,D,20241227,000000,24.46,24.56,24.42,24.5,39967,0
|
| 192 |
+
MGRE.US,D,20241230,000000,24.48,24.65,24.375,24.62,37273,0
|
| 193 |
+
MGRE.US,D,20241231,000000,24.639415,24.75,24.5,24.63,247951,0
|
| 194 |
+
MGRE.US,D,20250102,000000,24.79,24.95,24.75,24.87,19614,0
|
| 195 |
+
MGRE.US,D,20250103,000000,24.9931,25.11,24.9104,25.03,28620,0
|
| 196 |
+
MGRE.US,D,20250106,000000,24.97,25.1,24.91,24.96,41562,0
|
| 197 |
+
MGRE.US,D,20250107,000000,24.87,25.02,24.4473,24.54,36748,0
|
| 198 |
+
MGRE.US,D,20250108,000000,24.525,24.7,24.26,24.36,28672,0
|
| 199 |
+
MGRE.US,D,20250110,000000,24.28,24.61,24.16,24.16,40772,0
|
| 200 |
+
MGRE.US,D,20250113,000000,24.29,24.33,23.92,24.02,55771,0
|
| 201 |
+
MGRE.US,D,20250114,000000,24.14,24.18,23.98,24.12,35141,0
|
| 202 |
+
MGRE.US,D,20250115,000000,24.26,24.64,24.24,24.64,34454,0
|
| 203 |
+
MGRE.US,D,20250116,000000,24.55,24.95,24.5,24.74,34933,0
|
| 204 |
+
MGRE.US,D,20250117,000000,24.86,24.9,24.45,24.65,26809,0
|
| 205 |
+
MGRE.US,D,20250121,000000,24.76,25.14,24.655,25.11,28655,0
|
| 206 |
+
MGRE.US,D,20250122,000000,25.0203,25.11,24.9516,25.06,18043,0
|
| 207 |
+
MGRE.US,D,20250123,000000,24.96,25.19,24.8201,25.02,31731,0
|
| 208 |
+
MGRE.US,D,20250124,000000,25,25.2,25,25.19,24076,0
|
| 209 |
+
MGRE.US,D,20250127,000000,25.15,25.25,25.0801,25.23,39657,0
|
| 210 |
+
MGRE.US,D,20250128,000000,25.26,25.29,25.1,25.18,13614,0
|
| 211 |
+
MGRE.US,D,20250129,000000,25.12,25.24,24.98,25.07,12373,0
|
| 212 |
+
MGRE.US,D,20250130,000000,25.2,25.23,24.97,25.03,29828,0
|
| 213 |
+
MGRE.US,D,20250131,000000,25.1368,25.1368,24.76,24.88,31538,0
|
| 214 |
+
MGRE.US,D,20250203,000000,25,25.1999,24.81,24.946,9698,0
|
| 215 |
+
MGRE.US,D,20250204,000000,25.05,25.05,24.74,24.8,44270,0
|
| 216 |
+
MGRE.US,D,20250205,000000,24.93,25.0883,24.86,24.97,14781,0
|
| 217 |
+
MGRE.US,D,20250206,000000,24.9114,25.0299,24.88,24.9,13874,0
|
| 218 |
+
MGRE.US,D,20250207,000000,25,25.01,24.9,24.98,13058,0
|
| 219 |
+
MGRE.US,D,20250210,000000,25.07,25.16,25.0001,25.07,17227,0
|
| 220 |
+
MGRE.US,D,20250211,000000,25.11,25.22,25.085,25.17,105327,0
|
| 221 |
+
MGRE.US,D,20250212,000000,25.1,25.13,24.96,25.08,30695,0
|
| 222 |
+
MGRE.US,D,20250213,000000,25.08,25.22,25.02,25.1,27722,0
|
| 223 |
+
MGRE.US,D,20250214,000000,25.3,25.3,25.1001,25.27,15647,0
|
| 224 |
+
MGRE.US,D,20250218,000000,25.2899,25.29,25.09,25.09,16477,0
|
| 225 |
+
MGRE.US,D,20250219,000000,25.14,25.1999,25.02,25.17,12174,0
|
| 226 |
+
MGRE.US,D,20250220,000000,25.17,25.22,25.0478,25.17,263177,0
|
| 227 |
+
MGRE.US,D,20250221,000000,25.2283,25.38,25.19,25.21,32591,0
|
| 228 |
+
MGRE.US,D,20250224,000000,25.15,25.54,25.15,25.44,43830,0
|
| 229 |
+
MGRE.US,D,20250225,000000,25.49,25.67,25.46,25.51,73573,0
|
| 230 |
+
MGRE.US,D,20250226,000000,25.46,25.57,25.36,25.37,45612,0
|
| 231 |
+
MGRE.US,D,20250227,000000,25.39,25.46,25.18,25.18,35406,0
|
| 232 |
+
MGRE.US,D,20250228,000000,25.3042,25.41,25.09,25.14,19356,0
|
| 233 |
+
MGRE.US,D,20250303,000000,25.25,25.34,25.0919,25.19,15872,0
|
| 234 |
+
MGRE.US,D,20250304,000000,25.155,25.2,25.06,25.2,40406,0
|
| 235 |
+
MGRE.US,D,20250305,000000,25.2,25.23,25.15,25.18,9479,0
|
| 236 |
+
MGRE.US,D,20250306,000000,25.06,25.2,25.03,25.08,12825,0
|
| 237 |
+
MGRE.US,D,20250307,000000,25.1,25.18,25,25.06,6876,0
|
| 238 |
+
MGRE.US,D,20250310,000000,25,25.0599,24.85,24.85,14376,0
|
| 239 |
+
MGRE.US,D,20250311,000000,24.85,25.04,24.8,24.84,24895,0
|
| 240 |
+
MGRE.US,D,20250312,000000,24.73,24.93,24.72,24.72,16090,0
|
| 241 |
+
MGRE.US,D,20250313,000000,24.79,24.9,24.7,24.87,20719,0
|
| 242 |
+
MGRE.US,D,20250314,000000,24.74,25.0088,24.74,25,21239,0
|
| 243 |
+
MGRE.US,D,20250317,000000,25.05,25.09,24.98,25.03,20154,0
|
| 244 |
+
MGRE.US,D,20250318,000000,25.05,25.11,24.91,24.99,17720,0
|
| 245 |
+
MGRE.US,D,20250319,000000,25,25,24.87,24.96,41985,0
|
| 246 |
+
MGRE.US,D,20250320,000000,25.14,25.16,24.96,25.05,22176,0
|
| 247 |
+
MGRE.US,D,20250321,000000,25.09,25.09,24.9601,25,15491,0
|
| 248 |
+
MGRE.US,D,20250324,000000,25.13,25.19,25,25.01,10991,0
|
| 249 |
+
MGRE.US,D,20250325,000000,24.927,25.1271,24.86,24.95,31756,0
|
| 250 |
+
MGRE.US,D,20250326,000000,24.88,24.99,24.72,24.74,37976,0
|
| 251 |
+
MGRE.US,D,20250327,000000,24.83,24.87,24.45,24.61,38908,0
|
| 252 |
+
MGRE.US,D,20250328,000000,24.28,24.3,23.96,24.01,42133,0
|
| 253 |
+
MGRE.US,D,20250331,000000,24.01,24.12,23.86,24,174839,0
|
| 254 |
+
MGRE.US,D,20250401,000000,24.04,24.25,24.02,24.02,30786,0
|
| 255 |
+
MGRE.US,D,20250402,000000,23.92,24.1999,23.92,24.05,41158,0
|
| 256 |
+
MGRE.US,D,20250403,000000,23.848,24,23.7,23.87,29805,0
|
| 257 |
+
MGRE.US,D,20250404,000000,23.75,23.88,23.6,23.81,54731,0
|
| 258 |
+
MGRE.US,D,20250407,000000,23.61,24.02,23.29,23.29,30688,0
|
| 259 |
+
MGRE.US,D,20250408,000000,23.75,23.75,23.15,23.15,51996,0
|
| 260 |
+
MGRE.US,D,20250409,000000,23.02,23.93,22.72,23.76,33118,0
|
| 261 |
+
MGRE.US,D,20250410,000000,23.58,23.66,23.19,23.3,154319,0
|
| 262 |
+
MGRE.US,D,20250411,000000,23.325,23.43,22.51,22.57,70906,0
|
| 263 |
+
MGRE.US,D,20250414,000000,22.7,22.985,22.64,22.81,77883,0
|
| 264 |
+
MGRE.US,D,20250415,000000,22.8181,23.04,22.75,22.9,38948,0
|
| 265 |
+
MGRE.US,D,20250416,000000,22.855,23.02,22.7902,22.82,36153,0
|
| 266 |
+
MGRE.US,D,20250417,000000,22.8501,23,22.82,22.93,29677,0
|
| 267 |
+
MGRE.US,D,20250421,000000,22.85,23,22.74,22.76,18825,0
|
| 268 |
+
MGRE.US,D,20250422,000000,22.855,23.05,22.7619,23,25427,0
|
| 269 |
+
MGRE.US,D,20250423,000000,23.1001,23.3199,23.1,23.21,33105,0
|
| 270 |
+
MGRE.US,D,20250424,000000,23.29,23.52,23.245,23.49,12350,0
|
| 271 |
+
MGRE.US,D,20250425,000000,23.5,23.56,23.38,23.54,14150,0
|
| 272 |
+
MGRE.US,D,20250428,000000,23.45,23.64,23.3382,23.63,13235,0
|
| 273 |
+
MGRE.US,D,20250429,000000,23.65,23.74,23.57,23.69,21820,0
|
| 274 |
+
MGRE.US,D,20250430,000000,23.6,23.69,23.4,23.69,34571,0
|
| 275 |
+
MGRE.US,D,20250501,000000,23.78,23.79,23.35,23.51,8025,0
|
| 276 |
+
MGRE.US,D,20250502,000000,23.56,23.76,23.5235,23.54,11153,0
|
| 277 |
+
MGRE.US,D,20250505,000000,23.37,23.65,23.37,23.48,20924,0
|
| 278 |
+
MGRE.US,D,20250506,000000,23.45,23.4501,23.3402,23.43,17342,0
|
| 279 |
+
MGRE.US,D,20250507,000000,23.47,23.72,23.4,23.55,17951,0
|
| 280 |
+
MGRE.US,D,20250508,000000,23.67,23.72,23.43,23.43,15397,0
|
| 281 |
+
MGRE.US,D,20250509,000000,23.49,23.69,23.401,23.49,18448,0
|
| 282 |
+
MGRE.US,D,20250512,000000,23.41,23.72,23.33,23.41,48079,0
|
| 283 |
+
MGRE.US,D,20250513,000000,23.6,23.63,23.26,23.3,41359,0
|
| 284 |
+
MGRE.US,D,20250514,000000,23.3101,23.44,23.13,23.24,21872,0
|
| 285 |
+
MGRE.US,D,20250515,000000,23.3,23.45,23.21,23.36,24061,0
|
| 286 |
+
MGRE.US,D,20250516,000000,23.41,23.5,23.31,23.43,10506,0
|
| 287 |
+
MGRE.US,D,20250519,000000,23.32,23.65,23.32,23.64,15018,0
|
| 288 |
+
MGRE.US,D,20250520,000000,23.7,23.84,23.355,23.4,73681,0
|
| 289 |
+
MGRE.US,D,20250521,000000,23.31,23.47,23.02,23.02,38490,0
|
| 290 |
+
MGRE.US,D,20250522,000000,23.08,23.18,22.97,23.04,13002,0
|
| 291 |
+
MGRE.US,D,20250523,000000,23.0971,23.0971,22.9,22.97,27869,0
|
| 292 |
+
MGRE.US,D,20250527,000000,23.11,23.28,23.03,23.24,10484,0
|
| 293 |
+
MGRE.US,D,20250528,000000,23.29,23.29,23.1,23.11,11572,0
|
| 294 |
+
MGRE.US,D,20250529,000000,23.5,23.5,23.13,23.16,25970,0
|
| 295 |
+
MGRE.US,D,20250530,000000,23.1,23.44,23.04,23.33,106895,0
|
| 296 |
+
MGRE.US,D,20250602,000000,23.235,23.4,23.1,23.31,23341,0
|
| 297 |
+
MGRE.US,D,20250603,000000,23.25,23.39,23.1401,23.22,33483,0
|
| 298 |
+
MGRE.US,D,20250604,000000,23.295,23.3599,23.2,23.3,22815,0
|
| 299 |
+
MGRE.US,D,20250605,000000,23.2501,23.4211,23.25,23.36,24142,0
|
| 300 |
+
MGRE.US,D,20250606,000000,23.37,23.38,23.23,23.33,39432,0
|
| 301 |
+
MGRE.US,D,20250609,000000,23.3039,23.39,23.26,23.37,13543,0
|
| 302 |
+
MGRE.US,D,20250610,000000,23.37,23.44,23.26,23.34,16059,0
|
| 303 |
+
MGRE.US,D,20250611,000000,23.34,23.5,23.24,23.26,40730,0
|
| 304 |
+
MGRE.US,D,20250612,000000,23.4399,23.4399,23.28,23.33,15455,0
|
| 305 |
+
MGRE.US,D,20250613,000000,23.34,23.34,23.17,23.26,26350,0
|
| 306 |
+
MGRE.US,D,20250616,000000,23.32,23.37,23.13,23.16,50185,0
|
| 307 |
+
MGRE.US,D,20250617,000000,23.25,23.37,23.2,23.28,25570,0
|
| 308 |
+
MGRE.US,D,20250618,000000,23.3,23.39,23.25,23.31,26234,0
|
| 309 |
+
MGRE.US,D,20250620,000000,23.3,23.42,23.28,23.34,24522,0
|
| 310 |
+
MGRE.US,D,20250623,000000,23.405,23.46,23.31,23.33,59689,0
|
| 311 |
+
MGRE.US,D,20250624,000000,23.38,23.5887,23.34,23.54,24414,0
|
| 312 |
+
MGRE.US,D,20250625,000000,23.585,23.65,23.51,23.51,30780,0
|
| 313 |
+
MGRE.US,D,20250626,000000,23.52,23.8,23.51,23.73,31651,0
|
| 314 |
+
MGRE.US,D,20250627,000000,23.32,23.47,23.32,23.38,59611,0
|
| 315 |
+
MGRE.US,D,20250630,000000,23.44,23.5381,23.25,23.26,102452,0
|
| 316 |
+
MGRE.US,D,20250701,000000,23.325,23.4801,23.325,23.41,39904,0
|
| 317 |
+
MGRE.US,D,20250702,000000,23.47,23.73,23.43,23.7,36801,0
|
| 318 |
+
MGRE.US,D,20250703,000000,23.7199,23.89,23.52,23.83,28622,0
|
| 319 |
+
MGRE.US,D,20250707,000000,23.77,23.83,23.57,23.66,57213,0
|
| 320 |
+
MGRE.US,D,20250708,000000,23.7499,23.9,23.6113,23.9,33924,0
|
| 321 |
+
MGRE.US,D,20250709,000000,24,24.18,23.9,24.14,18652,0
|
| 322 |
+
MGRE.US,D,20250710,000000,24.16,24.49,24.12,24.43,44939,0
|
| 323 |
+
MGRE.US,D,20250711,000000,24.39,24.39,24.1,24.25,27311,0
|
| 324 |
+
MGRE.US,D,20250714,000000,24.28,24.29,24.072,24.17,21459,0
|
| 325 |
+
MGRE.US,D,20250715,000000,24.2,24.27,23.9,23.97,24326,0
|
| 326 |
+
MGRE.US,D,20250716,000000,24.1,24.18,23.91,23.93,17856,0
|
| 327 |
+
MGRE.US,D,20250717,000000,23.93,24.57,23.93,24.13,53198,0
|
| 328 |
+
MGRE.US,D,20250718,000000,24.53,24.56,24.31,24.39,44966,0
|
| 329 |
+
MGRE.US,D,20250721,000000,24.4516,24.68,24.31,24.31,16029,0
|
| 330 |
+
MGRE.US,D,20250722,000000,24.435,24.47,24.28,24.29,18735,0
|
| 331 |
+
MGRE.US,D,20250723,000000,24.33,24.495,24.31,24.34,47847,0
|
| 332 |
+
MGRE.US,D,20250724,000000,24.499,24.499,24.3,24.34,19316,0
|
| 333 |
+
MGRE.US,D,20250725,000000,24.35,24.49,24.24,24.3,39191,0
|
| 334 |
+
MGRE.US,D,20250728,000000,24.25,24.34,24.2,24.2,16613,0
|
| 335 |
+
MGRE.US,D,20250729,000000,24.2831,24.4699,24.2554,24.32,10872,0
|
| 336 |
+
MGRE.US,D,20250730,000000,24.4499,24.4499,24.31,24.36,12131,0
|
| 337 |
+
MGRE.US,D,20250731,000000,24.47,24.48,24.07,24.3,93083,0
|
| 338 |
+
MGRE.US,D,20250801,000000,24.225,24.44,24.15,24.34,13023,0
|
| 339 |
+
MGRE.US,D,20250804,000000,24.395,24.44,24.25,24.34,36209,0
|
| 340 |
+
MGRE.US,D,20250805,000000,24.385,24.43,24.34,24.36,22287,0
|
| 341 |
+
MGRE.US,D,20250806,000000,24.41,24.41,24.17,24.18,10028,0
|
| 342 |
+
MGRE.US,D,20250807,000000,24.235,24.29,24.16,24.26,34944,0
|
| 343 |
+
MGRE.US,D,20250808,000000,24.2799,24.42,24.18,24.35,13153,0
|
| 344 |
+
MGRE.US,D,20250811,000000,24.345,24.48,24.28,24.4,14453,0
|
| 345 |
+
MGRE.US,D,20250812,000000,24.43,24.54,24.4,24.52,15419,0
|
| 346 |
+
MGRE.US,D,20250813,000000,24.58,24.79,24.58,24.78,17252,0
|
| 347 |
+
MGRE.US,D,20250814,000000,24.79,24.79,24.7,24.73,17885,0
|
| 348 |
+
MGRE.US,D,20250815,000000,24.7455,24.82,24.62,24.65,25201,0
|
| 349 |
+
MGRE.US,D,20250818,000000,24.74,24.84,24.69,24.84,15718,0
|
| 350 |
+
MGRE.US,D,20250819,000000,24.89,25.2,24.86,25.1,36037,0
|
| 351 |
+
MGRE.US,D,20250820,000000,25.105,25.21,24.98,25.09,49637,0
|
| 352 |
+
MGRE.US,D,20250821,000000,25.065,25.11,24.96,24.96,16159,0
|
| 353 |
+
MGRE.US,D,20250822,000000,24.98,25.1,24.98,25.04,45850,0
|
| 354 |
+
MGRE.US,D,20250825,000000,25.08,25.09,24.95,24.97,18819,0
|
| 355 |
+
MGRE.US,D,20250826,000000,24.99,25,24.82,24.93,26939,0
|
| 356 |
+
MGRE.US,D,20250827,000000,24.96,25.08,24.84,25.02,11172,0
|
| 357 |
+
MGRE.US,D,20250828,000000,24.97,25.05,24.96,25,10022,0
|
| 358 |
+
MGRE.US,D,20250829,000000,25.04,25.04,24.72,24.72,39996,0
|
| 359 |
+
MGRE.US,D,20250902,000000,24.715,24.82,24.6501,24.74,8811,0
|
| 360 |
+
MGRE.US,D,20250903,000000,24.7967,24.92,24.73,24.82,23554,0
|
| 361 |
+
MGRE.US,D,20250904,000000,24.95,25.02,24.88,25,11768,0
|
| 362 |
+
MGRE.US,D,20250905,000000,25.1,25.19,25.07,25.13,26790,0
|
| 363 |
+
MGRE.US,D,20250908,000000,25.16,25.1999,25.04,25.07,52373,0
|
| 364 |
+
MGRE.US,D,20250909,000000,25.169,25.169,24.81,24.85,38198,0
|
| 365 |
+
MGRE.US,D,20250910,000000,25,25.06,24.86,24.98,19167,0
|
| 366 |
+
MGRE.US,D,20250911,000000,24.96,25.2,24.96,25.08,36628,0
|
| 367 |
+
MGRE.US,D,20250912,000000,25.17,25.27,25.02,25.27,9409,0
|
| 368 |
+
MGRE.US,D,20250915,000000,25.319,25.3499,25.19,25.3499,33550,0
|
| 369 |
+
MGRE.US,D,20250916,000000,25.36,25.5598,25.3,25.42,54646,0
|
| 370 |
+
MGRE.US,D,20250917,000000,25.52,25.585,25.32,25.49,15963,0
|
| 371 |
+
MGRE.US,D,20250918,000000,25.52,25.55,24.98,25.06,70164,0
|
| 372 |
+
MGRE.US,D,20250919,000000,25.06,25.06,24.87,25.02,29393,0
|
| 373 |
+
MGRE.US,D,20250922,000000,25.01,25.16,24.99,25.11,17632,0
|
| 374 |
+
MGRE.US,D,20250923,000000,25.075,25.17,25.075,25.1106,12381,0
|
| 375 |
+
MGRE.US,D,20250924,000000,25.13,25.2,25,25.13,18431,0
|
| 376 |
+
MGRE.US,D,20250925,000000,25.11,25.15,25.05,25.09,22938,0
|
| 377 |
+
MGRE.US,D,20250926,000000,25.14,25.17,24.96,25,23970,0
|
| 378 |
+
MGRE.US,D,20250929,000000,24.64,24.77,24.57,24.69,56574,0
|
| 379 |
+
MGRE.US,D,20250930,000000,24.67,24.69,24.16,24.4,130748,0
|
| 380 |
+
MGRE.US,D,20251001,000000,24.52,24.7199,24.45,24.69,49424,0
|
| 381 |
+
MGRE.US,D,20251002,000000,24.71,24.77,24.53,24.64,25169,0
|
| 382 |
+
MGRE.US,D,20251003,000000,24.67,24.7388,24.58,24.71,17733,0
|
| 383 |
+
MGRE.US,D,20251006,000000,24.7199,24.7199,24.54,24.7,18396,0
|
| 384 |
+
MGRE.US,D,20251007,000000,24.72,24.72,24.6,24.71,20061,0
|
| 385 |
+
MGRE.US,D,20251008,000000,24.69,24.8,24.6,24.75,44421,0
|
| 386 |
+
MGRE.US,D,20251009,000000,24.78,24.8,24.58,24.61,17890,0
|
| 387 |
+
MGRE.US,D,20251010,000000,24.655,24.74,24.34,24.36,21799,0
|
| 388 |
+
MGRE.US,D,20251013,000000,24.5,24.54,24.33,24.52,14251,0
|
| 389 |
+
MGRE.US,D,20251014,000000,24.5,24.58,24.43,24.43,19037,0
|
| 390 |
+
MGRE.US,D,20251015,000000,24.55,24.63,24.43,24.43,20762,0
|
| 391 |
+
MGRE.US,D,20251016,000000,24.5,24.6,24.44,24.5,24455,0
|
| 392 |
+
MGRE.US,D,20251017,000000,24.56,24.8,24.55,24.65,32572,0
|
| 393 |
+
MGRE.US,D,20251020,000000,24.8,24.89,24.7168,24.85,38274,0
|
| 394 |
+
MGRE.US,D,20251021,000000,24.89,24.99,24.87,24.97,15813,0
|
| 395 |
+
MGRE.US,D,20251022,000000,24.91,25,24.84,24.9,22784,0
|
| 396 |
+
MGRE.US,D,20251023,000000,24.81,24.98,24.8012,24.95,23951,0
|
| 397 |
+
MGRE.US,D,20251024,000000,25.04,25.04,24.9,24.92,14238,0
|
| 398 |
+
MGRE.US,D,20251027,000000,25.04,25.07,24.98,25,11608,0
|
| 399 |
+
MGRE.US,D,20251028,000000,25.03,25.07,24.83,24.86,28293,0
|
| 400 |
+
MGRE.US,D,20251029,000000,24.91,24.98,24.73,24.73,23695,0
|
| 401 |
+
MGRE.US,D,20251030,000000,24.63,24.82,24.44,24.58,14097,0
|
| 402 |
+
MGRE.US,D,20251031,000000,24.53,24.65,24.32,24.42,43471,0
|
| 403 |
+
MGRE.US,D,20251103,000000,24.46,24.55,24.3,24.45,28722,0
|
| 404 |
+
MGRE.US,D,20251104,000000,24.27,24.44,24.23,24.44,30611,0
|
| 405 |
+
MGRE.US,D,20251105,000000,24.44,24.61,24.42,24.59,9880,0
|
| 406 |
+
MGRE.US,D,20251106,000000,24.59,24.69,24.3201,24.69,21226,0
|
| 407 |
+
MGRE.US,D,20251107,000000,24.57,24.7,24.45,24.6,40628,0
|
| 408 |
+
MGRE.US,D,20251110,000000,24.79,24.79,24.49,24.64,16516,0
|
| 409 |
+
MGRE.US,D,20251111,000000,24.6629,24.75,24.5303,24.56,14892,0
|
| 410 |
+
MGRE.US,D,20251112,000000,24.61,24.68,24.45,24.5,20386,0
|
| 411 |
+
MGRE.US,D,20251113,000000,24.51,24.54,24.28,24.31,13641,0
|
| 412 |
+
MGRE.US,D,20251114,000000,24.3,24.55,24.3,24.4,17927,0
|
| 413 |
+
MGRE.US,D,20251117,000000,24.45,24.5399,24.2,24.26,19561,0
|
| 414 |
+
MGRE.US,D,20251118,000000,24.35,24.35,24.1501,24.24,36177,0
|
| 415 |
+
MGRE.US,D,20251119,000000,24.21,24.29,24.14,24.14,29826,0
|
| 416 |
+
MGRE.US,D,20251120,000000,24.29,24.29,23.89,23.89,20900,0
|
| 417 |
+
MGRE.US,D,20251121,000000,24.095,24.3,23.912,24.07,20487,0
|
| 418 |
+
MGRE.US,D,20251124,000000,24.21,24.33,24.13,24.15,23430,0
|
| 419 |
+
MGRE.US,D,20251125,000000,24.29,24.46,24.1507,24.35,25789,0
|
| 420 |
+
MGRE.US,D,20251126,000000,24.41,24.49,24.33,24.38,14818,0
|
| 421 |
+
MGRE.US,D,20251128,000000,24.44,24.47,24.38,24.38,7190,0
|
| 422 |
+
MGRE.US,D,20251201,000000,24.51,24.51,24.16,24.18,24882,0
|
| 423 |
+
MGRE.US,D,20251202,000000,24.26,24.27,23.92,24,83286,0
|
| 424 |
+
MGRE.US,D,20251203,000000,24.04,24.14,24.0253,24.09,34434,0
|
| 425 |
+
MGRE.US,D,20251204,000000,24.1,24.15,23.95,24,43418,0
|
| 426 |
+
MGRE.US,D,20251205,000000,24.069,24.14,23.9,24,63310,0
|
| 427 |
+
MGRE.US,D,20251208,000000,24.0217,24.25,24.0217,24.19,188450,0
|
| 428 |
+
MGRE.US,D,20251209,000000,24.18,24.26,24.11,24.25,26089,0
|
| 429 |
+
MGRE.US,D,20251210,000000,24.35,24.55,24.2,24.54,49391,0
|
| 430 |
+
MGRE.US,D,20251211,000000,24.6,24.72,24.55,24.72,29643,0
|
| 431 |
+
MGRE.US,D,20251212,000000,24.68,24.78,24.565,24.64,50394,0
|
| 432 |
+
MGRE.US,D,20251215,000000,24.75,24.86,24.48,24.77,51503,0
|
| 433 |
+
MGRE.US,D,20251216,000000,24.715,24.79,24.66,24.79,37261,0
|
| 434 |
+
MGRE.US,D,20251217,000000,24.87,24.87,24.785,24.85,24199,0
|
| 435 |
+
MGRE.US,D,20251218,000000,24.825,24.84,24.8168,24.83,45442,0
|
| 436 |
+
MGRE.US,D,20251219,000000,24.79,24.95,24.79,24.93,148584,0
|
| 437 |
+
MGRE.US,D,20251222,000000,24.91,24.9399,24.72,24.84,28641,0
|
| 438 |
+
MGRE.US,D,20251223,000000,24.7214,24.88,24.57,24.64,35423,0
|
| 439 |
+
MGRE.US,D,20251224,000000,24.66,24.72,24.56,24.71,7024,0
|
| 440 |
+
MGRE.US,D,20251226,000000,24.7099,24.736,24.62,24.71,11207,0
|
| 441 |
+
MGRE.US,D,20251229,000000,24.285,24.3099,24.15,24.23,30582,0
|
| 442 |
+
MGRE.US,D,20251230,000000,24.33,24.33,24.1412,24.24,16573,0
|
| 443 |
+
MGRE.US,D,20251231,000000,24.2,24.31,24.1574,24.3,26789,0
|
| 444 |
+
MGRE.US,D,20260102,000000,24.355,24.46,24.26,24.35,52215,0
|
| 445 |
+
MGRE.US,D,20260105,000000,24.46,24.63,24.35,24.42,39972,0
|
| 446 |
+
MGRE.US,D,20260106,000000,24.5,24.52,24.25,24.29,17289,0
|
| 447 |
+
MGRE.US,D,20260107,000000,24.33,24.44,24.22,24.32,25662,0
|
| 448 |
+
MGRE.US,D,20260108,000000,24.33,24.36,24.25,24.3,47401,0
|
| 449 |
+
MGRE.US,D,20260109,000000,24.32,24.4,24.22,24.3,51260,0
|
| 450 |
+
MGRE.US,D,20260112,000000,24.3,24.32,24.07,24.31,42221,0
|
| 451 |
+
MGRE.US,D,20260113,000000,24.3,24.33,24.18,24.19,43061,0
|
| 452 |
+
MGRE.US,D,20260114,000000,24.2073,24.28,24.18,24.26,36112,0
|
| 453 |
+
MGRE.US,D,20260115,000000,24.34,24.39,24.24,24.34,25586,0
|
| 454 |
+
MGRE.US,D,20260116,000000,24.38,24.3999,24.29,24.37,31161,0
|
| 455 |
+
MGRE.US,D,20260120,000000,24.31,24.32,24.2,24.31,32019,0
|
| 456 |
+
MGRE.US,D,20260121,000000,24.31,24.35,24.26,24.33,44195,0
|
| 457 |
+
MGRE.US,D,20260122,000000,24.38,24.47,24.36,24.47,31714,0
|
| 458 |
+
MGRE.US,D,20260123,000000,24.5094,24.51,24.37,24.5,20598,0
|
| 459 |
+
MGRE.US,D,20260126,000000,24.5525,24.58,24.51,24.565,40849,0
|
| 460 |
+
MGRE.US,D,20260127,000000,24.475,24.59,24.475,24.58,26527,0
|
| 461 |
+
MGRE.US,D,20260128,000000,24.46,24.57,24.46,24.54,13128,0
|
| 462 |
+
MGRE.US,D,20260129,000000,24.51,24.56,24.4301,24.51,27100,0
|
| 463 |
+
MGRE.US,D,20260130,000000,24.58,24.61,24.24,24.3,48278,0
|
| 464 |
+
MGRE.US,D,20260202,000000,24.3,24.455,24.3,24.37,16196,0
|
| 465 |
+
MGRE.US,D,20260203,000000,24.4,24.5,24.32,24.33,20131,0
|
| 466 |
+
MGRE.US,D,20260204,000000,24.39,24.41,24.27,24.3999,18470,0
|
| 467 |
+
MGRE.US,D,20260205,000000,24.315,24.4,24.28,24.33,12328,0
|
| 468 |
+
MGRE.US,D,20260206,000000,24.3925,24.4996,24.34,24.4,15414,0
|
| 469 |
+
MGRE.US,D,20260209,000000,24.415,24.49,24.35,24.415,12716,0
|
| 470 |
+
MGRE.US,D,20260210,000000,24.495,24.58,24.4,24.55,8074,0
|
| 471 |
+
MGRE.US,D,20260211,000000,24.55,24.58,24.5,24.57,15800,0
|
| 472 |
+
MGRE.US,D,20260212,000000,24.62,24.6899,24.5,24.64,11911,0
|
| 473 |
+
MGRE.US,D,20260213,000000,24.61,24.69,24.505,24.601,33297,0
|
| 474 |
+
MGRE.US,D,20260217,000000,24.68,24.73,24.61,24.72,24916,0
|
| 475 |
+
MGRE.US,D,20260218,000000,24.7881,24.8,24.66,24.74,13621,0
|
daily/us/nyse stocks/2/mkc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mnr.us.txt
ADDED
|
@@ -0,0 +1,580 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MNR.US,D,20231026,000000,18.17,18.69,18.06,18.69,178645,0
|
| 3 |
+
MNR.US,D,20231027,000000,18.86,18.91,18.7043,18.8,140164,0
|
| 4 |
+
MNR.US,D,20231030,000000,18.95,18.95,18.23,18.74,141470,0
|
| 5 |
+
MNR.US,D,20231031,000000,18.91,18.91,18.43,18.43,63016,0
|
| 6 |
+
MNR.US,D,20231101,000000,18.48,18.79,18.08,18.3,131336,0
|
| 7 |
+
MNR.US,D,20231102,000000,18.65,18.9095,18.12,18.38,127429,0
|
| 8 |
+
MNR.US,D,20231103,000000,18.52,18.597,18.21,18.37,84040,0
|
| 9 |
+
MNR.US,D,20231106,000000,18.61,18.61,18.03,18.15,26984,0
|
| 10 |
+
MNR.US,D,20231107,000000,17.87,18.3,17.49,18.02,103477,0
|
| 11 |
+
MNR.US,D,20231108,000000,18.26,18.26,17.9,17.95,109991,0
|
| 12 |
+
MNR.US,D,20231109,000000,18,18.28,17.03,17.42,188761,0
|
| 13 |
+
MNR.US,D,20231110,000000,17.69,18.42,16.11,17.49,222412,0
|
| 14 |
+
MNR.US,D,20231113,000000,17.75,18.19,17.5,17.87,164339,0
|
| 15 |
+
MNR.US,D,20231114,000000,18,18.29,17.92,18.15,129286,0
|
| 16 |
+
MNR.US,D,20231115,000000,18.15,18.15,17.71,18.1,93927,0
|
| 17 |
+
MNR.US,D,20231116,000000,18.1,18.1,17.48,18.1,137368,0
|
| 18 |
+
MNR.US,D,20231117,000000,18.16,18.3,18.04,18.25,174574,0
|
| 19 |
+
MNR.US,D,20231120,000000,18.3,18.5581,18.18,18.25,274731,0
|
| 20 |
+
MNR.US,D,20231121,000000,18.3,18.5706,17.145,18.2,200612,0
|
| 21 |
+
MNR.US,D,20231122,000000,18.2,18.3,17.825,17.86,187433,0
|
| 22 |
+
MNR.US,D,20231124,000000,18.03,18.31,17.785,18.21,28634,0
|
| 23 |
+
MNR.US,D,20231127,000000,18.27,18.38,17.51,17.68,58935,0
|
| 24 |
+
MNR.US,D,20231128,000000,17.77,18,17.43,17.49,53229,0
|
| 25 |
+
MNR.US,D,20231129,000000,17.75,18.22,17.56,17.85,123811,0
|
| 26 |
+
MNR.US,D,20231130,000000,18,18.06,17.68,17.72,53196,0
|
| 27 |
+
MNR.US,D,20231201,000000,17.84,18.01,17.73,17.79,61697,0
|
| 28 |
+
MNR.US,D,20231204,000000,17.75,18.4,17.61,17.86,68494,0
|
| 29 |
+
MNR.US,D,20231205,000000,17.87,18.0599,17.75,17.89,5090,0
|
| 30 |
+
MNR.US,D,20231206,000000,17.95,18.03,16.52,17.27,67678,0
|
| 31 |
+
MNR.US,D,20231207,000000,17.02,17.5,16.68,16.99,73216,0
|
| 32 |
+
MNR.US,D,20231208,000000,17.67,18.14,16.95,17,63118,0
|
| 33 |
+
MNR.US,D,20231211,000000,16.78,17.1967,16.59,16.69,125393,0
|
| 34 |
+
MNR.US,D,20231212,000000,17.4577,17.4577,16.6,16.64,31175,0
|
| 35 |
+
MNR.US,D,20231213,000000,16.785,16.785,16.3,16.65,49949,0
|
| 36 |
+
MNR.US,D,20231214,000000,16.63,17.09,15.56,15.81,241288,0
|
| 37 |
+
MNR.US,D,20231215,000000,15.89,16.15,14.96,14.96,103449,0
|
| 38 |
+
MNR.US,D,20231218,000000,15.05,15.53,14.79,15.21,176528,0
|
| 39 |
+
MNR.US,D,20231219,000000,15.34,15.63,14.8,15.31,211681,0
|
| 40 |
+
MNR.US,D,20231220,000000,15.51,15.6486,14.6,14.84,215663,0
|
| 41 |
+
MNR.US,D,20231221,000000,15,15.23,14.4,14.73,237495,0
|
| 42 |
+
MNR.US,D,20231222,000000,14.87,15.9484,14.61,15.59,302769,0
|
| 43 |
+
MNR.US,D,20231226,000000,15.75,16.43,15.69,16.31,197778,0
|
| 44 |
+
MNR.US,D,20231227,000000,16.34,16.34,15.8,15.98,131383,0
|
| 45 |
+
MNR.US,D,20231228,000000,15.85,16.29,15.85,16.29,232996,0
|
| 46 |
+
MNR.US,D,20231229,000000,16.06,16.64,15.6,16.49,280042,0
|
| 47 |
+
MNR.US,D,20240102,000000,16.49,16.6,15.9,15.9,246194,0
|
| 48 |
+
MNR.US,D,20240103,000000,15.9,16.0399,15.32,15.76,113993,0
|
| 49 |
+
MNR.US,D,20240104,000000,15.83,16.42,15.62,16.24,144130,0
|
| 50 |
+
MNR.US,D,20240105,000000,16.01,16.3799,16.01,16.31,71216,0
|
| 51 |
+
MNR.US,D,20240108,000000,16.48,16.48,16.115,16.29,54626,0
|
| 52 |
+
MNR.US,D,20240109,000000,16.25,16.42,16.1442,16.37,47348,0
|
| 53 |
+
MNR.US,D,20240110,000000,16.52,16.82,16.33,16.68,158015,0
|
| 54 |
+
MNR.US,D,20240111,000000,16.5,17.1134,16.5,16.77,48089,0
|
| 55 |
+
MNR.US,D,20240112,000000,16.97,17.33,16.9028,16.99,66314,0
|
| 56 |
+
MNR.US,D,20240116,000000,17.24,17.24,16.84,16.91,32726,0
|
| 57 |
+
MNR.US,D,20240117,000000,16.75,17.14,16.71,17,40424,0
|
| 58 |
+
MNR.US,D,20240118,000000,16.7544,17.48,16.7544,17.24,81125,0
|
| 59 |
+
MNR.US,D,20240119,000000,17.18,17.61,17.08,17.36,172384,0
|
| 60 |
+
MNR.US,D,20240122,000000,17.49,18.04,17.4032,17.6,111993,0
|
| 61 |
+
MNR.US,D,20240123,000000,17.57,17.92,17.57,17.85,44817,0
|
| 62 |
+
MNR.US,D,20240124,000000,18.02,18.02,17.45,17.91,45052,0
|
| 63 |
+
MNR.US,D,20240125,000000,18.09,18.09,17.89,18.06,81617,0
|
| 64 |
+
MNR.US,D,20240126,000000,18.22,18.22,17.9201,18.1,31613,0
|
| 65 |
+
MNR.US,D,20240129,000000,18.33,18.33,18.03,18.04,93350,0
|
| 66 |
+
MNR.US,D,20240130,000000,18.37,18.45,17.69,17.82,136024,0
|
| 67 |
+
MNR.US,D,20240131,000000,17.97,18.0678,17.7501,17.89,30198,0
|
| 68 |
+
MNR.US,D,20240201,000000,18.04,18.04,17.26,17.27,36318,0
|
| 69 |
+
MNR.US,D,20240202,000000,17.25,17.56,16.93,17.56,44112,0
|
| 70 |
+
MNR.US,D,20240205,000000,17.63,17.7068,17.195,17.36,95274,0
|
| 71 |
+
MNR.US,D,20240206,000000,17.3189,17.45,16.94,17,107911,0
|
| 72 |
+
MNR.US,D,20240207,000000,17.25,17.25,16.44,17.03,199001,0
|
| 73 |
+
MNR.US,D,20240208,000000,17.1542,17.77,16.933,17.7,77817,0
|
| 74 |
+
MNR.US,D,20240209,000000,17.89,17.89,17.4201,17.55,16319,0
|
| 75 |
+
MNR.US,D,20240212,000000,17.65,17.89,17.56,17.59,33103,0
|
| 76 |
+
MNR.US,D,20240213,000000,17.67,17.6899,17.26,17.27,22779,0
|
| 77 |
+
MNR.US,D,20240214,000000,17.49,17.49,17,17.14,65730,0
|
| 78 |
+
MNR.US,D,20240215,000000,17.0993,17.55,17.0993,17.25,80496,0
|
| 79 |
+
MNR.US,D,20240216,000000,18,18.59,17.65,18.29,300553,0
|
| 80 |
+
MNR.US,D,20240220,000000,19.53,19.58,18.4,18.61,473011,0
|
| 81 |
+
MNR.US,D,20240221,000000,18.83,19.4499,18.83,19.35,268522,0
|
| 82 |
+
MNR.US,D,20240222,000000,19.67,19.78,19.155,19.5,262288,0
|
| 83 |
+
MNR.US,D,20240223,000000,20.07,20.07,19,19.54,232045,0
|
| 84 |
+
MNR.US,D,20240226,000000,19.98,19.98,19.01,19.37,326283,0
|
| 85 |
+
MNR.US,D,20240227,000000,19.26,19.59,19.095,19.58,274371,0
|
| 86 |
+
MNR.US,D,20240228,000000,18.89,18.89,17.8,18.08,310040,0
|
| 87 |
+
MNR.US,D,20240229,000000,17.95,18.4726,17.9,18.4,106072,0
|
| 88 |
+
MNR.US,D,20240301,000000,18.45,18.5882,18.31,18.55,104086,0
|
| 89 |
+
MNR.US,D,20240304,000000,18.58,18.89,18.55,18.88,154845,0
|
| 90 |
+
MNR.US,D,20240305,000000,18.98,19.11,18.75,19.04,158205,0
|
| 91 |
+
MNR.US,D,20240306,000000,19.19,19.1999,18.73,18.75,208846,0
|
| 92 |
+
MNR.US,D,20240307,000000,18.87,19.03,18.71,19,137400,0
|
| 93 |
+
MNR.US,D,20240308,000000,19.18,19.44,18.85,18.88,141283,0
|
| 94 |
+
MNR.US,D,20240311,000000,18.97,18.97,18.0266,18.46,112730,0
|
| 95 |
+
MNR.US,D,20240312,000000,18.5,19.07,18.44,18.85,110462,0
|
| 96 |
+
MNR.US,D,20240313,000000,18.97,19.5,18.63,19.44,142339,0
|
| 97 |
+
MNR.US,D,20240314,000000,19.46,19.46,18.82,19.25,97108,0
|
| 98 |
+
MNR.US,D,20240315,000000,19.35,19.35,18.99,19.12,68099,0
|
| 99 |
+
MNR.US,D,20240318,000000,19.13,19.42,18.97,19.24,89121,0
|
| 100 |
+
MNR.US,D,20240319,000000,19.31,19.51,19.0531,19.245,156203,0
|
| 101 |
+
MNR.US,D,20240320,000000,19.28,19.405,18.8,19.11,138774,0
|
| 102 |
+
MNR.US,D,20240321,000000,19.01,19.3099,18.88,18.91,65707,0
|
| 103 |
+
MNR.US,D,20240322,000000,19.09,19.09,18.54,18.57,194471,0
|
| 104 |
+
MNR.US,D,20240325,000000,18.75,18.9799,18.62,18.77,116060,0
|
| 105 |
+
MNR.US,D,20240326,000000,18.86,19.1098,18.75,19.08,76771,0
|
| 106 |
+
MNR.US,D,20240327,000000,19.03,19.3093,19.0001,19.04,125728,0
|
| 107 |
+
MNR.US,D,20240328,000000,19.25,19.4473,19.17,19.3,194766,0
|
| 108 |
+
MNR.US,D,20240401,000000,19.31,20.37,19.01,19.3,139906,0
|
| 109 |
+
MNR.US,D,20240402,000000,19.3,19.42,19.01,19.41,133542,0
|
| 110 |
+
MNR.US,D,20240403,000000,19.59,19.67,19.26,19.5,152806,0
|
| 111 |
+
MNR.US,D,20240404,000000,19.59,19.85,19.44,19.52,202415,0
|
| 112 |
+
MNR.US,D,20240405,000000,19.72,19.78,19.395,19.53,141967,0
|
| 113 |
+
MNR.US,D,20240408,000000,19.74,19.96,19.3,19.88,95855,0
|
| 114 |
+
MNR.US,D,20240409,000000,19.95,19.95,19.63,19.84,66880,0
|
| 115 |
+
MNR.US,D,20240410,000000,19.72,20.4089,19.72,20.39,53663,0
|
| 116 |
+
MNR.US,D,20240411,000000,20.4,20.61,20.05,20.14,67176,0
|
| 117 |
+
MNR.US,D,20240412,000000,20.35,20.8399,20.35,20.76,64266,0
|
| 118 |
+
MNR.US,D,20240415,000000,20.81,20.84,20.22,20.27,96409,0
|
| 119 |
+
MNR.US,D,20240416,000000,20.39,20.4043,19.8,19.89,68319,0
|
| 120 |
+
MNR.US,D,20240417,000000,20.01,20.16,19.75,19.88,71037,0
|
| 121 |
+
MNR.US,D,20240418,000000,19.72,20.51,19.72,20.18,54705,0
|
| 122 |
+
MNR.US,D,20240419,000000,20.48,20.48,20.18,20.385,41177,0
|
| 123 |
+
MNR.US,D,20240422,000000,20.69,20.69,20.06,20.25,77789,0
|
| 124 |
+
MNR.US,D,20240423,000000,20.5,20.6022,20.07,20.28,69345,0
|
| 125 |
+
MNR.US,D,20240424,000000,20.4,20.4,20.01,20.09,71701,0
|
| 126 |
+
MNR.US,D,20240425,000000,20.01,20.3691,20.01,20.22,47418,0
|
| 127 |
+
MNR.US,D,20240426,000000,20.31,20.8502,20.3,20.7,80684,0
|
| 128 |
+
MNR.US,D,20240429,000000,20.75,21.1299,20.595,20.97,109919,0
|
| 129 |
+
MNR.US,D,20240430,000000,21.06,21.19,20.6,20.65,82524,0
|
| 130 |
+
MNR.US,D,20240501,000000,20.64,20.68,20.05,20.42,76416,0
|
| 131 |
+
MNR.US,D,20240502,000000,20.74,20.92,20.35,20.58,98552,0
|
| 132 |
+
MNR.US,D,20240503,000000,20.57,20.7099,20.35,20.44,61828,0
|
| 133 |
+
MNR.US,D,20240506,000000,20.79,20.79,20.45,20.62,78602,0
|
| 134 |
+
MNR.US,D,20240507,000000,20.71,20.74,20.15,20.21,107006,0
|
| 135 |
+
MNR.US,D,20240508,000000,20.33,20.4,20.02,20.13,48231,0
|
| 136 |
+
MNR.US,D,20240509,000000,20.26,20.3776,20.089,20.19,97314,0
|
| 137 |
+
MNR.US,D,20240510,000000,20.2,20.26,20.12,20.18,84524,0
|
| 138 |
+
MNR.US,D,20240513,000000,20.15,20.3771,20.1,20.21,148201,0
|
| 139 |
+
MNR.US,D,20240514,000000,19.82,20.06,19.55,20,254303,0
|
| 140 |
+
MNR.US,D,20240515,000000,19.86,20.2,19.83,20,169138,0
|
| 141 |
+
MNR.US,D,20240516,000000,20.03,20.96,20,20.72,194179,0
|
| 142 |
+
MNR.US,D,20240517,000000,20.72,20.92,20.65,20.7,137155,0
|
| 143 |
+
MNR.US,D,20240520,000000,20.75,20.9299,20.55,20.59,223344,0
|
| 144 |
+
MNR.US,D,20240521,000000,20.6,20.7,20.49,20.55,107544,0
|
| 145 |
+
MNR.US,D,20240522,000000,20.6,20.63,20.14,20.23,226420,0
|
| 146 |
+
MNR.US,D,20240523,000000,20.21,20.81,20.05,20.16,477258,0
|
| 147 |
+
MNR.US,D,20240524,000000,19.31,19.48,19.13,19.3,242798,0
|
| 148 |
+
MNR.US,D,20240528,000000,19.38,19.42,18.8,19.21,291402,0
|
| 149 |
+
MNR.US,D,20240529,000000,19.21,19.5,18.85,19.06,267900,0
|
| 150 |
+
MNR.US,D,20240530,000000,19.16,19.5,19.0194,19.21,172876,0
|
| 151 |
+
MNR.US,D,20240531,000000,19.25,19.37,19.06,19.23,104196,0
|
| 152 |
+
MNR.US,D,20240603,000000,19.35,19.47,19.23,19.39,95054,0
|
| 153 |
+
MNR.US,D,20240604,000000,19.39,19.39,18.97,19.11,372092,0
|
| 154 |
+
MNR.US,D,20240605,000000,19.26,19.26,18.955,19.22,76239,0
|
| 155 |
+
MNR.US,D,20240606,000000,19.17,19.28,19.1101,19.25,79533,0
|
| 156 |
+
MNR.US,D,20240607,000000,19.2,19.64,19.19,19.27,129440,0
|
| 157 |
+
MNR.US,D,20240610,000000,19.29,20.1,19.25,19.6,190091,0
|
| 158 |
+
MNR.US,D,20240611,000000,19.75,19.75,19.44,19.56,80687,0
|
| 159 |
+
MNR.US,D,20240612,000000,19.76,19.76,19.22,19.23,71389,0
|
| 160 |
+
MNR.US,D,20240613,000000,19.45,19.47,19.12,19.3,73740,0
|
| 161 |
+
MNR.US,D,20240614,000000,19.19,19.38,18.45,18.64,401475,0
|
| 162 |
+
MNR.US,D,20240617,000000,18.75,18.9341,18.6501,18.81,94296,0
|
| 163 |
+
MNR.US,D,20240618,000000,18.76,19.16,18.55,18.87,100632,0
|
| 164 |
+
MNR.US,D,20240620,000000,19.02,19.16,18.8596,19.12,74707,0
|
| 165 |
+
MNR.US,D,20240621,000000,19.15,19.1573,18.982,19.03,156907,0
|
| 166 |
+
MNR.US,D,20240624,000000,19.03,19.74,19.03,19.69,138613,0
|
| 167 |
+
MNR.US,D,20240625,000000,19.73,19.8699,19.4,19.4,69793,0
|
| 168 |
+
MNR.US,D,20240626,000000,19.54,19.54,19.21,19.26,29174,0
|
| 169 |
+
MNR.US,D,20240627,000000,19.31,19.3899,18.81,18.81,105483,0
|
| 170 |
+
MNR.US,D,20240628,000000,18.95,19.13,18.91,19.02,40354,0
|
| 171 |
+
MNR.US,D,20240701,000000,19.02,19.95,19.01,19.74,90212,0
|
| 172 |
+
MNR.US,D,20240702,000000,19.85,20.2,19.67,19.73,84895,0
|
| 173 |
+
MNR.US,D,20240703,000000,20.01,20.1899,19.76,20,45529,0
|
| 174 |
+
MNR.US,D,20240705,000000,20.09,20.09,19.675,19.72,43421,0
|
| 175 |
+
MNR.US,D,20240708,000000,19.84,19.8699,19.66,19.74,48569,0
|
| 176 |
+
MNR.US,D,20240709,000000,19.84,19.8499,19.51,19.61,40562,0
|
| 177 |
+
MNR.US,D,20240710,000000,19.7,19.7,19.3,19.6,73674,0
|
| 178 |
+
MNR.US,D,20240711,000000,19.7,20.05,19.51,19.93,58678,0
|
| 179 |
+
MNR.US,D,20240712,000000,20.06,20.1,19.8,20.01,67383,0
|
| 180 |
+
MNR.US,D,20240715,000000,19.91,20.2199,19.53,19.71,85444,0
|
| 181 |
+
MNR.US,D,20240716,000000,19.77,20.06,19.63,19.96,39105,0
|
| 182 |
+
MNR.US,D,20240717,000000,20.15,20.21,19.55,19.72,47225,0
|
| 183 |
+
MNR.US,D,20240718,000000,19.76,19.9693,19.7,19.73,54203,0
|
| 184 |
+
MNR.US,D,20240719,000000,19.86,19.86,19.55,19.56,26622,0
|
| 185 |
+
MNR.US,D,20240722,000000,19.6,19.6,18.81,19.34,173545,0
|
| 186 |
+
MNR.US,D,20240723,000000,19.4,19.53,19,19.16,78560,0
|
| 187 |
+
MNR.US,D,20240724,000000,19.04,19.21,19.04,19.2,36509,0
|
| 188 |
+
MNR.US,D,20240725,000000,19.15,19.22,19,19.22,30763,0
|
| 189 |
+
MNR.US,D,20240726,000000,19.15,19.65,19.0002,19.1,60812,0
|
| 190 |
+
MNR.US,D,20240729,000000,19.3,19.3,18.87,19.05,106442,0
|
| 191 |
+
MNR.US,D,20240730,000000,19.05,19.16,18.77,18.87,48105,0
|
| 192 |
+
MNR.US,D,20240731,000000,19.04,19.65,19.04,19.25,52562,0
|
| 193 |
+
MNR.US,D,20240801,000000,19.24,19.365,18.66,18.9,41931,0
|
| 194 |
+
MNR.US,D,20240802,000000,18.82,18.82,17.75,18.05,117476,0
|
| 195 |
+
MNR.US,D,20240805,000000,17.78,18.2,17.33,18.08,58804,0
|
| 196 |
+
MNR.US,D,20240806,000000,18.01,18.27,17.9379,18.1,29038,0
|
| 197 |
+
MNR.US,D,20240807,000000,18.24,18.46,18.1813,18.24,36500,0
|
| 198 |
+
MNR.US,D,20240808,000000,18.18,19.35,18.18,18.84,49156,0
|
| 199 |
+
MNR.US,D,20240809,000000,18.81,18.9399,18.72,18.83,13777,0
|
| 200 |
+
MNR.US,D,20240812,000000,18.77,18.92,18.28,18.47,62807,0
|
| 201 |
+
MNR.US,D,20240813,000000,18.63,18.95,18.6,18.83,59023,0
|
| 202 |
+
MNR.US,D,20240814,000000,19.72,19.928,19.33,19.5,220632,0
|
| 203 |
+
MNR.US,D,20240815,000000,19.97,20.3299,19.74,19.82,150928,0
|
| 204 |
+
MNR.US,D,20240816,000000,20.09,20.58,19.99,20.26,153979,0
|
| 205 |
+
MNR.US,D,20240819,000000,20.51,20.94,20.48,20.61,184981,0
|
| 206 |
+
MNR.US,D,20240820,000000,20.8,20.8,20.35,20.52,106570,0
|
| 207 |
+
MNR.US,D,20240821,000000,20.57,20.78,20.43,20.51,108497,0
|
| 208 |
+
MNR.US,D,20240822,000000,20.75,20.75,20.09,20.15,87104,0
|
| 209 |
+
MNR.US,D,20240823,000000,20.15,20.73,20.15,20.54,132283,0
|
| 210 |
+
MNR.US,D,20240826,000000,20.7,20.85,20.36,20.45,281351,0
|
| 211 |
+
MNR.US,D,20240827,000000,19.38,19.55,18.88,19.01,178713,0
|
| 212 |
+
MNR.US,D,20240828,000000,18.85,18.945,18.7,18.77,115026,0
|
| 213 |
+
MNR.US,D,20240829,000000,18.94,19.26,18.89,19.09,70086,0
|
| 214 |
+
MNR.US,D,20240830,000000,18.97,19.34,18.96,19.32,69549,0
|
| 215 |
+
MNR.US,D,20240903,000000,19.28,19.28,18.76,19.1,104644,0
|
| 216 |
+
MNR.US,D,20240904,000000,18.59,19.03,17.27,17.44,492338,0
|
| 217 |
+
MNR.US,D,20240905,000000,17.79,17.81,16.57,16.86,352927,0
|
| 218 |
+
MNR.US,D,20240906,000000,16.5,16.84,15.87,16.25,2085509,0
|
| 219 |
+
MNR.US,D,20240909,000000,16.42,16.6499,16.34,16.5,350522,0
|
| 220 |
+
MNR.US,D,20240910,000000,16.6,16.78,16.3,16.71,256288,0
|
| 221 |
+
MNR.US,D,20240911,000000,16.71,16.96,16.32,16.37,355410,0
|
| 222 |
+
MNR.US,D,20240912,000000,16.52,16.9,16.4,16.59,378637,0
|
| 223 |
+
MNR.US,D,20240913,000000,16.71,16.8799,16.45,16.54,233120,0
|
| 224 |
+
MNR.US,D,20240916,000000,16.71,16.79,16.35,16.55,110780,0
|
| 225 |
+
MNR.US,D,20240917,000000,16.7,17.27,16.5001,16.57,224679,0
|
| 226 |
+
MNR.US,D,20240918,000000,16.72,16.7488,16.39,16.54,145882,0
|
| 227 |
+
MNR.US,D,20240919,000000,16.8,16.9371,16.465,16.51,270225,0
|
| 228 |
+
MNR.US,D,20240920,000000,16.68,16.68,16.09,16.56,239600,0
|
| 229 |
+
MNR.US,D,20240923,000000,16.73,16.8899,16.23,16.52,255932,0
|
| 230 |
+
MNR.US,D,20240924,000000,16.76,16.76,16.28,16.35,59131,0
|
| 231 |
+
MNR.US,D,20240925,000000,16.5,16.5,16.18,16.3,88793,0
|
| 232 |
+
MNR.US,D,20240926,000000,16.33,16.33,15.9,16.1,159678,0
|
| 233 |
+
MNR.US,D,20240927,000000,16.21,16.4,16.095,16.37,165632,0
|
| 234 |
+
MNR.US,D,20240930,000000,16.37,16.4481,15.9,16,381792,0
|
| 235 |
+
MNR.US,D,20241001,000000,16.05,16.375,16.05,16.22,116282,0
|
| 236 |
+
MNR.US,D,20241002,000000,16.4,16.55,16.26,16.48,115756,0
|
| 237 |
+
MNR.US,D,20241003,000000,16.66,16.7199,16.4201,16.6,244052,0
|
| 238 |
+
MNR.US,D,20241004,000000,16.6,16.69,16.39,16.57,187376,0
|
| 239 |
+
MNR.US,D,20241007,000000,16.79,16.96,16.475,16.68,101357,0
|
| 240 |
+
MNR.US,D,20241008,000000,16.51,16.83,16.46,16.61,84841,0
|
| 241 |
+
MNR.US,D,20241009,000000,16.69,17.05,16.55,16.88,100160,0
|
| 242 |
+
MNR.US,D,20241010,000000,17.07,17.07,16.73,16.83,137021,0
|
| 243 |
+
MNR.US,D,20241011,000000,17.09,17.1799,16.8,16.93,128120,0
|
| 244 |
+
MNR.US,D,20241014,000000,16.78,17.1,16.75,16.96,113333,0
|
| 245 |
+
MNR.US,D,20241015,000000,16.81,17.0387,16.32,16.34,206442,0
|
| 246 |
+
MNR.US,D,20241016,000000,16.57,16.57,16.12,16.22,137139,0
|
| 247 |
+
MNR.US,D,20241017,000000,16.37,16.8569,16.27,16.73,143549,0
|
| 248 |
+
MNR.US,D,20241018,000000,16.88,16.9,16.4501,16.55,180006,0
|
| 249 |
+
MNR.US,D,20241021,000000,16.56,16.7799,16.37,16.47,106111,0
|
| 250 |
+
MNR.US,D,20241022,000000,16.51,16.6027,16.35,16.5,130665,0
|
| 251 |
+
MNR.US,D,20241023,000000,16.5,16.7207,16.21,16.3,98645,0
|
| 252 |
+
MNR.US,D,20241024,000000,16.45,16.63,16.025,16.47,106682,0
|
| 253 |
+
MNR.US,D,20241025,000000,16.52,16.52,16.21,16.34,84674,0
|
| 254 |
+
MNR.US,D,20241028,000000,16.35,16.72,16.15,16.65,148161,0
|
| 255 |
+
MNR.US,D,20241029,000000,16.95,16.99,16.1,16.34,202651,0
|
| 256 |
+
MNR.US,D,20241030,000000,16.34,16.42,16.19,16.24,86431,0
|
| 257 |
+
MNR.US,D,20241031,000000,16.19,16.6796,16.02,16.1,126583,0
|
| 258 |
+
MNR.US,D,20241101,000000,16.25,16.4099,15.55,15.75,145219,0
|
| 259 |
+
MNR.US,D,20241104,000000,15.85,16.03,15.42,15.5,389861,0
|
| 260 |
+
MNR.US,D,20241105,000000,15.5,15.6599,15.2,15.28,204476,0
|
| 261 |
+
MNR.US,D,20241106,000000,15.45,16.005,15.3,15.48,278421,0
|
| 262 |
+
MNR.US,D,20241107,000000,15.6,16.05,15.55,15.98,198276,0
|
| 263 |
+
MNR.US,D,20241108,000000,16.15,16.38,15.9547,16.31,101127,0
|
| 264 |
+
MNR.US,D,20241111,000000,16.4,16.5,16.14,16.39,121504,0
|
| 265 |
+
MNR.US,D,20241112,000000,16.46,16.627,16.17,16.18,109532,0
|
| 266 |
+
MNR.US,D,20241113,000000,16.65,16.65,16.15,16.25,335656,0
|
| 267 |
+
MNR.US,D,20241114,000000,16.38,16.6599,16.15,16.23,180101,0
|
| 268 |
+
MNR.US,D,20241115,000000,16.34,16.35,15.9,15.99,181546,0
|
| 269 |
+
MNR.US,D,20241118,000000,16.22,16.3899,16.05,16.27,147804,0
|
| 270 |
+
MNR.US,D,20241119,000000,16.27,16.376,16.2,16.25,109168,0
|
| 271 |
+
MNR.US,D,20241120,000000,16.35,16.63,16.32,16.45,131060,0
|
| 272 |
+
MNR.US,D,20241121,000000,16.61,16.8,16.5,16.63,155623,0
|
| 273 |
+
MNR.US,D,20241122,000000,16.71,16.94,16.39,16.55,271567,0
|
| 274 |
+
MNR.US,D,20241125,000000,16.65,17.08,16.46,16.57,373005,0
|
| 275 |
+
MNR.US,D,20241126,000000,15.9633,16.37,15.53,15.64,238279,0
|
| 276 |
+
MNR.US,D,20241127,000000,15.85,15.9599,15.31,15.46,345802,0
|
| 277 |
+
MNR.US,D,20241129,000000,15.735,15.735,15.25,15.58,297121,0
|
| 278 |
+
MNR.US,D,20241202,000000,15.75,15.835,15.22,15.39,318158,0
|
| 279 |
+
MNR.US,D,20241203,000000,15.48,15.56,15.0023,15.43,581987,0
|
| 280 |
+
MNR.US,D,20241204,000000,15.5799,15.5799,14.86,15.23,333354,0
|
| 281 |
+
MNR.US,D,20241205,000000,15.2501,15.3399,15.05,15.1,216316,0
|
| 282 |
+
MNR.US,D,20241206,000000,15.18,15.2743,14.55,14.56,377409,0
|
| 283 |
+
MNR.US,D,20241209,000000,14.78,15.04,14.66,14.73,279045,0
|
| 284 |
+
MNR.US,D,20241210,000000,14.7895,15.0713,14.55,14.67,269140,0
|
| 285 |
+
MNR.US,D,20241211,000000,14.75,15.15,14.67,15.03,310181,0
|
| 286 |
+
MNR.US,D,20241212,000000,15,15.28,14.46,15.26,333733,0
|
| 287 |
+
MNR.US,D,20241213,000000,15.37,15.4699,14.76,15.41,317787,0
|
| 288 |
+
MNR.US,D,20241216,000000,15.2,15.46,15.01,15.36,305442,0
|
| 289 |
+
MNR.US,D,20241217,000000,15.265,15.77,15.265,15.76,548404,0
|
| 290 |
+
MNR.US,D,20241218,000000,15.915,16.15,15.55,15.62,252250,0
|
| 291 |
+
MNR.US,D,20241219,000000,15.76,15.771,15.2075,15.51,232218,0
|
| 292 |
+
MNR.US,D,20241220,000000,15.52,15.94,15.4192,15.67,188287,0
|
| 293 |
+
MNR.US,D,20241223,000000,15.72,16.02,15.53698,16.02,155488,0
|
| 294 |
+
MNR.US,D,20241224,000000,15.99,16.015,15.77,15.99,79435,0
|
| 295 |
+
MNR.US,D,20241226,000000,16.3,16.6,16.02,16.43,324572,0
|
| 296 |
+
MNR.US,D,20241227,000000,16.43,16.6,16.28,16.46,150600,0
|
| 297 |
+
MNR.US,D,20241230,000000,16.4733,16.96,16.465,16.79,181341,0
|
| 298 |
+
MNR.US,D,20241231,000000,16.95,17.18,16.7681,17.18,147096,0
|
| 299 |
+
MNR.US,D,20250102,000000,17.29,17.4826,16.9053,17.07,177423,0
|
| 300 |
+
MNR.US,D,20250103,000000,17.155,17.44,17.0301,17.15,186870,0
|
| 301 |
+
MNR.US,D,20250106,000000,17.3,17.69,16.9665,17.1,126229,0
|
| 302 |
+
MNR.US,D,20250107,000000,17.1,17.6776,16.97,17.21,173489,0
|
| 303 |
+
MNR.US,D,20250108,000000,17.1237,17.3,16.86,17.12,150567,0
|
| 304 |
+
MNR.US,D,20250110,000000,17.195,17.35,16.92,17.04,186295,0
|
| 305 |
+
MNR.US,D,20250113,000000,17.25,17.44,16.94,17.24,143426,0
|
| 306 |
+
MNR.US,D,20250114,000000,17.2808,17.58,17.125,17.54,158550,0
|
| 307 |
+
MNR.US,D,20250115,000000,17.68,17.6999,17.34,17.6,151386,0
|
| 308 |
+
MNR.US,D,20250116,000000,17.61,17.984,17.42,17.61,204222,0
|
| 309 |
+
MNR.US,D,20250117,000000,17.6311,17.8999,17.53,17.65,139137,0
|
| 310 |
+
MNR.US,D,20250121,000000,17.9499,17.98,17.6035,17.78,244586,0
|
| 311 |
+
MNR.US,D,20250122,000000,17.78,18.28,17.75,18.02,228877,0
|
| 312 |
+
MNR.US,D,20250123,000000,18.25,18.4338,18.02,18.3,197373,0
|
| 313 |
+
MNR.US,D,20250124,000000,18.464,18.9973,18.16,18.17,419831,0
|
| 314 |
+
MNR.US,D,20250127,000000,18.3,18.46,17.9,18.08,226653,0
|
| 315 |
+
MNR.US,D,20250128,000000,18.1691,18.27,17.8,17.95,200362,0
|
| 316 |
+
MNR.US,D,20250129,000000,18.06,18.27,17.4,17.43,147121,0
|
| 317 |
+
MNR.US,D,20250130,000000,17.55,17.82,17.3,17.81,120087,0
|
| 318 |
+
MNR.US,D,20250131,000000,17.84,17.89,17.53,17.8,84152,0
|
| 319 |
+
MNR.US,D,20250203,000000,17.83,18.1,17.53,17.55,198441,0
|
| 320 |
+
MNR.US,D,20250204,000000,17.55,17.9842,17.27,17.45,246532,0
|
| 321 |
+
MNR.US,D,20250205,000000,17.6,17.6,17.1,17.18,163786,0
|
| 322 |
+
MNR.US,D,20250206,000000,15.79,15.82,15.56,15.82,1614153,0
|
| 323 |
+
MNR.US,D,20250207,000000,15.77,16.1826,15.77,16.04,679410,0
|
| 324 |
+
MNR.US,D,20250210,000000,16.26,16.45,16.1,16.2,481863,0
|
| 325 |
+
MNR.US,D,20250211,000000,16.35,16.4899,16.09,16.25,582145,0
|
| 326 |
+
MNR.US,D,20250212,000000,16.334,16.4199,15.81,15.91,550605,0
|
| 327 |
+
MNR.US,D,20250213,000000,16.025,16.314,15.81,16.12,314684,0
|
| 328 |
+
MNR.US,D,20250214,000000,16.225,16.39,16.07,16.12,637937,0
|
| 329 |
+
MNR.US,D,20250218,000000,16.26,16.53,16.12,16.4,808995,0
|
| 330 |
+
MNR.US,D,20250219,000000,16.5,16.57,16.31,16.39,400741,0
|
| 331 |
+
MNR.US,D,20250220,000000,16.5,16.65,16.1,16.33,432967,0
|
| 332 |
+
MNR.US,D,20250221,000000,16.34,16.34,16.01,16.02,403715,0
|
| 333 |
+
MNR.US,D,20250224,000000,16.205,16.205,15.9,15.99,648631,0
|
| 334 |
+
MNR.US,D,20250225,000000,16.09,16.09,15.62,15.75,521746,0
|
| 335 |
+
MNR.US,D,20250226,000000,15.8,15.9884,15.62,15.76,478465,0
|
| 336 |
+
MNR.US,D,20250227,000000,15.225,15.25,14.76,14.83,635979,0
|
| 337 |
+
MNR.US,D,20250228,000000,14.6136,14.88,14.52,14.85,284042,0
|
| 338 |
+
MNR.US,D,20250303,000000,14.95,15.2,14.375,14.47,292496,0
|
| 339 |
+
MNR.US,D,20250304,000000,14.41,14.44,13.7013,14.14,485116,0
|
| 340 |
+
MNR.US,D,20250305,000000,14.13,14.32,13.53,13.85,578435,0
|
| 341 |
+
MNR.US,D,20250306,000000,13.7,13.94,13.68,13.73,165752,0
|
| 342 |
+
MNR.US,D,20250307,000000,14.1818,14.19,13.8,14.01,229589,0
|
| 343 |
+
MNR.US,D,20250310,000000,14.05,14.24,13.82,13.87,117170,0
|
| 344 |
+
MNR.US,D,20250311,000000,14.17,14.17,13.76,14.12,196449,0
|
| 345 |
+
MNR.US,D,20250312,000000,14.2,14.8102,14.17,14.53,467299,0
|
| 346 |
+
MNR.US,D,20250313,000000,14.799,14.84,14.3,14.3,288344,0
|
| 347 |
+
MNR.US,D,20250314,000000,14.4,15.05,14.2049,14.62,698386,0
|
| 348 |
+
MNR.US,D,20250317,000000,14.775,15.14,14.62,14.95,235044,0
|
| 349 |
+
MNR.US,D,20250318,000000,15.1496,15.2301,14.76,15,121876,0
|
| 350 |
+
MNR.US,D,20250319,000000,14.74,15.2946,14.74,15.2,118989,0
|
| 351 |
+
MNR.US,D,20250320,000000,15.06,15.25,14.84,15.11,279962,0
|
| 352 |
+
MNR.US,D,20250321,000000,14.85,15.28,14.85,15.2,95898,0
|
| 353 |
+
MNR.US,D,20250324,000000,15.3757,15.64,15.21,15.5,169983,0
|
| 354 |
+
MNR.US,D,20250325,000000,15.4944,15.75,15.2501,15.38,161258,0
|
| 355 |
+
MNR.US,D,20250326,000000,15.39,15.5,15.26,15.27,84502,0
|
| 356 |
+
MNR.US,D,20250327,000000,15.4,15.49,15.23,15.34,88624,0
|
| 357 |
+
MNR.US,D,20250328,000000,15.43,15.525,15.23,15.4,98358,0
|
| 358 |
+
MNR.US,D,20250331,000000,15.4,15.59,15.2402,15.55,164051,0
|
| 359 |
+
MNR.US,D,20250401,000000,15.44,15.8,15.383,15.77,158356,0
|
| 360 |
+
MNR.US,D,20250402,000000,15.75,15.91,15.59,15.64,213501,0
|
| 361 |
+
MNR.US,D,20250403,000000,15.2322,15.49,15.1,15.25,180795,0
|
| 362 |
+
MNR.US,D,20250404,000000,15.13,15.26,13.55,13.6,489191,0
|
| 363 |
+
MNR.US,D,20250407,000000,13.21,13.8699,12.4,13.23,497246,0
|
| 364 |
+
MNR.US,D,20250408,000000,14,14.055,13.01,13.3,482574,0
|
| 365 |
+
MNR.US,D,20250409,000000,12.99,14.03,12.5901,13.87,684661,0
|
| 366 |
+
MNR.US,D,20250410,000000,13.54,13.77,12.91,13.08,188535,0
|
| 367 |
+
MNR.US,D,20250411,000000,13.4345,13.4345,12.92,13.14,135728,0
|
| 368 |
+
MNR.US,D,20250414,000000,13.2,13.39,12.93,13.11,467745,0
|
| 369 |
+
MNR.US,D,20250415,000000,13.38,13.415,13.08,13.23,102332,0
|
| 370 |
+
MNR.US,D,20250416,000000,13.32,13.55,13.11,13.17,128074,0
|
| 371 |
+
MNR.US,D,20250417,000000,13.45,14,13.32,13.46,116282,0
|
| 372 |
+
MNR.US,D,20250421,000000,13.4,13.55,13.02,13.05,157088,0
|
| 373 |
+
MNR.US,D,20250422,000000,13.2,13.46,13.1,13.46,98222,0
|
| 374 |
+
MNR.US,D,20250423,000000,13.99,13.99,13.45,13.65,118961,0
|
| 375 |
+
MNR.US,D,20250424,000000,13.746,13.99,13.715,13.95,76169,0
|
| 376 |
+
MNR.US,D,20250425,000000,14.04,14.0882,13.83,14.04,117518,0
|
| 377 |
+
MNR.US,D,20250428,000000,14.055,14.17,13.8,13.98,106054,0
|
| 378 |
+
MNR.US,D,20250429,000000,13.89,13.9237,13.3,13.5,152009,0
|
| 379 |
+
MNR.US,D,20250430,000000,13.5315,13.64,13.2745,13.43,140443,0
|
| 380 |
+
MNR.US,D,20250501,000000,13.5,13.59,13.225,13.49,149717,0
|
| 381 |
+
MNR.US,D,20250502,000000,13.64,13.8791,13.5177,13.81,176465,0
|
| 382 |
+
MNR.US,D,20250505,000000,13.66,13.7324,13.35,13.36,256678,0
|
| 383 |
+
MNR.US,D,20250506,000000,13.4,13.5351,13.21,13.35,160530,0
|
| 384 |
+
MNR.US,D,20250507,000000,13.3,13.3794,13.19,13.31,104877,0
|
| 385 |
+
MNR.US,D,20250508,000000,13.305,13.53,13.27,13.46,238638,0
|
| 386 |
+
MNR.US,D,20250509,000000,14.6,14.6,13.81,13.96,549626,0
|
| 387 |
+
MNR.US,D,20250512,000000,14.54,14.64,14.15,14.32,401448,0
|
| 388 |
+
MNR.US,D,20250513,000000,14.3976,14.6432,14.22,14.33,453689,0
|
| 389 |
+
MNR.US,D,20250514,000000,14.4499,14.4499,14.12,14.26,283585,0
|
| 390 |
+
MNR.US,D,20250515,000000,14.3,14.33,13.95,13.99,290753,0
|
| 391 |
+
MNR.US,D,20250516,000000,14.2,14.31,13.93,14.2,338731,0
|
| 392 |
+
MNR.US,D,20250519,000000,14.25,14.405,14.0756,14.25,633670,0
|
| 393 |
+
MNR.US,D,20250520,000000,14.59,14.7464,14.35,14.5,632883,0
|
| 394 |
+
MNR.US,D,20250521,000000,14.59,14.6688,14.3201,14.52,674235,0
|
| 395 |
+
MNR.US,D,20250522,000000,13.6,13.79,13.55,13.63,306167,0
|
| 396 |
+
MNR.US,D,20250523,000000,13.57,13.61,13.35,13.51,203156,0
|
| 397 |
+
MNR.US,D,20250527,000000,13.63,13.65,13.3,13.5,249737,0
|
| 398 |
+
MNR.US,D,20250528,000000,13.61,13.65,13.45,13.58,187274,0
|
| 399 |
+
MNR.US,D,20250529,000000,13.65,13.69,13.42,13.51,110243,0
|
| 400 |
+
MNR.US,D,20250530,000000,13.45,13.53,13.2601,13.32,287808,0
|
| 401 |
+
MNR.US,D,20250602,000000,13.485,13.6099,13.195,13.25,351723,0
|
| 402 |
+
MNR.US,D,20250603,000000,13.1947,13.4125,13.17,13.26,236319,0
|
| 403 |
+
MNR.US,D,20250604,000000,13.26,13.4382,12.96,13.01,451750,0
|
| 404 |
+
MNR.US,D,20250605,000000,13.16,13.2299,12.91,13,329590,0
|
| 405 |
+
MNR.US,D,20250606,000000,13.03,13.38,13.03,13.26,195714,0
|
| 406 |
+
MNR.US,D,20250609,000000,13.4,13.59,13.36,13.42,248241,0
|
| 407 |
+
MNR.US,D,20250610,000000,13.52,13.7698,13.45,13.64,479549,0
|
| 408 |
+
MNR.US,D,20250611,000000,13.8,14.255,13.66,14.09,606892,0
|
| 409 |
+
MNR.US,D,20250612,000000,14.056,14.45,13.9,14.42,475210,0
|
| 410 |
+
MNR.US,D,20250613,000000,14.77,14.9,14.28,14.69,983849,0
|
| 411 |
+
MNR.US,D,20250616,000000,14.765,15.08,14.64,14.7,1360449,0
|
| 412 |
+
MNR.US,D,20250617,000000,14.8,15.06,14.69,15,607106,0
|
| 413 |
+
MNR.US,D,20250618,000000,15.0736,15.36,14.89,15.36,500035,0
|
| 414 |
+
MNR.US,D,20250620,000000,15.37,15.4805,15.24,15.35,829143,0
|
| 415 |
+
MNR.US,D,20250623,000000,15.53,15.6,14.92,15.04,322903,0
|
| 416 |
+
MNR.US,D,20250624,000000,14.78,14.9,14.59,14.76,480481,0
|
| 417 |
+
MNR.US,D,20250625,000000,14.86,14.8799,14.3,14.34,230921,0
|
| 418 |
+
MNR.US,D,20250626,000000,14.3414,14.5467,14.31,14.42,183848,0
|
| 419 |
+
MNR.US,D,20250627,000000,14.8133,14.8133,14.3,14.46,214779,0
|
| 420 |
+
MNR.US,D,20250630,000000,14.4958,14.55,14.255,14.44,328705,0
|
| 421 |
+
MNR.US,D,20250701,000000,14.5,14.6899,14.3,14.5,210043,0
|
| 422 |
+
MNR.US,D,20250702,000000,14.61,14.87,14.5,14.75,363465,0
|
| 423 |
+
MNR.US,D,20250703,000000,14.76,14.8937,14.65,14.75,159448,0
|
| 424 |
+
MNR.US,D,20250707,000000,14.85,14.85,14.3,14.4,319614,0
|
| 425 |
+
MNR.US,D,20250708,000000,14.46,14.78,14.45,14.66,200986,0
|
| 426 |
+
MNR.US,D,20250709,000000,14.7,14.8899,14.41,14.46,343596,0
|
| 427 |
+
MNR.US,D,20250710,000000,14.75,14.865,14.52,14.7,509461,0
|
| 428 |
+
MNR.US,D,20250711,000000,14.7,15.14,14.61,14.99,477533,0
|
| 429 |
+
MNR.US,D,20250714,000000,15,15.1392,14.86,15.11,581571,0
|
| 430 |
+
MNR.US,D,20250715,000000,15.16,15.16,14.85,14.9,287809,0
|
| 431 |
+
MNR.US,D,20250716,000000,14.91,15.0476,14.66,14.77,221884,0
|
| 432 |
+
MNR.US,D,20250717,000000,14.7,14.8721,14.7,14.72,299674,0
|
| 433 |
+
MNR.US,D,20250718,000000,14.8694,14.89,14.615,14.7,251961,0
|
| 434 |
+
MNR.US,D,20250721,000000,14.7,14.8186,14.42,14.42,373157,0
|
| 435 |
+
MNR.US,D,20250722,000000,14.45,14.8999,14.43,14.74,433797,0
|
| 436 |
+
MNR.US,D,20250723,000000,14.77,15.1197,14.66,15.09,361766,0
|
| 437 |
+
MNR.US,D,20250724,000000,15.12,15.25,14.9712,15.25,242300,0
|
| 438 |
+
MNR.US,D,20250725,000000,15.28,15.5,15.055,15.08,315941,0
|
| 439 |
+
MNR.US,D,20250728,000000,15.2,15.525,15.2,15.47,396725,0
|
| 440 |
+
MNR.US,D,20250729,000000,15.43,15.57,15.33,15.57,239594,0
|
| 441 |
+
MNR.US,D,20250730,000000,15.525,15.58,15.06,15.24,510070,0
|
| 442 |
+
MNR.US,D,20250731,000000,15.15,15.4,14.9,15.05,250223,0
|
| 443 |
+
MNR.US,D,20250801,000000,15.0101,15.095,14.58,14.69,328857,0
|
| 444 |
+
MNR.US,D,20250804,000000,14.82,14.97,14.62,14.69,242297,0
|
| 445 |
+
MNR.US,D,20250805,000000,14.7481,14.8616,14.61,14.84,223489,0
|
| 446 |
+
MNR.US,D,20250806,000000,14.87,14.99,14.67,14.75,226326,0
|
| 447 |
+
MNR.US,D,20250807,000000,14.8875,15.15,14.79,14.81,305981,0
|
| 448 |
+
MNR.US,D,20250808,000000,14.5,14.645,13.86,14.49,656354,0
|
| 449 |
+
MNR.US,D,20250811,000000,14.6,14.6,14.17,14.39,345260,0
|
| 450 |
+
MNR.US,D,20250812,000000,14.4198,14.5,14.24,14.4,371945,0
|
| 451 |
+
MNR.US,D,20250813,000000,14.47,14.5465,14.31,14.5,253552,0
|
| 452 |
+
MNR.US,D,20250814,000000,14.43,14.54,14.36,14.5,145547,0
|
| 453 |
+
MNR.US,D,20250815,000000,14.5,14.55,14.37,14.38,96527,0
|
| 454 |
+
MNR.US,D,20250818,000000,14.38,14.4,14.2,14.28,218180,0
|
| 455 |
+
MNR.US,D,20250819,000000,14.28,14.33,13.81,13.83,642970,0
|
| 456 |
+
MNR.US,D,20250820,000000,13.985,14.05,13.71,13.94,364118,0
|
| 457 |
+
MNR.US,D,20250821,000000,13.67,13.6899,13.49,13.55,249559,0
|
| 458 |
+
MNR.US,D,20250822,000000,13.5257,13.83,13.46,13.77,260291,0
|
| 459 |
+
MNR.US,D,20250825,000000,13.82,14.0194,13.8,13.92,178555,0
|
| 460 |
+
MNR.US,D,20250826,000000,13.89,13.91,13.75,13.79,107150,0
|
| 461 |
+
MNR.US,D,20250827,000000,13.87,14.14,13.87,14.11,245167,0
|
| 462 |
+
MNR.US,D,20250828,000000,14.16,14.3194,14.0095,14.27,207014,0
|
| 463 |
+
MNR.US,D,20250829,000000,14.295,14.35,14.05,14.23,285276,0
|
| 464 |
+
MNR.US,D,20250902,000000,14.185,14.25,14.0091,14.19,162750,0
|
| 465 |
+
MNR.US,D,20250903,000000,14.12,14.155,13.94,14.13,194324,0
|
| 466 |
+
MNR.US,D,20250904,000000,14.15,14.26,14.0095,14.1,201205,0
|
| 467 |
+
MNR.US,D,20250905,000000,14.01,14.14,13.71,14.04,355586,0
|
| 468 |
+
MNR.US,D,20250908,000000,14.06,14.11,13.77,13.8,254023,0
|
| 469 |
+
MNR.US,D,20250909,000000,13.8,13.9555,13.55,13.57,222310,0
|
| 470 |
+
MNR.US,D,20250910,000000,13.6,13.77,13.51,13.75,164858,0
|
| 471 |
+
MNR.US,D,20250911,000000,13.73,13.7952,13.61,13.64,114343,0
|
| 472 |
+
MNR.US,D,20250912,000000,13.7,13.7,13.47,13.6,288742,0
|
| 473 |
+
MNR.US,D,20250915,000000,13.66,13.69,13.39,13.39,215321,0
|
| 474 |
+
MNR.US,D,20250916,000000,13.36,13.58,13.354,13.58,154689,0
|
| 475 |
+
MNR.US,D,20250917,000000,13.75,13.78,13.07,13.67,392360,0
|
| 476 |
+
MNR.US,D,20250918,000000,13.7115,13.79,13.45,13.54,222004,0
|
| 477 |
+
MNR.US,D,20250919,000000,13.605,13.6521,13.07,13.09,369822,0
|
| 478 |
+
MNR.US,D,20250922,000000,13.1,13.15,12.9,12.97,247053,0
|
| 479 |
+
MNR.US,D,20250923,000000,13.02,13.35,13,13.06,176279,0
|
| 480 |
+
MNR.US,D,20250924,000000,13.2957,13.4699,13.09,13.27,260822,0
|
| 481 |
+
MNR.US,D,20250925,000000,13.29,13.3,13.05,13.13,151945,0
|
| 482 |
+
MNR.US,D,20250926,000000,13.3442,13.47,13.17,13.31,205487,0
|
| 483 |
+
MNR.US,D,20250929,000000,13.31,13.3567,13.1,13.29,156890,0
|
| 484 |
+
MNR.US,D,20250930,000000,13.21,13.3473,13.045,13.18,234246,0
|
| 485 |
+
MNR.US,D,20251001,000000,13.18,13.46,13.0547,13.44,220708,0
|
| 486 |
+
MNR.US,D,20251002,000000,13.4661,13.4665,12.98,12.98,353683,0
|
| 487 |
+
MNR.US,D,20251003,000000,13.05,13.37,13.0001,13.15,261000,0
|
| 488 |
+
MNR.US,D,20251006,000000,13.2258,13.35,13.14,13.22,149184,0
|
| 489 |
+
MNR.US,D,20251007,000000,13.1612,13.27,13.09,13.13,155568,0
|
| 490 |
+
MNR.US,D,20251008,000000,13.26,13.2859,12.9028,13.21,443482,0
|
| 491 |
+
MNR.US,D,20251009,000000,13.1501,13.33,12.83,12.87,287470,0
|
| 492 |
+
MNR.US,D,20251010,000000,12.9,12.9,12.225,12.25,490261,0
|
| 493 |
+
MNR.US,D,20251013,000000,12.45,12.4589,12.2004,12.35,353892,0
|
| 494 |
+
MNR.US,D,20251014,000000,12.22,12.44,12.2,12.22,243198,0
|
| 495 |
+
MNR.US,D,20251015,000000,12.4,12.42,12.2,12.27,236170,0
|
| 496 |
+
MNR.US,D,20251016,000000,12.38,12.441,11.91,12.07,358026,0
|
| 497 |
+
MNR.US,D,20251017,000000,12.125,12.22,11.79,11.87,334192,0
|
| 498 |
+
MNR.US,D,20251020,000000,11.87,12.19,11.85,12.04,289391,0
|
| 499 |
+
MNR.US,D,20251021,000000,12,12.1,11.92,11.99,298480,0
|
| 500 |
+
MNR.US,D,20251022,000000,12.07,12.15,11.9,12,250546,0
|
| 501 |
+
MNR.US,D,20251023,000000,12.183,12.27,12.095,12.16,254276,0
|
| 502 |
+
MNR.US,D,20251024,000000,12.2,12.3199,12.12,12.18,189224,0
|
| 503 |
+
MNR.US,D,20251027,000000,12.64,13.01,12.37,12.46,681253,0
|
| 504 |
+
MNR.US,D,20251028,000000,12.52,12.64,12.24,12.3,361444,0
|
| 505 |
+
MNR.US,D,20251029,000000,12.26,12.3599,12.04,12.14,363433,0
|
| 506 |
+
MNR.US,D,20251030,000000,12.1,12.215,11.9511,12.05,467415,0
|
| 507 |
+
MNR.US,D,20251031,000000,12.16,12.25,12,12,242585,0
|
| 508 |
+
MNR.US,D,20251103,000000,12.02,12.2,11.975,12.18,284693,0
|
| 509 |
+
MNR.US,D,20251104,000000,12.03,12.17,11.62,11.77,617572,0
|
| 510 |
+
MNR.US,D,20251105,000000,11.9,12.2,11.8496,12,362545,0
|
| 511 |
+
MNR.US,D,20251106,000000,12.1105,12.25,11.87,12.08,307546,0
|
| 512 |
+
MNR.US,D,20251107,000000,11.95,11.99,11.39,11.61,720866,0
|
| 513 |
+
MNR.US,D,20251110,000000,11.76,11.7999,11.44,11.51,642709,0
|
| 514 |
+
MNR.US,D,20251111,000000,11.46,11.89,11.46,11.78,356219,0
|
| 515 |
+
MNR.US,D,20251112,000000,11.8164,12.06,11.77,11.98,374888,0
|
| 516 |
+
MNR.US,D,20251113,000000,12,12.24,11.88,11.94,408060,0
|
| 517 |
+
MNR.US,D,20251114,000000,11.852,12.1099,11.77,12.04,328793,0
|
| 518 |
+
MNR.US,D,20251117,000000,12.18,12.18,11.8,11.83,308589,0
|
| 519 |
+
MNR.US,D,20251118,000000,11.79,12.15,11.77,12.09,425828,0
|
| 520 |
+
MNR.US,D,20251119,000000,12.01,12.2427,11.8501,12.18,525486,0
|
| 521 |
+
MNR.US,D,20251120,000000,12.06,12.26,11.935,12,609989,0
|
| 522 |
+
MNR.US,D,20251121,000000,11.875,11.95,10.93,11.6,1008067,0
|
| 523 |
+
MNR.US,D,20251124,000000,11.59,11.59,11.38,11.51,440257,0
|
| 524 |
+
MNR.US,D,20251125,000000,11.5,11.5,11.26,11.29,509624,0
|
| 525 |
+
MNR.US,D,20251126,000000,11.5,11.74,11.36,11.64,610497,0
|
| 526 |
+
MNR.US,D,20251128,000000,11.61,11.86,11.61,11.82,84175,0
|
| 527 |
+
MNR.US,D,20251201,000000,11.79,11.99,11.7601,11.86,181110,0
|
| 528 |
+
MNR.US,D,20251202,000000,11.9751,12.2,11.71,12.08,441043,0
|
| 529 |
+
MNR.US,D,20251203,000000,12.13,12.45,12.0901,12.31,521649,0
|
| 530 |
+
MNR.US,D,20251204,000000,12.4299,12.5499,12.3075,12.42,242935,0
|
| 531 |
+
MNR.US,D,20251205,000000,12.4,12.68,12.2701,12.49,287310,0
|
| 532 |
+
MNR.US,D,20251208,000000,12.45,12.71,12.3,12.3,158945,0
|
| 533 |
+
MNR.US,D,20251209,000000,12.3,12.36,12.06,12.22,206838,0
|
| 534 |
+
MNR.US,D,20251210,000000,12.075,12.22,11.91,12.09,344641,0
|
| 535 |
+
MNR.US,D,20251211,000000,12.185,12.225,11.88,11.92,176479,0
|
| 536 |
+
MNR.US,D,20251212,000000,11.99,12.0199,11.64,11.77,249889,0
|
| 537 |
+
MNR.US,D,20251215,000000,11.795,11.83,11.51,11.71,495549,0
|
| 538 |
+
MNR.US,D,20251216,000000,11.6952,11.6952,11.24,11.39,458867,0
|
| 539 |
+
MNR.US,D,20251217,000000,11.475,11.78,11.305,11.64,325609,0
|
| 540 |
+
MNR.US,D,20251218,000000,11.75,11.75,11.375,11.5,308122,0
|
| 541 |
+
MNR.US,D,20251219,000000,11.5,11.7499,11,11.14,888943,0
|
| 542 |
+
MNR.US,D,20251222,000000,11.14,11.6091,11.03,11.12,721851,0
|
| 543 |
+
MNR.US,D,20251223,000000,11.15,11.3199,10.97,11.1,338062,0
|
| 544 |
+
MNR.US,D,20251224,000000,11.086,11.25,11,11.2,210440,0
|
| 545 |
+
MNR.US,D,20251226,000000,11.255,11.37,11.03,11.15,246246,0
|
| 546 |
+
MNR.US,D,20251229,000000,11.1101,11.17,10.96,11.03,571498,0
|
| 547 |
+
MNR.US,D,20251230,000000,11.03,11.4,11.01,11.28,687620,0
|
| 548 |
+
MNR.US,D,20251231,000000,11.2586,11.2586,11.01,11.04,452096,0
|
| 549 |
+
MNR.US,D,20260102,000000,11.1,11.38,11.07,11.25,204641,0
|
| 550 |
+
MNR.US,D,20260105,000000,11.4,11.44,10.89,11.19,447696,0
|
| 551 |
+
MNR.US,D,20260106,000000,11.2502,11.27,11.01,11.01,274714,0
|
| 552 |
+
MNR.US,D,20260107,000000,11.1,11.114,10.79,10.83,311704,0
|
| 553 |
+
MNR.US,D,20260108,000000,10.85,11.165,10.79,11.05,314940,0
|
| 554 |
+
MNR.US,D,20260109,000000,11.1595,11.1779,10.46,10.83,654679,0
|
| 555 |
+
MNR.US,D,20260112,000000,10.83,10.91,10.66,10.8,430686,0
|
| 556 |
+
MNR.US,D,20260113,000000,10.95,11.1999,10.88,11.04,342766,0
|
| 557 |
+
MNR.US,D,20260114,000000,11.021,11.27,10.93,10.94,249846,0
|
| 558 |
+
MNR.US,D,20260115,000000,10.9,11.1,10.748,11.01,341231,0
|
| 559 |
+
MNR.US,D,20260116,000000,10.8347,11.044,10.8,10.99,285536,0
|
| 560 |
+
MNR.US,D,20260120,000000,11.08,11.25,11.0101,11.06,266425,0
|
| 561 |
+
MNR.US,D,20260121,000000,11.22,11.5091,11.14,11.37,278076,0
|
| 562 |
+
MNR.US,D,20260122,000000,11.35,11.48,11.195,11.45,350593,0
|
| 563 |
+
MNR.US,D,20260123,000000,11.6,11.6,11.39,11.43,283801,0
|
| 564 |
+
MNR.US,D,20260126,000000,11.55,11.5651,11.28,11.33,317836,0
|
| 565 |
+
MNR.US,D,20260127,000000,11.36,11.55,11.28,11.52,342420,0
|
| 566 |
+
MNR.US,D,20260128,000000,11.55,11.6,11.3376,11.4,176254,0
|
| 567 |
+
MNR.US,D,20260129,000000,11.55,11.79,11.45,11.73,562125,0
|
| 568 |
+
MNR.US,D,20260130,000000,11.705,11.7906,11.502,11.69,191045,0
|
| 569 |
+
MNR.US,D,20260202,000000,11.5003,11.85,11.3882,11.62,251520,0
|
| 570 |
+
MNR.US,D,20260203,000000,11.8199,11.8199,11.4605,11.76,155606,0
|
| 571 |
+
MNR.US,D,20260204,000000,11.855,12.06,11.7801,12,226389,0
|
| 572 |
+
MNR.US,D,20260205,000000,11.92,12.1,11.66,11.95,355965,0
|
| 573 |
+
MNR.US,D,20260206,000000,12.025,12.375,12.01,12.33,302084,0
|
| 574 |
+
MNR.US,D,20260209,000000,12.4,12.74,12.28,12.62,423559,0
|
| 575 |
+
MNR.US,D,20260210,000000,12.67,12.74,12.47,12.54,170320,0
|
| 576 |
+
MNR.US,D,20260211,000000,12.66,13.08,12.6001,13.03,274960,0
|
| 577 |
+
MNR.US,D,20260212,000000,13.07,13.13,12.48,12.54,425795,0
|
| 578 |
+
MNR.US,D,20260213,000000,12.92,13.2399,12.82,13.1,336777,0
|
| 579 |
+
MNR.US,D,20260217,000000,13.2,13.3489,12.83,13.31,277296,0
|
| 580 |
+
MNR.US,D,20260218,000000,13.38,13.44,13.1,13.44,372767,0
|
daily/us/nyse stocks/2/mod.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/moh.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mplx.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mpv.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/mqt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ms_e.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ms_i.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/msd.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/msgs.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/msif.us.txt
ADDED
|
@@ -0,0 +1,263 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MSIF.US,D,20250203,000000,16.5,16.5693,16.21,16.5,168344,0
|
| 3 |
+
MSIF.US,D,20250204,000000,16.5,16.91,16.45,16.91,152118,0
|
| 4 |
+
MSIF.US,D,20250205,000000,17.01,17.1,16.7,16.81,134515,0
|
| 5 |
+
MSIF.US,D,20250206,000000,16.8154,16.94,16.67,16.89,86410,0
|
| 6 |
+
MSIF.US,D,20250207,000000,16.8752,17,16.75,16.89,51504,0
|
| 7 |
+
MSIF.US,D,20250210,000000,16.874,17.09,16.796,16.98,89075,0
|
| 8 |
+
MSIF.US,D,20250211,000000,17,17.05,16.83,16.87,49911,0
|
| 9 |
+
MSIF.US,D,20250212,000000,16.89,17.03,16.761,17.02,47436,0
|
| 10 |
+
MSIF.US,D,20250213,000000,17.32,17.32,16.8883,17.09,70965,0
|
| 11 |
+
MSIF.US,D,20250214,000000,17.09,17.3,17.0499,17.15,127174,0
|
| 12 |
+
MSIF.US,D,20250218,000000,17.35,17.64,17.15,17.62,150074,0
|
| 13 |
+
MSIF.US,D,20250219,000000,17.6,17.9995,17.592,17.84,150200,0
|
| 14 |
+
MSIF.US,D,20250220,000000,17.99,17.99,17.53,17.55,115831,0
|
| 15 |
+
MSIF.US,D,20250221,000000,17.6,17.75,17.3,17.37,58291,0
|
| 16 |
+
MSIF.US,D,20250224,000000,17.4129,17.5,16.93,17.08,89858,0
|
| 17 |
+
MSIF.US,D,20250225,000000,17.07,17.07,16.66,16.9,53885,0
|
| 18 |
+
MSIF.US,D,20250226,000000,16.9,17.2,16.8,16.88,64277,0
|
| 19 |
+
MSIF.US,D,20250227,000000,16.98,17.0996,16.82,16.85,47566,0
|
| 20 |
+
MSIF.US,D,20250228,000000,16.77,17.1,16.76,17.1,62036,0
|
| 21 |
+
MSIF.US,D,20250303,000000,17.25,17.3499,16.92,16.97,72993,0
|
| 22 |
+
MSIF.US,D,20250304,000000,17.01,17.01,16.445,16.72,91121,0
|
| 23 |
+
MSIF.US,D,20250305,000000,16.85,17.09,16.6515,17.03,110362,0
|
| 24 |
+
MSIF.US,D,20250306,000000,16.8,17.1793,16.8,16.88,35578,0
|
| 25 |
+
MSIF.US,D,20250307,000000,16.855,17.1995,16.8,16.95,37211,0
|
| 26 |
+
MSIF.US,D,20250310,000000,16.93,17.0984,16.1,16.36,217123,0
|
| 27 |
+
MSIF.US,D,20250311,000000,16.4434,16.4434,15.85,16.13,152730,0
|
| 28 |
+
MSIF.US,D,20250312,000000,16.1323,16.5045,16.05,16.31,59793,0
|
| 29 |
+
MSIF.US,D,20250313,000000,16.455,16.56,15.89,16.04,42831,0
|
| 30 |
+
MSIF.US,D,20250314,000000,16.16,16.423,16.05,16.1,42856,0
|
| 31 |
+
MSIF.US,D,20250317,000000,16.1978,16.93,16.17,16.93,117952,0
|
| 32 |
+
MSIF.US,D,20250318,000000,16.9301,17.05,16.8,17.01,33752,0
|
| 33 |
+
MSIF.US,D,20250319,000000,17.1,17.45,17.1,17.23,57832,0
|
| 34 |
+
MSIF.US,D,20250320,000000,17.25,17.3999,16.96,17.3,65340,0
|
| 35 |
+
MSIF.US,D,20250321,000000,17.75,17.85,17.01,17.36,354318,0
|
| 36 |
+
MSIF.US,D,20250324,000000,17.6419,17.6419,17.3,17.44,49841,0
|
| 37 |
+
MSIF.US,D,20250325,000000,17.5928,17.5969,17.2501,17.35,40440,0
|
| 38 |
+
MSIF.US,D,20250326,000000,17.405,17.4899,16.95,17.07,52079,0
|
| 39 |
+
MSIF.US,D,20250327,000000,17.07,17.1,16.9191,17.02,24290,0
|
| 40 |
+
MSIF.US,D,20250328,000000,17,17.084,16.59,16.64,36822,0
|
| 41 |
+
MSIF.US,D,20250331,000000,16.23,16.59,16.23,16.47,73255,0
|
| 42 |
+
MSIF.US,D,20250401,000000,16.4342,16.58,16.2,16.34,77905,0
|
| 43 |
+
MSIF.US,D,20250402,000000,16.3637,16.631061,16.3,16.39,15387,0
|
| 44 |
+
MSIF.US,D,20250403,000000,16.2589,16.6122,16.1,16.22,46778,0
|
| 45 |
+
MSIF.US,D,20250404,000000,15.17,16.14,14.44,15.12,139345,0
|
| 46 |
+
MSIF.US,D,20250407,000000,14.9,15.3,14.17,14.61,80201,0
|
| 47 |
+
MSIF.US,D,20250408,000000,14.945,15.2,14.01,14.16,114027,0
|
| 48 |
+
MSIF.US,D,20250409,000000,14.2155,15.5799,14.11,15.26,59414,0
|
| 49 |
+
MSIF.US,D,20250410,000000,15.15,15.3,14.3905,14.6,30602,0
|
| 50 |
+
MSIF.US,D,20250411,000000,14.75,14.8,14.12,14.37,43493,0
|
| 51 |
+
MSIF.US,D,20250414,000000,14.66,14.75,14.4,14.65,57241,0
|
| 52 |
+
MSIF.US,D,20250415,000000,14.74,15.18,14.655,15,90514,0
|
| 53 |
+
MSIF.US,D,20250416,000000,15.05,15.43,14.85,15.37,89140,0
|
| 54 |
+
MSIF.US,D,20250417,000000,15.19,15.9,15.19,15.83,21276,0
|
| 55 |
+
MSIF.US,D,20250421,000000,15.85,16,15.06,15.2,28088,0
|
| 56 |
+
MSIF.US,D,20250422,000000,15.35,15.4334,15.0601,15.32,23930,0
|
| 57 |
+
MSIF.US,D,20250423,000000,15.82,15.935,15.4,15.61,38285,0
|
| 58 |
+
MSIF.US,D,20250424,000000,15.75,16.05,15.2201,15.84,45602,0
|
| 59 |
+
MSIF.US,D,20250425,000000,15.9737,16.05,15.555,15.74,71586,0
|
| 60 |
+
MSIF.US,D,20250428,000000,15.7,15.7,15.35,15.55,28826,0
|
| 61 |
+
MSIF.US,D,20250429,000000,15.54,15.54,15.27,15.49,47184,0
|
| 62 |
+
MSIF.US,D,20250430,000000,15.25,15.3,15.07,15.13,28514,0
|
| 63 |
+
MSIF.US,D,20250501,000000,15.12,15.45,15.1,15.35,39679,0
|
| 64 |
+
MSIF.US,D,20250502,000000,15.53,15.55,15.2586,15.46,61457,0
|
| 65 |
+
MSIF.US,D,20250505,000000,15.36,15.45,15.255,15.32,19402,0
|
| 66 |
+
MSIF.US,D,20250506,000000,15.4,15.5,15.32,15.4,22476,0
|
| 67 |
+
MSIF.US,D,20250507,000000,15.49,15.53,15.33,15.43,10717,0
|
| 68 |
+
MSIF.US,D,20250508,000000,15.45,15.91,15.3322,15.68,20892,0
|
| 69 |
+
MSIF.US,D,20250509,000000,15.6051,15.675,15.04,15.17,36860,0
|
| 70 |
+
MSIF.US,D,20250512,000000,15.26,15.4851,15.2,15.27,29658,0
|
| 71 |
+
MSIF.US,D,20250513,000000,15.45,15.77,15.3516,15.64,59809,0
|
| 72 |
+
MSIF.US,D,20250514,000000,15.52,15.7499,14.915,15.05,58894,0
|
| 73 |
+
MSIF.US,D,20250515,000000,15.1,15.24,14.995,15.17,60775,0
|
| 74 |
+
MSIF.US,D,20250516,000000,15.2,15.71,15.1,15.71,42766,0
|
| 75 |
+
MSIF.US,D,20250519,000000,15.6701,16.15,15.66,15.98,33738,0
|
| 76 |
+
MSIF.US,D,20250520,000000,16.05,16.15,16,16.07,25438,0
|
| 77 |
+
MSIF.US,D,20250521,000000,15.8938,15.8938,15.3,15.31,21587,0
|
| 78 |
+
MSIF.US,D,20250522,000000,15.21,15.39,15.1251,15.31,18618,0
|
| 79 |
+
MSIF.US,D,20250523,000000,15.25,15.4783,15.12,15.3,14013,0
|
| 80 |
+
MSIF.US,D,20250527,000000,15.2658,15.4797,15.15,15.3,29575,0
|
| 81 |
+
MSIF.US,D,20250528,000000,15.2427,15.57,15.17,15.49,30692,0
|
| 82 |
+
MSIF.US,D,20250529,000000,15.55,15.58,15.45,15.58,38299,0
|
| 83 |
+
MSIF.US,D,20250530,000000,15.565,15.7475,15.5026,15.73,26243,0
|
| 84 |
+
MSIF.US,D,20250602,000000,15.75,16.24,15.71,16.11,54785,0
|
| 85 |
+
MSIF.US,D,20250603,000000,16,16.2499,15.5289,15.7,77792,0
|
| 86 |
+
MSIF.US,D,20250604,000000,16.26,16.71,16.25,16.65,321288,0
|
| 87 |
+
MSIF.US,D,20250605,000000,16.81,17.35,16.75,17.12,128845,0
|
| 88 |
+
MSIF.US,D,20250606,000000,17.26,17.41,17.1,17.25,120501,0
|
| 89 |
+
MSIF.US,D,20250609,000000,17.5,18.0946,17.3,17.98,204247,0
|
| 90 |
+
MSIF.US,D,20250610,000000,17.96,18.0451,17.5,17.64,75887,0
|
| 91 |
+
MSIF.US,D,20250611,000000,17.765,17.9383,17.4,17.63,64379,0
|
| 92 |
+
MSIF.US,D,20250612,000000,17.75,17.75,17.28,17.38,61407,0
|
| 93 |
+
MSIF.US,D,20250613,000000,17.4,17.4928,17.04,17.12,74875,0
|
| 94 |
+
MSIF.US,D,20250616,000000,17.2483,17.66,17.24,17.43,84995,0
|
| 95 |
+
MSIF.US,D,20250617,000000,17.4622,17.52,17.26,17.4,127495,0
|
| 96 |
+
MSIF.US,D,20250618,000000,17.43,17.7499,17.43,17.49,75206,0
|
| 97 |
+
MSIF.US,D,20250620,000000,17.55,17.5998,17.26,17.3,61966,0
|
| 98 |
+
MSIF.US,D,20250623,000000,17.28,17.575,16.6,16.88,150983,0
|
| 99 |
+
MSIF.US,D,20250624,000000,17.05,17.07,16.611,16.76,106070,0
|
| 100 |
+
MSIF.US,D,20250625,000000,16.88,17,16.5,16.7,78803,0
|
| 101 |
+
MSIF.US,D,20250626,000000,16.77,16.88,16.5,16.56,105533,0
|
| 102 |
+
MSIF.US,D,20250627,000000,16.675,16.675,16.32,16.32,101497,0
|
| 103 |
+
MSIF.US,D,20250630,000000,16.135,16.5,16.07,16.43,116489,0
|
| 104 |
+
MSIF.US,D,20250701,000000,16.203,16.48,16.01,16.04,50317,0
|
| 105 |
+
MSIF.US,D,20250702,000000,16.06,16.32,16,16.32,127387,0
|
| 106 |
+
MSIF.US,D,20250703,000000,16.3,16.53,16.3,16.53,73530,0
|
| 107 |
+
MSIF.US,D,20250707,000000,16.6026,16.6893,16.12,16.42,87203,0
|
| 108 |
+
MSIF.US,D,20250708,000000,16.5,16.6,16.36,16.5,45850,0
|
| 109 |
+
MSIF.US,D,20250709,000000,16.6,16.65,16.1,16.26,98983,0
|
| 110 |
+
MSIF.US,D,20250710,000000,16.31,16.6,16.26,16.41,44679,0
|
| 111 |
+
MSIF.US,D,20250711,000000,16.36,16.43,16.18,16.2,57550,0
|
| 112 |
+
MSIF.US,D,20250714,000000,16.2501,16.39,16.12,16.39,58191,0
|
| 113 |
+
MSIF.US,D,20250715,000000,16.4,16.5,16.18,16.24,25824,0
|
| 114 |
+
MSIF.US,D,20250716,000000,16.295,16.6,16.19,16.44,26512,0
|
| 115 |
+
MSIF.US,D,20250717,000000,16.5,16.7,16.22,16.47,55310,0
|
| 116 |
+
MSIF.US,D,20250718,000000,16.5,16.5838,16.31,16.47,45969,0
|
| 117 |
+
MSIF.US,D,20250721,000000,16.8678,16.8678,16.4146,16.66,78326,0
|
| 118 |
+
MSIF.US,D,20250722,000000,16.66,16.75,16.6,16.69,20475,0
|
| 119 |
+
MSIF.US,D,20250723,000000,16.8,16.8499,16.55,16.65,37496,0
|
| 120 |
+
MSIF.US,D,20250724,000000,16.675,16.6899,16.54,16.58,21434,0
|
| 121 |
+
MSIF.US,D,20250725,000000,16.67,16.76,16.485,16.56,39696,0
|
| 122 |
+
MSIF.US,D,20250728,000000,16.635,16.635,15.89,16.2,119413,0
|
| 123 |
+
MSIF.US,D,20250729,000000,16.1,16.2,15.84,16.07,49118,0
|
| 124 |
+
MSIF.US,D,20250730,000000,16,16,15.38,15.4,236564,0
|
| 125 |
+
MSIF.US,D,20250731,000000,15.32,15.78,15.25,15.32,128729,0
|
| 126 |
+
MSIF.US,D,20250801,000000,15.14,15.35,14.64,14.86,338838,0
|
| 127 |
+
MSIF.US,D,20250804,000000,14.86,15.18,14.51,15.02,244064,0
|
| 128 |
+
MSIF.US,D,20250805,000000,15,15.2077,14.7775,14.84,162438,0
|
| 129 |
+
MSIF.US,D,20250806,000000,14.94,15.1,14.65,14.73,148145,0
|
| 130 |
+
MSIF.US,D,20250807,000000,14.5,14.68,14.25,14.35,196989,0
|
| 131 |
+
MSIF.US,D,20250808,000000,14.21,14.95,14.2,14.88,308291,0
|
| 132 |
+
MSIF.US,D,20250811,000000,14.9,15.14,14.29,14.39,207137,0
|
| 133 |
+
MSIF.US,D,20250812,000000,14.38,14.72,13.92,14.48,326881,0
|
| 134 |
+
MSIF.US,D,20250813,000000,14.5501,14.73,14.14,14.37,234658,0
|
| 135 |
+
MSIF.US,D,20250814,000000,14.37,14.52,13.99,14.43,235504,0
|
| 136 |
+
MSIF.US,D,20250815,000000,14.37,14.5899,14.1678,14.24,185254,0
|
| 137 |
+
MSIF.US,D,20250818,000000,14.25,14.496,14.19,14.33,170521,0
|
| 138 |
+
MSIF.US,D,20250819,000000,14.4,14.488,14.14,14.17,140575,0
|
| 139 |
+
MSIF.US,D,20250820,000000,14.19,14.2836,14.02,14.16,170652,0
|
| 140 |
+
MSIF.US,D,20250821,000000,14.16,14.26,14.05,14.21,145824,0
|
| 141 |
+
MSIF.US,D,20250822,000000,14.21,14.55,14.13,14.19,174062,0
|
| 142 |
+
MSIF.US,D,20250825,000000,14.1632,14.26,13.82,14.1,213545,0
|
| 143 |
+
MSIF.US,D,20250826,000000,14.02,14.2,13.88,14.09,181723,0
|
| 144 |
+
MSIF.US,D,20250827,000000,14.04,14.14,13.96,14.02,184978,0
|
| 145 |
+
MSIF.US,D,20250828,000000,14.06,14.06,13.91,13.98,145467,0
|
| 146 |
+
MSIF.US,D,20250829,000000,13.97,14.1899,13.91,14.17,156787,0
|
| 147 |
+
MSIF.US,D,20250902,000000,14.09,14.24,13.85,13.91,163462,0
|
| 148 |
+
MSIF.US,D,20250903,000000,13.94,14.085,13.9097,14.02,169937,0
|
| 149 |
+
MSIF.US,D,20250904,000000,14,14.12,13.99,14.04,130363,0
|
| 150 |
+
MSIF.US,D,20250905,000000,14.06,14.1241,13.95,13.99,166261,0
|
| 151 |
+
MSIF.US,D,20250908,000000,13.99,14.0431,13.81,13.94,167901,0
|
| 152 |
+
MSIF.US,D,20250909,000000,13.95,14.07,13.88,13.96,124853,0
|
| 153 |
+
MSIF.US,D,20250910,000000,13.9315,14.05,13.7,13.71,199676,0
|
| 154 |
+
MSIF.US,D,20250911,000000,13.71,14.34,13.71,14.34,169455,0
|
| 155 |
+
MSIF.US,D,20250912,000000,14.33,14.35,14.1,14.11,111693,0
|
| 156 |
+
MSIF.US,D,20250915,000000,14.2,14.29,13.83,13.86,201104,0
|
| 157 |
+
MSIF.US,D,20250916,000000,13.86,14.04,13.83,14.04,158420,0
|
| 158 |
+
MSIF.US,D,20250917,000000,14.15,14.25,13.9501,13.97,121916,0
|
| 159 |
+
MSIF.US,D,20250918,000000,14.05,14.163,14,14.16,124810,0
|
| 160 |
+
MSIF.US,D,20250919,000000,14.18,14.28,14.08,14.16,201368,0
|
| 161 |
+
MSIF.US,D,20250922,000000,14.17,14.17,13.85,13.94,183726,0
|
| 162 |
+
MSIF.US,D,20250923,000000,13.97,14.0499,13.7,13.7,119541,0
|
| 163 |
+
MSIF.US,D,20250924,000000,13.84,13.84,13.55,13.57,182643,0
|
| 164 |
+
MSIF.US,D,20250925,000000,13.56,13.85,13.55,13.65,165467,0
|
| 165 |
+
MSIF.US,D,20250926,000000,13.6988,13.71,13.4,13.5,163001,0
|
| 166 |
+
MSIF.US,D,20250929,000000,13.72,13.72,13.4281,13.43,156303,0
|
| 167 |
+
MSIF.US,D,20250930,000000,13.15,13.27,12.98,13.13,210449,0
|
| 168 |
+
MSIF.US,D,20251001,000000,13.11,13.28,12.91,12.92,173680,0
|
| 169 |
+
MSIF.US,D,20251002,000000,13.01,13.31,12.9774,13.19,127054,0
|
| 170 |
+
MSIF.US,D,20251003,000000,13.394,13.45,13.2,13.29,130886,0
|
| 171 |
+
MSIF.US,D,20251006,000000,13.3,13.7841,13.3,13.69,170559,0
|
| 172 |
+
MSIF.US,D,20251007,000000,13.65,13.7,13.2075,13.34,172859,0
|
| 173 |
+
MSIF.US,D,20251008,000000,13.405,13.495,13.02,13.05,128053,0
|
| 174 |
+
MSIF.US,D,20251009,000000,13.21,13.26,12.87,13.11,216772,0
|
| 175 |
+
MSIF.US,D,20251010,000000,13.19,13.26,12.7101,12.87,154980,0
|
| 176 |
+
MSIF.US,D,20251013,000000,13.08,13.288,12.93,13.2,86367,0
|
| 177 |
+
MSIF.US,D,20251014,000000,13.12,13.4,13.05,13.22,140940,0
|
| 178 |
+
MSIF.US,D,20251015,000000,13.41,13.53,13.2268,13.3,107139,0
|
| 179 |
+
MSIF.US,D,20251016,000000,13.375,13.38,13.015,13.06,140716,0
|
| 180 |
+
MSIF.US,D,20251017,000000,13.07,13.25,12.9,13.02,256434,0
|
| 181 |
+
MSIF.US,D,20251020,000000,13.1,13.2,12.82,13.13,144931,0
|
| 182 |
+
MSIF.US,D,20251021,000000,13.16,13.49,13.01,13.37,154565,0
|
| 183 |
+
MSIF.US,D,20251022,000000,13.16,13.7,13.16,13.35,185584,0
|
| 184 |
+
MSIF.US,D,20251023,000000,13.4,13.5,13.25,13.34,109414,0
|
| 185 |
+
MSIF.US,D,20251024,000000,13.485,13.7,13.25,13.42,107935,0
|
| 186 |
+
MSIF.US,D,20251027,000000,13.5156,13.635,13.3237,13.54,300999,0
|
| 187 |
+
MSIF.US,D,20251028,000000,13.44,13.5,13,13.05,469436,0
|
| 188 |
+
MSIF.US,D,20251029,000000,12.88,13.05,12.55,12.66,758292,0
|
| 189 |
+
MSIF.US,D,20251030,000000,12.5,12.88,12.5,12.74,613593,0
|
| 190 |
+
MSIF.US,D,20251031,000000,12.682,12.83,12.5001,12.76,392505,0
|
| 191 |
+
MSIF.US,D,20251103,000000,12.75,12.8399,12.53,12.64,374434,0
|
| 192 |
+
MSIF.US,D,20251104,000000,12.6668,12.82,12.27,12.4,469429,0
|
| 193 |
+
MSIF.US,D,20251105,000000,12.475,12.5,12.2,12.24,423307,0
|
| 194 |
+
MSIF.US,D,20251106,000000,12.22,12.3508,11.88,11.96,374233,0
|
| 195 |
+
MSIF.US,D,20251107,000000,11.9,12.07,11.8195,11.94,270574,0
|
| 196 |
+
MSIF.US,D,20251110,000000,12.075,12.11,11.78,11.87,287194,0
|
| 197 |
+
MSIF.US,D,20251111,000000,11.87,12.18,11.82,12.08,300231,0
|
| 198 |
+
MSIF.US,D,20251112,000000,12.175,12.4,12.11,12.23,292646,0
|
| 199 |
+
MSIF.US,D,20251113,000000,12.08,12.37,12.08,12.12,246956,0
|
| 200 |
+
MSIF.US,D,20251114,000000,12.2,13.2,12.145,13.13,376012,0
|
| 201 |
+
MSIF.US,D,20251117,000000,13.22,13.8499,13.13,13.46,599304,0
|
| 202 |
+
MSIF.US,D,20251118,000000,13.5,13.92,13.4582,13.76,376864,0
|
| 203 |
+
MSIF.US,D,20251119,000000,13.85,14.17,13.5,13.59,374845,0
|
| 204 |
+
MSIF.US,D,20251120,000000,13.73,13.99,13.48,13.59,244480,0
|
| 205 |
+
MSIF.US,D,20251121,000000,13.62,13.7358,13.31,13.58,296347,0
|
| 206 |
+
MSIF.US,D,20251124,000000,13.65,13.9858,13.58,13.92,157662,0
|
| 207 |
+
MSIF.US,D,20251125,000000,13.83,14.08,13.77,14.03,222179,0
|
| 208 |
+
MSIF.US,D,20251126,000000,13.975,14.0698,13.73,13.77,229327,0
|
| 209 |
+
MSIF.US,D,20251128,000000,13.76,14.22,13.7001,14.22,101443,0
|
| 210 |
+
MSIF.US,D,20251201,000000,14.05,14.1,13.76,13.81,224263,0
|
| 211 |
+
MSIF.US,D,20251202,000000,13.98,14.07,13.84,13.98,185580,0
|
| 212 |
+
MSIF.US,D,20251203,000000,13.9401,14.2,13.94,14.06,193946,0
|
| 213 |
+
MSIF.US,D,20251204,000000,14.01,14.27,14,14.19,204363,0
|
| 214 |
+
MSIF.US,D,20251205,000000,14.11,14.2499,14,14.01,153661,0
|
| 215 |
+
MSIF.US,D,20251208,000000,14.25,14.3,13.99,14.08,200700,0
|
| 216 |
+
MSIF.US,D,20251209,000000,13.97,14.345,13.85,14.31,179558,0
|
| 217 |
+
MSIF.US,D,20251210,000000,14.39,14.46,14.2,14.22,221124,0
|
| 218 |
+
MSIF.US,D,20251211,000000,14.27,14.46,13.9054,14.02,183543,0
|
| 219 |
+
MSIF.US,D,20251212,000000,14,14.09,13.67,13.67,151016,0
|
| 220 |
+
MSIF.US,D,20251215,000000,13.75,13.8323,13.35,13.44,256274,0
|
| 221 |
+
MSIF.US,D,20251216,000000,13.395,13.65,13.37,13.43,251130,0
|
| 222 |
+
MSIF.US,D,20251217,000000,13.5,13.6,13.1,13.13,237846,0
|
| 223 |
+
MSIF.US,D,20251218,000000,13.38,13.39,13.09,13.14,209360,0
|
| 224 |
+
MSIF.US,D,20251219,000000,13.125,13.35,13.08,13.21,263905,0
|
| 225 |
+
MSIF.US,D,20251222,000000,13.362,13.6394,13.22,13.47,176043,0
|
| 226 |
+
MSIF.US,D,20251223,000000,13.41,13.6749,13.18,13.2,279765,0
|
| 227 |
+
MSIF.US,D,20251224,000000,13.28,13.7,13.2,13.6,121195,0
|
| 228 |
+
MSIF.US,D,20251226,000000,13.59,13.74,13.45,13.64,195773,0
|
| 229 |
+
MSIF.US,D,20251229,000000,13.505,13.85,13.47,13.61,223442,0
|
| 230 |
+
MSIF.US,D,20251230,000000,13.61,13.74,13.32,13.32,299086,0
|
| 231 |
+
MSIF.US,D,20251231,000000,13.16,13.3,12.96,13.14,202652,0
|
| 232 |
+
MSIF.US,D,20260102,000000,13.3929,13.53,13.19,13.46,155214,0
|
| 233 |
+
MSIF.US,D,20260105,000000,13.58,13.785,13.48,13.62,158758,0
|
| 234 |
+
MSIF.US,D,20260106,000000,13.6,13.75,13.22,13.26,200132,0
|
| 235 |
+
MSIF.US,D,20260107,000000,13.275,13.29,12.8,12.95,230122,0
|
| 236 |
+
MSIF.US,D,20260108,000000,12.89,13.32,12.83,13.13,239138,0
|
| 237 |
+
MSIF.US,D,20260109,000000,13,13.28,12.9,13.16,177286,0
|
| 238 |
+
MSIF.US,D,20260112,000000,13.15,13.2699,12.99,13.15,163857,0
|
| 239 |
+
MSIF.US,D,20260113,000000,13.255,13.6,13.07,13.11,230991,0
|
| 240 |
+
MSIF.US,D,20260114,000000,13.3,13.495,13.11,13.36,179252,0
|
| 241 |
+
MSIF.US,D,20260115,000000,13.45,13.59,13.33,13.49,216880,0
|
| 242 |
+
MSIF.US,D,20260116,000000,13.49,13.68,13.08,13.08,241802,0
|
| 243 |
+
MSIF.US,D,20260120,000000,13,13.52,12.97,13.46,267680,0
|
| 244 |
+
MSIF.US,D,20260121,000000,13.37,13.53,13.13,13.33,214876,0
|
| 245 |
+
MSIF.US,D,20260122,000000,13.48,13.6899,13.091,13.28,152653,0
|
| 246 |
+
MSIF.US,D,20260123,000000,13.3,13.395,13.11,13.19,142794,0
|
| 247 |
+
MSIF.US,D,20260126,000000,13.32,13.38,12.95,13.32,341454,0
|
| 248 |
+
MSIF.US,D,20260127,000000,13.35,13.5499,13.31,13.4,203156,0
|
| 249 |
+
MSIF.US,D,20260128,000000,13.495,13.57,13.37,13.44,235955,0
|
| 250 |
+
MSIF.US,D,20260129,000000,13.49,13.85,13.42,13.67,288772,0
|
| 251 |
+
MSIF.US,D,20260130,000000,13.5936,13.8599,13.1178,13.24,379369,0
|
| 252 |
+
MSIF.US,D,20260202,000000,13.1,13.24,12.77,12.97,888020,0
|
| 253 |
+
MSIF.US,D,20260203,000000,12.81,13.175,12.6,12.77,807726,0
|
| 254 |
+
MSIF.US,D,20260204,000000,12.75,13.09,12.65,12.75,678613,0
|
| 255 |
+
MSIF.US,D,20260205,000000,12.65,13.04,12.44,12.92,667882,0
|
| 256 |
+
MSIF.US,D,20260206,000000,13.07,13.225,12.9207,13.1,451691,0
|
| 257 |
+
MSIF.US,D,20260209,000000,13.16,13.47,13.12,13.18,455777,0
|
| 258 |
+
MSIF.US,D,20260210,000000,13.21,13.375,13.04,13.04,344631,0
|
| 259 |
+
MSIF.US,D,20260211,000000,13.1,13.14,12.825,12.9,582120,0
|
| 260 |
+
MSIF.US,D,20260212,000000,12.965,13.19,12.9,13.01,410378,0
|
| 261 |
+
MSIF.US,D,20260213,000000,13,13.13,12.86,12.99,342701,0
|
| 262 |
+
MSIF.US,D,20260217,000000,12.9,13.09,12.72,12.89,327053,0
|
| 263 |
+
MSIF.US,D,20260218,000000,12.9362,12.9362,12.71,12.76,359311,0
|
daily/us/nyse stocks/2/mslc.us.txt
ADDED
|
@@ -0,0 +1,294 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MSLC.US,D,20241211,000000,49.65,49.99,49.55,49.8999,294972,0
|
| 3 |
+
MSLC.US,D,20241212,000000,49.7174,49.82,49.613,49.613,83007,0
|
| 4 |
+
MSLC.US,D,20241213,000000,49.65,49.8,49.42,49.53,67906,0
|
| 5 |
+
MSLC.US,D,20241216,000000,49.7002,49.83,49.48,49.7011,81452,0
|
| 6 |
+
MSLC.US,D,20241217,000000,49.44,49.5561,49.3611,49.44,71732,0
|
| 7 |
+
MSLC.US,D,20241218,000000,49.4427,49.6,48.1007,48.102,90467,0
|
| 8 |
+
MSLC.US,D,20241219,000000,48.36,48.499,47.9736,48.0036,119543,0
|
| 9 |
+
MSLC.US,D,20241220,000000,47.7415,48.83,47.63,48.41,96767,0
|
| 10 |
+
MSLC.US,D,20241223,000000,48.21,48.74,48.21,48.7321,95606,0
|
| 11 |
+
MSLC.US,D,20241224,000000,48.81,49.1713,48.66,49.1713,70441,0
|
| 12 |
+
MSLC.US,D,20241226,000000,49.0893,49.3,48.93,49.248,65245,0
|
| 13 |
+
MSLC.US,D,20241227,000000,48.86,48.905,48.442,48.7033,85375,0
|
| 14 |
+
MSLC.US,D,20241230,000000,48.05,48.45,47.92,48.3107,105928,0
|
| 15 |
+
MSLC.US,D,20241231,000000,48.38,48.38,47.96,48.03,80616,0
|
| 16 |
+
MSLC.US,D,20250102,000000,48.307,48.485,47.75,47.9515,130673,0
|
| 17 |
+
MSLC.US,D,20250103,000000,48.3429,48.635,48.11,48.5489,108861,0
|
| 18 |
+
MSLC.US,D,20250106,000000,48.9704,49.162,48.67,48.755,81127,0
|
| 19 |
+
MSLC.US,D,20250107,000000,48.934,48.934,48.18,48.3039,82218,0
|
| 20 |
+
MSLC.US,D,20250108,000000,48.1606,48.468,48.07,48.3879,118341,0
|
| 21 |
+
MSLC.US,D,20250110,000000,48.04,48.1038,47.53,47.6514,127344,0
|
| 22 |
+
MSLC.US,D,20250113,000000,47.26,47.7819,47.16,47.7819,74661,0
|
| 23 |
+
MSLC.US,D,20250114,000000,47.88,48.05,47.62,47.8778,69301,0
|
| 24 |
+
MSLC.US,D,20250115,000000,48.645,48.8047,48.53,48.7491,56688,0
|
| 25 |
+
MSLC.US,D,20250116,000000,48.8348,48.895,48.69,48.7806,68811,0
|
| 26 |
+
MSLC.US,D,20250117,000000,49.05,49.34,49.05,49.1947,69769,0
|
| 27 |
+
MSLC.US,D,20250121,000000,49.478,49.7043,49.28,49.7043,74392,0
|
| 28 |
+
MSLC.US,D,20250122,000000,49.94,50.075,49.89,49.97,61056,0
|
| 29 |
+
MSLC.US,D,20250123,000000,49.92,50.1669,49.8819,50.1669,76913,0
|
| 30 |
+
MSLC.US,D,20250124,000000,50.245,50.29,50.04,50.0799,90731,0
|
| 31 |
+
MSLC.US,D,20250127,000000,49.28,49.54,49.22,49.54,62172,0
|
| 32 |
+
MSLC.US,D,20250128,000000,49.645,49.96,49.61,49.87,70123,0
|
| 33 |
+
MSLC.US,D,20250129,000000,49.74,49.89,49.4818,49.64,86687,0
|
| 34 |
+
MSLC.US,D,20250130,000000,49.98,50.13,49.66,49.98,66397,0
|
| 35 |
+
MSLC.US,D,20250131,000000,50.1919,50.363,49.7244,49.74,58145,0
|
| 36 |
+
MSLC.US,D,20250203,000000,49.105,49.64,48.95,49.42,70890,0
|
| 37 |
+
MSLC.US,D,20250204,000000,49.52,49.745,49.39,49.705,63755,0
|
| 38 |
+
MSLC.US,D,20250205,000000,49.72,49.895,49.44,49.87,51384,0
|
| 39 |
+
MSLC.US,D,20250206,000000,50.11,50.11,49.717,50,74685,0
|
| 40 |
+
MSLC.US,D,20250207,000000,50.09,50.09,49.53,49.59,101077,0
|
| 41 |
+
MSLC.US,D,20250210,000000,49.7901,49.8772,49.652,49.82,62276,0
|
| 42 |
+
MSLC.US,D,20250211,000000,49.71,49.86,49.66,49.81,55228,0
|
| 43 |
+
MSLC.US,D,20250212,000000,49.24,49.71,49.22,49.61,69693,0
|
| 44 |
+
MSLC.US,D,20250213,000000,49.6713,50.11,49.6713,50.07,88965,0
|
| 45 |
+
MSLC.US,D,20250214,000000,50.1552,50.23,50.054,50.1,83350,0
|
| 46 |
+
MSLC.US,D,20250218,000000,50.0659,50.17,49.9316,50.17,99115,0
|
| 47 |
+
MSLC.US,D,20250219,000000,50.008,50.25,49.96,50.23,65427,0
|
| 48 |
+
MSLC.US,D,20250220,000000,50.26,50.26,49.805,50,87667,0
|
| 49 |
+
MSLC.US,D,20250221,000000,49.7807,49.85,49.0905,49.11,71687,0
|
| 50 |
+
MSLC.US,D,20250224,000000,48.9,49.27,48.8605,48.915,116284,0
|
| 51 |
+
MSLC.US,D,20250225,000000,48.705,48.9101,48.44,48.72,80278,0
|
| 52 |
+
MSLC.US,D,20250226,000000,49.0701,49.18,48.62,48.75,78663,0
|
| 53 |
+
MSLC.US,D,20250227,000000,48.911,48.95,48.09,48.09,100926,0
|
| 54 |
+
MSLC.US,D,20250228,000000,48.11,48.8,47.9857,48.8,73922,0
|
| 55 |
+
MSLC.US,D,20250303,000000,48.94,48.94,47.8,48.03,85684,0
|
| 56 |
+
MSLC.US,D,20250304,000000,47.6702,48.1204,47.05,47.4,123893,0
|
| 57 |
+
MSLC.US,D,20250305,000000,47.4758,48.03,47.24,47.96,93388,0
|
| 58 |
+
MSLC.US,D,20250306,000000,47.34,47.77,46.9213,47.1207,107195,0
|
| 59 |
+
MSLC.US,D,20250307,000000,47.22,47.41,46.4591,47.32,76958,0
|
| 60 |
+
MSLC.US,D,20250310,000000,46.775,46.775,45.7523,46.11,77404,0
|
| 61 |
+
MSLC.US,D,20250311,000000,46.096,46.26,45.4999,45.8672,93687,0
|
| 62 |
+
MSLC.US,D,20250312,000000,46.2339,46.2339,45.6319,46,73285,0
|
| 63 |
+
MSLC.US,D,20250313,000000,45.9128,45.9128,45.28,45.36,124479,0
|
| 64 |
+
MSLC.US,D,20250314,000000,45.96,46.3804,45.8619,46.3804,93878,0
|
| 65 |
+
MSLC.US,D,20250317,000000,46.55,46.925,46.29,46.7674,76456,0
|
| 66 |
+
MSLC.US,D,20250318,000000,46.352,46.57,46.1209,46.3,97080,0
|
| 67 |
+
MSLC.US,D,20250319,000000,46.38,47.04,46.38,46.79,141808,0
|
| 68 |
+
MSLC.US,D,20250320,000000,46.39,47.035,46.39,46.63,58248,0
|
| 69 |
+
MSLC.US,D,20250321,000000,46.28,46.68,46.23,46.6771,79369,0
|
| 70 |
+
MSLC.US,D,20250324,000000,47.33,47.51,47.02,47.475,132849,0
|
| 71 |
+
MSLC.US,D,20250325,000000,47.545,47.64,47.45,47.56,47721,0
|
| 72 |
+
MSLC.US,D,20250326,000000,47.5568,47.5867,46.93,47.06,78058,0
|
| 73 |
+
MSLC.US,D,20250327,000000,46.917,47.2038,46.755,46.92,52937,0
|
| 74 |
+
MSLC.US,D,20250328,000000,46.71,46.71,45.92,46.01,1990845,0
|
| 75 |
+
MSLC.US,D,20250331,000000,45.43,46.4,45.2707,46.26,912265,0
|
| 76 |
+
MSLC.US,D,20250401,000000,46.15,46.495,45.8227,46.41,88393,0
|
| 77 |
+
MSLC.US,D,20250402,000000,45.9779,46.94,45.9779,46.77,104544,0
|
| 78 |
+
MSLC.US,D,20250403,000000,45.285,45.375,44.48,44.48,105421,0
|
| 79 |
+
MSLC.US,D,20250404,000000,43.64,43.73,41.9294,41.9294,124689,0
|
| 80 |
+
MSLC.US,D,20250407,000000,40.2969,42.89,39.981,41.76,188887,0
|
| 81 |
+
MSLC.US,D,20250408,000000,43.155,43.46,40.6669,41.26,128346,0
|
| 82 |
+
MSLC.US,D,20250409,000000,41.025,44.92,40.85,44.86,117229,0
|
| 83 |
+
MSLC.US,D,20250410,000000,43.88,44.28,42.235,43.43,91156,0
|
| 84 |
+
MSLC.US,D,20250411,000000,43.1017,44.29,43.05,44.08,96297,0
|
| 85 |
+
MSLC.US,D,20250414,000000,44.6319,44.86,44.1705,44.46,80084,0
|
| 86 |
+
MSLC.US,D,20250415,000000,44.62,44.91,44.3201,44.41,91287,0
|
| 87 |
+
MSLC.US,D,20250416,000000,44.065,44.249,43.28,43.58,1081622,0
|
| 88 |
+
MSLC.US,D,20250417,000000,43.78,43.9615,43.4176,43.63,254213,0
|
| 89 |
+
MSLC.US,D,20250421,000000,43.0552,43.09,42.18,42.55,199097,0
|
| 90 |
+
MSLC.US,D,20250422,000000,43.0225,43.8,42.93,43.61,67369,0
|
| 91 |
+
MSLC.US,D,20250423,000000,44.6001,45.12,44.205,44.35,77013,0
|
| 92 |
+
MSLC.US,D,20250424,000000,44.57,46.53,44.57,46.53,47291,0
|
| 93 |
+
MSLC.US,D,20250425,000000,45.265,45.53,45.03,45.46,42478,0
|
| 94 |
+
MSLC.US,D,20250428,000000,45.48,45.725,45.1086,45.57,90043,0
|
| 95 |
+
MSLC.US,D,20250429,000000,45.39,45.905,45.39,45.82,71543,0
|
| 96 |
+
MSLC.US,D,20250430,000000,44.89,45.84,44.89,45.83,70409,0
|
| 97 |
+
MSLC.US,D,20250501,000000,46.13,46.5886,46.11,46.2456,55680,0
|
| 98 |
+
MSLC.US,D,20250502,000000,46.64,47,46.6,46.895,49105,0
|
| 99 |
+
MSLC.US,D,20250505,000000,46.7096,46.93,46.67,46.68,67439,0
|
| 100 |
+
MSLC.US,D,20250506,000000,46.325,46.58,46.2,46.26,82482,0
|
| 101 |
+
MSLC.US,D,20250507,000000,46.33,46.6,46.25,46.52,55429,0
|
| 102 |
+
MSLC.US,D,20250508,000000,46.78,47.2532,46.685,46.81,81404,0
|
| 103 |
+
MSLC.US,D,20250509,000000,47.02,47.0273,46.721,46.78,55627,0
|
| 104 |
+
MSLC.US,D,20250512,000000,47.9715,48.185,47.84,48.1587,82678,0
|
| 105 |
+
MSLC.US,D,20250513,000000,48.2205,48.7,48.2205,48.53,59204,0
|
| 106 |
+
MSLC.US,D,20250514,000000,48.625,48.625,48.4,48.5,52032,0
|
| 107 |
+
MSLC.US,D,20250515,000000,48.35,48.77,48.3206,48.7,61185,0
|
| 108 |
+
MSLC.US,D,20250516,000000,48.681,49.13,48.681,49.13,58439,0
|
| 109 |
+
MSLC.US,D,20250519,000000,48.64,49.2,48.64,49.16,53675,0
|
| 110 |
+
MSLC.US,D,20250520,000000,48.95,49.07,48.79,48.97,54875,0
|
| 111 |
+
MSLC.US,D,20250521,000000,48.9,48.9,48.13,48.13,59708,0
|
| 112 |
+
MSLC.US,D,20250527,000000,48.7507,48.805,48.23,48.75,62922,0
|
| 113 |
+
MSLC.US,D,20250528,000000,48.78,48.895,48.46,48.49,66438,0
|
| 114 |
+
MSLC.US,D,20250530,000000,48.42,48.77,48.21,48.68,41766,0
|
| 115 |
+
MSLC.US,D,20250602,000000,48.4689,48.87,48.260146,48.87,58121,0
|
| 116 |
+
MSLC.US,D,20250603,000000,48.85,49.21,48.8206,49.16,70233,0
|
| 117 |
+
MSLC.US,D,20250604,000000,49.27,49.38,49.1707,49.18,75127,0
|
| 118 |
+
MSLC.US,D,20250605,000000,49.2523,49.46,48.91,49,81980,0
|
| 119 |
+
MSLC.US,D,20250606,000000,49.551,49.63,49.34,49.5213,484897,0
|
| 120 |
+
MSLC.US,D,20250609,000000,49.42,49.69,49.42,49.55,92244,0
|
| 121 |
+
MSLC.US,D,20250610,000000,49.51,49.742,49.51,49.72,85717,0
|
| 122 |
+
MSLC.US,D,20250611,000000,49.7,49.94,49.5,49.62,46466,0
|
| 123 |
+
MSLC.US,D,20250612,000000,49.515,49.8,49.46,49.8,69466,0
|
| 124 |
+
MSLC.US,D,20250613,000000,49.48,49.66,49.13,49.21,43125,0
|
| 125 |
+
MSLC.US,D,20250616,000000,49.65,49.84,49.39,49.74,61943,0
|
| 126 |
+
MSLC.US,D,20250617,000000,49.52,49.63,49.29,49.29,81510,0
|
| 127 |
+
MSLC.US,D,20250618,000000,49.38,49.5492,49.22,49.24,47307,0
|
| 128 |
+
MSLC.US,D,20250620,000000,49.46,49.46,49.08,49.16,67878,0
|
| 129 |
+
MSLC.US,D,20250623,000000,49.44,49.65,48.995,49.59,54662,0
|
| 130 |
+
MSLC.US,D,20250624,000000,49.99,50.24,49.84,50.18,44349,0
|
| 131 |
+
MSLC.US,D,20250625,000000,50.3,50.3,50.02,50.09,60905,0
|
| 132 |
+
MSLC.US,D,20250626,000000,50.25,50.57,50.19,50.57,53980,0
|
| 133 |
+
MSLC.US,D,20250627,000000,50.59,50.905,50.5167,50.79,45430,0
|
| 134 |
+
MSLC.US,D,20250630,000000,50.89,51.0414,50.87,51.04,41881,0
|
| 135 |
+
MSLC.US,D,20250701,000000,50.94,51.18,50.861,51.04,47458,0
|
| 136 |
+
MSLC.US,D,20250702,000000,50.93,51.24,50.93,51.23,80210,0
|
| 137 |
+
MSLC.US,D,20250703,000000,51.46,51.76,51.38,51.68,51182,0
|
| 138 |
+
MSLC.US,D,20250707,000000,51.675,51.675,51.11,51.25,69044,0
|
| 139 |
+
MSLC.US,D,20250708,000000,51.29,51.38,51.2306,51.259,42437,0
|
| 140 |
+
MSLC.US,D,20250709,000000,51.4846,51.56,51.265,51.51,112197,0
|
| 141 |
+
MSLC.US,D,20250710,000000,51.4938,51.75,51.45,51.65,48094,0
|
| 142 |
+
MSLC.US,D,20250711,000000,51.33,51.5268,51.33,51.45,47462,0
|
| 143 |
+
MSLC.US,D,20250714,000000,51.35,51.6049,51.35,51.57,42051,0
|
| 144 |
+
MSLC.US,D,20250715,000000,51.5905,51.69,51.27,51.27,58129,0
|
| 145 |
+
MSLC.US,D,20250716,000000,51.38,51.4696,51.09,51.43,59182,0
|
| 146 |
+
MSLC.US,D,20250717,000000,51.5878,51.84,51.41,51.82,43810,0
|
| 147 |
+
MSLC.US,D,20250718,000000,51.8768,51.91,51.66,51.73,33002,0
|
| 148 |
+
MSLC.US,D,20250721,000000,51.8,52.0528,51.77,51.77,51322,0
|
| 149 |
+
MSLC.US,D,20250722,000000,51.7452,51.94,51.628,51.84,57407,0
|
| 150 |
+
MSLC.US,D,20250723,000000,52.061,52.2849,51.99,52.27,69855,0
|
| 151 |
+
MSLC.US,D,20250724,000000,52.3574,52.49,52.32,52.32,42996,0
|
| 152 |
+
MSLC.US,D,20250725,000000,52.34,52.61,52.33,52.55,56405,0
|
| 153 |
+
MSLC.US,D,20250728,000000,52.615,52.6162,52.43,52.51,41893,0
|
| 154 |
+
MSLC.US,D,20250729,000000,52.63,52.63,52.301,52.37,72755,0
|
| 155 |
+
MSLC.US,D,20250730,000000,52.44,52.51,52.08,52.27,55789,0
|
| 156 |
+
MSLC.US,D,20250731,000000,52.6362,52.77,52.05,52.16,84097,0
|
| 157 |
+
MSLC.US,D,20250801,000000,51.37,51.68,51.0202,51.23,59879,0
|
| 158 |
+
MSLC.US,D,20250804,000000,51.5508,52.01,51.46,52.01,73192,0
|
| 159 |
+
MSLC.US,D,20250805,000000,52.045,52.045,51.6004,51.72,76811,0
|
| 160 |
+
MSLC.US,D,20250806,000000,51.75,52.04,51.71,51.98,57964,0
|
| 161 |
+
MSLC.US,D,20250807,000000,52.31,52.31,51.69,51.91,65330,0
|
| 162 |
+
MSLC.US,D,20250808,000000,52.265,52.32,52.04,52.31,53156,0
|
| 163 |
+
MSLC.US,D,20250811,000000,52.3092,52.35,52.05,52.19,83043,0
|
| 164 |
+
MSLC.US,D,20250812,000000,52.49,52.73,52.2702,52.73,71535,0
|
| 165 |
+
MSLC.US,D,20250813,000000,52.96,53,52.77,52.92,88920,0
|
| 166 |
+
MSLC.US,D,20250814,000000,52.8,53.03,52.76,52.99,72176,0
|
| 167 |
+
MSLC.US,D,20250815,000000,52.93,53.02,52.81,52.88,57228,0
|
| 168 |
+
MSLC.US,D,20250818,000000,52.7846,52.87,52.75,52.833,74311,0
|
| 169 |
+
MSLC.US,D,20250819,000000,52.747,52.93,52.47,52.56,80855,0
|
| 170 |
+
MSLC.US,D,20250820,000000,52.535,52.535,52.0813,52.48,64694,0
|
| 171 |
+
MSLC.US,D,20250821,000000,52.25,52.41,52.1023,52.23,69178,0
|
| 172 |
+
MSLC.US,D,20250822,000000,52.5772,53.19,52.34,53.06,97283,0
|
| 173 |
+
MSLC.US,D,20250825,000000,52.9601,53.02,52.8,52.85,81890,0
|
| 174 |
+
MSLC.US,D,20250826,000000,52.87,53.033,52.78,53.02,60535,0
|
| 175 |
+
MSLC.US,D,20250827,000000,53.013,53.1841,52.97,53.14,78122,0
|
| 176 |
+
MSLC.US,D,20250828,000000,53.13,53.3503,53.13,53.32,57314,0
|
| 177 |
+
MSLC.US,D,20250829,000000,53.1809,53.23,52.9065,53.08,45689,0
|
| 178 |
+
MSLC.US,D,20250902,000000,52.405,52.68,52.2499,52.67,78643,0
|
| 179 |
+
MSLC.US,D,20250903,000000,52.8018,52.94,52.62,52.83,56665,0
|
| 180 |
+
MSLC.US,D,20250904,000000,52.98,53.31,52.9,53.31,84352,0
|
| 181 |
+
MSLC.US,D,20250905,000000,53.5956,53.5956,52.92,53.23,52116,0
|
| 182 |
+
MSLC.US,D,20250908,000000,53.27,53.41,53.2,53.35,41307,0
|
| 183 |
+
MSLC.US,D,20250909,000000,53.4,53.46,53.24,53.43,58121,0
|
| 184 |
+
MSLC.US,D,20250910,000000,53.6119,53.74,53.385,53.55,70302,0
|
| 185 |
+
MSLC.US,D,20250911,000000,53.725,54.03,53.63,53.97,76866,0
|
| 186 |
+
MSLC.US,D,20250912,000000,53.9419,53.98,53.865,53.865,53916,0
|
| 187 |
+
MSLC.US,D,20250915,000000,54.0401,54.12,53.97,54.12,64958,0
|
| 188 |
+
MSLC.US,D,20250916,000000,54.16,54.16,53.97,54.05,91407,0
|
| 189 |
+
MSLC.US,D,20250917,000000,54.0665,54.17,53.6912,53.95,69567,0
|
| 190 |
+
MSLC.US,D,20250918,000000,54.1,54.445,54.1,54.3,132253,0
|
| 191 |
+
MSLC.US,D,20250919,000000,54.3379,54.52,54.2404,54.45,55717,0
|
| 192 |
+
MSLC.US,D,20250922,000000,54.3294,54.6496,54.3294,54.64,49681,0
|
| 193 |
+
MSLC.US,D,20250923,000000,54.65,54.68,54.211,54.31,85038,0
|
| 194 |
+
MSLC.US,D,20250924,000000,54.305,54.35,54.01,54.08,52200,0
|
| 195 |
+
MSLC.US,D,20250925,000000,53.7289,53.89,53.54,53.78,89228,0
|
| 196 |
+
MSLC.US,D,20250926,000000,53.9238,54.085,53.81,54.07,45090,0
|
| 197 |
+
MSLC.US,D,20250929,000000,54.25,54.35,54.13,54.2,64607,0
|
| 198 |
+
MSLC.US,D,20250930,000000,54.18,54.42,54.0211,54.38,45592,0
|
| 199 |
+
MSLC.US,D,20251001,000000,54.28,54.6,54.201,54.555,53192,0
|
| 200 |
+
MSLC.US,D,20251002,000000,54.6138,54.63,54.41,54.58,70587,0
|
| 201 |
+
MSLC.US,D,20251003,000000,54.705,54.9183,54.63,54.67,54953,0
|
| 202 |
+
MSLC.US,D,20251006,000000,54.71,54.8829,54.63,54.85,74664,0
|
| 203 |
+
MSLC.US,D,20251007,000000,54.8631,54.9113,54.4701,54.6015,46168,0
|
| 204 |
+
MSLC.US,D,20251008,000000,54.6881,54.942,54.64,54.9069,51663,0
|
| 205 |
+
MSLC.US,D,20251009,000000,54.93,54.9579,54.6,54.7115,42821,0
|
| 206 |
+
MSLC.US,D,20251010,000000,54.796,54.9301,53.33,53.34,62574,0
|
| 207 |
+
MSLC.US,D,20251013,000000,53.88,54.23,53.78,54.14,65160,0
|
| 208 |
+
MSLC.US,D,20251014,000000,53.531,54.36,53.32,54.16,72861,0
|
| 209 |
+
MSLC.US,D,20251015,000000,54.49,54.76,53.82,54.2061,61068,0
|
| 210 |
+
MSLC.US,D,20251016,000000,54.31,54.4602,53.62,53.8499,59818,0
|
| 211 |
+
MSLC.US,D,20251017,000000,53.74,54.19,53.69,54.16,604837,0
|
| 212 |
+
MSLC.US,D,20251020,000000,54.386,54.82,54.29,54.79,327874,0
|
| 213 |
+
MSLC.US,D,20251021,000000,54.82,54.95,54.53,54.83,140411,0
|
| 214 |
+
MSLC.US,D,20251022,000000,54.79,54.83,54.18,54.53,71126,0
|
| 215 |
+
MSLC.US,D,20251023,000000,54.5364,54.88,54.511,54.83,60865,0
|
| 216 |
+
MSLC.US,D,20251024,000000,55.2216,55.34,55.03,55.237,50029,0
|
| 217 |
+
MSLC.US,D,20251027,000000,55.63,55.7927,55.57,55.7927,49845,0
|
| 218 |
+
MSLC.US,D,20251028,000000,55.86,55.98,55.75,55.8887,56335,0
|
| 219 |
+
MSLC.US,D,20251029,000000,55.99,55.99,55.631,55.735,58717,0
|
| 220 |
+
MSLC.US,D,20251030,000000,55.61,55.67,55.17,55.1872,65943,0
|
| 221 |
+
MSLC.US,D,20251031,000000,55.51,55.581,55.24,55.4543,43886,0
|
| 222 |
+
MSLC.US,D,20251103,000000,55.47,55.59,55.235,55.4523,58298,0
|
| 223 |
+
MSLC.US,D,20251104,000000,54.82,55.2,54.82,54.83,76701,0
|
| 224 |
+
MSLC.US,D,20251105,000000,54.81,55.2465,54.7802,55.0629,47780,0
|
| 225 |
+
MSLC.US,D,20251106,000000,54.9405,54.98,54.38,54.43,83149,0
|
| 226 |
+
MSLC.US,D,20251107,000000,54.175,54.605,53.82,54.605,87002,0
|
| 227 |
+
MSLC.US,D,20251110,000000,55.17,55.4211,54.94,55.38,64643,0
|
| 228 |
+
MSLC.US,D,20251111,000000,55.305,55.5553,55.2,55.5079,52957,0
|
| 229 |
+
MSLC.US,D,20251112,000000,55.6,55.68,55.4307,55.586,60889,0
|
| 230 |
+
MSLC.US,D,20251113,000000,55.2,55.41,54.55,54.67,90596,0
|
| 231 |
+
MSLC.US,D,20251114,000000,54.046,54.8806,54.046,54.58,134100,0
|
| 232 |
+
MSLC.US,D,20251117,000000,54.525,54.64,53.8,54.0193,97266,0
|
| 233 |
+
MSLC.US,D,20251118,000000,53.77,53.97,53.34,53.7209,71040,0
|
| 234 |
+
MSLC.US,D,20251119,000000,53.715,54.0356,53.535,53.8084,79106,0
|
| 235 |
+
MSLC.US,D,20251120,000000,54.57,54.77,52.93,52.934,55884,0
|
| 236 |
+
MSLC.US,D,20251121,000000,53.2,53.92,52.89,53.4933,91411,0
|
| 237 |
+
MSLC.US,D,20251124,000000,53.8,54.26,53.57,54.23,51533,0
|
| 238 |
+
MSLC.US,D,20251125,000000,54.245,54.84,54.17,54.8234,68014,0
|
| 239 |
+
MSLC.US,D,20251126,000000,55.0367,55.315,54.94,55.17,81677,0
|
| 240 |
+
MSLC.US,D,20251128,000000,55.31,55.46,55.31,55.4584,71642,0
|
| 241 |
+
MSLC.US,D,20251201,000000,55.19,55.42,55.12,55.1228,57886,0
|
| 242 |
+
MSLC.US,D,20251202,000000,55.3347,55.42,55.12,55.2734,87114,0
|
| 243 |
+
MSLC.US,D,20251203,000000,55.21,55.55,55.21,55.49,63629,0
|
| 244 |
+
MSLC.US,D,20251204,000000,55.48,55.5551,55.33,55.526,139451,0
|
| 245 |
+
MSLC.US,D,20251205,000000,55.65,55.8,55.53,55.61,85552,0
|
| 246 |
+
MSLC.US,D,20251208,000000,55.62,55.69,55.29,55.404,86319,0
|
| 247 |
+
MSLC.US,D,20251209,000000,55.428,55.56,55.32,55.32,88334,0
|
| 248 |
+
MSLC.US,D,20251210,000000,54.145,54.68,54.13,54.574,80156,0
|
| 249 |
+
MSLC.US,D,20251211,000000,54.47,54.7667,54.2844,54.74,78260,0
|
| 250 |
+
MSLC.US,D,20251212,000000,54.62,54.64,54.05,54.1505,45817,0
|
| 251 |
+
MSLC.US,D,20251215,000000,54.3661,54.38,53.97,54.05,223840,0
|
| 252 |
+
MSLC.US,D,20251216,000000,53.97,54.08,53.6396,53.95,476938,0
|
| 253 |
+
MSLC.US,D,20251217,000000,53.99,54.01,53.37,53.41,641732,0
|
| 254 |
+
MSLC.US,D,20251218,000000,53.8,54.09,53.66,53.81,130699,0
|
| 255 |
+
MSLC.US,D,20251219,000000,53.9956,54.28,53.85,54.25,113576,0
|
| 256 |
+
MSLC.US,D,20251222,000000,54.4765,54.635,54.41,54.6,140811,0
|
| 257 |
+
MSLC.US,D,20251223,000000,54.57,54.85,54.5,54.85,104227,0
|
| 258 |
+
MSLC.US,D,20251224,000000,54.86,55.05,54.86,54.99,108346,0
|
| 259 |
+
MSLC.US,D,20251226,000000,55.06,55.06,54.92,55.005,96290,0
|
| 260 |
+
MSLC.US,D,20251229,000000,54.83,54.88,54.71,54.8,108310,0
|
| 261 |
+
MSLC.US,D,20251230,000000,54.83,54.885,54.74,54.74,141304,0
|
| 262 |
+
MSLC.US,D,20251231,000000,54.74,54.74,54.39,54.39,125945,0
|
| 263 |
+
MSLC.US,D,20260102,000000,54.5409,54.625,54.23,54.5,143620,0
|
| 264 |
+
MSLC.US,D,20260105,000000,54.82,55.06,54.65,54.95,115770,0
|
| 265 |
+
MSLC.US,D,20260106,000000,54.99,55.395,54.92,55.39,89068,0
|
| 266 |
+
MSLC.US,D,20260107,000000,55.365,55.48,55.11,55.14,69205,0
|
| 267 |
+
MSLC.US,D,20260108,000000,55.0515,55.22,55.0298,55.13,72524,0
|
| 268 |
+
MSLC.US,D,20260109,000000,55.31,55.55,55.11,55.51,73285,0
|
| 269 |
+
MSLC.US,D,20260112,000000,55.41,55.61,55.16,55.5655,79230,0
|
| 270 |
+
MSLC.US,D,20260113,000000,55.575,55.575,55.2301,55.377,76364,0
|
| 271 |
+
MSLC.US,D,20260114,000000,55.1664,55.19,54.7701,55.07,98965,0
|
| 272 |
+
MSLC.US,D,20260115,000000,55.365,55.5,55.1965,55.24,83237,0
|
| 273 |
+
MSLC.US,D,20260116,000000,55.33,55.39,55.13,55.25,149679,0
|
| 274 |
+
MSLC.US,D,20260120,000000,54.49,54.74,54.11,54.14,108035,0
|
| 275 |
+
MSLC.US,D,20260121,000000,54.35,54.9821,54.2601,54.73,90348,0
|
| 276 |
+
MSLC.US,D,20260122,000000,55.11,55.19,54.915,55.0264,81097,0
|
| 277 |
+
MSLC.US,D,20260123,000000,55.015,55.16,54.95,55.07,70875,0
|
| 278 |
+
MSLC.US,D,20260126,000000,55.29,55.43,55.29,55.3229,39820,0
|
| 279 |
+
MSLC.US,D,20260127,000000,55.3609,55.62,55.3609,55.543,75701,0
|
| 280 |
+
MSLC.US,D,20260128,000000,55.64,55.66,55.4001,55.5,75690,0
|
| 281 |
+
MSLC.US,D,20260129,000000,55.08,55.54,54.68,55.38,67851,0
|
| 282 |
+
MSLC.US,D,20260130,000000,55.26,55.26,54.765,55.14,61052,0
|
| 283 |
+
MSLC.US,D,20260202,000000,55.08,55.46,54.95,55.345,82763,0
|
| 284 |
+
MSLC.US,D,20260203,000000,55.3009,55.31,54.41,54.84,83913,0
|
| 285 |
+
MSLC.US,D,20260204,000000,54.91,54.9509,54.3004,54.54,91482,0
|
| 286 |
+
MSLC.US,D,20260205,000000,54.34,54.34,53.7805,53.8918,76558,0
|
| 287 |
+
MSLC.US,D,20260206,000000,54.365,54.965,54.09,54.84,76660,0
|
| 288 |
+
MSLC.US,D,20260209,000000,54.78,55.25,54.75,55.13,70400,0
|
| 289 |
+
MSLC.US,D,20260210,000000,55.21,55.36,55.035,55.06,96738,0
|
| 290 |
+
MSLC.US,D,20260211,000000,55.2801,55.37,54.8176,54.99,88036,0
|
| 291 |
+
MSLC.US,D,20260212,000000,55.036,55.09,54.105,54.105,71100,0
|
| 292 |
+
MSLC.US,D,20260213,000000,54.1036,54.53,54.0519,54.14,81446,0
|
| 293 |
+
MSLC.US,D,20260217,000000,54.165,54.37,53.74,54.23,114945,0
|
| 294 |
+
MSLC.US,D,20260218,000000,54.36,54.755,54.36,54.545,78483,0
|
daily/us/nyse stocks/2/munc.us.txt
ADDED
|
@@ -0,0 +1,65 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
MUNC.US,D,20250820,000000,100.1798,100.1798,100.1798,100.1798,6,0
|
| 3 |
+
MUNC.US,D,20250821,000000,100.165,100.165,100.165,100.165,6,0
|
| 4 |
+
MUNC.US,D,20250822,000000,100.105,100.105,100.105,100.105,6,0
|
| 5 |
+
MUNC.US,D,20250826,000000,100.33,100.33,100.33,100.33,3,0
|
| 6 |
+
MUNC.US,D,20250827,000000,100.3307,100.3307,100.3307,100.3307,3,0
|
| 7 |
+
MUNC.US,D,20250828,000000,100.35,100.35,100.35,100.35,2,0
|
| 8 |
+
MUNC.US,D,20250829,000000,100.3759,100.3759,100.3759,100.3759,1,0
|
| 9 |
+
MUNC.US,D,20250902,000000,100.16,100.1869,100.11,100.1869,536,0
|
| 10 |
+
MUNC.US,D,20250905,000000,101.14,101.15,101.107,101.107,601,0
|
| 11 |
+
MUNC.US,D,20250909,000000,101.705,101.705,101.6329,101.6329,400,0
|
| 12 |
+
MUNC.US,D,20250910,000000,101.9,102,101.9,102,100,0
|
| 13 |
+
MUNC.US,D,20250911,000000,102.11,102.27,102.11,102.27,125,0
|
| 14 |
+
MUNC.US,D,20250918,000000,102.64,102.64,102.5,102.57,721,0
|
| 15 |
+
MUNC.US,D,20251002,000000,102.03,102.04,102.03,102.04,800,0
|
| 16 |
+
MUNC.US,D,20251008,000000,102.17,102.17,102.17,102.17,101,0
|
| 17 |
+
MUNC.US,D,20251013,000000,102.38,102.41,102.33,102.41,602,0
|
| 18 |
+
MUNC.US,D,20251014,000000,102.41,102.55,102.41,102.55,755,0
|
| 19 |
+
MUNC.US,D,20251020,000000,102.91,102.965,102.91,102.965,100,0
|
| 20 |
+
MUNC.US,D,20251021,000000,102.98,103.06,102.98,103.06,100,0
|
| 21 |
+
MUNC.US,D,20251022,000000,103.08,103.1262,103.08,103.1262,100,0
|
| 22 |
+
MUNC.US,D,20251027,000000,103.16,103.16,103.16,103.16,716,0
|
| 23 |
+
MUNC.US,D,20251028,000000,103.14,103.14,103.13,103.13,907,0
|
| 24 |
+
MUNC.US,D,20251029,000000,103.11,103.11,102.92,102.92,3600,0
|
| 25 |
+
MUNC.US,D,20251105,000000,102.65,102.7058,102.65,102.7058,202,0
|
| 26 |
+
MUNC.US,D,20251118,000000,102.85,102.95,102.85,102.95,100,0
|
| 27 |
+
MUNC.US,D,20251125,000000,102.95,102.95,102.935,102.935,200,0
|
| 28 |
+
MUNC.US,D,20251201,000000,102.55,102.665,102.55,102.665,151,0
|
| 29 |
+
MUNC.US,D,20251202,000000,102.57,102.6,102.57,102.6,201,0
|
| 30 |
+
MUNC.US,D,20251203,000000,102.66,102.66,102.66,102.66,100,0
|
| 31 |
+
MUNC.US,D,20251204,000000,102.56,102.705,102.56,102.705,211,0
|
| 32 |
+
MUNC.US,D,20251205,000000,102.69,102.69,102.6321,102.6321,401,0
|
| 33 |
+
MUNC.US,D,20251208,000000,102.5,102.5612,102.5,102.5612,225,0
|
| 34 |
+
MUNC.US,D,20251210,000000,102.55,102.6094,102.55,102.6094,100,0
|
| 35 |
+
MUNC.US,D,20251215,000000,102.54,102.635,102.54,102.635,100,0
|
| 36 |
+
MUNC.US,D,20251216,000000,102.58,102.65,102.58,102.65,100,0
|
| 37 |
+
MUNC.US,D,20251218,000000,102.9,102.9,102.69,102.76,3535,0
|
| 38 |
+
MUNC.US,D,20251222,000000,102.45,102.51,102.45,102.51,200,0
|
| 39 |
+
MUNC.US,D,20251223,000000,102.59,102.63,102.52,102.63,2300,0
|
| 40 |
+
MUNC.US,D,20251224,000000,102.56,102.57,102.46,102.535,435,0
|
| 41 |
+
MUNC.US,D,20251230,000000,102.53,102.6641,102.53,102.6641,102,0
|
| 42 |
+
MUNC.US,D,20251231,000000,102.67,102.775,102.67,102.775,564,0
|
| 43 |
+
MUNC.US,D,20260102,000000,102.78,102.82,102.78,102.82,100,0
|
| 44 |
+
MUNC.US,D,20260105,000000,102.88,102.9373,102.88,102.9373,200,0
|
| 45 |
+
MUNC.US,D,20260106,000000,103.05,103.085,103.05,103.085,100,0
|
| 46 |
+
MUNC.US,D,20260107,000000,103.3,103.3601,103.3,103.3601,200,0
|
| 47 |
+
MUNC.US,D,20260108,000000,103.37,103.385,103.37,103.385,200,0
|
| 48 |
+
MUNC.US,D,20260109,000000,103.45,103.46,103.45,103.46,200,0
|
| 49 |
+
MUNC.US,D,20260112,000000,103.43,103.4549,103.43,103.4549,101,0
|
| 50 |
+
MUNC.US,D,20260113,000000,103.44,103.49,103.4361,103.4361,453,0
|
| 51 |
+
MUNC.US,D,20260114,000000,103.55,103.57,103.55,103.57,200,0
|
| 52 |
+
MUNC.US,D,20260115,000000,103.44,103.73,103.44,103.73,100,0
|
| 53 |
+
MUNC.US,D,20260120,000000,103.14,103.27,103.14,103.27,335,0
|
| 54 |
+
MUNC.US,D,20260122,000000,103.29,103.29,103.205,103.205,147,0
|
| 55 |
+
MUNC.US,D,20260123,000000,103.49,103.49,103.4741,103.4741,200,0
|
| 56 |
+
MUNC.US,D,20260126,000000,103.14,103.58,103.14,103.58,218,0
|
| 57 |
+
MUNC.US,D,20260129,000000,103.74,103.8196,103.73,103.8196,200,0
|
| 58 |
+
MUNC.US,D,20260202,000000,103.91,103.91,103.38,103.655,444,0
|
| 59 |
+
MUNC.US,D,20260203,000000,103.54,103.685,103.53,103.685,200,0
|
| 60 |
+
MUNC.US,D,20260204,000000,103.66,103.66,103.5,103.5,102,0
|
| 61 |
+
MUNC.US,D,20260205,000000,103.85,103.975,103.85,103.975,201,0
|
| 62 |
+
MUNC.US,D,20260209,000000,104.05,104.05,104.025,104.025,251,0
|
| 63 |
+
MUNC.US,D,20260210,000000,104.07,104.166,104.06,104.166,201,0
|
| 64 |
+
MUNC.US,D,20260212,000000,104.17,104.272,104.16,104.272,200,0
|
| 65 |
+
MUNC.US,D,20260218,000000,104.27,104.27,104.26,104.26,300,0
|
daily/us/nyse stocks/2/musa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/myn.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/naug.us.txt
ADDED
|
@@ -0,0 +1,355 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NAUG.US,D,20240802,000000,23.8,23.86,23.61,23.74,69681,0
|
| 3 |
+
NAUG.US,D,20240805,000000,23.02,23.51,22.88,23.34,70404,0
|
| 4 |
+
NAUG.US,D,20240806,000000,23.48,23.74,23.36,23.5234,40888,0
|
| 5 |
+
NAUG.US,D,20240807,000000,23.76,23.83,23.3591,23.3591,35448,0
|
| 6 |
+
NAUG.US,D,20240808,000000,23.58,23.75,23.58,23.7177,9321,0
|
| 7 |
+
NAUG.US,D,20240809,000000,23.73,23.86,23.73,23.8294,9290,0
|
| 8 |
+
NAUG.US,D,20240812,000000,23.949,23.949,23.8587,23.915,25516,0
|
| 9 |
+
NAUG.US,D,20240813,000000,24.0525,24.22,24.0525,24.22,28485,0
|
| 10 |
+
NAUG.US,D,20240814,000000,24.14,24.2981,24.14,24.27,33984,0
|
| 11 |
+
NAUG.US,D,20240815,000000,24.4999,24.54,24.45,24.52,33526,0
|
| 12 |
+
NAUG.US,D,20240816,000000,24.48,24.5793,24.4579,24.5301,47737,0
|
| 13 |
+
NAUG.US,D,20240819,000000,24.47,24.687,24.47,24.687,25495,0
|
| 14 |
+
NAUG.US,D,20240820,000000,24.68,24.68,24.6373,24.65,16687,0
|
| 15 |
+
NAUG.US,D,20240821,000000,24.7,24.7315,24.67,24.7094,27112,0
|
| 16 |
+
NAUG.US,D,20240822,000000,24.72,24.72,24.4852,24.4852,19859,0
|
| 17 |
+
NAUG.US,D,20240823,000000,24.7083,24.73,24.5837,24.6744,20138,0
|
| 18 |
+
NAUG.US,D,20240826,000000,24.68,24.68,24.53,24.6,25475,0
|
| 19 |
+
NAUG.US,D,20240827,000000,24.4928,24.62,24.4928,24.5811,24254,0
|
| 20 |
+
NAUG.US,D,20240828,000000,24.4348,24.48,24.36,24.48,7534,0
|
| 21 |
+
NAUG.US,D,20240829,000000,24.57,24.579,24.45,24.46,10234,0
|
| 22 |
+
NAUG.US,D,20240830,000000,24.61,24.6239,24.44,24.6239,5423,0
|
| 23 |
+
NAUG.US,D,20240903,000000,24.54,24.54,24.15,24.1931,15612,0
|
| 24 |
+
NAUG.US,D,20240904,000000,24.09,24.26,24.09,24.1723,9596,0
|
| 25 |
+
NAUG.US,D,20240905,000000,24.32,24.33,24.161,24.161,8683,0
|
| 26 |
+
NAUG.US,D,20240906,000000,24.03,24.03,23.8001,23.8454,22584,0
|
| 27 |
+
NAUG.US,D,20240909,000000,24.005,24.032,23.96,24.032,1853,0
|
| 28 |
+
NAUG.US,D,20240910,000000,24.0732,24.18,24.0328,24.1525,3121,0
|
| 29 |
+
NAUG.US,D,20240911,000000,23.99,24.47,23.98,24.47,7761,0
|
| 30 |
+
NAUG.US,D,20240912,000000,24.47,24.6,24.455,24.5505,7141,0
|
| 31 |
+
NAUG.US,D,20240913,000000,24.61,24.63,24.61,24.6166,2157,0
|
| 32 |
+
NAUG.US,D,20240916,000000,24.48,24.572,24.48,24.572,1270,0
|
| 33 |
+
NAUG.US,D,20240917,000000,24.6,24.6,24.56,24.5657,423,0
|
| 34 |
+
NAUG.US,D,20240918,000000,24.5195,24.6,24.5195,24.54,15624,0
|
| 35 |
+
NAUG.US,D,20240919,000000,24.84,24.86,24.8127,24.8127,621,0
|
| 36 |
+
NAUG.US,D,20240920,000000,24.7881,24.8191,24.78,24.8191,5701,0
|
| 37 |
+
NAUG.US,D,20240923,000000,24.86,24.88,24.8332,24.8411,14026,0
|
| 38 |
+
NAUG.US,D,20240924,000000,24.94,24.94,24.9179,24.9179,253,0
|
| 39 |
+
NAUG.US,D,20240925,000000,24.945,24.98,24.9016,24.97,3242,0
|
| 40 |
+
NAUG.US,D,20240926,000000,24.9405,25.0083,24.9405,25.0083,200,0
|
| 41 |
+
NAUG.US,D,20240927,000000,24.9801,25.015,24.94,24.9437,5317,0
|
| 42 |
+
NAUG.US,D,20240930,000000,24.9,24.9825,24.89,24.9825,2566,0
|
| 43 |
+
NAUG.US,D,20241001,000000,24.9,24.9,24.74,24.8,4098,0
|
| 44 |
+
NAUG.US,D,20241002,000000,24.776,24.86,24.776,24.8263,1437,0
|
| 45 |
+
NAUG.US,D,20241003,000000,24.805,24.835,24.7559,24.8063,2334,0
|
| 46 |
+
NAUG.US,D,20241004,000000,24.8255,24.9562,24.8255,24.9562,786,0
|
| 47 |
+
NAUG.US,D,20241007,000000,24.8781,24.8781,24.7993,24.7993,780,0
|
| 48 |
+
NAUG.US,D,20241008,000000,24.9301,25.0082,24.93,25.0082,483,0
|
| 49 |
+
NAUG.US,D,20241009,000000,25.02,25.1002,25.02,25.1002,630,0
|
| 50 |
+
NAUG.US,D,20241010,000000,25.07,25.07,25.0577,25.0577,155,0
|
| 51 |
+
NAUG.US,D,20241011,000000,25.0401,25.1078,25.0401,25.1078,5030,0
|
| 52 |
+
NAUG.US,D,20241014,000000,25.198,25.198,25.198,25.198,5,0
|
| 53 |
+
NAUG.US,D,20241015,000000,25.22,25.22,25.0094,25.0505,483,0
|
| 54 |
+
NAUG.US,D,20241016,000000,25.035,25.035,25.035,25.035,5,0
|
| 55 |
+
NAUG.US,D,20241017,000000,25.11,25.1101,25.0593,25.0757,403,0
|
| 56 |
+
NAUG.US,D,20241018,000000,25.1785,25.18,25.14,25.1693,3094,0
|
| 57 |
+
NAUG.US,D,20241021,000000,25.1893,25.1893,25.1893,25.1893,5,0
|
| 58 |
+
NAUG.US,D,20241022,000000,25.215,25.2302,25.215,25.2302,300,0
|
| 59 |
+
NAUG.US,D,20241023,000000,24.99,25.0315,24.99,25.0315,1000,0
|
| 60 |
+
NAUG.US,D,20241024,000000,25.0701,25.145,25.0701,25.145,4370,0
|
| 61 |
+
NAUG.US,D,20241025,000000,25.28,25.28,25.1601,25.1858,3982,0
|
| 62 |
+
NAUG.US,D,20241028,000000,25.196,25.2068,25.19,25.2068,701,0
|
| 63 |
+
NAUG.US,D,20241029,000000,25.19,25.3205,25.19,25.3205,1037,0
|
| 64 |
+
NAUG.US,D,20241030,000000,25.26,25.26,25.205,25.205,478,0
|
| 65 |
+
NAUG.US,D,20241031,000000,24.9118,25,24.91,24.9238,3429,0
|
| 66 |
+
NAUG.US,D,20241101,000000,24.98,24.98,24.97,24.97,5122,0
|
| 67 |
+
NAUG.US,D,20241104,000000,24.99,25.01,24.986,24.986,1697,0
|
| 68 |
+
NAUG.US,D,20241105,000000,25.13,25.135,25.11,25.1318,4665,0
|
| 69 |
+
NAUG.US,D,20241106,000000,25.4489,25.4489,25.4489,25.4489,1,0
|
| 70 |
+
NAUG.US,D,20241107,000000,25.53,25.6193,25.53,25.6193,473,0
|
| 71 |
+
NAUG.US,D,20241108,000000,25.6361,25.6361,25.6361,25.6361,11,0
|
| 72 |
+
NAUG.US,D,20241112,000000,25.58,25.6202,25.57,25.6202,2198,0
|
| 73 |
+
NAUG.US,D,20241113,000000,25.64,25.64,25.61,25.6189,2187,0
|
| 74 |
+
NAUG.US,D,20241114,000000,25.56,25.57,25.5588,25.5588,730,0
|
| 75 |
+
NAUG.US,D,20241120,000000,25.32,25.42,25.32,25.4101,2469,0
|
| 76 |
+
NAUG.US,D,20241121,000000,25.47,25.4852,25.47,25.4852,187,0
|
| 77 |
+
NAUG.US,D,20241122,000000,25.47,25.5036,25.47,25.5036,611,0
|
| 78 |
+
NAUG.US,D,20241125,000000,25.51,25.555,25.51,25.555,1046,0
|
| 79 |
+
NAUG.US,D,20241127,000000,25.43,25.55,25.43,25.545,8823,0
|
| 80 |
+
NAUG.US,D,20241203,000000,25.75,25.8248,25.74,25.8248,1243,0
|
| 81 |
+
NAUG.US,D,20241204,000000,25.93,25.9402,25.9,25.9402,658,0
|
| 82 |
+
NAUG.US,D,20241210,000000,25.87,25.87,25.86,25.8658,630,0
|
| 83 |
+
NAUG.US,D,20241211,000000,26.02,26.0502,26.02,26.0502,521,0
|
| 84 |
+
NAUG.US,D,20241212,000000,25.96,25.987,25.96,25.987,210,0
|
| 85 |
+
NAUG.US,D,20241213,000000,26.07,26.07,26.0402,26.0402,3102,0
|
| 86 |
+
NAUG.US,D,20241216,000000,26.06,26.1502,26.06,26.1502,181,0
|
| 87 |
+
NAUG.US,D,20241217,000000,26.09,26.09,26.09,26.09,200,0
|
| 88 |
+
NAUG.US,D,20241218,000000,25.86,25.885,25.75,25.75,646,0
|
| 89 |
+
NAUG.US,D,20241219,000000,25.74,25.76,25.66,25.6852,2050,0
|
| 90 |
+
NAUG.US,D,20241220,000000,25.65,25.7889,25.65,25.7889,2410,0
|
| 91 |
+
NAUG.US,D,20241223,000000,25.79,25.9199,25.79,25.9199,351,0
|
| 92 |
+
NAUG.US,D,20241224,000000,26.06,26.06,26.06,26.06,100,0
|
| 93 |
+
NAUG.US,D,20241226,000000,26.09,26.1079,26.09,26.1079,244,0
|
| 94 |
+
NAUG.US,D,20241227,000000,25.87,25.9556,25.87,25.9556,361,0
|
| 95 |
+
NAUG.US,D,20241230,000000,25.79,25.8634,25.79,25.8634,897,0
|
| 96 |
+
NAUG.US,D,20241231,000000,25.85,25.85,25.7552,25.7552,513,0
|
| 97 |
+
NAUG.US,D,20250102,000000,25.77,25.77,25.63,25.7343,1631,0
|
| 98 |
+
NAUG.US,D,20250106,000000,26.01,26.038,26.01,26.038,1200,0
|
| 99 |
+
NAUG.US,D,20250107,000000,25.8601,26.04,25.8354,25.8354,2376,0
|
| 100 |
+
NAUG.US,D,20250108,000000,25.82,25.8569,25.82,25.8569,977,0
|
| 101 |
+
NAUG.US,D,20250110,000000,25.7,25.7,25.61,25.6997,4653,0
|
| 102 |
+
NAUG.US,D,20250113,000000,25.56,25.6698,25.56,25.6698,580,0
|
| 103 |
+
NAUG.US,D,20250114,000000,25.7513,25.7513,25.605,25.6402,4511,0
|
| 104 |
+
NAUG.US,D,20250115,000000,25.91,25.9604,25.91,25.9604,1430,0
|
| 105 |
+
NAUG.US,D,20250116,000000,25.92,25.9362,25.88,25.893,4882,0
|
| 106 |
+
NAUG.US,D,20250117,000000,26.05,26.0645,26.05,26.0645,1000,0
|
| 107 |
+
NAUG.US,D,20250121,000000,26.12,26.1551,26.12,26.1551,100,0
|
| 108 |
+
NAUG.US,D,20250122,000000,26.26,26.28,26.24,26.2753,3148,0
|
| 109 |
+
NAUG.US,D,20250123,000000,26.22,26.277,26.22,26.277,3650,0
|
| 110 |
+
NAUG.US,D,20250124,000000,26.3,26.3,26.235,26.235,9000,0
|
| 111 |
+
NAUG.US,D,20250127,000000,25.94,25.94,25.79,25.915,755,0
|
| 112 |
+
NAUG.US,D,20250128,000000,26.09,26.1225,26.09,26.1225,102,0
|
| 113 |
+
NAUG.US,D,20250129,000000,26.04,26.0856,26.04,26.0856,281,0
|
| 114 |
+
NAUG.US,D,20250203,000000,25.91,26.0487,25.91,26.0487,11210,0
|
| 115 |
+
NAUG.US,D,20250205,000000,26.16,26.2436,26.16,26.2436,500,0
|
| 116 |
+
NAUG.US,D,20250206,000000,26.24,26.3073,26.24,26.3073,317,0
|
| 117 |
+
NAUG.US,D,20250207,000000,26.24,26.24,26.1752,26.1752,7864,0
|
| 118 |
+
NAUG.US,D,20250211,000000,26.29,26.295,26.26,26.295,1774,0
|
| 119 |
+
NAUG.US,D,20250212,000000,26.26,26.2926,26.26,26.2926,4012,0
|
| 120 |
+
NAUG.US,D,20250213,000000,26.38,26.47,26.33,26.4477,1525,0
|
| 121 |
+
NAUG.US,D,20250214,000000,26.4576,26.496,26.4576,26.496,274,0
|
| 122 |
+
NAUG.US,D,20250218,000000,26.44,26.4969,26.44,26.4969,765,0
|
| 123 |
+
NAUG.US,D,20250220,000000,26.43,26.4817,26.42,26.4817,4848,0
|
| 124 |
+
NAUG.US,D,20250224,000000,26.17,26.24,26.17,26.24,426,0
|
| 125 |
+
NAUG.US,D,20250225,000000,25.97,26.0069,25.97,26.0069,111,0
|
| 126 |
+
NAUG.US,D,20250226,000000,26.12,26.12,26.0389,26.0389,123,0
|
| 127 |
+
NAUG.US,D,20250227,000000,26.09,26.09,25.7191,25.7191,23327,0
|
| 128 |
+
NAUG.US,D,20250228,000000,25.7,25.85,25.67,25.85,27986,0
|
| 129 |
+
NAUG.US,D,20250303,000000,25.79,25.93,25.56,25.56,66642,0
|
| 130 |
+
NAUG.US,D,20250304,000000,25.44,25.6698,25.44,25.5375,10399,0
|
| 131 |
+
NAUG.US,D,20250305,000000,25.57,25.7429,25.5165,25.7429,1343,0
|
| 132 |
+
NAUG.US,D,20250306,000000,25.6,25.6,25.3587,25.3587,154,0
|
| 133 |
+
NAUG.US,D,20250310,000000,25.006,25.0497,24.7953,24.9193,2795,0
|
| 134 |
+
NAUG.US,D,20250311,000000,24.82,24.9069,24.82,24.9069,8166,0
|
| 135 |
+
NAUG.US,D,20250312,000000,25.0377,25.06,24.98,25.0598,2961,0
|
| 136 |
+
NAUG.US,D,20250313,000000,24.78,24.8,24.78,24.7838,479,0
|
| 137 |
+
NAUG.US,D,20250314,000000,25.05,25.1502,25.05,25.1502,438,0
|
| 138 |
+
NAUG.US,D,20250317,000000,25.24,25.2648,25.09,25.242,751,0
|
| 139 |
+
NAUG.US,D,20250319,000000,25.1,25.1785,25.1,25.1785,366,0
|
| 140 |
+
NAUG.US,D,20250321,000000,25.24,25.24,25.22,25.24,567,0
|
| 141 |
+
NAUG.US,D,20250325,000000,25.52,25.5902,25.52,25.5902,9382,0
|
| 142 |
+
NAUG.US,D,20250326,000000,25.45,25.45,25.3285,25.3285,1251,0
|
| 143 |
+
NAUG.US,D,20250327,000000,25.3,25.3,25.2547,25.2547,115,0
|
| 144 |
+
NAUG.US,D,20250328,000000,24.8633,24.8633,24.8425,24.8425,129,0
|
| 145 |
+
NAUG.US,D,20250331,000000,24.68,24.8504,24.68,24.8504,263,0
|
| 146 |
+
NAUG.US,D,20250401,000000,24.79,24.9435,24.79,24.9435,4747,0
|
| 147 |
+
NAUG.US,D,20250403,000000,24.37,24.38,24.3001,24.3001,2068,0
|
| 148 |
+
NAUG.US,D,20250404,000000,23.865,23.865,23.439,23.439,4053,0
|
| 149 |
+
NAUG.US,D,20250407,000000,23.11,23.4611,23.11,23.4312,3506,0
|
| 150 |
+
NAUG.US,D,20250408,000000,23.8403,23.98,23.05,23.1008,4015,0
|
| 151 |
+
NAUG.US,D,20250409,000000,23.31,24.744,23.31,24.744,7469,0
|
| 152 |
+
NAUG.US,D,20250410,000000,24.4,24.44,23.705,24.06,99509,0
|
| 153 |
+
NAUG.US,D,20250411,000000,24.11,24.41,24,24.3833,2820,0
|
| 154 |
+
NAUG.US,D,20250414,000000,24.6091,24.62,24.41,24.4825,7785,0
|
| 155 |
+
NAUG.US,D,20250415,000000,24.5399,24.5399,24.47,24.47,3542,0
|
| 156 |
+
NAUG.US,D,20250416,000000,24.21,24.2101,23.88,24.0684,1686,0
|
| 157 |
+
NAUG.US,D,20250417,000000,24.0607,24.0738,24.06,24.0738,7507,0
|
| 158 |
+
NAUG.US,D,20250421,000000,23.67,23.7698,23.58,23.7698,759,0
|
| 159 |
+
NAUG.US,D,20250422,000000,24.0242,24.1292,24.0242,24.1292,213,0
|
| 160 |
+
NAUG.US,D,20250423,000000,24.52,24.63,24.39,24.4401,4983,0
|
| 161 |
+
NAUG.US,D,20250424,000000,24.65,24.812,24.65,24.812,661,0
|
| 162 |
+
NAUG.US,D,20250425,000000,24.79,24.9655,24.78,24.9655,9693,0
|
| 163 |
+
NAUG.US,D,20250428,000000,24.97,24.9768,24.84,24.9768,3157,0
|
| 164 |
+
NAUG.US,D,20250429,000000,24.97,25.0576,24.96,25.0576,500,0
|
| 165 |
+
NAUG.US,D,20250430,000000,24.66,25.087,24.66,25.087,9436,0
|
| 166 |
+
NAUG.US,D,20250501,000000,25.29,25.34,25.2727,25.2727,726,0
|
| 167 |
+
NAUG.US,D,20250502,000000,25.4,25.4871,25.39,25.4871,1160,0
|
| 168 |
+
NAUG.US,D,20250505,000000,25.42,25.42,25.4,25.4004,859,0
|
| 169 |
+
NAUG.US,D,20250506,000000,25.3,25.3,25.2789,25.2789,173,0
|
| 170 |
+
NAUG.US,D,20250507,000000,25.25,25.317,25.18,25.317,200,0
|
| 171 |
+
NAUG.US,D,20250508,000000,25.39,25.4797,25.36,25.4797,3372,0
|
| 172 |
+
NAUG.US,D,20250509,000000,25.4201,25.4698,25.4201,25.4698,1039,0
|
| 173 |
+
NAUG.US,D,20250512,000000,25.93,26.048,25.93,26.048,333,0
|
| 174 |
+
NAUG.US,D,20250513,000000,26.3501,26.3501,26.3,26.3415,3364,0
|
| 175 |
+
NAUG.US,D,20250514,000000,26.38,26.406,26.38,26.406,132,0
|
| 176 |
+
NAUG.US,D,20250515,000000,26.4001,26.44,26.4001,26.4143,2500,0
|
| 177 |
+
NAUG.US,D,20250520,000000,26.43,26.4578,26.43,26.4578,109,0
|
| 178 |
+
NAUG.US,D,20250521,000000,26.52,26.52,26.28,26.2943,533,0
|
| 179 |
+
NAUG.US,D,20250527,000000,26.52,26.5391,26.49,26.5391,5010,0
|
| 180 |
+
NAUG.US,D,20250528,000000,26.53,26.56,26.4811,26.4811,614,0
|
| 181 |
+
NAUG.US,D,20250602,000000,26.5,26.632,26.5,26.632,7364,0
|
| 182 |
+
NAUG.US,D,20250603,000000,26.66,26.7754,26.66,26.7754,4556,0
|
| 183 |
+
NAUG.US,D,20250604,000000,26.75,26.85,26.75,26.8169,29203,0
|
| 184 |
+
NAUG.US,D,20250605,000000,26.79,26.82,26.7002,26.7002,5802,0
|
| 185 |
+
NAUG.US,D,20250606,000000,26.87,26.87,26.8578,26.8578,2787,0
|
| 186 |
+
NAUG.US,D,20250609,000000,26.8528,26.8911,26.8528,26.8911,549,0
|
| 187 |
+
NAUG.US,D,20250610,000000,26.95,26.9916,26.95,26.9916,1804,0
|
| 188 |
+
NAUG.US,D,20250611,000000,27.0359,27.0359,26.9492,26.9492,211,0
|
| 189 |
+
NAUG.US,D,20250612,000000,26.95,26.9783,26.94,26.9783,2629,0
|
| 190 |
+
NAUG.US,D,20250613,000000,26.9151,26.9151,26.7747,26.7747,100,0
|
| 191 |
+
NAUG.US,D,20250616,000000,26.99,27.0145,26.99,27.0145,6828,0
|
| 192 |
+
NAUG.US,D,20250617,000000,26.9474,26.975,26.8775,26.8775,797,0
|
| 193 |
+
NAUG.US,D,20250618,000000,26.86,26.9699,26.86,26.8766,4495,0
|
| 194 |
+
NAUG.US,D,20250620,000000,26.905,26.905,26.8,26.8277,2776,0
|
| 195 |
+
NAUG.US,D,20250623,000000,26.94,27.0123,26.81,27.0123,826,0
|
| 196 |
+
NAUG.US,D,20250624,000000,27.21,27.265,27.21,27.265,800,0
|
| 197 |
+
NAUG.US,D,20250625,000000,27.3059,27.3059,27.2696,27.2696,103,0
|
| 198 |
+
NAUG.US,D,20250626,000000,27.31,27.395,27.31,27.395,471,0
|
| 199 |
+
NAUG.US,D,20250627,000000,27.4401,27.4401,27.43,27.439,989,0
|
| 200 |
+
NAUG.US,D,20250630,000000,27.5,27.5352,27.49,27.5352,1049,0
|
| 201 |
+
NAUG.US,D,20250701,000000,27.44,27.47,27.4101,27.4459,993,0
|
| 202 |
+
NAUG.US,D,20250702,000000,27.47,27.55,27.47,27.55,2567,0
|
| 203 |
+
NAUG.US,D,20250703,000000,27.5901,27.62,27.5901,27.619,1235,0
|
| 204 |
+
NAUG.US,D,20250707,000000,27.5755,27.5755,27.55,27.55,212,0
|
| 205 |
+
NAUG.US,D,20250708,000000,27.5867,27.6094,27.57,27.6094,3144,0
|
| 206 |
+
NAUG.US,D,20250709,000000,27.66,27.695,27.66,27.695,363,0
|
| 207 |
+
NAUG.US,D,20250711,000000,27.6782,27.7,27.67,27.7,3013,0
|
| 208 |
+
NAUG.US,D,20250715,000000,27.76,27.7662,27.75,27.7662,359,0
|
| 209 |
+
NAUG.US,D,20250716,000000,27.72,27.765,27.63,27.765,636,0
|
| 210 |
+
NAUG.US,D,20250718,000000,27.83,27.89,27.82,27.865,582,0
|
| 211 |
+
NAUG.US,D,20250721,000000,27.9141,27.9141,27.9,27.9,989,0
|
| 212 |
+
NAUG.US,D,20250723,000000,27.88,27.9097,27.88,27.9097,406,0
|
| 213 |
+
NAUG.US,D,20250724,000000,27.96,27.96,27.94,27.94,402,0
|
| 214 |
+
NAUG.US,D,20250728,000000,27.97,27.98,27.97,27.98,4026,0
|
| 215 |
+
NAUG.US,D,20250729,000000,27.98,27.99,27.97,27.97,3777,0
|
| 216 |
+
NAUG.US,D,20250730,000000,27.99,28.01,27.95,27.995,39046,0
|
| 217 |
+
NAUG.US,D,20250731,000000,28.0299,28.0299,27.95,28.015,392968,0
|
| 218 |
+
NAUG.US,D,20250801,000000,27.91,27.92,27.68,27.76,229413,0
|
| 219 |
+
NAUG.US,D,20250804,000000,27.91,28.0499,27.91,28.04,212127,0
|
| 220 |
+
NAUG.US,D,20250805,000000,28.05,28.1,27.89,27.95,39859,0
|
| 221 |
+
NAUG.US,D,20250806,000000,27.9899,28.15,27.93,28.15,132599,0
|
| 222 |
+
NAUG.US,D,20250807,000000,28.24,28.25,28.055,28.17,132340,0
|
| 223 |
+
NAUG.US,D,20250808,000000,28.259,28.3,28.14,28.28,25939,0
|
| 224 |
+
NAUG.US,D,20250811,000000,28.32,28.3499,28.23,28.27,114471,0
|
| 225 |
+
NAUG.US,D,20250812,000000,28.29,28.44,28.26,28.4251,77835,0
|
| 226 |
+
NAUG.US,D,20250813,000000,28.48,28.5299,28.38,28.4349,51473,0
|
| 227 |
+
NAUG.US,D,20250814,000000,28.4,28.485,28.391,28.47,50481,0
|
| 228 |
+
NAUG.US,D,20250815,000000,28.44,28.46,28.32,28.39,31452,0
|
| 229 |
+
NAUG.US,D,20250818,000000,28.37,28.4,28.31,28.3732,43485,0
|
| 230 |
+
NAUG.US,D,20250819,000000,28.355,28.38,28.18,28.2,33563,0
|
| 231 |
+
NAUG.US,D,20250820,000000,28.15,28.15,27.96,28.1284,42652,0
|
| 232 |
+
NAUG.US,D,20250821,000000,28.08,28.1099,28,28.0899,53194,0
|
| 233 |
+
NAUG.US,D,20250822,000000,28.075,28.34,28.075,28.29,19073,0
|
| 234 |
+
NAUG.US,D,20250825,000000,28.27,28.33,28.27,28.28,26714,0
|
| 235 |
+
NAUG.US,D,20250826,000000,28.26,28.31,28.2201,28.306,17065,0
|
| 236 |
+
NAUG.US,D,20250827,000000,28.28,28.38,28.28,28.339,1226468,0
|
| 237 |
+
NAUG.US,D,20250828,000000,28.39,28.469,28.3079,28.4306,13964,0
|
| 238 |
+
NAUG.US,D,20250829,000000,28.35,28.35,28.2105,28.27,309154,0
|
| 239 |
+
NAUG.US,D,20250902,000000,28,28.2,27.99,28.1503,58095,0
|
| 240 |
+
NAUG.US,D,20250903,000000,28.24,28.26,28.205,28.2578,10031,0
|
| 241 |
+
NAUG.US,D,20250904,000000,28.31,28.44,28.25,28.44,17537,0
|
| 242 |
+
NAUG.US,D,20250905,000000,28.54,28.54,28.3601,28.43,21078,0
|
| 243 |
+
NAUG.US,D,20250908,000000,28.525,28.5799,28.45,28.47,12949,0
|
| 244 |
+
NAUG.US,D,20250909,000000,28.54,28.56,28.47,28.5452,8669,0
|
| 245 |
+
NAUG.US,D,20250910,000000,28.5501,28.63,28.481,28.5474,11517,0
|
| 246 |
+
NAUG.US,D,20250911,000000,28.605,28.658,28.55,28.6347,59309,0
|
| 247 |
+
NAUG.US,D,20250912,000000,28.62,28.709,28.62,28.69,10562,0
|
| 248 |
+
NAUG.US,D,20250915,000000,28.735,28.7999,28.73,28.764,13736,0
|
| 249 |
+
NAUG.US,D,20250916,000000,28.75,28.7899,28.7101,28.7509,10681,0
|
| 250 |
+
NAUG.US,D,20250917,000000,28.69,28.7316,28.65,28.7178,4362,0
|
| 251 |
+
NAUG.US,D,20250918,000000,28.81,28.9089,28.78,28.86,107009,0
|
| 252 |
+
NAUG.US,D,20250919,000000,28.89,28.9266,28.86,28.9266,6699,0
|
| 253 |
+
NAUG.US,D,20250922,000000,28.87,28.98,28.87,28.9752,16117,0
|
| 254 |
+
NAUG.US,D,20250923,000000,28.93,28.96,28.81,28.856,7361,0
|
| 255 |
+
NAUG.US,D,20250924,000000,28.82,28.82,28.7301,28.8068,2864,0
|
| 256 |
+
NAUG.US,D,20250925,000000,28.7301,28.79,28.72,28.79,9458,0
|
| 257 |
+
NAUG.US,D,20250926,000000,28.7728,28.8534,28.75,28.8453,56669,0
|
| 258 |
+
NAUG.US,D,20250929,000000,28.9,28.95,28.8606,28.9054,3134,0
|
| 259 |
+
NAUG.US,D,20250930,000000,28.88,28.9545,28.86,28.9545,10042,0
|
| 260 |
+
NAUG.US,D,20251001,000000,28.93,29.01,28.87,29.01,33846,0
|
| 261 |
+
NAUG.US,D,20251002,000000,29.08,29.08,28.99,29.0513,5394,0
|
| 262 |
+
NAUG.US,D,20251003,000000,29.0261,29.039,28.92,28.9761,11380,0
|
| 263 |
+
NAUG.US,D,20251006,000000,29.03,29.0995,29.011,29.0731,3074,0
|
| 264 |
+
NAUG.US,D,20251007,000000,29.095,29.095,28.97,28.9883,10502,0
|
| 265 |
+
NAUG.US,D,20251008,000000,29.04,29.1254,29.04,29.1254,3458,0
|
| 266 |
+
NAUG.US,D,20251009,000000,29.105,29.1055,29.0314,29.09,22419,0
|
| 267 |
+
NAUG.US,D,20251010,000000,29.1,29.1182,28.6368,28.6368,17801,0
|
| 268 |
+
NAUG.US,D,20251013,000000,28.825,28.96,28.825,28.9508,6258,0
|
| 269 |
+
NAUG.US,D,20251014,000000,28.8,28.935,28.8,28.84,1896,0
|
| 270 |
+
NAUG.US,D,20251015,000000,28.91,29.0302,28.8032,28.89,4491,0
|
| 271 |
+
NAUG.US,D,20251016,000000,28.96,29.0356,28.77,28.8551,5490,0
|
| 272 |
+
NAUG.US,D,20251017,000000,28.85,28.96,28.8,28.9525,3462,0
|
| 273 |
+
NAUG.US,D,20251020,000000,29.07,29.2,29.07,29.1701,1267,0
|
| 274 |
+
NAUG.US,D,20251021,000000,29.09,29.1894,29.09,29.1685,14258,0
|
| 275 |
+
NAUG.US,D,20251022,000000,29.11,29.14,28.93,29.0437,4944,0
|
| 276 |
+
NAUG.US,D,20251023,000000,29.105,29.1595,29.05,29.155,3858,0
|
| 277 |
+
NAUG.US,D,20251024,000000,29.27,29.3196,29.24,29.271,15931,0
|
| 278 |
+
NAUG.US,D,20251027,000000,29.41,29.44,29.41,29.43,10910,0
|
| 279 |
+
NAUG.US,D,20251028,000000,29.44,29.4911,29.42,29.4649,4586,0
|
| 280 |
+
NAUG.US,D,20251029,000000,29.5,29.5,29.44,29.4826,5618,0
|
| 281 |
+
NAUG.US,D,20251030,000000,29.35,29.3985,29.3337,29.3337,14705,0
|
| 282 |
+
NAUG.US,D,20251031,000000,29.41,29.4699,29.33,29.3867,2758,0
|
| 283 |
+
NAUG.US,D,20251103,000000,29.43,29.4406,29.38,29.4102,21995,0
|
| 284 |
+
NAUG.US,D,20251104,000000,29.24,29.33,29.18,29.194,9409,0
|
| 285 |
+
NAUG.US,D,20251105,000000,29.1435,29.34,29.1435,29.2968,6709,0
|
| 286 |
+
NAUG.US,D,20251106,000000,29.23,29.24,29.04,29.0707,33659,0
|
| 287 |
+
NAUG.US,D,20251107,000000,28.98,29.0395,28.8287,29.0395,12917,0
|
| 288 |
+
NAUG.US,D,20251110,000000,29.28,29.315,29.2,29.2801,28875,0
|
| 289 |
+
NAUG.US,D,20251111,000000,29.21,29.27,29.21,29.2584,17332,0
|
| 290 |
+
NAUG.US,D,20251112,000000,29.22,29.2593,29.18,29.2593,18761,0
|
| 291 |
+
NAUG.US,D,20251113,000000,29.1584,29.1902,28.961,28.97,5012,0
|
| 292 |
+
NAUG.US,D,20251114,000000,28.82,29.11,28.82,29.035,9566,0
|
| 293 |
+
NAUG.US,D,20251117,000000,29.08,29.08,28.885,28.96,5235,0
|
| 294 |
+
NAUG.US,D,20251118,000000,28.8028,28.86,28.67,28.807,3638,0
|
| 295 |
+
NAUG.US,D,20251119,000000,28.81,28.909,28.81,28.8893,16262,0
|
| 296 |
+
NAUG.US,D,20251120,000000,29.1575,29.1575,28.548,28.5548,28735,0
|
| 297 |
+
NAUG.US,D,20251121,000000,28.59,28.805,28.5,28.6768,3639,0
|
| 298 |
+
NAUG.US,D,20251124,000000,28.9085,29.0416,28.83,29.0416,4884,0
|
| 299 |
+
NAUG.US,D,20251125,000000,28.9,29.1431,28.9,29.1431,3240,0
|
| 300 |
+
NAUG.US,D,20251126,000000,29.229,29.275,29.2198,29.2662,2725,0
|
| 301 |
+
NAUG.US,D,20251128,000000,29.325,29.3666,29.32,29.3666,5780,0
|
| 302 |
+
NAUG.US,D,20251201,000000,29.2915,29.38,29.24,29.3365,5470,0
|
| 303 |
+
NAUG.US,D,20251202,000000,29.41,29.435,29.38,29.4,7795,0
|
| 304 |
+
NAUG.US,D,20251203,000000,29.453,29.485,29.4378,29.4796,2328,0
|
| 305 |
+
NAUG.US,D,20251204,000000,29.4011,29.47,29.4001,29.42,5190,0
|
| 306 |
+
NAUG.US,D,20251205,000000,29.505,29.505,29.49,29.5011,3089,0
|
| 307 |
+
NAUG.US,D,20251208,000000,29.47,29.4899,29.45,29.4696,8799,0
|
| 308 |
+
NAUG.US,D,20251209,000000,29.45,29.5322,29.45,29.47,16999,0
|
| 309 |
+
NAUG.US,D,20251210,000000,29.461,29.5836,29.45,29.5754,1868,0
|
| 310 |
+
NAUG.US,D,20251211,000000,29.435,29.55,29.41,29.5468,4626,0
|
| 311 |
+
NAUG.US,D,20251212,000000,29.51,29.51,29.29,29.3376,4674,0
|
| 312 |
+
NAUG.US,D,20251215,000000,29.37,29.37,29.25,29.3,10466,0
|
| 313 |
+
NAUG.US,D,20251216,000000,29.25,29.3699,29.25,29.35,10273,0
|
| 314 |
+
NAUG.US,D,20251217,000000,29.36,29.3601,29.11,29.11,3668,0
|
| 315 |
+
NAUG.US,D,20251218,000000,29.27,29.4072,29.26,29.31,6862,0
|
| 316 |
+
NAUG.US,D,20251219,000000,29.49,29.51,29.47,29.47,5339,0
|
| 317 |
+
NAUG.US,D,20251222,000000,29.6,29.6,29.56,29.56,6831,0
|
| 318 |
+
NAUG.US,D,20251223,000000,29.62,29.65,29.61,29.63,4988,0
|
| 319 |
+
NAUG.US,D,20251224,000000,29.64,29.7,29.64,29.67,9983,0
|
| 320 |
+
NAUG.US,D,20251226,000000,29.7204,29.7204,29.671,29.6998,12490,0
|
| 321 |
+
NAUG.US,D,20251229,000000,29.64,29.68,29.62,29.6599,3819,0
|
| 322 |
+
NAUG.US,D,20251230,000000,29.667,29.69,29.62,29.6484,1152,0
|
| 323 |
+
NAUG.US,D,20251231,000000,29.6,29.63,29.55,29.57,2764,0
|
| 324 |
+
NAUG.US,D,20260102,000000,29.47,29.552,29.46,29.5,8365,0
|
| 325 |
+
NAUG.US,D,20260105,000000,29.68,29.7,29.57,29.57,12167,0
|
| 326 |
+
NAUG.US,D,20260106,000000,29.6311,29.74,29.6311,29.71,9953,0
|
| 327 |
+
NAUG.US,D,20260107,000000,29.732,29.8023,29.7207,29.7207,3586,0
|
| 328 |
+
NAUG.US,D,20260108,000000,29.646,29.65,29.63,29.63,4510,0
|
| 329 |
+
NAUG.US,D,20260109,000000,29.71,29.8,29.68,29.77,4701,0
|
| 330 |
+
NAUG.US,D,20260112,000000,29.77,29.83,29.65,29.78,7531,0
|
| 331 |
+
NAUG.US,D,20260113,000000,29.7636,29.84,29.73,29.76,6789,0
|
| 332 |
+
NAUG.US,D,20260114,000000,29.61,29.77,29.59,29.63,3516,0
|
| 333 |
+
NAUG.US,D,20260115,000000,29.79,29.8,29.68,29.68,42151,0
|
| 334 |
+
NAUG.US,D,20260116,000000,29.76,29.77,29.69,29.69,7457,0
|
| 335 |
+
NAUG.US,D,20260120,000000,29.53,29.55,29.41,29.41,6810,0
|
| 336 |
+
NAUG.US,D,20260121,000000,29.45,29.74,29.45,29.6523,4381,0
|
| 337 |
+
NAUG.US,D,20260122,000000,29.735,29.765,29.7,29.71,4830,0
|
| 338 |
+
NAUG.US,D,20260123,000000,29.745,29.81,29.745,29.76,6531,0
|
| 339 |
+
NAUG.US,D,20260126,000000,29.83,29.851,29.77,29.8355,4877,0
|
| 340 |
+
NAUG.US,D,20260127,000000,29.94,29.95,29.9,29.9,5157,0
|
| 341 |
+
NAUG.US,D,20260128,000000,29.91,29.9999,29.91,29.93,1209,0
|
| 342 |
+
NAUG.US,D,20260129,000000,29.76,29.93,29.69,29.86,7973,0
|
| 343 |
+
NAUG.US,D,20260130,000000,29.83,29.83,29.71,29.73,7323,0
|
| 344 |
+
NAUG.US,D,20260202,000000,29.83,29.88,29.68,29.83,3471,0
|
| 345 |
+
NAUG.US,D,20260203,000000,29.8,29.82,29.564,29.68,10658,0
|
| 346 |
+
NAUG.US,D,20260204,000000,29.6,29.6,29.33,29.4,6050,0
|
| 347 |
+
NAUG.US,D,20260205,000000,29.32,29.3499,29.17,29.21,5881,0
|
| 348 |
+
NAUG.US,D,20260206,000000,29.39,29.5804,29.29,29.56,16775,0
|
| 349 |
+
NAUG.US,D,20260209,000000,29.58,29.73,29.57,29.67,9268,0
|
| 350 |
+
NAUG.US,D,20260210,000000,29.72,29.72,29.6,29.6,7868,0
|
| 351 |
+
NAUG.US,D,20260211,000000,29.64,29.69,29.57,29.64,3236,0
|
| 352 |
+
NAUG.US,D,20260212,000000,29.67,29.67,29.33,29.33,10994,0
|
| 353 |
+
NAUG.US,D,20260213,000000,29.37,29.51,29.34,29.37,6356,0
|
| 354 |
+
NAUG.US,D,20260217,000000,29.38,29.421,29.22,29.38,6749,0
|
| 355 |
+
NAUG.US,D,20260218,000000,29.56,29.57,29.47,29.47,2824,0
|
daily/us/nyse stocks/2/ncv.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ncz.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ndow.us.txt
ADDED
|
@@ -0,0 +1,419 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NDOW.US,D,20240515,000000,25.2474,25.2474,25.2474,25.2474,2,0
|
| 3 |
+
NDOW.US,D,20240516,000000,25.26,25.26,25.2284,25.2284,300551,0
|
| 4 |
+
NDOW.US,D,20240520,000000,25.2972,25.2972,25.2972,25.2972,6,0
|
| 5 |
+
NDOW.US,D,20240521,000000,25.32,25.3294,25.32,25.3294,12206,0
|
| 6 |
+
NDOW.US,D,20240522,000000,25.2,25.2,25.1822,25.1822,499214,0
|
| 7 |
+
NDOW.US,D,20240523,000000,25.08,25.08,25.0506,25.0506,508971,0
|
| 8 |
+
NDOW.US,D,20240524,000000,25.1,25.117,25.1,25.117,3362,0
|
| 9 |
+
NDOW.US,D,20240528,000000,25.11,25.16,25.1007,25.1007,6501,0
|
| 10 |
+
NDOW.US,D,20240529,000000,24.9599,24.9599,24.9599,24.9599,1,0
|
| 11 |
+
NDOW.US,D,20240530,000000,25.04,25.04,25.0099,25.0099,443,0
|
| 12 |
+
NDOW.US,D,20240604,000000,24.91,25,24.91,24.9799,4517,0
|
| 13 |
+
NDOW.US,D,20240605,000000,25.06,25.086,25.02,25.086,478,0
|
| 14 |
+
NDOW.US,D,20240606,000000,25.09,25.0963,25.09,25.0963,1529,0
|
| 15 |
+
NDOW.US,D,20240607,000000,24.98,24.99,24.97,24.9744,8671,0
|
| 16 |
+
NDOW.US,D,20240610,000000,25.03,25.0318,25.01,25.0318,2091,0
|
| 17 |
+
NDOW.US,D,20240611,000000,24.9748,24.9748,24.9748,24.9748,87,0
|
| 18 |
+
NDOW.US,D,20240612,000000,25.0236,25.0236,25.0183,25.0183,514,0
|
| 19 |
+
NDOW.US,D,20240613,000000,24.958,24.958,24.958,24.958,2,0
|
| 20 |
+
NDOW.US,D,20240614,000000,24.8401,24.922,24.83,24.922,6700,0
|
| 21 |
+
NDOW.US,D,20240617,000000,24.84,24.93,24.84,24.9251,3268,0
|
| 22 |
+
NDOW.US,D,20240618,000000,24.93,24.9809,24.9,24.9809,6378,0
|
| 23 |
+
NDOW.US,D,20240620,000000,25,25.03,24.95,25.0147,364,0
|
| 24 |
+
NDOW.US,D,20240621,000000,24.9,24.981,24.9,24.981,1999,0
|
| 25 |
+
NDOW.US,D,20240624,000000,25.0616,25.0616,25.0616,25.0616,2,0
|
| 26 |
+
NDOW.US,D,20240625,000000,24.97,25.0407,24.97,25.0407,296,0
|
| 27 |
+
NDOW.US,D,20240626,000000,24.94,24.958,24.9,24.958,5396,0
|
| 28 |
+
NDOW.US,D,20240627,000000,25,25,24.92,24.93,8168,0
|
| 29 |
+
NDOW.US,D,20240628,000000,24.9,24.9,24.8803,24.8803,141,0
|
| 30 |
+
NDOW.US,D,20240701,000000,24.92,24.92,24.76,24.8202,303,0
|
| 31 |
+
NDOW.US,D,20240702,000000,24.88,24.9189,24.79,24.9189,4624,0
|
| 32 |
+
NDOW.US,D,20240703,000000,25.03,25.0984,25.03,25.0984,102,0
|
| 33 |
+
NDOW.US,D,20240705,000000,25.19,25.1981,25.17,25.1981,62110,0
|
| 34 |
+
NDOW.US,D,20240708,000000,25.16,25.1995,25.16,25.1995,1047,0
|
| 35 |
+
NDOW.US,D,20240709,000000,25.16,25.195,25.15,25.1888,20372,0
|
| 36 |
+
NDOW.US,D,20240710,000000,25.21,25.312,25.21,25.312,506,0
|
| 37 |
+
NDOW.US,D,20240711,000000,25.39,25.39,25.39,25.39,2,0
|
| 38 |
+
NDOW.US,D,20240712,000000,25.4543,25.4543,25.4543,25.4543,2,0
|
| 39 |
+
NDOW.US,D,20240715,000000,25.42,25.42,25.368,25.368,4134,0
|
| 40 |
+
NDOW.US,D,20240716,000000,25.38,25.5309,25.38,25.5309,876,0
|
| 41 |
+
NDOW.US,D,20240717,000000,25.4,25.4,25.3732,25.3732,6226,0
|
| 42 |
+
NDOW.US,D,20240718,000000,25.27,25.28,25.2014,25.2014,1927,0
|
| 43 |
+
NDOW.US,D,20240719,000000,25.0656,25.0656,25.0656,25.0656,2,0
|
| 44 |
+
NDOW.US,D,20240722,000000,25.05,25.1281,25.05,25.1281,35659,0
|
| 45 |
+
NDOW.US,D,20240723,000000,25.13,25.13,25.1012,25.1012,1906,0
|
| 46 |
+
NDOW.US,D,20240724,000000,25.16,25.17,24.9141,24.9141,727,0
|
| 47 |
+
NDOW.US,D,20240725,000000,24.95,24.99,24.9123,24.9123,1329,0
|
| 48 |
+
NDOW.US,D,20240726,000000,25.09,25.11,25.0843,25.0843,1510,0
|
| 49 |
+
NDOW.US,D,20240729,000000,25.1024,25.1024,25.1024,25.1024,47,0
|
| 50 |
+
NDOW.US,D,20240730,000000,25.07,25.1199,25.07,25.1199,30515,0
|
| 51 |
+
NDOW.US,D,20240731,000000,25.32,25.41,25.29,25.3865,3636,0
|
| 52 |
+
NDOW.US,D,20240801,000000,25.1512,25.1512,25.1512,25.1512,119,0
|
| 53 |
+
NDOW.US,D,20240802,000000,24.9,24.9107,24.82,24.9107,1158,0
|
| 54 |
+
NDOW.US,D,20240805,000000,24.6139,24.6139,24.6139,24.6139,306,0
|
| 55 |
+
NDOW.US,D,20240806,000000,24.52,24.52,24.4652,24.4652,27356,0
|
| 56 |
+
NDOW.US,D,20240807,000000,24.545,24.545,24.3399,24.3399,16931,0
|
| 57 |
+
NDOW.US,D,20240808,000000,24.44,24.59,24.3606,24.5372,3728,0
|
| 58 |
+
NDOW.US,D,20240809,000000,24.58,24.58,24.5302,24.5794,690,0
|
| 59 |
+
NDOW.US,D,20240812,000000,24.551,24.5659,24.48,24.5659,13934,0
|
| 60 |
+
NDOW.US,D,20240813,000000,24.75,24.7657,24.75,24.7657,1819,0
|
| 61 |
+
NDOW.US,D,20240814,000000,24.78,24.78,24.76,24.7656,14356,0
|
| 62 |
+
NDOW.US,D,20240815,000000,24.8366,24.8366,24.8366,24.8366,14,0
|
| 63 |
+
NDOW.US,D,20240816,000000,24.85,24.9049,24.85,24.9049,258,0
|
| 64 |
+
NDOW.US,D,20240819,000000,24.95,25.0477,24.95,25.0477,361,0
|
| 65 |
+
NDOW.US,D,20240820,000000,25.4,25.4,25.03,25.0368,30665,0
|
| 66 |
+
NDOW.US,D,20240821,000000,25.09,25.1347,25.09,25.1347,2017,0
|
| 67 |
+
NDOW.US,D,20240822,000000,25.09,25.09,24.9275,24.9275,6005,0
|
| 68 |
+
NDOW.US,D,20240823,000000,25.1076,25.1307,25.1076,25.1307,404,0
|
| 69 |
+
NDOW.US,D,20240826,000000,25.15,25.1507,25.1159,25.1159,576,0
|
| 70 |
+
NDOW.US,D,20240827,000000,25.06,25.1233,25.06,25.1233,21379,0
|
| 71 |
+
NDOW.US,D,20240828,000000,25.03,25.0554,25.03,25.0554,171,0
|
| 72 |
+
NDOW.US,D,20240829,000000,25.052,25.052,25.052,25.052,57,0
|
| 73 |
+
NDOW.US,D,20240830,000000,25.11,25.11,25.1039,25.1039,4077,0
|
| 74 |
+
NDOW.US,D,20240903,000000,25.05,25.05,24.92,24.93,8300,0
|
| 75 |
+
NDOW.US,D,20240904,000000,24.8712,24.9699,24.8712,24.9439,1915,0
|
| 76 |
+
NDOW.US,D,20240905,000000,24.94,24.94,24.9061,24.9061,4662,0
|
| 77 |
+
NDOW.US,D,20240906,000000,24.9,24.9,24.744,24.744,10440,0
|
| 78 |
+
NDOW.US,D,20240909,000000,24.78,24.8781,24.78,24.8781,187,0
|
| 79 |
+
NDOW.US,D,20240910,000000,24.88,24.9066,24.81,24.9066,4659,0
|
| 80 |
+
NDOW.US,D,20240911,000000,25,25.0101,25,25.0101,204,0
|
| 81 |
+
NDOW.US,D,20240912,000000,25.1,25.1014,25.1,25.1014,312,0
|
| 82 |
+
NDOW.US,D,20240913,000000,25.21,25.231,25.16,25.231,10124,0
|
| 83 |
+
NDOW.US,D,20240916,000000,25.3,25.31,25.265,25.2876,798,0
|
| 84 |
+
NDOW.US,D,20240917,000000,25.26,25.26,25.24,25.2539,2098,0
|
| 85 |
+
NDOW.US,D,20240918,000000,25.22,25.22,25.1691,25.1691,2822,0
|
| 86 |
+
NDOW.US,D,20240919,000000,25.35,25.3643,25.35,25.3643,640,0
|
| 87 |
+
NDOW.US,D,20240920,000000,25.24,25.3177,25.24,25.3177,1929,0
|
| 88 |
+
NDOW.US,D,20240923,000000,25.34,25.3451,25.34,25.3451,364,0
|
| 89 |
+
NDOW.US,D,20240924,000000,25.4552,25.4552,25.4552,25.4552,80,0
|
| 90 |
+
NDOW.US,D,20240925,000000,25.36,25.39,25.36,25.3823,489,0
|
| 91 |
+
NDOW.US,D,20240926,000000,25.46,25.5017,25.44,25.5017,412,0
|
| 92 |
+
NDOW.US,D,20240927,000000,25.5,25.5365,25.5,25.5201,424,0
|
| 93 |
+
NDOW.US,D,20240930,000000,25.43,25.5013,25.43,25.5013,177,0
|
| 94 |
+
NDOW.US,D,20241001,000000,25.525,25.525,25.506,25.506,285,0
|
| 95 |
+
NDOW.US,D,20241002,000000,25.47,25.5177,25.47,25.5177,964,0
|
| 96 |
+
NDOW.US,D,20241003,000000,25.4218,25.4218,25.4218,25.4218,61,0
|
| 97 |
+
NDOW.US,D,20241004,000000,25.42,25.45,25.35,25.4184,18549,0
|
| 98 |
+
NDOW.US,D,20241007,000000,25.36,25.36,25.2993,25.2993,732,0
|
| 99 |
+
NDOW.US,D,20241008,000000,25.27,25.2893,25.27,25.2893,158,0
|
| 100 |
+
NDOW.US,D,20241009,000000,25.19,25.295,25.19,25.295,555,0
|
| 101 |
+
NDOW.US,D,20241010,000000,25.2,25.2849,25.2,25.2849,291,0
|
| 102 |
+
NDOW.US,D,20241011,000000,25.395,25.45,25.395,25.4121,542,0
|
| 103 |
+
NDOW.US,D,20241014,000000,25.4241,25.4241,25.4241,25.4241,74,0
|
| 104 |
+
NDOW.US,D,20241015,000000,25.3674,25.3674,25.332,25.332,372,0
|
| 105 |
+
NDOW.US,D,20241016,000000,25.4,25.4183,25.4,25.4183,261,0
|
| 106 |
+
NDOW.US,D,20241017,000000,25.3663,25.3663,25.3663,25.3663,50,0
|
| 107 |
+
NDOW.US,D,20241018,000000,25.41,25.4252,25.41,25.4252,28829,0
|
| 108 |
+
NDOW.US,D,20241021,000000,25.35,25.35,25.2659,25.2659,684,0
|
| 109 |
+
NDOW.US,D,20241022,000000,25.2526,25.2526,25.2526,25.2526,153,0
|
| 110 |
+
NDOW.US,D,20241023,000000,25.1099,25.1295,25.0907,25.1295,7262,0
|
| 111 |
+
NDOW.US,D,20241024,000000,25.2299,25.2299,25.15,25.1734,718,0
|
| 112 |
+
NDOW.US,D,20241025,000000,25.22,25.22,25.1243,25.1243,850,0
|
| 113 |
+
NDOW.US,D,20241028,000000,25.1858,25.1858,25.1858,25.1858,26,0
|
| 114 |
+
NDOW.US,D,20241029,000000,24.85,25.1846,24.85,25.1846,4946,0
|
| 115 |
+
NDOW.US,D,20241030,000000,25.14,25.14,25.1131,25.1131,245,0
|
| 116 |
+
NDOW.US,D,20241031,000000,24.926,25.02,24.926,24.948,2493,0
|
| 117 |
+
NDOW.US,D,20241101,000000,24.98,25.02,24.92,24.92,3356,0
|
| 118 |
+
NDOW.US,D,20241104,000000,24.89,24.8929,24.89,24.8929,410,0
|
| 119 |
+
NDOW.US,D,20241105,000000,25,25.031,25,25.031,384,0
|
| 120 |
+
NDOW.US,D,20241106,000000,25.05,25.13,24.99,25.1152,2600,0
|
| 121 |
+
NDOW.US,D,20241107,000000,25.25,25.3,25.22,25.2802,7492,0
|
| 122 |
+
NDOW.US,D,20241108,000000,25.28,25.29,25.28,25.2865,3689,0
|
| 123 |
+
NDOW.US,D,20241111,000000,25.24,25.24,25.2252,25.2252,3326,0
|
| 124 |
+
NDOW.US,D,20241112,000000,25.1,25.1,25.04,25.0654,7477,0
|
| 125 |
+
NDOW.US,D,20241119,000000,24.85,24.97,24.85,24.9293,9074,0
|
| 126 |
+
NDOW.US,D,20241120,000000,24.88,24.97,24.88,24.9217,1690,0
|
| 127 |
+
NDOW.US,D,20241121,000000,24.97,25.0204,24.97,25.0204,437,0
|
| 128 |
+
NDOW.US,D,20241122,000000,25.04,25.1091,25.04,25.1091,1369,0
|
| 129 |
+
NDOW.US,D,20241125,000000,25.23,25.2412,25.13,25.2412,4881,0
|
| 130 |
+
NDOW.US,D,20241126,000000,25.24,25.24,25.13,25.21,1997,0
|
| 131 |
+
NDOW.US,D,20241127,000000,25.27,25.27,25.19,25.2395,697,0
|
| 132 |
+
NDOW.US,D,20241202,000000,25.31,25.3593,25.31,25.3593,5043,0
|
| 133 |
+
NDOW.US,D,20241203,000000,25.35,25.38,25.34,25.349,2606,0
|
| 134 |
+
NDOW.US,D,20241204,000000,25.37,25.397,25.37,25.397,542,0
|
| 135 |
+
NDOW.US,D,20241209,000000,25.46,25.46,25.38,25.3817,1420,0
|
| 136 |
+
NDOW.US,D,20241210,000000,25.31,25.31,25.265,25.265,857,0
|
| 137 |
+
NDOW.US,D,20241211,000000,25.34,25.34,25.3189,25.3189,1627,0
|
| 138 |
+
NDOW.US,D,20241212,000000,25.24,25.3099,25.1866,25.208,4362,0
|
| 139 |
+
NDOW.US,D,20241213,000000,25.15,25.17,25.1366,25.1366,1825,0
|
| 140 |
+
NDOW.US,D,20241216,000000,25.18,25.21,25.1332,25.1332,2924,0
|
| 141 |
+
NDOW.US,D,20241217,000000,24.76,24.84,24.76,24.7614,1198,0
|
| 142 |
+
NDOW.US,D,20241218,000000,24.59,24.59,24.361,24.361,468,0
|
| 143 |
+
NDOW.US,D,20241219,000000,24.24,24.31,24.21,24.2494,21921,0
|
| 144 |
+
NDOW.US,D,20241220,000000,24.25,24.52,24.25,24.3757,5408,0
|
| 145 |
+
NDOW.US,D,20241223,000000,24.4,24.41,24.325,24.41,1547,0
|
| 146 |
+
NDOW.US,D,20241224,000000,24.45,24.4984,24.45,24.4984,943,0
|
| 147 |
+
NDOW.US,D,20241226,000000,24.47,24.62,24.47,24.5639,57162,0
|
| 148 |
+
NDOW.US,D,20241227,000000,24.47,24.47,24.42,24.4217,857,0
|
| 149 |
+
NDOW.US,D,20241230,000000,24.29,24.4,24.29,24.342,9802,0
|
| 150 |
+
NDOW.US,D,20241231,000000,24.32,24.37,24.28,24.3152,1369,0
|
| 151 |
+
NDOW.US,D,20250102,000000,24.33,24.33,24.3246,24.3246,118,0
|
| 152 |
+
NDOW.US,D,20250106,000000,24.49,24.49,24.43,24.4502,817,0
|
| 153 |
+
NDOW.US,D,20250107,000000,24.53,24.53,24.377,24.377,614,0
|
| 154 |
+
NDOW.US,D,20250108,000000,24.33,24.4044,24.33,24.4044,241,0
|
| 155 |
+
NDOW.US,D,20250110,000000,24.25,24.25,24.2279,24.2279,214,0
|
| 156 |
+
NDOW.US,D,20250113,000000,24.1236,24.1686,24.1236,24.1686,2377,0
|
| 157 |
+
NDOW.US,D,20250116,000000,24.52,24.5537,24.52,24.5537,663,0
|
| 158 |
+
NDOW.US,D,20250117,000000,24.68,24.68,24.6489,24.6489,818,0
|
| 159 |
+
NDOW.US,D,20250121,000000,24.72,24.84,24.72,24.84,20931,0
|
| 160 |
+
NDOW.US,D,20250122,000000,24.85,24.8594,24.85,24.8594,246,0
|
| 161 |
+
NDOW.US,D,20250123,000000,24.828,24.8726,24.828,24.8726,356,0
|
| 162 |
+
NDOW.US,D,20250124,000000,24.89,24.95,24.89,24.9145,715,0
|
| 163 |
+
NDOW.US,D,20250127,000000,24.7,24.7,24.6315,24.6505,689,0
|
| 164 |
+
NDOW.US,D,20250128,000000,24.64,24.775,24.64,24.7739,797,0
|
| 165 |
+
NDOW.US,D,20250129,000000,24.75,24.78,24.58,24.7487,38022,0
|
| 166 |
+
NDOW.US,D,20250130,000000,24.88,24.9157,24.88,24.9157,2315,0
|
| 167 |
+
NDOW.US,D,20250131,000000,24.93,24.93,24.8167,24.8167,199,0
|
| 168 |
+
NDOW.US,D,20250203,000000,24.72,24.84,24.67,24.7807,6900,0
|
| 169 |
+
NDOW.US,D,20250204,000000,24.76,24.8818,24.62,24.8818,7157,0
|
| 170 |
+
NDOW.US,D,20250205,000000,24.89,25.01,24.89,24.995,505,0
|
| 171 |
+
NDOW.US,D,20250206,000000,25.03,25.03,24.98,24.993,1764,0
|
| 172 |
+
NDOW.US,D,20250207,000000,24.94,24.98,24.9,24.9251,11431,0
|
| 173 |
+
NDOW.US,D,20250210,000000,24.98,25.02,24.98,25.0098,3037,0
|
| 174 |
+
NDOW.US,D,20250211,000000,24.95,24.9696,24.95,24.9696,9045,0
|
| 175 |
+
NDOW.US,D,20250212,000000,24.972,24.972,24.9599,24.9599,563,0
|
| 176 |
+
NDOW.US,D,20250213,000000,25.02,25.1431,25.02,25.1431,1642,0
|
| 177 |
+
NDOW.US,D,20250214,000000,25.19,25.19,25.11,25.16,3326,0
|
| 178 |
+
NDOW.US,D,20250218,000000,22.7749,25.2049,22.7749,25.2049,605,0
|
| 179 |
+
NDOW.US,D,20250219,000000,25.2,25.2049,24.75,25.2049,4816,0
|
| 180 |
+
NDOW.US,D,20250220,000000,25.22,25.22,25.13,25.1878,1282,0
|
| 181 |
+
NDOW.US,D,20250221,000000,25.19,25.19,24.962,24.962,1355,0
|
| 182 |
+
NDOW.US,D,20250224,000000,24.86,24.96,24.86,24.96,20871,0
|
| 183 |
+
NDOW.US,D,20250225,000000,24.84,24.8967,24.84,24.8748,898,0
|
| 184 |
+
NDOW.US,D,20250226,000000,24.94,25.0275,24.9249,24.9249,2482,0
|
| 185 |
+
NDOW.US,D,20250227,000000,24.959,24.959,24.7695,24.7695,912,0
|
| 186 |
+
NDOW.US,D,20250228,000000,24.79,24.8521,24.73,24.8521,3803,0
|
| 187 |
+
NDOW.US,D,20250303,000000,24.99,24.99,24.7746,24.7746,969,0
|
| 188 |
+
NDOW.US,D,20250304,000000,24.65,24.8,24.65,24.6988,2756,0
|
| 189 |
+
NDOW.US,D,20250305,000000,24.75,24.96,24.75,24.9168,1283,0
|
| 190 |
+
NDOW.US,D,20250306,000000,24.78,24.85,24.65,24.7251,7196,0
|
| 191 |
+
NDOW.US,D,20250307,000000,24.77,24.8075,24.69,24.8075,1181,0
|
| 192 |
+
NDOW.US,D,20250310,000000,24.64,24.6437,24.46,24.52,4133,0
|
| 193 |
+
NDOW.US,D,20250311,000000,24.47,24.54,24.44,24.4933,18434,0
|
| 194 |
+
NDOW.US,D,20250312,000000,24.51,24.51,24.44,24.4861,2954,0
|
| 195 |
+
NDOW.US,D,20250313,000000,24.49,24.49,24.38,24.38,29953,0
|
| 196 |
+
NDOW.US,D,20250314,000000,24.52,24.62,24.52,24.59,9274,0
|
| 197 |
+
NDOW.US,D,20250317,000000,24.76,24.82,24.65,24.8126,6934,0
|
| 198 |
+
NDOW.US,D,20250318,000000,24.73,24.7788,24.73,24.7788,379,0
|
| 199 |
+
NDOW.US,D,20250319,000000,24.79,24.857,24.79,24.857,17508,0
|
| 200 |
+
NDOW.US,D,20250320,000000,24.77,24.83,24.76,24.7796,21058,0
|
| 201 |
+
NDOW.US,D,20250321,000000,24.64,24.69,24.64,24.67,39228,0
|
| 202 |
+
NDOW.US,D,20250324,000000,24.78,24.78,24.75,24.76,6451,0
|
| 203 |
+
NDOW.US,D,20250325,000000,24.81,24.83,24.79,24.79,6441,0
|
| 204 |
+
NDOW.US,D,20250326,000000,24.78,24.78,24.7051,24.7051,3606,0
|
| 205 |
+
NDOW.US,D,20250327,000000,24.69,24.74,24.61,24.7307,3411,0
|
| 206 |
+
NDOW.US,D,20250328,000000,24.67,24.69,24.58,24.5801,13300,0
|
| 207 |
+
NDOW.US,D,20250331,000000,24.43,24.6201,24.43,24.6201,573,0
|
| 208 |
+
NDOW.US,D,20250401,000000,24.55,24.71,24.55,24.6719,1854,0
|
| 209 |
+
NDOW.US,D,20250402,000000,24.58,24.7359,24.58,24.7359,4618,0
|
| 210 |
+
NDOW.US,D,20250403,000000,24.48,24.48,24.33,24.335,32727,0
|
| 211 |
+
NDOW.US,D,20250404,000000,23.75,23.75,23.5248,23.5248,599,0
|
| 212 |
+
NDOW.US,D,20250407,000000,23.04,23.2601,23.04,23.2108,2376,0
|
| 213 |
+
NDOW.US,D,20250408,000000,23.4,23.4,22.996,22.996,2469,0
|
| 214 |
+
NDOW.US,D,20250409,000000,22.988,23.7995,22.988,23.7995,2670,0
|
| 215 |
+
NDOW.US,D,20250410,000000,23.53,23.5519,23.38,23.535,1862,0
|
| 216 |
+
NDOW.US,D,20250411,000000,23.51,23.7925,23.51,23.7925,2848,0
|
| 217 |
+
NDOW.US,D,20250414,000000,23.93,23.96,23.93,23.9305,7399,0
|
| 218 |
+
NDOW.US,D,20250415,000000,23.97,23.9882,23.9546,23.9546,46281,0
|
| 219 |
+
NDOW.US,D,20250416,000000,23.93,23.955,23.8677,23.8677,1309,0
|
| 220 |
+
NDOW.US,D,20250417,000000,23.935,23.9501,23.9005,23.9197,12384,0
|
| 221 |
+
NDOW.US,D,20250421,000000,23.85,23.85,23.69,23.7819,2803,0
|
| 222 |
+
NDOW.US,D,20250422,000000,23.94,24.03,23.94,24.0088,1514,0
|
| 223 |
+
NDOW.US,D,20250423,000000,24.09,24.1061,24.08,24.1061,1443,0
|
| 224 |
+
NDOW.US,D,20250424,000000,24.22,24.3452,24.22,24.3452,2251,0
|
| 225 |
+
NDOW.US,D,20250425,000000,24.29,24.38,24.27,24.3742,14942,0
|
| 226 |
+
NDOW.US,D,20250428,000000,24.395,24.46,24.36,24.43,5940,0
|
| 227 |
+
NDOW.US,D,20250429,000000,24.3377,24.54,24.3377,24.49,14845,0
|
| 228 |
+
NDOW.US,D,20250501,000000,24.52,24.52,24.4724,24.4724,14434,0
|
| 229 |
+
NDOW.US,D,20250502,000000,24.63,24.63,24.6288,24.6288,2136,0
|
| 230 |
+
NDOW.US,D,20250505,000000,24.6,24.6,24.6,24.6,238,0
|
| 231 |
+
NDOW.US,D,20250506,000000,24.6008,24.6296,24.59,24.6296,899,0
|
| 232 |
+
NDOW.US,D,20250507,000000,24.64,24.69,24.62,24.69,2746,0
|
| 233 |
+
NDOW.US,D,20250508,000000,24.6916,24.6916,24.58,24.58,4202,0
|
| 234 |
+
NDOW.US,D,20250509,000000,24.67,24.67,24.6328,24.6328,5204,0
|
| 235 |
+
NDOW.US,D,20250512,000000,24.73,24.75,24.73,24.75,152857,0
|
| 236 |
+
NDOW.US,D,20250513,000000,24.9,24.9255,24.9,24.9255,314,0
|
| 237 |
+
NDOW.US,D,20250514,000000,24.95,24.95,24.86,24.8712,5747,0
|
| 238 |
+
NDOW.US,D,20250515,000000,24.95,24.9677,24.94,24.9677,1892,0
|
| 239 |
+
NDOW.US,D,20250516,000000,25.01,25.0472,25.01,25.0472,2340,0
|
| 240 |
+
NDOW.US,D,20250519,000000,25.13,25.13,25.09,25.09,888,0
|
| 241 |
+
NDOW.US,D,20250520,000000,25.07,25.1,25.04,25.1,11267,0
|
| 242 |
+
NDOW.US,D,20250521,000000,25.09,25.15,24.92,24.92,1906,0
|
| 243 |
+
NDOW.US,D,20250527,000000,25.13,25.13,25.1265,25.1265,2146,0
|
| 244 |
+
NDOW.US,D,20250528,000000,25.13,25.13,25.05,25.09,1216,0
|
| 245 |
+
NDOW.US,D,20250530,000000,24.99,25.0243,24.89,25.0243,463,0
|
| 246 |
+
NDOW.US,D,20250602,000000,25.09,25.2,25.09,25.2,4292,0
|
| 247 |
+
NDOW.US,D,20250603,000000,25.22,25.24,25.19,25.24,3193,0
|
| 248 |
+
NDOW.US,D,20250604,000000,25.32,25.32,25.31,25.3193,22908,0
|
| 249 |
+
NDOW.US,D,20250605,000000,25.37,25.37,25.2972,25.2972,5412,0
|
| 250 |
+
NDOW.US,D,20250606,000000,25.375,25.41,25.375,25.3878,11466,0
|
| 251 |
+
NDOW.US,D,20250609,000000,25.4,25.46,25.4,25.4232,6765,0
|
| 252 |
+
NDOW.US,D,20250610,000000,25.4508,25.47,25.38,25.42,26822,0
|
| 253 |
+
NDOW.US,D,20250611,000000,25.5,25.52,25.4875,25.4875,1391,0
|
| 254 |
+
NDOW.US,D,20250612,000000,25.5,25.59,25.5,25.59,13984,0
|
| 255 |
+
NDOW.US,D,20250613,000000,25.43,25.47,25.35,25.36,6326,0
|
| 256 |
+
NDOW.US,D,20250616,000000,25.614,25.614,25.56,25.56,1870,0
|
| 257 |
+
NDOW.US,D,20250617,000000,25.42,25.4404,25.42,25.4404,595,0
|
| 258 |
+
NDOW.US,D,20250618,000000,25.49,25.499,25.4264,25.4264,6412,0
|
| 259 |
+
NDOW.US,D,20250620,000000,25.4,25.4,25.28,25.36,4746,0
|
| 260 |
+
NDOW.US,D,20250623,000000,25.37,25.4601,25.31,25.4592,3150,0
|
| 261 |
+
NDOW.US,D,20250624,000000,25.61,25.6805,25.61,25.6805,8138,0
|
| 262 |
+
NDOW.US,D,20250625,000000,25.66,25.66,25.64,25.64,17948,0
|
| 263 |
+
NDOW.US,D,20250626,000000,25.75,25.81,25.75,25.79,10017,0
|
| 264 |
+
NDOW.US,D,20250627,000000,25.85,25.9,25.79,25.8626,32380,0
|
| 265 |
+
NDOW.US,D,20250630,000000,25.91,25.9721,25.9,25.9721,1198,0
|
| 266 |
+
NDOW.US,D,20250701,000000,25.85,25.8854,25.85,25.8854,631,0
|
| 267 |
+
NDOW.US,D,20250702,000000,25.9155,26.0006,25.9155,26.0006,2016,0
|
| 268 |
+
NDOW.US,D,20250703,000000,26.09,26.11,26.09,26.1002,4858,0
|
| 269 |
+
NDOW.US,D,20250707,000000,26.01,26.02,25.91,25.91,4862,0
|
| 270 |
+
NDOW.US,D,20250708,000000,25.96,25.98,25.95,25.95,10576,0
|
| 271 |
+
NDOW.US,D,20250709,000000,26,26.0622,25.97,26.0622,3219,0
|
| 272 |
+
NDOW.US,D,20250710,000000,26.0297,26.1,26,26.0649,15542,0
|
| 273 |
+
NDOW.US,D,20250711,000000,25.98,25.99,25.9724,25.9724,1113,0
|
| 274 |
+
NDOW.US,D,20250714,000000,25.94,26.01,25.92,26,30525,0
|
| 275 |
+
NDOW.US,D,20250715,000000,25.9976,25.9976,25.83,25.835,11820,0
|
| 276 |
+
NDOW.US,D,20250716,000000,25.83,25.9061,25.83,25.9061,447,0
|
| 277 |
+
NDOW.US,D,20250717,000000,25.98,26.03,25.96,26.03,7975,0
|
| 278 |
+
NDOW.US,D,20250721,000000,26.09,26.13,26.0467,26.0467,1982,0
|
| 279 |
+
NDOW.US,D,20250722,000000,26,26.0816,26,26.0816,392,0
|
| 280 |
+
NDOW.US,D,20250723,000000,26.16,26.266,26.16,26.266,131712,0
|
| 281 |
+
NDOW.US,D,20250724,000000,26.22,26.22,26.1965,26.1965,1704,0
|
| 282 |
+
NDOW.US,D,20250725,000000,26.12,26.23,26.12,26.1992,8653,0
|
| 283 |
+
NDOW.US,D,20250728,000000,26.1432,26.15,26.09,26.1339,3734,0
|
| 284 |
+
NDOW.US,D,20250729,000000,26.205,26.205,26.11,26.15,1475,0
|
| 285 |
+
NDOW.US,D,20250730,000000,26.0905,26.0905,26.0769,26.0769,506,0
|
| 286 |
+
NDOW.US,D,20250731,000000,26.1,26.11,25.979,25.9984,7620,0
|
| 287 |
+
NDOW.US,D,20250801,000000,25.89,25.92,25.83,25.92,2201,0
|
| 288 |
+
NDOW.US,D,20250804,000000,26.02,26.1,26.02,26.09,2900,0
|
| 289 |
+
NDOW.US,D,20250805,000000,26,26.08,26,26.0779,1320,0
|
| 290 |
+
NDOW.US,D,20250806,000000,26.03,26.1,26.03,26.1,227,0
|
| 291 |
+
NDOW.US,D,20250807,000000,26.3,26.3,26.12,26.2,2684,0
|
| 292 |
+
NDOW.US,D,20250808,000000,26.23,26.25,26.23,26.2448,69510,0
|
| 293 |
+
NDOW.US,D,20250811,000000,26.25,26.26,26.19,26.19,5128,0
|
| 294 |
+
NDOW.US,D,20250812,000000,26.3,26.4,26.3,26.4,5132,0
|
| 295 |
+
NDOW.US,D,20250813,000000,26.46,26.53,26.46,26.53,2027,0
|
| 296 |
+
NDOW.US,D,20250814,000000,26.42,26.46,26.4,26.44,4143,0
|
| 297 |
+
NDOW.US,D,20250815,000000,26.41,26.41,26.39,26.39,5949,0
|
| 298 |
+
NDOW.US,D,20250818,000000,26.39,26.44,26.39,26.44,2814,0
|
| 299 |
+
NDOW.US,D,20250819,000000,26.45,26.45,26.33,26.3453,4052,0
|
| 300 |
+
NDOW.US,D,20250820,000000,26.28,26.3634,26.28,26.3634,4064,0
|
| 301 |
+
NDOW.US,D,20250821,000000,26.3,26.3,26.25,26.2645,2816,0
|
| 302 |
+
NDOW.US,D,20250825,000000,26.5,26.5,26.4413,26.4413,890,0
|
| 303 |
+
NDOW.US,D,20250826,000000,26.43,26.4733,26.43,26.4733,5086,0
|
| 304 |
+
NDOW.US,D,20250827,000000,26.4251,26.5053,26.41,26.5053,2515,0
|
| 305 |
+
NDOW.US,D,20250828,000000,26.545,26.5954,26.545,26.5954,295,0
|
| 306 |
+
NDOW.US,D,20250829,000000,26.545,26.545,26.4957,26.5147,8818,0
|
| 307 |
+
NDOW.US,D,20250902,000000,26.2976,26.3922,26.285,26.3922,925,0
|
| 308 |
+
NDOW.US,D,20250903,000000,26.43,26.47,26.38,26.47,13573,0
|
| 309 |
+
NDOW.US,D,20250904,000000,26.45,26.52,26.45,26.52,2729,0
|
| 310 |
+
NDOW.US,D,20250905,000000,26.5501,26.5839,26.55,26.5839,1739,0
|
| 311 |
+
NDOW.US,D,20250908,000000,26.6437,26.73,26.6437,26.7118,1808,0
|
| 312 |
+
NDOW.US,D,20250909,000000,26.68,26.72,26.68,26.72,4818,0
|
| 313 |
+
NDOW.US,D,20250910,000000,26.7838,26.7872,26.7616,26.7616,874,0
|
| 314 |
+
NDOW.US,D,20250911,000000,26.94,26.973,26.46,26.973,1058,0
|
| 315 |
+
NDOW.US,D,20250915,000000,27.02,27.06,27.02,27.0556,1175,0
|
| 316 |
+
NDOW.US,D,20250916,000000,27.06,27.11,27.06,27.0983,533,0
|
| 317 |
+
NDOW.US,D,20250917,000000,27.08,27.08,27.05,27.0674,492,0
|
| 318 |
+
NDOW.US,D,20250918,000000,27.16,27.18,27.155,27.1694,547,0
|
| 319 |
+
NDOW.US,D,20250919,000000,27.12,27.12,27.111,27.111,2421,0
|
| 320 |
+
NDOW.US,D,20250922,000000,27.11,27.18,27.07,27.1522,12506,0
|
| 321 |
+
NDOW.US,D,20250923,000000,27.18,27.18,27.1521,27.1521,1163,0
|
| 322 |
+
NDOW.US,D,20250924,000000,27.05,27.0701,27.05,27.0701,6714,0
|
| 323 |
+
NDOW.US,D,20250925,000000,26.87,26.9552,26.87,26.9552,1287,0
|
| 324 |
+
NDOW.US,D,20250926,000000,26.9801,27.015,26.9801,27.015,676,0
|
| 325 |
+
NDOW.US,D,20250929,000000,27.12,27.12,27.06,27.0804,2938,0
|
| 326 |
+
NDOW.US,D,20250930,000000,27.02,27.1101,27.02,27.1101,1871,0
|
| 327 |
+
NDOW.US,D,20251001,000000,27.2,27.2503,27.2,27.2503,596,0
|
| 328 |
+
NDOW.US,D,20251002,000000,27.19,27.3086,27.19,27.3086,1063,0
|
| 329 |
+
NDOW.US,D,20251003,000000,27.37,27.37,27.34,27.347,1452,0
|
| 330 |
+
NDOW.US,D,20251006,000000,27.42,27.45,27.4,27.4126,13326,0
|
| 331 |
+
NDOW.US,D,20251007,000000,27.41,27.41,27.25,27.2511,17812,0
|
| 332 |
+
NDOW.US,D,20251008,000000,27.36,27.3661,27.34,27.3661,1585,0
|
| 333 |
+
NDOW.US,D,20251009,000000,27.27,27.27,27.237,27.237,2119,0
|
| 334 |
+
NDOW.US,D,20251010,000000,27.27,27.27,26.8024,26.8024,2175,0
|
| 335 |
+
NDOW.US,D,20251013,000000,27,27.1015,27,27.1015,1077,0
|
| 336 |
+
NDOW.US,D,20251014,000000,26.89,27.15,26.89,27.05,29148,0
|
| 337 |
+
NDOW.US,D,20251015,000000,27.27,27.27,27.09,27.1916,6893,0
|
| 338 |
+
NDOW.US,D,20251016,000000,27.25,27.25,27.1673,27.1673,525,0
|
| 339 |
+
NDOW.US,D,20251017,000000,27.11,27.12,26.69,27.12,4016,0
|
| 340 |
+
NDOW.US,D,20251021,000000,27.26,27.279,27.24,27.2601,13490,0
|
| 341 |
+
NDOW.US,D,20251022,000000,27.26,27.26,27.18,27.1988,942,0
|
| 342 |
+
NDOW.US,D,20251023,000000,27.32,27.4,27.32,27.344,146609,0
|
| 343 |
+
NDOW.US,D,20251024,000000,27.45,27.4538,27.45,27.4538,2477,0
|
| 344 |
+
NDOW.US,D,20251027,000000,27.55,27.6,27.55,27.6,2531,0
|
| 345 |
+
NDOW.US,D,20251028,000000,27.56,27.6125,27.56,27.59,18360,0
|
| 346 |
+
NDOW.US,D,20251029,000000,27.64,27.66,27.53,27.53,1781,0
|
| 347 |
+
NDOW.US,D,20251030,000000,27.5,27.5,27.41,27.41,1661,0
|
| 348 |
+
NDOW.US,D,20251031,000000,27.44,27.4536,27.44,27.4536,487,0
|
| 349 |
+
NDOW.US,D,20251103,000000,27.447,27.4865,27.447,27.4865,2483,0
|
| 350 |
+
NDOW.US,D,20251104,000000,27.311,27.311,27.2385,27.2385,6717,0
|
| 351 |
+
NDOW.US,D,20251105,000000,27.31,27.343,27.31,27.343,3866,0
|
| 352 |
+
NDOW.US,D,20251106,000000,27.4499,27.4499,27.22,27.2894,9817,0
|
| 353 |
+
NDOW.US,D,20251107,000000,27.2195,27.3132,27.17,27.3132,13707,0
|
| 354 |
+
NDOW.US,D,20251110,000000,27.48,27.56,27.46,27.5573,10772,0
|
| 355 |
+
NDOW.US,D,20251111,000000,27.58,27.6051,27.52,27.6051,1898,0
|
| 356 |
+
NDOW.US,D,20251112,000000,27.61,27.63,27.6,27.6161,1319,0
|
| 357 |
+
NDOW.US,D,20251113,000000,27.39,27.39,27.3877,27.3877,302,0
|
| 358 |
+
NDOW.US,D,20251114,000000,27.38,27.4,27.3218,27.3218,1126,0
|
| 359 |
+
NDOW.US,D,20251118,000000,27.145,27.18,27.1293,27.1293,620,0
|
| 360 |
+
NDOW.US,D,20251119,000000,27.12,27.12,27.01,27.1029,3706,0
|
| 361 |
+
NDOW.US,D,20251120,000000,26.9601,26.9601,26.8817,26.8817,826,0
|
| 362 |
+
NDOW.US,D,20251121,000000,26.9565,27.06,26.95,27.0127,5906,0
|
| 363 |
+
NDOW.US,D,20251124,000000,27.15,27.23,27.13,27.23,5681,0
|
| 364 |
+
NDOW.US,D,20251125,000000,27.29,27.3791,27.23,27.3791,2516,0
|
| 365 |
+
NDOW.US,D,20251126,000000,27.48,27.5264,27.48,27.5264,7043,0
|
| 366 |
+
NDOW.US,D,20251128,000000,27.56,27.63,27.55,27.6255,6366,0
|
| 367 |
+
NDOW.US,D,20251201,000000,27.63,27.63,27.54,27.5417,5413,0
|
| 368 |
+
NDOW.US,D,20251202,000000,27.555,27.5852,27.54,27.5702,3135,0
|
| 369 |
+
NDOW.US,D,20251203,000000,27.56,27.65,27.558,27.6392,5143,0
|
| 370 |
+
NDOW.US,D,20251204,000000,27.62,27.62,27.6007,27.6007,689,0
|
| 371 |
+
NDOW.US,D,20251205,000000,27.64,27.66,27.6,27.6114,6547,0
|
| 372 |
+
NDOW.US,D,20251208,000000,27.54,27.6,27.53,27.6,1237,0
|
| 373 |
+
NDOW.US,D,20251209,000000,27.62,27.62,27.5675,27.57,4826,0
|
| 374 |
+
NDOW.US,D,20251210,000000,27.55,27.7527,27.55,27.7527,688,0
|
| 375 |
+
NDOW.US,D,20251211,000000,27.8,27.82,27.78,27.7915,2169,0
|
| 376 |
+
NDOW.US,D,20251212,000000,27.56,27.66,27.56,27.5934,9887,0
|
| 377 |
+
NDOW.US,D,20251215,000000,27.66,27.6601,27.6402,27.6402,377,0
|
| 378 |
+
NDOW.US,D,20251216,000000,27.28,27.28,27.25,27.2742,1102,0
|
| 379 |
+
NDOW.US,D,20251217,000000,27.25,27.25,27.12,27.13,7191,0
|
| 380 |
+
NDOW.US,D,20251218,000000,27.3127,27.34,27.28,27.2944,928,0
|
| 381 |
+
NDOW.US,D,20251219,000000,27.45,27.45,27.4255,27.4255,953,0
|
| 382 |
+
NDOW.US,D,20251222,000000,27.51,27.5975,27.51,27.5975,1006,0
|
| 383 |
+
NDOW.US,D,20251223,000000,27.65,27.7646,27.65,27.7646,1677,0
|
| 384 |
+
NDOW.US,D,20251224,000000,27.71,27.76,27.71,27.75,5476,0
|
| 385 |
+
NDOW.US,D,20251226,000000,27.87,27.9023,27.86,27.9023,11045,0
|
| 386 |
+
NDOW.US,D,20251229,000000,27.7,27.7,27.645,27.6998,15187,0
|
| 387 |
+
NDOW.US,D,20251230,000000,27.77,27.79,27.7314,27.7314,6183,0
|
| 388 |
+
NDOW.US,D,20251231,000000,27.64,27.64,27.5691,27.5691,1608,0
|
| 389 |
+
NDOW.US,D,20260102,000000,27.74,27.79,27.69,27.76,10486,0
|
| 390 |
+
NDOW.US,D,20260105,000000,27.88,27.936,27.53,27.91,884,0
|
| 391 |
+
NDOW.US,D,20260106,000000,28.08,28.1289,28.08,28.1289,3040,0
|
| 392 |
+
NDOW.US,D,20260107,000000,28.09,28.1,28.01,28.01,3932,0
|
| 393 |
+
NDOW.US,D,20260108,000000,27.96,27.98,27.93,27.9793,4545,0
|
| 394 |
+
NDOW.US,D,20260109,000000,28.06,28.121,28.03,28.1107,4721,0
|
| 395 |
+
NDOW.US,D,20260112,000000,28.18,28.24,28.18,28.2329,2868,0
|
| 396 |
+
NDOW.US,D,20260113,000000,28.275,28.275,28.18,28.2102,12455,0
|
| 397 |
+
NDOW.US,D,20260114,000000,28.23,28.2889,28.2,28.2889,4002,0
|
| 398 |
+
NDOW.US,D,20260115,000000,28.33,28.3504,28.33,28.33,716,0
|
| 399 |
+
NDOW.US,D,20260120,000000,28.24,28.24,28.08,28.0994,3311,0
|
| 400 |
+
NDOW.US,D,20260121,000000,28.27,28.34,28.2,28.316,1748,0
|
| 401 |
+
NDOW.US,D,20260122,000000,28.44,28.51,28.4,28.4743,2065,0
|
| 402 |
+
NDOW.US,D,20260123,000000,28.49,28.5603,28.49,28.5603,2000,0
|
| 403 |
+
NDOW.US,D,20260126,000000,28.74,28.77,28.6663,28.6663,3962,0
|
| 404 |
+
NDOW.US,D,20260127,000000,28.79,28.8948,28.79,28.8948,7942,0
|
| 405 |
+
NDOW.US,D,20260128,000000,28.85,28.9152,28.81,28.9152,5046,0
|
| 406 |
+
NDOW.US,D,20260129,000000,28.9,28.9151,28.67,28.9151,3509,0
|
| 407 |
+
NDOW.US,D,20260130,000000,28.68,28.68,28.3948,28.3948,3364,0
|
| 408 |
+
NDOW.US,D,20260202,000000,28.4,28.45,28.4,28.4311,1308,0
|
| 409 |
+
NDOW.US,D,20260203,000000,28.41,28.41,28.3951,28.3951,331,0
|
| 410 |
+
NDOW.US,D,20260204,000000,28.4,28.4,28.2549,28.2549,810,0
|
| 411 |
+
NDOW.US,D,20260205,000000,28.22,28.22,28.12,28.12,1830,0
|
| 412 |
+
NDOW.US,D,20260206,000000,28.35,28.537,28.34,28.537,1242,0
|
| 413 |
+
NDOW.US,D,20260209,000000,28.58,28.7,28.57,28.682,2747,0
|
| 414 |
+
NDOW.US,D,20260210,000000,28.71,28.71,28.66,28.66,1813,0
|
| 415 |
+
NDOW.US,D,20260211,000000,28.65,28.767,28.65,28.767,829,0
|
| 416 |
+
NDOW.US,D,20260212,000000,28.82,28.832,28.5959,28.5959,506,0
|
| 417 |
+
NDOW.US,D,20260213,000000,28.59,28.65,28.58,28.6471,3645,0
|
| 418 |
+
NDOW.US,D,20260217,000000,28.6,28.69,28.6,28.6473,740,0
|
| 419 |
+
NDOW.US,D,20260218,000000,28.73,28.81,28.685,28.71,2828,0
|
daily/us/nyse stocks/2/nea.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/neu.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nfg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nhym.us.txt
ADDED
|
@@ -0,0 +1,246 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NHYM.US,D,20250127,000000,25.07,25.075,25.07,25.075,50061,0
|
| 3 |
+
NHYM.US,D,20250128,000000,25.08,25.08,25.08,25.08,75000,0
|
| 4 |
+
NHYM.US,D,20250129,000000,25.08,25.08,25.065,25.065,95013,0
|
| 5 |
+
NHYM.US,D,20250130,000000,25.12,25.12,25.1029,25.1029,50002,0
|
| 6 |
+
NHYM.US,D,20250131,000000,25.11,25.11,25.0807,25.0807,400014,0
|
| 7 |
+
NHYM.US,D,20250205,000000,25.2205,25.2205,25.205,25.205,101,0
|
| 8 |
+
NHYM.US,D,20250213,000000,25.1448,25.1448,25.105,25.105,210,0
|
| 9 |
+
NHYM.US,D,20250214,000000,25.2205,25.2205,25.145,25.145,100,0
|
| 10 |
+
NHYM.US,D,20250218,000000,25.13,25.13,25.11,25.115,500,0
|
| 11 |
+
NHYM.US,D,20250219,000000,25.11,25.17,25.11,25.1693,955,0
|
| 12 |
+
NHYM.US,D,20250220,000000,25.21,25.21,25.1979,25.21,50518,0
|
| 13 |
+
NHYM.US,D,20250221,000000,25.23,25.289,25.23,25.2696,76412,0
|
| 14 |
+
NHYM.US,D,20250224,000000,25.34,25.43,25.3,25.43,75806,0
|
| 15 |
+
NHYM.US,D,20250225,000000,25.43,25.43,25.425,25.425,75003,0
|
| 16 |
+
NHYM.US,D,20250226,000000,25.4099,25.4099,25.405,25.405,197,0
|
| 17 |
+
NHYM.US,D,20250227,000000,25.4064,25.46,25.4064,25.4311,79215,0
|
| 18 |
+
NHYM.US,D,20250228,000000,25.46,25.4772,25.44,25.4772,76013,0
|
| 19 |
+
NHYM.US,D,20250303,000000,25.405,25.435,25.405,25.431,1033,0
|
| 20 |
+
NHYM.US,D,20250304,000000,25.35,25.35,25.325,25.325,125115,0
|
| 21 |
+
NHYM.US,D,20250305,000000,25.31,25.31,25.3052,25.3052,1713,0
|
| 22 |
+
NHYM.US,D,20250306,000000,25.1894,25.28,25.1894,25.2344,150999,0
|
| 23 |
+
NHYM.US,D,20250307,000000,25.21,25.213,25.19,25.213,204,0
|
| 24 |
+
NHYM.US,D,20250310,000000,25.334,25.49,25.2948,25.43,207303,0
|
| 25 |
+
NHYM.US,D,20250311,000000,25.28,25.28,25.165,25.165,1294,0
|
| 26 |
+
NHYM.US,D,20250312,000000,25.08,25.085,25.08,25.085,100000,0
|
| 27 |
+
NHYM.US,D,20250313,000000,25.06,25.0796,25.06,25.0796,200000,0
|
| 28 |
+
NHYM.US,D,20250314,000000,25.03,25.13,25.03,25.08,2738,0
|
| 29 |
+
NHYM.US,D,20250317,000000,25.12,25.18,25.12,25.18,426,0
|
| 30 |
+
NHYM.US,D,20250318,000000,25.09,25.15,25.09,25.1341,175904,0
|
| 31 |
+
NHYM.US,D,20250319,000000,25.0765,25.145,25.07,25.145,5349,0
|
| 32 |
+
NHYM.US,D,20250320,000000,25.22,25.22,25.165,25.165,303,0
|
| 33 |
+
NHYM.US,D,20250321,000000,25.22,25.22,25.14,25.14,175234,0
|
| 34 |
+
NHYM.US,D,20250324,000000,25.11,25.11,25.0716,25.0716,980,0
|
| 35 |
+
NHYM.US,D,20250325,000000,25.037,25.037,25.03,25.03,1089,0
|
| 36 |
+
NHYM.US,D,20250327,000000,24.75,24.765,24.75,24.765,1000,0
|
| 37 |
+
NHYM.US,D,20250328,000000,24.95,24.95,24.8971,24.8971,416,0
|
| 38 |
+
NHYM.US,D,20250331,000000,24.98,25.08,24.98,25.08,1728,0
|
| 39 |
+
NHYM.US,D,20250401,000000,25.07,25.12,25.01,25.01,76069,0
|
| 40 |
+
NHYM.US,D,20250402,000000,25.08,25.18,24.9594,24.9594,1258,0
|
| 41 |
+
NHYM.US,D,20250407,000000,25.06,25.06,24.5113,24.5113,395,0
|
| 42 |
+
NHYM.US,D,20250408,000000,23.98,23.98,23.9245,23.9245,128,0
|
| 43 |
+
NHYM.US,D,20250409,000000,23.38,24.047,23.38,24.047,210,0
|
| 44 |
+
NHYM.US,D,20250410,000000,24.42,24.7241,24.1801,24.1801,19336,0
|
| 45 |
+
NHYM.US,D,20250411,000000,23.54,23.8036,23.54,23.8036,7453,0
|
| 46 |
+
NHYM.US,D,20250414,000000,24.06,24.15,24.06,24.1313,1195,0
|
| 47 |
+
NHYM.US,D,20250415,000000,24.21,24.23,24.135,24.135,151667,0
|
| 48 |
+
NHYM.US,D,20250416,000000,24.19,24.33,24.18,24.2786,9578,0
|
| 49 |
+
NHYM.US,D,20250417,000000,24.2265,24.26,24.1804,24.1804,3989,0
|
| 50 |
+
NHYM.US,D,20250421,000000,24.16,24.16,23.9396,23.98,10766,0
|
| 51 |
+
NHYM.US,D,20250422,000000,24.04,24.04,23.8228,23.95,27173,0
|
| 52 |
+
NHYM.US,D,20250423,000000,24.3412,24.35,24.0167,24.0167,2437,0
|
| 53 |
+
NHYM.US,D,20250424,000000,24.15,24.285,24.15,24.185,2172,0
|
| 54 |
+
NHYM.US,D,20250425,000000,24.27,24.2901,24.2352,24.2352,9589,0
|
| 55 |
+
NHYM.US,D,20250428,000000,24.28,24.33,24.28,24.315,4881,0
|
| 56 |
+
NHYM.US,D,20250429,000000,24.34,24.4,24.325,24.3252,6952,0
|
| 57 |
+
NHYM.US,D,20250430,000000,24.45,24.5,24.435,24.4685,7862,0
|
| 58 |
+
NHYM.US,D,20250501,000000,24.42,24.48,24.399,24.415,4914,0
|
| 59 |
+
NHYM.US,D,20250502,000000,24.34,24.4,24.34,24.3975,7779,0
|
| 60 |
+
NHYM.US,D,20250506,000000,24.36,24.435,24.3592,24.435,4825,0
|
| 61 |
+
NHYM.US,D,20250507,000000,24.42,24.44,24.42,24.425,5201,0
|
| 62 |
+
NHYM.US,D,20250508,000000,24.4299,24.46,24.375,24.375,5530,0
|
| 63 |
+
NHYM.US,D,20250509,000000,24.4055,24.41,24.38,24.38,2570,0
|
| 64 |
+
NHYM.US,D,20250512,000000,24.35,24.37,24.35,24.37,106,0
|
| 65 |
+
NHYM.US,D,20250513,000000,24.39,24.39,24.35,24.3751,1658,0
|
| 66 |
+
NHYM.US,D,20250514,000000,24.33,24.33,24.2855,24.2855,1565,0
|
| 67 |
+
NHYM.US,D,20250515,000000,24.42,24.42,24.42,24.42,1859,0
|
| 68 |
+
NHYM.US,D,20250516,000000,24.43,24.455,24.4,24.4,5213,0
|
| 69 |
+
NHYM.US,D,20250519,000000,24.24,24.3845,24.24,24.3845,104,0
|
| 70 |
+
NHYM.US,D,20250520,000000,24.36,24.47,24.36,24.365,11029,0
|
| 71 |
+
NHYM.US,D,20250521,000000,24.26,24.33,24.165,24.165,3813,0
|
| 72 |
+
NHYM.US,D,20250528,000000,24.31,24.36,24.2863,24.344,5051,0
|
| 73 |
+
NHYM.US,D,20250530,000000,24.32,24.34,24.21,24.21,1516,0
|
| 74 |
+
NHYM.US,D,20250602,000000,24.14,24.16,24.1,24.1047,1913,0
|
| 75 |
+
NHYM.US,D,20250603,000000,24.07,24.12,24.07,24.1074,401707,0
|
| 76 |
+
NHYM.US,D,20250604,000000,24.219,24.28,24.2,24.28,3147,0
|
| 77 |
+
NHYM.US,D,20250605,000000,24.2299,24.3,24.2,24.2099,4853,0
|
| 78 |
+
NHYM.US,D,20250606,000000,24.09,24.16,24.0801,24.0801,7718,0
|
| 79 |
+
NHYM.US,D,20250609,000000,24.17,24.17,24.165,24.165,101,0
|
| 80 |
+
NHYM.US,D,20250610,000000,24.141,24.18,24.03,24.13,7577,0
|
| 81 |
+
NHYM.US,D,20250611,000000,24.21,24.22,24.2061,24.2061,2177,0
|
| 82 |
+
NHYM.US,D,20250612,000000,24.22,24.31,24.2,24.31,41464,0
|
| 83 |
+
NHYM.US,D,20250613,000000,24.26,24.26,24.18,24.215,710,0
|
| 84 |
+
NHYM.US,D,20250616,000000,24.2496,24.34,24.2003,24.2003,2367,0
|
| 85 |
+
NHYM.US,D,20250617,000000,24.26,24.265,24.2,24.265,250863,0
|
| 86 |
+
NHYM.US,D,20250618,000000,24.2433,24.29,24.223,24.223,4636,0
|
| 87 |
+
NHYM.US,D,20250620,000000,24.23,24.34,24.23,24.265,4829,0
|
| 88 |
+
NHYM.US,D,20250623,000000,24.3,24.31,24.26,24.31,103062,0
|
| 89 |
+
NHYM.US,D,20250624,000000,24.2834,24.39,24.2735,24.2949,4389,0
|
| 90 |
+
NHYM.US,D,20250625,000000,24.2592,24.29,24.24,24.285,3383,0
|
| 91 |
+
NHYM.US,D,20250626,000000,24.295,24.3,24.285,24.285,709,0
|
| 92 |
+
NHYM.US,D,20250627,000000,24.29,24.29,24.28,24.29,277,0
|
| 93 |
+
NHYM.US,D,20250630,000000,24.35,24.38,24.3464,24.379,4034,0
|
| 94 |
+
NHYM.US,D,20250701,000000,24.2945,24.34,24.25,24.2653,4148,0
|
| 95 |
+
NHYM.US,D,20250702,000000,24.23,24.35,24.2299,24.28,50887,0
|
| 96 |
+
NHYM.US,D,20250703,000000,24.28,24.28,24.235,24.235,813,0
|
| 97 |
+
NHYM.US,D,20250707,000000,24.229,24.25,24.22,24.225,1240,0
|
| 98 |
+
NHYM.US,D,20250708,000000,24.22,24.22,24.13,24.1957,7209,0
|
| 99 |
+
NHYM.US,D,20250709,000000,24.191,24.23,24.17,24.215,105417,0
|
| 100 |
+
NHYM.US,D,20250710,000000,24.23,24.23,24.13,24.205,103647,0
|
| 101 |
+
NHYM.US,D,20250711,000000,24.1,24.18,24.04,24.0614,3451,0
|
| 102 |
+
NHYM.US,D,20250714,000000,24.075,24.08,24.02,24.045,3956,0
|
| 103 |
+
NHYM.US,D,20250715,000000,24.035,24.04,23.88,23.955,6264,0
|
| 104 |
+
NHYM.US,D,20250716,000000,23.97,23.97,23.835,23.865,3351,0
|
| 105 |
+
NHYM.US,D,20250717,000000,23.86,23.86,23.75,23.7748,958,0
|
| 106 |
+
NHYM.US,D,20250718,000000,23.68,23.73,23.58,23.68,18753,0
|
| 107 |
+
NHYM.US,D,20250721,000000,23.87,23.9,23.78,23.8228,4437,0
|
| 108 |
+
NHYM.US,D,20250722,000000,23.86,23.86,23.8186,23.8242,3407,0
|
| 109 |
+
NHYM.US,D,20250723,000000,23.79,23.79,23.7201,23.76,2508,0
|
| 110 |
+
NHYM.US,D,20250724,000000,23.79,23.79,23.76,23.78,3127,0
|
| 111 |
+
NHYM.US,D,20250725,000000,23.75,23.84,23.75,23.7654,6635,0
|
| 112 |
+
NHYM.US,D,20250728,000000,23.76,23.77,23.75,23.755,813,0
|
| 113 |
+
NHYM.US,D,20250729,000000,23.8,23.8939,23.8,23.89,8587,0
|
| 114 |
+
NHYM.US,D,20250730,000000,23.83,23.8633,23.76,23.7668,2055,0
|
| 115 |
+
NHYM.US,D,20250731,000000,23.81,23.89,23.81,23.8292,6599,0
|
| 116 |
+
NHYM.US,D,20250801,000000,23.975,23.99,23.94,23.97,8869,0
|
| 117 |
+
NHYM.US,D,20250804,000000,24.01,24.01,23.92,23.958,2243,0
|
| 118 |
+
NHYM.US,D,20250805,000000,23.98,24,23.94,23.97,3535,0
|
| 119 |
+
NHYM.US,D,20250806,000000,23.92,23.95,23.845,23.845,7917,0
|
| 120 |
+
NHYM.US,D,20250807,000000,23.86,23.89,23.82,23.86,2801,0
|
| 121 |
+
NHYM.US,D,20250808,000000,23.872,23.875,23.8,23.82,4452,0
|
| 122 |
+
NHYM.US,D,20250811,000000,23.88,23.89,23.83,23.89,2554,0
|
| 123 |
+
NHYM.US,D,20250812,000000,23.84,23.87,23.77,23.86,13099,0
|
| 124 |
+
NHYM.US,D,20250813,000000,23.9101,23.96,23.9101,23.93,3168,0
|
| 125 |
+
NHYM.US,D,20250814,000000,23.88,23.88,23.82,23.8245,3954,0
|
| 126 |
+
NHYM.US,D,20250815,000000,23.79,23.82,23.75,23.778,3012,0
|
| 127 |
+
NHYM.US,D,20250818,000000,23.78,23.78,23.72,23.74,2583,0
|
| 128 |
+
NHYM.US,D,20250819,000000,23.78,23.82,23.72,23.7504,18784,0
|
| 129 |
+
NHYM.US,D,20250820,000000,23.77,23.8289,23.73,23.7721,3156,0
|
| 130 |
+
NHYM.US,D,20250821,000000,23.75,23.75,23.69,23.71,2020,0
|
| 131 |
+
NHYM.US,D,20250822,000000,23.75,23.8876,23.75,23.885,1378,0
|
| 132 |
+
NHYM.US,D,20250825,000000,23.79,23.83,23.76,23.806,6198,0
|
| 133 |
+
NHYM.US,D,20250826,000000,23.8,23.82,23.79,23.82,793,0
|
| 134 |
+
NHYM.US,D,20250827,000000,23.7915,23.83,23.77,23.83,655,0
|
| 135 |
+
NHYM.US,D,20250828,000000,23.8,23.85,23.8,23.8465,769,0
|
| 136 |
+
NHYM.US,D,20250829,000000,23.8609,23.87,23.81,23.8332,1960,0
|
| 137 |
+
NHYM.US,D,20250902,000000,23.71,23.71,23.61,23.65,2225,0
|
| 138 |
+
NHYM.US,D,20250903,000000,23.78,23.78,23.67,23.78,754,0
|
| 139 |
+
NHYM.US,D,20250904,000000,23.81,23.875,23.81,23.875,617,0
|
| 140 |
+
NHYM.US,D,20250905,000000,24.11,24.1699,24.06,24.13,3877,0
|
| 141 |
+
NHYM.US,D,20250908,000000,24.24,24.345,24.24,24.345,403,0
|
| 142 |
+
NHYM.US,D,20250909,000000,24.33,24.33,24.28,24.305,969,0
|
| 143 |
+
NHYM.US,D,20250910,000000,24.39,24.4992,24.39,24.455,401,0
|
| 144 |
+
NHYM.US,D,20250911,000000,24.57,24.6025,24.54,24.59,3461,0
|
| 145 |
+
NHYM.US,D,20250912,000000,24.5699,24.5699,24.52,24.54,4203,0
|
| 146 |
+
NHYM.US,D,20250916,000000,24.655,25.2,24.6,24.66,26795,0
|
| 147 |
+
NHYM.US,D,20250917,000000,24.67,24.7234,24.65,24.665,5727,0
|
| 148 |
+
NHYM.US,D,20250918,000000,24.68,24.68,24.641,24.6644,1369,0
|
| 149 |
+
NHYM.US,D,20250919,000000,24.69,24.715,24.6644,24.6663,13800,0
|
| 150 |
+
NHYM.US,D,20250922,000000,24.65,24.6785,24.65,24.67,693,0
|
| 151 |
+
NHYM.US,D,20250923,000000,24.71,24.71,24.63,24.66,4726,0
|
| 152 |
+
NHYM.US,D,20250924,000000,24.6345,24.6345,24.61,24.61,908,0
|
| 153 |
+
NHYM.US,D,20250925,000000,24.56,24.6,24.56,24.6,962,0
|
| 154 |
+
NHYM.US,D,20250926,000000,24.64,24.64,24.6,24.6,1644,0
|
| 155 |
+
NHYM.US,D,20250929,000000,24.68,24.86,24.65,24.65,2793,0
|
| 156 |
+
NHYM.US,D,20250930,000000,24.7,24.7,24.685,24.685,337,0
|
| 157 |
+
NHYM.US,D,20251002,000000,24.6399,24.65,24.6,24.6,3437,0
|
| 158 |
+
NHYM.US,D,20251003,000000,24.59,24.61,24.58,24.61,1240,0
|
| 159 |
+
NHYM.US,D,20251006,000000,24.5729,24.61,24.5729,24.605,1285,0
|
| 160 |
+
NHYM.US,D,20251007,000000,24.59,24.71,24.59,24.6715,17056,0
|
| 161 |
+
NHYM.US,D,20251008,000000,24.7,24.9,24.66,24.695,4969,0
|
| 162 |
+
NHYM.US,D,20251009,000000,24.68,24.69,24.62,24.69,7660,0
|
| 163 |
+
NHYM.US,D,20251010,000000,24.77,24.8,24.73,24.8,3715,0
|
| 164 |
+
NHYM.US,D,20251013,000000,24.7908,24.8417,24.78,24.8417,2790,0
|
| 165 |
+
NHYM.US,D,20251014,000000,24.86,24.9149,24.83,24.865,3194,0
|
| 166 |
+
NHYM.US,D,20251015,000000,24.87,25,24.84,24.905,9432,0
|
| 167 |
+
NHYM.US,D,20251016,000000,24.92,24.98,24.9114,24.98,534,0
|
| 168 |
+
NHYM.US,D,20251017,000000,24.9864,25.0199,24.985,24.985,5074,0
|
| 169 |
+
NHYM.US,D,20251020,000000,25.05,25.06,24.99,25.02,2152,0
|
| 170 |
+
NHYM.US,D,20251021,000000,25.0464,25.05,25.0269,25.0269,904,0
|
| 171 |
+
NHYM.US,D,20251023,000000,25.04,25.055,25.03,25.055,706,0
|
| 172 |
+
NHYM.US,D,20251024,000000,25.06,25.09,25.05,25.05,762,0
|
| 173 |
+
NHYM.US,D,20251027,000000,25.0495,25.22,25.03,25.08,3233,0
|
| 174 |
+
NHYM.US,D,20251028,000000,25.0832,25.0832,25.07,25.07,334,0
|
| 175 |
+
NHYM.US,D,20251029,000000,25.05,25.06,25,25.0015,1338,0
|
| 176 |
+
NHYM.US,D,20251030,000000,24.97,25.022,24.95,24.975,1584,0
|
| 177 |
+
NHYM.US,D,20251031,000000,25.03,25.13,24.9946,24.9946,1427,0
|
| 178 |
+
NHYM.US,D,20251103,000000,24.8567,25.03,24.84,24.85,3215,0
|
| 179 |
+
NHYM.US,D,20251104,000000,24.8805,24.945,24.8805,24.895,2905,0
|
| 180 |
+
NHYM.US,D,20251105,000000,24.87,24.9,24.82,24.8571,16232,0
|
| 181 |
+
NHYM.US,D,20251106,000000,24.92,24.92,24.8725,24.89,293,0
|
| 182 |
+
NHYM.US,D,20251107,000000,24.9,24.91,24.88,24.88,5802,0
|
| 183 |
+
NHYM.US,D,20251111,000000,24.94,25.005,24.94,24.955,945,0
|
| 184 |
+
NHYM.US,D,20251114,000000,24.88,24.91,24.825,24.825,831,0
|
| 185 |
+
NHYM.US,D,20251117,000000,24.94,24.94,24.885,24.885,2068,0
|
| 186 |
+
NHYM.US,D,20251118,000000,24.96,24.96,24.93,24.93,2103,0
|
| 187 |
+
NHYM.US,D,20251119,000000,24.94,24.94,24.84,24.87,517,0
|
| 188 |
+
NHYM.US,D,20251121,000000,24.94,24.96,24.915,24.915,4721,0
|
| 189 |
+
NHYM.US,D,20251124,000000,24.9598,25.15,24.9598,25.11,16338,0
|
| 190 |
+
NHYM.US,D,20251125,000000,24.91,24.935,24.91,24.935,109,0
|
| 191 |
+
NHYM.US,D,20251126,000000,25.02,25.09,25.02,25.0803,259,0
|
| 192 |
+
NHYM.US,D,20251128,000000,25.0006,25.11,25.0006,25.02,2839,0
|
| 193 |
+
NHYM.US,D,20251201,000000,24.82,24.95,24.8086,24.815,1283,0
|
| 194 |
+
NHYM.US,D,20251202,000000,24.779,24.78,24.74,24.78,925,0
|
| 195 |
+
NHYM.US,D,20251203,000000,24.84,24.84,24.79,24.79,454,0
|
| 196 |
+
NHYM.US,D,20251204,000000,24.8,24.86,24.785,24.785,309,0
|
| 197 |
+
NHYM.US,D,20251205,000000,24.776,24.865,24.776,24.825,3156,0
|
| 198 |
+
NHYM.US,D,20251208,000000,24.7806,24.9,24.7806,24.83,17732,0
|
| 199 |
+
NHYM.US,D,20251209,000000,24.9,24.9,24.815,24.815,1268,0
|
| 200 |
+
NHYM.US,D,20251210,000000,24.87,25,24.78,24.845,8134,0
|
| 201 |
+
NHYM.US,D,20251211,000000,24.82,24.9081,24.81,24.85,16145,0
|
| 202 |
+
NHYM.US,D,20251212,000000,24.81,24.81,24.8052,24.8052,10112,0
|
| 203 |
+
NHYM.US,D,20251215,000000,24.9,24.935,24.795,24.825,5444,0
|
| 204 |
+
NHYM.US,D,20251216,000000,24.84,24.84,24.8354,24.8354,107,0
|
| 205 |
+
NHYM.US,D,20251217,000000,24.87,24.94,24.835,24.8502,5935,0
|
| 206 |
+
NHYM.US,D,20251218,000000,24.79,24.8,24.754,24.754,4458,0
|
| 207 |
+
NHYM.US,D,20251219,000000,24.78,24.8,24.7418,24.7418,7607,0
|
| 208 |
+
NHYM.US,D,20251222,000000,24.78,24.805,24.72,24.755,12220,0
|
| 209 |
+
NHYM.US,D,20251223,000000,24.79,24.82,24.7,24.785,10313,0
|
| 210 |
+
NHYM.US,D,20251224,000000,24.84,24.84,24.8,24.825,1554,0
|
| 211 |
+
NHYM.US,D,20251226,000000,24.79,24.92,24.765,24.775,9868,0
|
| 212 |
+
NHYM.US,D,20251229,000000,24.81,24.84,24.7601,24.8236,5717,0
|
| 213 |
+
NHYM.US,D,20251230,000000,24.84,24.96,24.77,24.8,26713,0
|
| 214 |
+
NHYM.US,D,20251231,000000,24.75,24.855,24.75,24.8,962595,0
|
| 215 |
+
NHYM.US,D,20260102,000000,24.85,24.89,24.8,24.86,2542,0
|
| 216 |
+
NHYM.US,D,20260105,000000,24.84,24.88,24.75,24.865,12070,0
|
| 217 |
+
NHYM.US,D,20260106,000000,24.88,25.01,24.8696,24.905,20916,0
|
| 218 |
+
NHYM.US,D,20260107,000000,24.969,25.05,24.9287,24.96,2548,0
|
| 219 |
+
NHYM.US,D,20260108,000000,24.95,24.97,24.92,24.94,861,0
|
| 220 |
+
NHYM.US,D,20260109,000000,24.95,25.02,24.9,24.9643,5539,0
|
| 221 |
+
NHYM.US,D,20260112,000000,24.95,25.04,24.945,24.95,5047,0
|
| 222 |
+
NHYM.US,D,20260113,000000,24.95,24.96,24.95,24.95,12229,0
|
| 223 |
+
NHYM.US,D,20260114,000000,24.97,25.09,24.95,25.0086,33341,0
|
| 224 |
+
NHYM.US,D,20260115,000000,24.99,25.05,24.95,24.995,39276,0
|
| 225 |
+
NHYM.US,D,20260116,000000,24.9676,25.03,24.96,24.96,7539,0
|
| 226 |
+
NHYM.US,D,20260120,000000,24.86,24.94,24.82,24.82,50603,0
|
| 227 |
+
NHYM.US,D,20260121,000000,24.8071,24.82,24.8071,24.8185,6851,0
|
| 228 |
+
NHYM.US,D,20260122,000000,24.8338,24.875,24.8338,24.875,902,0
|
| 229 |
+
NHYM.US,D,20260123,000000,24.9,24.99,24.9,24.915,14990,0
|
| 230 |
+
NHYM.US,D,20260126,000000,24.94,25.02,24.91,24.925,17036,0
|
| 231 |
+
NHYM.US,D,20260127,000000,24.935,25,24.9201,24.9255,17516,0
|
| 232 |
+
NHYM.US,D,20260128,000000,24.88,24.929,24.87,24.9,8375,0
|
| 233 |
+
NHYM.US,D,20260129,000000,24.89,24.91,24.89,24.91,2302,0
|
| 234 |
+
NHYM.US,D,20260130,000000,24.935,24.935,24.92,24.9297,3541,0
|
| 235 |
+
NHYM.US,D,20260202,000000,24.9,24.9,24.85,24.87,8925,0
|
| 236 |
+
NHYM.US,D,20260203,000000,24.86,24.875,24.85,24.875,818,0
|
| 237 |
+
NHYM.US,D,20260204,000000,24.8779,24.9,24.8779,24.9,1951,0
|
| 238 |
+
NHYM.US,D,20260205,000000,24.9599,24.9599,24.9404,24.9404,7284,0
|
| 239 |
+
NHYM.US,D,20260206,000000,24.95,25,24.88,24.915,5462,0
|
| 240 |
+
NHYM.US,D,20260209,000000,24.88,25,24.85,24.965,3295,0
|
| 241 |
+
NHYM.US,D,20260210,000000,25,25.09,25,25,6198,0
|
| 242 |
+
NHYM.US,D,20260211,000000,24.9,25.01,24.88,24.945,5475,0
|
| 243 |
+
NHYM.US,D,20260212,000000,24.97,25.06,24.97,25.045,6921,0
|
| 244 |
+
NHYM.US,D,20260213,000000,25.08,25.1199,25.05,25.07,10574,0
|
| 245 |
+
NHYM.US,D,20260217,000000,25.12,25.16,25.08,25.1563,6491,0
|
| 246 |
+
NHYM.US,D,20260218,000000,25.1,25.1,25.1,25.1,1402,0
|
daily/us/nyse stocks/2/npwr-ws.us.txt
ADDED
|
@@ -0,0 +1,659 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NPWR-WS.US,D,20230612,000000,4,4.2633,3.5,4.15,503141,0
|
| 3 |
+
NPWR-WS.US,D,20230613,000000,4.55,4.55,3.46,3.87,242683,0
|
| 4 |
+
NPWR-WS.US,D,20230614,000000,3.78,3.78,2.96,3.74,110710,0
|
| 5 |
+
NPWR-WS.US,D,20230615,000000,3.4,3.5,3.25,3.325,24091,0
|
| 6 |
+
NPWR-WS.US,D,20230616,000000,3.4,3.4,3.03,3.38,32611,0
|
| 7 |
+
NPWR-WS.US,D,20230620,000000,3.37,3.41,3.06,3.1312,36731,0
|
| 8 |
+
NPWR-WS.US,D,20230621,000000,3.19,3.2899,3.06,3.155,7784,0
|
| 9 |
+
NPWR-WS.US,D,20230622,000000,3.2001,3.25,2.95,3.25,59579,0
|
| 10 |
+
NPWR-WS.US,D,20230623,000000,3.1781,3.2,3.1781,3.18,1971,0
|
| 11 |
+
NPWR-WS.US,D,20230626,000000,3.15,3.2246,2.96,3.21,12078,0
|
| 12 |
+
NPWR-WS.US,D,20230627,000000,3.4101,3.69,3.31,3.615,37869,0
|
| 13 |
+
NPWR-WS.US,D,20230628,000000,3.61,3.72,3.355,3.4,10421,0
|
| 14 |
+
NPWR-WS.US,D,20230629,000000,3.31,3.68,3.31,3.59,27360,0
|
| 15 |
+
NPWR-WS.US,D,20230630,000000,3.58,3.58,3.25,3.36,30543,0
|
| 16 |
+
NPWR-WS.US,D,20230703,000000,3.6,3.6,3.35,3.395,3719,0
|
| 17 |
+
NPWR-WS.US,D,20230705,000000,3.6,3.6,3.1499,3.29,4714,0
|
| 18 |
+
NPWR-WS.US,D,20230706,000000,3.2,3.3,3.2,3.3,26248,0
|
| 19 |
+
NPWR-WS.US,D,20230707,000000,3.23,3.265,3.2,3.2,37000,0
|
| 20 |
+
NPWR-WS.US,D,20230710,000000,3.2,3.36,3.19,3.34,132579,0
|
| 21 |
+
NPWR-WS.US,D,20230711,000000,3.4,3.4,3.16,3.25,6504,0
|
| 22 |
+
NPWR-WS.US,D,20230712,000000,3.35,3.38,3.2108,3.35,35303,0
|
| 23 |
+
NPWR-WS.US,D,20230713,000000,3.4,3.4,3.21,3.2198,62271,0
|
| 24 |
+
NPWR-WS.US,D,20230714,000000,3.4,3.5,3.2,3.23,59798,0
|
| 25 |
+
NPWR-WS.US,D,20230717,000000,3.28,3.28,3.19,3.215,29407,0
|
| 26 |
+
NPWR-WS.US,D,20230718,000000,3.2,3.2486,3.1101,3.19,9743,0
|
| 27 |
+
NPWR-WS.US,D,20230719,000000,3.25,3.25,3.11,3.11,18479,0
|
| 28 |
+
NPWR-WS.US,D,20230720,000000,3.14,3.23,3.12,3.12,6162,0
|
| 29 |
+
NPWR-WS.US,D,20230721,000000,3.11,3.19,2.99,3.1,38398,0
|
| 30 |
+
NPWR-WS.US,D,20230724,000000,3.1,3.23,2.98,3,32803,0
|
| 31 |
+
NPWR-WS.US,D,20230725,000000,3.15,3.15,2.935,2.95,37763,0
|
| 32 |
+
NPWR-WS.US,D,20230726,000000,2.95,2.96,2.79,2.8701,41244,0
|
| 33 |
+
NPWR-WS.US,D,20230727,000000,2.95,2.95,2.76,2.76,3613,0
|
| 34 |
+
NPWR-WS.US,D,20230728,000000,2.8,2.8799,2.75,2.85,34756,0
|
| 35 |
+
NPWR-WS.US,D,20230731,000000,2.8001,2.84,2.8,2.84,10136,0
|
| 36 |
+
NPWR-WS.US,D,20230801,000000,2.66,3,2.66,2.9,24335,0
|
| 37 |
+
NPWR-WS.US,D,20230802,000000,2.9,3.2,2.9,3.07,18223,0
|
| 38 |
+
NPWR-WS.US,D,20230803,000000,3.15,3.35,3.15,3.2,80338,0
|
| 39 |
+
NPWR-WS.US,D,20230804,000000,3.09,3.46,3.09,3.46,28400,0
|
| 40 |
+
NPWR-WS.US,D,20230807,000000,3.5,3.95,3.45,3.65,270462,0
|
| 41 |
+
NPWR-WS.US,D,20230808,000000,3.44,3.51,3.38,3.5,8302,0
|
| 42 |
+
NPWR-WS.US,D,20230809,000000,3.5,3.7799,3.5,3.7,54520,0
|
| 43 |
+
NPWR-WS.US,D,20230810,000000,3.8,3.8,3.1701,3.55,20511,0
|
| 44 |
+
NPWR-WS.US,D,20230811,000000,3.26,3.35,3.2,3.35,9115,0
|
| 45 |
+
NPWR-WS.US,D,20230814,000000,3.35,4.39,3.35,3.59,73902,0
|
| 46 |
+
NPWR-WS.US,D,20230815,000000,3.84,3.93,3.635,3.64,60520,0
|
| 47 |
+
NPWR-WS.US,D,20230816,000000,3.75,3.95,3.75,3.84,50274,0
|
| 48 |
+
NPWR-WS.US,D,20230817,000000,3.93,3.95,3.7,3.8,24809,0
|
| 49 |
+
NPWR-WS.US,D,20230818,000000,4.09,4.4001,3.8,4.25,249432,0
|
| 50 |
+
NPWR-WS.US,D,20230821,000000,4.45,4.67,4,4.62,178940,0
|
| 51 |
+
NPWR-WS.US,D,20230822,000000,4.6,4.75,4.45,4.55,76925,0
|
| 52 |
+
NPWR-WS.US,D,20230823,000000,4.75,4.75,4.25,4.5,34245,0
|
| 53 |
+
NPWR-WS.US,D,20230824,000000,4.5,4.5,4.15,4.3,69125,0
|
| 54 |
+
NPWR-WS.US,D,20230825,000000,4.5,4.72,4.3,4.58,83694,0
|
| 55 |
+
NPWR-WS.US,D,20230828,000000,4.75,4.95,4.54,4.55,110795,0
|
| 56 |
+
NPWR-WS.US,D,20230829,000000,4.6,4.63,4.29,4.3,38002,0
|
| 57 |
+
NPWR-WS.US,D,20230830,000000,4.55,4.55,4.11,4.18,97772,0
|
| 58 |
+
NPWR-WS.US,D,20230831,000000,4.51,4.51,4.16,4.27,26974,0
|
| 59 |
+
NPWR-WS.US,D,20230901,000000,4.59,4.59,4.25,4.26,12182,0
|
| 60 |
+
NPWR-WS.US,D,20230905,000000,4.5,5,4.5,4.99,224988,0
|
| 61 |
+
NPWR-WS.US,D,20230906,000000,5,5,4.61,4.73,86037,0
|
| 62 |
+
NPWR-WS.US,D,20230907,000000,4.65,4.79,4.4,4.79,32502,0
|
| 63 |
+
NPWR-WS.US,D,20230908,000000,4.75,4.9299,4.75,4.88,12235,0
|
| 64 |
+
NPWR-WS.US,D,20230911,000000,4.88,4.92,4.76,4.92,20361,0
|
| 65 |
+
NPWR-WS.US,D,20230912,000000,5,5,4.6,4.94,5670,0
|
| 66 |
+
NPWR-WS.US,D,20230913,000000,4.94,4.94,4.69,4.85,6498,0
|
| 67 |
+
NPWR-WS.US,D,20230914,000000,4.85,4.95,4.82,4.94,45107,0
|
| 68 |
+
NPWR-WS.US,D,20230915,000000,4.9,5.35,4.82,5.31,47300,0
|
| 69 |
+
NPWR-WS.US,D,20230918,000000,5.49,5.5,5.1323,5.1323,27291,0
|
| 70 |
+
NPWR-WS.US,D,20230919,000000,5.15,5.16,4.26,4.79,73148,0
|
| 71 |
+
NPWR-WS.US,D,20230920,000000,4.8,5.18,4.51,4.74,42695,0
|
| 72 |
+
NPWR-WS.US,D,20230921,000000,4.73,4.73,4.25,4.42,30631,0
|
| 73 |
+
NPWR-WS.US,D,20230922,000000,4.75,4.75,4.35,4.4,18135,0
|
| 74 |
+
NPWR-WS.US,D,20230925,000000,4.3,4.6,4.2,4.21,17330,0
|
| 75 |
+
NPWR-WS.US,D,20230926,000000,4.11,4.22,3.98,3.98,33974,0
|
| 76 |
+
NPWR-WS.US,D,20230927,000000,4.25,4.43,4.25,4.43,31114,0
|
| 77 |
+
NPWR-WS.US,D,20230928,000000,4.43,4.6,4.41,4.41,18911,0
|
| 78 |
+
NPWR-WS.US,D,20230929,000000,4.275,4.35,4.12,4.34,48695,0
|
| 79 |
+
NPWR-WS.US,D,20231002,000000,4.22,4.61,4.22,4.33,15619,0
|
| 80 |
+
NPWR-WS.US,D,20231003,000000,4.2975,4.6,4.245,4.6,10849,0
|
| 81 |
+
NPWR-WS.US,D,20231004,000000,4.39,4.6,4.325,4.39,79888,0
|
| 82 |
+
NPWR-WS.US,D,20231005,000000,4.39,4.4,4.25,4.4,3899,0
|
| 83 |
+
NPWR-WS.US,D,20231006,000000,4.2701,4.58,4.2701,4.53,4475,0
|
| 84 |
+
NPWR-WS.US,D,20231009,000000,4.37,4.58,4.18,4.58,10228,0
|
| 85 |
+
NPWR-WS.US,D,20231010,000000,4.3547,4.38,4.29,4.34,16936,0
|
| 86 |
+
NPWR-WS.US,D,20231011,000000,4.25,4.34,4.25,4.295,32495,0
|
| 87 |
+
NPWR-WS.US,D,20231012,000000,4.11,4.17,3.74,3.7651,40931,0
|
| 88 |
+
NPWR-WS.US,D,20231013,000000,3.45,3.96,3.45,3.73,53178,0
|
| 89 |
+
NPWR-WS.US,D,20231016,000000,3.7979,3.951,3.7979,3.87,15931,0
|
| 90 |
+
NPWR-WS.US,D,20231017,000000,3.77,4.05,3.76,4.05,5760,0
|
| 91 |
+
NPWR-WS.US,D,20231018,000000,3.95,4.02,3.92,3.95,12226,0
|
| 92 |
+
NPWR-WS.US,D,20231019,000000,4,4.4,3.92,4.28,45165,0
|
| 93 |
+
NPWR-WS.US,D,20231020,000000,4.58,4.58,4.01,4.15,13344,0
|
| 94 |
+
NPWR-WS.US,D,20231023,000000,4.1,4.25,3.98,4.25,6518,0
|
| 95 |
+
NPWR-WS.US,D,20231024,000000,4.1,4.1,4.1,4.1,571,0
|
| 96 |
+
NPWR-WS.US,D,20231025,000000,4.3,4.3,3.77,3.93,17788,0
|
| 97 |
+
NPWR-WS.US,D,20231026,000000,3.77,4.06,3.61,3.93,31626,0
|
| 98 |
+
NPWR-WS.US,D,20231027,000000,3.73,3.83,3.7,3.7,14692,0
|
| 99 |
+
NPWR-WS.US,D,20231030,000000,3.65,3.65,3.5,3.51,5147,0
|
| 100 |
+
NPWR-WS.US,D,20231031,000000,3.51,3.73,3.51,3.705,545,0
|
| 101 |
+
NPWR-WS.US,D,20231101,000000,3.7,3.9,3.7,3.8,31084,0
|
| 102 |
+
NPWR-WS.US,D,20231102,000000,3.9,3.9846,3.89,3.9846,19676,0
|
| 103 |
+
NPWR-WS.US,D,20231103,000000,4.14,4.2067,3.84,3.87,26296,0
|
| 104 |
+
NPWR-WS.US,D,20231106,000000,3.9,3.9599,3.8,3.8,1991,0
|
| 105 |
+
NPWR-WS.US,D,20231107,000000,3.84,3.9067,3.84,3.9067,7306,0
|
| 106 |
+
NPWR-WS.US,D,20231108,000000,3.7001,3.81,3.7001,3.8,1485,0
|
| 107 |
+
NPWR-WS.US,D,20231109,000000,3.89,3.91,3.84,3.88,1406,0
|
| 108 |
+
NPWR-WS.US,D,20231110,000000,3.82,3.84,3.7,3.83,4356,0
|
| 109 |
+
NPWR-WS.US,D,20231113,000000,3.9,3.9,3.825,3.84,1659,0
|
| 110 |
+
NPWR-WS.US,D,20231114,000000,3.75,3.7501,2.75,2.95,60657,0
|
| 111 |
+
NPWR-WS.US,D,20231115,000000,2.8602,2.98,2.8291,2.95,33489,0
|
| 112 |
+
NPWR-WS.US,D,20231116,000000,2.83,2.95,2.81,2.95,5293,0
|
| 113 |
+
NPWR-WS.US,D,20231117,000000,2.98,2.98,2.95,2.95,3123,0
|
| 114 |
+
NPWR-WS.US,D,20231120,000000,2.85,2.87,2.76,2.76,11136,0
|
| 115 |
+
NPWR-WS.US,D,20231122,000000,2.76,2.76,2.68,2.76,6817,0
|
| 116 |
+
NPWR-WS.US,D,20231124,000000,2.7975,3,2.7975,2.935,2997,0
|
| 117 |
+
NPWR-WS.US,D,20231127,000000,2.68,2.78,2.63,2.78,1771,0
|
| 118 |
+
NPWR-WS.US,D,20231128,000000,2.6301,2.69,2.48,2.48,24005,0
|
| 119 |
+
NPWR-WS.US,D,20231129,000000,2.42,2.42,1.95,1.95,118827,0
|
| 120 |
+
NPWR-WS.US,D,20231130,000000,1.9,2.23,1.9,2.2,7718,0
|
| 121 |
+
NPWR-WS.US,D,20231201,000000,2.3099,2.31,2.2,2.3,15554,0
|
| 122 |
+
NPWR-WS.US,D,20231204,000000,2.3,2.3,2.11,2.2,10976,0
|
| 123 |
+
NPWR-WS.US,D,20231205,000000,2.25,2.3,2.2,2.2,40981,0
|
| 124 |
+
NPWR-WS.US,D,20231206,000000,2.21,2.315,2.2005,2.315,47725,0
|
| 125 |
+
NPWR-WS.US,D,20231207,000000,2.25,2.27,2.2,2.2,14985,0
|
| 126 |
+
NPWR-WS.US,D,20231208,000000,2.3309,2.3309,2.2501,2.2501,850,0
|
| 127 |
+
NPWR-WS.US,D,20231211,000000,2.23,2.349,2.23,2.25,37976,0
|
| 128 |
+
NPWR-WS.US,D,20231212,000000,2.36,2.36,2.21,2.3001,11482,0
|
| 129 |
+
NPWR-WS.US,D,20231213,000000,2.34,2.36,2.24,2.2999,137327,0
|
| 130 |
+
NPWR-WS.US,D,20231214,000000,2.45,2.63,2.42,2.6,26733,0
|
| 131 |
+
NPWR-WS.US,D,20231215,000000,2.6001,2.628,2.44,2.44,42982,0
|
| 132 |
+
NPWR-WS.US,D,20231218,000000,2.2,2.46,2.2,2.4,46850,0
|
| 133 |
+
NPWR-WS.US,D,20231219,000000,2.39,2.65,2.39,2.47,9378,0
|
| 134 |
+
NPWR-WS.US,D,20231220,000000,2.45,2.51,2.36,2.37,41037,0
|
| 135 |
+
NPWR-WS.US,D,20231221,000000,2.4,2.425,2.34,2.39,31054,0
|
| 136 |
+
NPWR-WS.US,D,20231222,000000,2.4001,2.6,2.4,2.575,30544,0
|
| 137 |
+
NPWR-WS.US,D,20231226,000000,2.41,2.73,2.39,2.53,7017,0
|
| 138 |
+
NPWR-WS.US,D,20231227,000000,2.54,2.6,2.5,2.51,91272,0
|
| 139 |
+
NPWR-WS.US,D,20231228,000000,2.56,2.5841,2.39,2.425,86850,0
|
| 140 |
+
NPWR-WS.US,D,20231229,000000,2.4,2.5099,1.9,2.2,93206,0
|
| 141 |
+
NPWR-WS.US,D,20240102,000000,2.04,2.37,2.04,2.3,34188,0
|
| 142 |
+
NPWR-WS.US,D,20240103,000000,2.3,2.3001,2.05,2.05,22493,0
|
| 143 |
+
NPWR-WS.US,D,20240104,000000,2.1383,2.18,2.0893,2.115,11104,0
|
| 144 |
+
NPWR-WS.US,D,20240105,000000,2.02,2.25,2.02,2.25,28247,0
|
| 145 |
+
NPWR-WS.US,D,20240108,000000,2.14,2.3,2.14,2.25,3500,0
|
| 146 |
+
NPWR-WS.US,D,20240109,000000,2.24,2.31,2.24,2.3,24896,0
|
| 147 |
+
NPWR-WS.US,D,20240110,000000,2.28,2.44,2.28,2.34,29831,0
|
| 148 |
+
NPWR-WS.US,D,20240111,000000,2.2801,2.38,2.22,2.28,29722,0
|
| 149 |
+
NPWR-WS.US,D,20240112,000000,2.3,2.38,2.14,2.24,16239,0
|
| 150 |
+
NPWR-WS.US,D,20240116,000000,2.18,2.19,2.13,2.15,4268,0
|
| 151 |
+
NPWR-WS.US,D,20240117,000000,2.15,2.15,2.01,2.11,15068,0
|
| 152 |
+
NPWR-WS.US,D,20240118,000000,2.01,2.01,1.94,1.96,29330,0
|
| 153 |
+
NPWR-WS.US,D,20240119,000000,1.98,1.98,1.89,1.9301,34255,0
|
| 154 |
+
NPWR-WS.US,D,20240122,000000,2.01,2.08,1.9735,1.9735,4534,0
|
| 155 |
+
NPWR-WS.US,D,20240123,000000,2.03,2.09,1.99,2,2588,0
|
| 156 |
+
NPWR-WS.US,D,20240124,000000,1.91,1.94,1.91,1.91,3302,0
|
| 157 |
+
NPWR-WS.US,D,20240125,000000,1.8101,1.9508,1.8101,1.8201,4246,0
|
| 158 |
+
NPWR-WS.US,D,20240126,000000,1.92,2,1.91,1.9999,11660,0
|
| 159 |
+
NPWR-WS.US,D,20240129,000000,1.88,2.12,1.88,2.11,13672,0
|
| 160 |
+
NPWR-WS.US,D,20240130,000000,2.1,2.1188,2.05,2.05,1203,0
|
| 161 |
+
NPWR-WS.US,D,20240131,000000,2.07,2.07,2.07,2.07,237,0
|
| 162 |
+
NPWR-WS.US,D,20240202,000000,2.12,2.13,2.065,2.08,18836,0
|
| 163 |
+
NPWR-WS.US,D,20240205,000000,2.05,2.05,1.9234,2,11322,0
|
| 164 |
+
NPWR-WS.US,D,20240206,000000,2.0199,2.0498,1.9001,2.0498,10001,0
|
| 165 |
+
NPWR-WS.US,D,20240207,000000,1.93,1.93,1.84,1.84,10914,0
|
| 166 |
+
NPWR-WS.US,D,20240208,000000,1.816,1.816,1.8,1.8,1078,0
|
| 167 |
+
NPWR-WS.US,D,20240209,000000,1.76,1.8201,1.76,1.8201,3616,0
|
| 168 |
+
NPWR-WS.US,D,20240212,000000,1.7601,1.84,1.7601,1.83,4130,0
|
| 169 |
+
NPWR-WS.US,D,20240213,000000,1.85,1.85,1.71,1.71,31224,0
|
| 170 |
+
NPWR-WS.US,D,20240214,000000,1.6719,1.76,1.63,1.76,14170,0
|
| 171 |
+
NPWR-WS.US,D,20240215,000000,1.85,1.85,1.78,1.78,679,0
|
| 172 |
+
NPWR-WS.US,D,20240216,000000,1.8,1.85,1.73,1.75,5849,0
|
| 173 |
+
NPWR-WS.US,D,20240220,000000,1.75,1.9,1.7,1.71,15804,0
|
| 174 |
+
NPWR-WS.US,D,20240221,000000,1.7,1.72,1.7,1.7,844,0
|
| 175 |
+
NPWR-WS.US,D,20240222,000000,1.705,1.705,1.45,1.46,22956,0
|
| 176 |
+
NPWR-WS.US,D,20240223,000000,1.38,1.5,1.35,1.4,41001,0
|
| 177 |
+
NPWR-WS.US,D,20240226,000000,1.42,1.52,1.36,1.36,7582,0
|
| 178 |
+
NPWR-WS.US,D,20240227,000000,1.39,1.52,1.3,1.4,15688,0
|
| 179 |
+
NPWR-WS.US,D,20240228,000000,1.48,1.63,1.37,1.37,16709,0
|
| 180 |
+
NPWR-WS.US,D,20240229,000000,1.43,1.48,1.42,1.46,72625,0
|
| 181 |
+
NPWR-WS.US,D,20240301,000000,1.485,1.485,1.37,1.37,16069,0
|
| 182 |
+
NPWR-WS.US,D,20240304,000000,1.45,1.45,1.45,1.45,1631,0
|
| 183 |
+
NPWR-WS.US,D,20240305,000000,1.36,1.43,1.36,1.38,3992,0
|
| 184 |
+
NPWR-WS.US,D,20240306,000000,1.4,1.47,1.4,1.47,1187,0
|
| 185 |
+
NPWR-WS.US,D,20240307,000000,1.4,1.5998,1.35,1.48,147812,0
|
| 186 |
+
NPWR-WS.US,D,20240308,000000,1.48,1.68,1.48,1.55,27642,0
|
| 187 |
+
NPWR-WS.US,D,20240311,000000,1.55,1.96,1.55,1.92,38588,0
|
| 188 |
+
NPWR-WS.US,D,20240312,000000,1.82,1.95,1.82,1.9,11953,0
|
| 189 |
+
NPWR-WS.US,D,20240313,000000,1.9,1.92,1.85,1.92,16631,0
|
| 190 |
+
NPWR-WS.US,D,20240314,000000,2.25,2.26,1.9997,2.04,32249,0
|
| 191 |
+
NPWR-WS.US,D,20240315,000000,2.01,2.08,2,2.01,24310,0
|
| 192 |
+
NPWR-WS.US,D,20240318,000000,2.1,2.1,2.05,2.05,13152,0
|
| 193 |
+
NPWR-WS.US,D,20240319,000000,2.092,2.1499,2.06,2.125,11889,0
|
| 194 |
+
NPWR-WS.US,D,20240320,000000,2.13,2.13,2.0399,2.11,1824,0
|
| 195 |
+
NPWR-WS.US,D,20240321,000000,2.4,2.4,2.3,2.3857,25885,0
|
| 196 |
+
NPWR-WS.US,D,20240322,000000,2.4,2.56,2.3999,2.55,17927,0
|
| 197 |
+
NPWR-WS.US,D,20240325,000000,2.41,2.54,2.34,2.5,31636,0
|
| 198 |
+
NPWR-WS.US,D,20240326,000000,2.5,2.8,2.48,2.74,86684,0
|
| 199 |
+
NPWR-WS.US,D,20240327,000000,2.75,3.33,2.7,3,164875,0
|
| 200 |
+
NPWR-WS.US,D,20240328,000000,3,3.21,2.9,2.9,10639,0
|
| 201 |
+
NPWR-WS.US,D,20240401,000000,2.88,3.15,2.88,2.96,6867,0
|
| 202 |
+
NPWR-WS.US,D,20240402,000000,3.22,3.22,2.71,2.71,18900,0
|
| 203 |
+
NPWR-WS.US,D,20240403,000000,2.7999,2.7999,2.55,2.74,121718,0
|
| 204 |
+
NPWR-WS.US,D,20240404,000000,2.77,2.77,2.6408,2.7501,734,0
|
| 205 |
+
NPWR-WS.US,D,20240405,000000,2.64,2.8219,2.64,2.72,4372,0
|
| 206 |
+
NPWR-WS.US,D,20240408,000000,2.72,2.84,2.63,2.725,2972,0
|
| 207 |
+
NPWR-WS.US,D,20240409,000000,2.75,2.7788,2.75,2.7788,2120,0
|
| 208 |
+
NPWR-WS.US,D,20240410,000000,2.99,2.99,2.46,2.58,10312,0
|
| 209 |
+
NPWR-WS.US,D,20240411,000000,2.76,2.76,2.55,2.66,9784,0
|
| 210 |
+
NPWR-WS.US,D,20240412,000000,2.66,2.66,2.44,2.45,18136,0
|
| 211 |
+
NPWR-WS.US,D,20240415,000000,2.48,2.48,2.06,2.29,33262,0
|
| 212 |
+
NPWR-WS.US,D,20240416,000000,2.29,2.49,2.29,2.41,20461,0
|
| 213 |
+
NPWR-WS.US,D,20240417,000000,2.51,2.54,2.51,2.54,3446,0
|
| 214 |
+
NPWR-WS.US,D,20240418,000000,2.575,2.575,2.575,2.575,127,0
|
| 215 |
+
NPWR-WS.US,D,20240419,000000,2.6,2.71,2.48,2.7,64316,0
|
| 216 |
+
NPWR-WS.US,D,20240422,000000,2.7299,2.7899,2.66,2.7,1421,0
|
| 217 |
+
NPWR-WS.US,D,20240423,000000,2.7799,2.78,2.715,2.74,7120,0
|
| 218 |
+
NPWR-WS.US,D,20240424,000000,2.83,2.83,2.62,2.64,15015,0
|
| 219 |
+
NPWR-WS.US,D,20240425,000000,2.49,2.6601,2.49,2.6601,2133,0
|
| 220 |
+
NPWR-WS.US,D,20240426,000000,2.63,2.89,2.63,2.75,6272,0
|
| 221 |
+
NPWR-WS.US,D,20240429,000000,2.79,2.8,2.63,2.63,1876,0
|
| 222 |
+
NPWR-WS.US,D,20240430,000000,2.55,2.6014,2.5111,2.55,1753,0
|
| 223 |
+
NPWR-WS.US,D,20240501,000000,2.5,2.61,2.5,2.55,12300,0
|
| 224 |
+
NPWR-WS.US,D,20240502,000000,2.61,2.62,2.6,2.62,2939,0
|
| 225 |
+
NPWR-WS.US,D,20240503,000000,2.6503,2.725,2.65,2.65,2500,0
|
| 226 |
+
NPWR-WS.US,D,20240506,000000,2.78,2.78,2.68,2.68,1102,0
|
| 227 |
+
NPWR-WS.US,D,20240507,000000,2.7299,2.73,2.625,2.7,6779,0
|
| 228 |
+
NPWR-WS.US,D,20240508,000000,2.64,2.64,2.64,2.64,3170,0
|
| 229 |
+
NPWR-WS.US,D,20240509,000000,2.7,2.7,2.53,2.6101,4625,0
|
| 230 |
+
NPWR-WS.US,D,20240510,000000,2.6999,2.6999,2.5,2.54,4847,0
|
| 231 |
+
NPWR-WS.US,D,20240513,000000,2.63,2.7,2.55,2.6,7995,0
|
| 232 |
+
NPWR-WS.US,D,20240514,000000,2.7,2.92,2.6999,2.92,21273,0
|
| 233 |
+
NPWR-WS.US,D,20240515,000000,2.92,3.17,2.83,3.09,76455,0
|
| 234 |
+
NPWR-WS.US,D,20240516,000000,3.11,3.15,2.94,3.02,13323,0
|
| 235 |
+
NPWR-WS.US,D,20240517,000000,2.73,2.88,2.73,2.88,845,0
|
| 236 |
+
NPWR-WS.US,D,20240520,000000,2.81,2.83,2.8,2.83,4258,0
|
| 237 |
+
NPWR-WS.US,D,20240521,000000,2.88,2.88,2.81,2.81,1479,0
|
| 238 |
+
NPWR-WS.US,D,20240522,000000,2.75,2.82,2.6498,2.65,3042,0
|
| 239 |
+
NPWR-WS.US,D,20240523,000000,2.5,2.5299,2.4198,2.5299,23425,0
|
| 240 |
+
NPWR-WS.US,D,20240524,000000,2.5,2.5699,2.4,2.48,2530,0
|
| 241 |
+
NPWR-WS.US,D,20240528,000000,2.4,2.5,2.4,2.42,6185,0
|
| 242 |
+
NPWR-WS.US,D,20240529,000000,2.325,2.45,2.325,2.45,3605,0
|
| 243 |
+
NPWR-WS.US,D,20240530,000000,2.59,2.59,2.28,2.45,1952,0
|
| 244 |
+
NPWR-WS.US,D,20240531,000000,2.41,2.47,2.35,2.47,3350,0
|
| 245 |
+
NPWR-WS.US,D,20240603,000000,2.495,2.495,2.34,2.4,15679,0
|
| 246 |
+
NPWR-WS.US,D,20240604,000000,2.33,2.34,2.19,2.1901,18715,0
|
| 247 |
+
NPWR-WS.US,D,20240605,000000,2.22,2.31,2.05,2.05,24972,0
|
| 248 |
+
NPWR-WS.US,D,20240606,000000,2.07,2.17,2.05,2.17,5170,0
|
| 249 |
+
NPWR-WS.US,D,20240607,000000,2.26,2.38,2.21,2.38,4805,0
|
| 250 |
+
NPWR-WS.US,D,20240610,000000,2.17,2.35,2.17,2.325,10903,0
|
| 251 |
+
NPWR-WS.US,D,20240611,000000,2.3,2.3,2.2999,2.2999,1080,0
|
| 252 |
+
NPWR-WS.US,D,20240612,000000,2.3201,2.47,2.3201,2.375,7526,0
|
| 253 |
+
NPWR-WS.US,D,20240613,000000,2.38,2.38,2.325,2.37,6977,0
|
| 254 |
+
NPWR-WS.US,D,20240614,000000,2.457,2.52,2.2849,2.52,18538,0
|
| 255 |
+
NPWR-WS.US,D,20240617,000000,2.7,2.7,2.37,2.44,8647,0
|
| 256 |
+
NPWR-WS.US,D,20240618,000000,2.4,2.5,2.28,2.5,8342,0
|
| 257 |
+
NPWR-WS.US,D,20240620,000000,2.65,2.65,2.5,2.6,24803,0
|
| 258 |
+
NPWR-WS.US,D,20240621,000000,2.6,2.6,2.6,2.6,852,0
|
| 259 |
+
NPWR-WS.US,D,20240624,000000,2.37,2.43,2.37,2.43,1628,0
|
| 260 |
+
NPWR-WS.US,D,20240625,000000,2.4,2.4,2.3294,2.35,3628,0
|
| 261 |
+
NPWR-WS.US,D,20240627,000000,2.45,2.4651,2.4001,2.4102,33326,0
|
| 262 |
+
NPWR-WS.US,D,20240628,000000,2.38,2.38,2.25,2.2858,16814,0
|
| 263 |
+
NPWR-WS.US,D,20240701,000000,2.28,2.28,1.86,1.86,108413,0
|
| 264 |
+
NPWR-WS.US,D,20240702,000000,2,2.09,1.95,2.0899,6629,0
|
| 265 |
+
NPWR-WS.US,D,20240703,000000,2.15,2.15,2.05,2.14,6510,0
|
| 266 |
+
NPWR-WS.US,D,20240705,000000,2,2.15,2,2.14,3559,0
|
| 267 |
+
NPWR-WS.US,D,20240708,000000,2.13,2.1366,1.8701,2.04,29974,0
|
| 268 |
+
NPWR-WS.US,D,20240709,000000,1.88,2.02,1.88,1.91,5322,0
|
| 269 |
+
NPWR-WS.US,D,20240710,000000,1.89,1.89,1.82,1.87,3795,0
|
| 270 |
+
NPWR-WS.US,D,20240711,000000,1.9,1.99,1.885,1.9899,14936,0
|
| 271 |
+
NPWR-WS.US,D,20240712,000000,1.9999,2.0698,1.95,2.0698,21010,0
|
| 272 |
+
NPWR-WS.US,D,20240715,000000,2.01,2.0799,1.98,2.03,64201,0
|
| 273 |
+
NPWR-WS.US,D,20240716,000000,1.99,2.03,1.99,2.0101,29580,0
|
| 274 |
+
NPWR-WS.US,D,20240717,000000,1.96,2.065,1.9484,1.95,9203,0
|
| 275 |
+
NPWR-WS.US,D,20240718,000000,1.9501,1.952,1.9329,1.9329,16912,0
|
| 276 |
+
NPWR-WS.US,D,20240719,000000,2.1439,2.1439,1.96,1.96,350,0
|
| 277 |
+
NPWR-WS.US,D,20240722,000000,2.07,2.17,2.0201,2.17,85578,0
|
| 278 |
+
NPWR-WS.US,D,20240723,000000,2.19,2.24,2.19,2.24,2071,0
|
| 279 |
+
NPWR-WS.US,D,20240724,000000,2.17,2.24,2.14,2.14,47111,0
|
| 280 |
+
NPWR-WS.US,D,20240725,000000,2.14,2.14,2.12,2.12,3739,0
|
| 281 |
+
NPWR-WS.US,D,20240726,000000,2.23,2.23,2.1701,2.19,7035,0
|
| 282 |
+
NPWR-WS.US,D,20240729,000000,2.02,2.09,1.94,2.0399,10410,0
|
| 283 |
+
NPWR-WS.US,D,20240730,000000,2.3,2.3,1.9,2.03,5760,0
|
| 284 |
+
NPWR-WS.US,D,20240731,000000,2.02,2.12,2.02,2.0502,4444,0
|
| 285 |
+
NPWR-WS.US,D,20240801,000000,2.1012,2.1012,2.02,2.02,4073,0
|
| 286 |
+
NPWR-WS.US,D,20240802,000000,1.95,1.95,1.84,1.89,9407,0
|
| 287 |
+
NPWR-WS.US,D,20240805,000000,1.81,1.84,1.7,1.8,20957,0
|
| 288 |
+
NPWR-WS.US,D,20240806,000000,1.78,1.83,1.7008,1.8,6329,0
|
| 289 |
+
NPWR-WS.US,D,20240807,000000,1.8,1.93,1.79,1.8,17179,0
|
| 290 |
+
NPWR-WS.US,D,20240809,000000,1.81,1.84,1.79,1.84,33360,0
|
| 291 |
+
NPWR-WS.US,D,20240812,000000,1.76,1.83,1.66,1.66,12203,0
|
| 292 |
+
NPWR-WS.US,D,20240813,000000,2.18,2.18,1.79,2.01,4683,0
|
| 293 |
+
NPWR-WS.US,D,20240814,000000,1.95,1.95,1.67,1.67,12506,0
|
| 294 |
+
NPWR-WS.US,D,20240815,000000,1.9,1.9,1.9,1.9,396,0
|
| 295 |
+
NPWR-WS.US,D,20240816,000000,1.81,1.81,1.75,1.78,18838,0
|
| 296 |
+
NPWR-WS.US,D,20240819,000000,1.76,1.77,1.67,1.75,10660,0
|
| 297 |
+
NPWR-WS.US,D,20240820,000000,1.7899,1.79,1.6497,1.7597,5516,0
|
| 298 |
+
NPWR-WS.US,D,20240821,000000,1.66,1.76,1.65,1.76,8800,0
|
| 299 |
+
NPWR-WS.US,D,20240822,000000,1.79,1.79,1.7017,1.7017,1000,0
|
| 300 |
+
NPWR-WS.US,D,20240823,000000,1.72,1.87,1.68,1.7101,22569,0
|
| 301 |
+
NPWR-WS.US,D,20240826,000000,1.78,1.78,1.6499,1.6499,532,0
|
| 302 |
+
NPWR-WS.US,D,20240827,000000,1.6,1.6,1.46,1.46,6215,0
|
| 303 |
+
NPWR-WS.US,D,20240828,000000,1.4401,1.5,1.44,1.4799,28465,0
|
| 304 |
+
NPWR-WS.US,D,20240829,000000,1.5887,1.69,1.5887,1.6882,6524,0
|
| 305 |
+
NPWR-WS.US,D,20240830,000000,1.67,1.72,1.665,1.7001,5884,0
|
| 306 |
+
NPWR-WS.US,D,20240903,000000,1.6,1.6,1.6,1.6,1000,0
|
| 307 |
+
NPWR-WS.US,D,20240904,000000,1.6,1.62,1.51,1.6183,4300,0
|
| 308 |
+
NPWR-WS.US,D,20240905,000000,1.6,1.61,1.5699,1.6,55236,0
|
| 309 |
+
NPWR-WS.US,D,20240909,000000,1.5603,1.59,1.31,1.31,48469,0
|
| 310 |
+
NPWR-WS.US,D,20240910,000000,1.29,1.3,1.205,1.2075,125613,0
|
| 311 |
+
NPWR-WS.US,D,20240911,000000,1.29,1.42,1.2,1.35,60166,0
|
| 312 |
+
NPWR-WS.US,D,20240912,000000,1.1901,1.362,1.1901,1.35,6065,0
|
| 313 |
+
NPWR-WS.US,D,20240913,000000,1.35,1.35,1.35,1.35,1206,0
|
| 314 |
+
NPWR-WS.US,D,20240916,000000,1.31,1.31,1.2,1.2723,2250,0
|
| 315 |
+
NPWR-WS.US,D,20240917,000000,1.2926,1.31,1.21,1.3,15778,0
|
| 316 |
+
NPWR-WS.US,D,20240918,000000,1.2001,1.22,1.1998,1.1998,1705,0
|
| 317 |
+
NPWR-WS.US,D,20240919,000000,1.2799,1.41,1.27,1.31,11136,0
|
| 318 |
+
NPWR-WS.US,D,20240920,000000,1.2,1.27,1.2,1.2288,6385,0
|
| 319 |
+
NPWR-WS.US,D,20240923,000000,1.2595,1.2595,1.21,1.225,2270,0
|
| 320 |
+
NPWR-WS.US,D,20240924,000000,1.3,1.38,1.235,1.27,22250,0
|
| 321 |
+
NPWR-WS.US,D,20240925,000000,1.29,1.2999,1.185,1.25,11578,0
|
| 322 |
+
NPWR-WS.US,D,20240926,000000,1.225,1.225,1.16,1.1901,2957,0
|
| 323 |
+
NPWR-WS.US,D,20240927,000000,1.23,1.23,1.16,1.16,4145,0
|
| 324 |
+
NPWR-WS.US,D,20241001,000000,1.2199,1.2199,1.2199,1.2199,331,0
|
| 325 |
+
NPWR-WS.US,D,20241002,000000,1.22,1.22,1.2199,1.22,3618,0
|
| 326 |
+
NPWR-WS.US,D,20241003,000000,1.18,1.28,1.18,1.28,6485,0
|
| 327 |
+
NPWR-WS.US,D,20241004,000000,1.248,1.248,1.2,1.2,839,0
|
| 328 |
+
NPWR-WS.US,D,20241007,000000,1.23,1.28,1.15,1.23,11499,0
|
| 329 |
+
NPWR-WS.US,D,20241008,000000,1.17,1.24,1.17,1.198,302,0
|
| 330 |
+
NPWR-WS.US,D,20241009,000000,1.25,1.27,1.21,1.21,57677,0
|
| 331 |
+
NPWR-WS.US,D,20241010,000000,1.21,1.26,1.16,1.205,15617,0
|
| 332 |
+
NPWR-WS.US,D,20241011,000000,1.44,1.44,1.24,1.265,62784,0
|
| 333 |
+
NPWR-WS.US,D,20241014,000000,1.26,1.26,1.21,1.235,826,0
|
| 334 |
+
NPWR-WS.US,D,20241015,000000,1.2,1.239,1.16,1.2,6376,0
|
| 335 |
+
NPWR-WS.US,D,20241016,000000,1.25,1.46,1.24,1.4213,32701,0
|
| 336 |
+
NPWR-WS.US,D,20241017,000000,1.65,1.9,1.5,1.89,74112,0
|
| 337 |
+
NPWR-WS.US,D,20241018,000000,1.9,1.95,1.69,1.7821,7157,0
|
| 338 |
+
NPWR-WS.US,D,20241021,000000,1.87,2.1658,1.83,2.1499,35722,0
|
| 339 |
+
NPWR-WS.US,D,20241022,000000,1.7801,2,1.78,2,6988,0
|
| 340 |
+
NPWR-WS.US,D,20241023,000000,2.02,2.5484,2.02,2.22,36736,0
|
| 341 |
+
NPWR-WS.US,D,20241024,000000,2.21,2.4,2.21,2.3899,7149,0
|
| 342 |
+
NPWR-WS.US,D,20241025,000000,2.4,2.4343,2.2,2.2001,13263,0
|
| 343 |
+
NPWR-WS.US,D,20241028,000000,2.25,2.45,2.22,2.45,5931,0
|
| 344 |
+
NPWR-WS.US,D,20241029,000000,2.29,2.44,2.25,2.28,24698,0
|
| 345 |
+
NPWR-WS.US,D,20241030,000000,2.34,2.5001,2.31,2.5,45049,0
|
| 346 |
+
NPWR-WS.US,D,20241031,000000,2.45,2.45,2.3,2.3515,11270,0
|
| 347 |
+
NPWR-WS.US,D,20241101,000000,2.27,2.47,2.27,2.27,20626,0
|
| 348 |
+
NPWR-WS.US,D,20241104,000000,2.3,2.44,2.3,2.3503,19599,0
|
| 349 |
+
NPWR-WS.US,D,20241105,000000,2.32,2.45,2.31,2.44,20600,0
|
| 350 |
+
NPWR-WS.US,D,20241106,000000,2.3617,2.3617,2.29,2.29,10965,0
|
| 351 |
+
NPWR-WS.US,D,20241107,000000,2.3,2.3801,2.2999,2.3801,11590,0
|
| 352 |
+
NPWR-WS.US,D,20241108,000000,2.5,2.54,2.31,2.31,41436,0
|
| 353 |
+
NPWR-WS.US,D,20241111,000000,2.52,2.63,2.455,2.63,16773,0
|
| 354 |
+
NPWR-WS.US,D,20241112,000000,2.4,3.29,2.4,3.15,297737,0
|
| 355 |
+
NPWR-WS.US,D,20241113,000000,3.33,4.18,3.17,4.04,350909,0
|
| 356 |
+
NPWR-WS.US,D,20241114,000000,4.22,4.8987,4,4.3,241835,0
|
| 357 |
+
NPWR-WS.US,D,20241115,000000,4.3,4.35,4,4.12,97177,0
|
| 358 |
+
NPWR-WS.US,D,20241118,000000,4.24,4.65,3.73,4.01,71512,0
|
| 359 |
+
NPWR-WS.US,D,20241119,000000,4.0641,4.49,3.92,4.2,57890,0
|
| 360 |
+
NPWR-WS.US,D,20241120,000000,3.99,4.23,3.99,4.23,3224,0
|
| 361 |
+
NPWR-WS.US,D,20241121,000000,4.24,4.29,4.1196,4.13,10136,0
|
| 362 |
+
NPWR-WS.US,D,20241122,000000,4.28,4.38,4.05,4.2,57926,0
|
| 363 |
+
NPWR-WS.US,D,20241125,000000,4.65,4.65,4.14,4.35,35312,0
|
| 364 |
+
NPWR-WS.US,D,20241126,000000,4.52,4.52,4,4.1,119279,0
|
| 365 |
+
NPWR-WS.US,D,20241127,000000,4.3624,4.4499,4.22,4.4086,20814,0
|
| 366 |
+
NPWR-WS.US,D,20241129,000000,4.55,4.93,4.2,4.4,13173,0
|
| 367 |
+
NPWR-WS.US,D,20241202,000000,4.265,4.275,3.47,3.96,216239,0
|
| 368 |
+
NPWR-WS.US,D,20241203,000000,4,4.125,3.75,3.845,51364,0
|
| 369 |
+
NPWR-WS.US,D,20241204,000000,3.85,3.9325,3.6,3.6303,13051,0
|
| 370 |
+
NPWR-WS.US,D,20241205,000000,3.9,3.9,3.62,3.89,19387,0
|
| 371 |
+
NPWR-WS.US,D,20241206,000000,3.99,3.99,3.6,3.7,5879,0
|
| 372 |
+
NPWR-WS.US,D,20241209,000000,3.92,3.99,3.74,3.87,6790,0
|
| 373 |
+
NPWR-WS.US,D,20241210,000000,3.66,3.84,3.53,3.76,9800,0
|
| 374 |
+
NPWR-WS.US,D,20241211,000000,3.58,3.96,3.58,3.79,13535,0
|
| 375 |
+
NPWR-WS.US,D,20241212,000000,3.62,3.63,3.115,3.25,22476,0
|
| 376 |
+
NPWR-WS.US,D,20241213,000000,3.2805,3.2805,2.96,3.09,24389,0
|
| 377 |
+
NPWR-WS.US,D,20241216,000000,2.92,3.14,2.57,3.14,33566,0
|
| 378 |
+
NPWR-WS.US,D,20241217,000000,2.9,3.13,2.85,3.13,4949,0
|
| 379 |
+
NPWR-WS.US,D,20241218,000000,3.13,3.13,2.85,2.85,8290,0
|
| 380 |
+
NPWR-WS.US,D,20241219,000000,2.73,2.9,2.66,2.74,5955,0
|
| 381 |
+
NPWR-WS.US,D,20241220,000000,2.8399,2.92,2.75,2.92,1976,0
|
| 382 |
+
NPWR-WS.US,D,20241223,000000,2.77,3.0565,2.77,3.05,5045,0
|
| 383 |
+
NPWR-WS.US,D,20241224,000000,3.035,3.0618,3.035,3.0618,1200,0
|
| 384 |
+
NPWR-WS.US,D,20241226,000000,3.12,3.37,3.12,3.37,705,0
|
| 385 |
+
NPWR-WS.US,D,20241227,000000,3.28,3.32,2.7,3.3199,16670,0
|
| 386 |
+
NPWR-WS.US,D,20241230,000000,3.3,3.7993,3.3,3.72,9950,0
|
| 387 |
+
NPWR-WS.US,D,20241231,000000,3.85,3.86,3.2,3.5993,20558,0
|
| 388 |
+
NPWR-WS.US,D,20250102,000000,3.7299,3.82,3.5076,3.63,3551,0
|
| 389 |
+
NPWR-WS.US,D,20250103,000000,3.4501,3.7001,3.4,3.7001,21049,0
|
| 390 |
+
NPWR-WS.US,D,20250106,000000,3.97,3.97,3.6,3.6201,4945,0
|
| 391 |
+
NPWR-WS.US,D,20250107,000000,3.51,3.59,3.51,3.555,1109,0
|
| 392 |
+
NPWR-WS.US,D,20250108,000000,3.41,3.42,3.01,3.23,5220,0
|
| 393 |
+
NPWR-WS.US,D,20250110,000000,3.24,3.29,3.1,3.15,2106,0
|
| 394 |
+
NPWR-WS.US,D,20250113,000000,3.0616,3.1,2.9513,3.07,8005,0
|
| 395 |
+
NPWR-WS.US,D,20250114,000000,3,3.06,2.66,2.66,3535,0
|
| 396 |
+
NPWR-WS.US,D,20250115,000000,3.0729,3.08,2.95,3.02,2006,0
|
| 397 |
+
NPWR-WS.US,D,20250116,000000,2.73,2.8999,2.67,2.8999,3910,0
|
| 398 |
+
NPWR-WS.US,D,20250117,000000,3.0001,3.235,3,3.19,31072,0
|
| 399 |
+
NPWR-WS.US,D,20250121,000000,3.5,3.5,3.33,3.46,3773,0
|
| 400 |
+
NPWR-WS.US,D,20250123,000000,3.22,3.47,3.13,3.4005,4231,0
|
| 401 |
+
NPWR-WS.US,D,20250124,000000,3.4,3.45,3.2905,3.34,2350,0
|
| 402 |
+
NPWR-WS.US,D,20250127,000000,3.11,3.11,2.7801,2.7801,3314,0
|
| 403 |
+
NPWR-WS.US,D,20250128,000000,2.71,2.98,2.51,2.95,11428,0
|
| 404 |
+
NPWR-WS.US,D,20250129,000000,3.14,3.14,2.94,2.95,7870,0
|
| 405 |
+
NPWR-WS.US,D,20250130,000000,3.12,3.17,3.015,3.015,1700,0
|
| 406 |
+
NPWR-WS.US,D,20250131,000000,3.31,3.31,3.1165,3.27,8232,0
|
| 407 |
+
NPWR-WS.US,D,20250203,000000,3.1884,3.1884,2.8,3.01,6596,0
|
| 408 |
+
NPWR-WS.US,D,20250204,000000,3.2,3.28,2.9501,3.28,3036,0
|
| 409 |
+
NPWR-WS.US,D,20250205,000000,3.18,3.49,2.99,2.99,3729,0
|
| 410 |
+
NPWR-WS.US,D,20250206,000000,3.03,3.1232,2.95,3,5338,0
|
| 411 |
+
NPWR-WS.US,D,20250207,000000,2.93,3.1,2.61,2.9599,4900,0
|
| 412 |
+
NPWR-WS.US,D,20250210,000000,3.1,3.1,2.7901,2.7901,1191,0
|
| 413 |
+
NPWR-WS.US,D,20250211,000000,2.76,2.9499,2.76,2.7605,1645,0
|
| 414 |
+
NPWR-WS.US,D,20250212,000000,2.75,2.75,2.61,2.7,6923,0
|
| 415 |
+
NPWR-WS.US,D,20250213,000000,2.5842,2.64,2.5,2.5592,3632,0
|
| 416 |
+
NPWR-WS.US,D,20250214,000000,2.5733,2.627,2.5501,2.627,2114,0
|
| 417 |
+
NPWR-WS.US,D,20250218,000000,2.7,2.7,2.5,2.5,5752,0
|
| 418 |
+
NPWR-WS.US,D,20250219,000000,2.54,2.79,2.45,2.62,10330,0
|
| 419 |
+
NPWR-WS.US,D,20250220,000000,2.68,3.3,2.58,2.77,11077,0
|
| 420 |
+
NPWR-WS.US,D,20250221,000000,2.985,2.985,2.61,2.66,894,0
|
| 421 |
+
NPWR-WS.US,D,20250224,000000,2.44,2.46,2.29,2.46,12471,0
|
| 422 |
+
NPWR-WS.US,D,20250225,000000,2.12,2.27,2.0101,2.1,71175,0
|
| 423 |
+
NPWR-WS.US,D,20250226,000000,2.64,2.64,2.1,2.21,983,0
|
| 424 |
+
NPWR-WS.US,D,20250227,000000,2.25,2.25,2.2,2.205,3297,0
|
| 425 |
+
NPWR-WS.US,D,20250228,000000,2.2,2.53,2.15,2.16,1748,0
|
| 426 |
+
NPWR-WS.US,D,20250303,000000,1.9816,2.29,1.8,1.9,12657,0
|
| 427 |
+
NPWR-WS.US,D,20250304,000000,1.85,1.9,1.76,1.83,9450,0
|
| 428 |
+
NPWR-WS.US,D,20250305,000000,1.9,2.0007,1.8,1.95,11934,0
|
| 429 |
+
NPWR-WS.US,D,20250306,000000,2.05,2.05,1.83,1.9501,1507,0
|
| 430 |
+
NPWR-WS.US,D,20250307,000000,1.9,1.955,1.77,1.955,8819,0
|
| 431 |
+
NPWR-WS.US,D,20250310,000000,1.76,1.76,0.35,0.4184,233641,0
|
| 432 |
+
NPWR-WS.US,D,20250311,000000,0.6,0.6,0.2502,0.4175,877551,0
|
| 433 |
+
NPWR-WS.US,D,20250312,000000,0.43,0.4623,0.39,0.4476,37505,0
|
| 434 |
+
NPWR-WS.US,D,20250313,000000,0.4719,0.5055,0.4,0.405,123483,0
|
| 435 |
+
NPWR-WS.US,D,20250314,000000,0.4992,0.5,0.46,0.5,12641,0
|
| 436 |
+
NPWR-WS.US,D,20250317,000000,0.47,0.4801,0.47,0.4801,1553,0
|
| 437 |
+
NPWR-WS.US,D,20250318,000000,0.5,0.5,0.4201,0.4315,7489,0
|
| 438 |
+
NPWR-WS.US,D,20250319,000000,0.43,0.48,0.43,0.48,400,0
|
| 439 |
+
NPWR-WS.US,D,20250320,000000,0.4651,0.496,0.4651,0.496,710,0
|
| 440 |
+
NPWR-WS.US,D,20250321,000000,0.41,0.44,0.3876,0.41,37405,0
|
| 441 |
+
NPWR-WS.US,D,20250324,000000,0.418,0.4566,0.418,0.4566,27615,0
|
| 442 |
+
NPWR-WS.US,D,20250325,000000,0.43,0.43039,0.41,0.420001,10847,0
|
| 443 |
+
NPWR-WS.US,D,20250326,000000,0.46,0.5,0.358,0.3701,110213,0
|
| 444 |
+
NPWR-WS.US,D,20250327,000000,0.42875,0.42875,0.328,0.36,214622,0
|
| 445 |
+
NPWR-WS.US,D,20250328,000000,0.336,0.336,0.29,0.295,200117,0
|
| 446 |
+
NPWR-WS.US,D,20250331,000000,0.29,0.3224,0.29,0.305,68098,0
|
| 447 |
+
NPWR-WS.US,D,20250401,000000,0.31,0.3292,0.29,0.309275,18092,0
|
| 448 |
+
NPWR-WS.US,D,20250402,000000,0.28,0.29,0.28,0.29,2151,0
|
| 449 |
+
NPWR-WS.US,D,20250403,000000,0.27,0.2883,0.2151,0.2151,82933,0
|
| 450 |
+
NPWR-WS.US,D,20250404,000000,0.21,0.2153,0.1925,0.1925,13238,0
|
| 451 |
+
NPWR-WS.US,D,20250407,000000,0.2349,0.5,0.229462,0.29,148458,0
|
| 452 |
+
NPWR-WS.US,D,20250408,000000,0.24,0.2666,0.23,0.23,9972,0
|
| 453 |
+
NPWR-WS.US,D,20250409,000000,0.2527,0.2533,0.1313,0.24,80151,0
|
| 454 |
+
NPWR-WS.US,D,20250410,000000,0.2341,0.258178,0.2341,0.245,4440,0
|
| 455 |
+
NPWR-WS.US,D,20250414,000000,0.2589,0.2589,0.24,0.24,18740,0
|
| 456 |
+
NPWR-WS.US,D,20250415,000000,0.2087,0.214999,0.1876,0.209,25278,0
|
| 457 |
+
NPWR-WS.US,D,20250416,000000,0.21,0.233,0.209,0.2215,24875,0
|
| 458 |
+
NPWR-WS.US,D,20250417,000000,0.2166,0.251301,0.2,0.25,20160,0
|
| 459 |
+
NPWR-WS.US,D,20250421,000000,0.25,0.25,0.19,0.2206,6075,0
|
| 460 |
+
NPWR-WS.US,D,20250422,000000,0.202,0.2212,0.202,0.2212,2179,0
|
| 461 |
+
NPWR-WS.US,D,20250423,000000,0.2389,0.2537,0.21,0.235,12961,0
|
| 462 |
+
NPWR-WS.US,D,20250424,000000,0.2375,0.2375,0.2287,0.23,3372,0
|
| 463 |
+
NPWR-WS.US,D,20250425,000000,0.2375,0.2399,0.2367,0.2367,5425,0
|
| 464 |
+
NPWR-WS.US,D,20250428,000000,0.24,0.26,0.2275,0.249999,14465,0
|
| 465 |
+
NPWR-WS.US,D,20250429,000000,0.2475,0.2475,0.237,0.237,219,0
|
| 466 |
+
NPWR-WS.US,D,20250430,000000,0.2275,0.2375,0.1901,0.23,70204,0
|
| 467 |
+
NPWR-WS.US,D,20250501,000000,0.22,0.22,0.2,0.2099,14784,0
|
| 468 |
+
NPWR-WS.US,D,20250502,000000,0.21,0.245,0.21,0.245,776,0
|
| 469 |
+
NPWR-WS.US,D,20250505,000000,0.245,0.2537,0.21,0.2537,13097,0
|
| 470 |
+
NPWR-WS.US,D,20250506,000000,0.23535,0.3475,0.23535,0.3475,6553,0
|
| 471 |
+
NPWR-WS.US,D,20250507,000000,0.2925,0.2925,0.253949,0.2591,11515,0
|
| 472 |
+
NPWR-WS.US,D,20250508,000000,0.2975,0.2975,0.2974,0.2974,1676,0
|
| 473 |
+
NPWR-WS.US,D,20250509,000000,0.3,0.3,0.3,0.3,500,0
|
| 474 |
+
NPWR-WS.US,D,20250512,000000,0.3,0.3,0.29,0.29,2384,0
|
| 475 |
+
NPWR-WS.US,D,20250513,000000,0.2,0.3,0.2,0.2601,4335,0
|
| 476 |
+
NPWR-WS.US,D,20250516,000000,0.2975,0.3,0.2975,0.2975,10989,0
|
| 477 |
+
NPWR-WS.US,D,20250521,000000,0.26,0.27,0.2501,0.2501,2545,0
|
| 478 |
+
NPWR-WS.US,D,20250522,000000,0.207,0.2408,0.207,0.23,2739,0
|
| 479 |
+
NPWR-WS.US,D,20250523,000000,0.23,0.23,0.23,0.23,400,0
|
| 480 |
+
NPWR-WS.US,D,20250527,000000,0.27,0.27,0.23,0.269899,5650,0
|
| 481 |
+
NPWR-WS.US,D,20250528,000000,0.2452,0.2499,0.2031,0.22,81749,0
|
| 482 |
+
NPWR-WS.US,D,20250529,000000,0.22,0.2989,0.22,0.29,52310,0
|
| 483 |
+
NPWR-WS.US,D,20250530,000000,0.2599,0.3336,0.2599,0.2899,6092,0
|
| 484 |
+
NPWR-WS.US,D,20250602,000000,0.2888,0.35,0.28,0.33,9100,0
|
| 485 |
+
NPWR-WS.US,D,20250603,000000,0.3236,0.45,0.2976,0.38,544665,0
|
| 486 |
+
NPWR-WS.US,D,20250604,000000,0.39,0.419899,0.33,0.36,5478,0
|
| 487 |
+
NPWR-WS.US,D,20250605,000000,0.3879,0.4875,0.35,0.35,5162,0
|
| 488 |
+
NPWR-WS.US,D,20250606,000000,0.3465,0.5525,0.3098,0.530799,36586,0
|
| 489 |
+
NPWR-WS.US,D,20250609,000000,0.5675,0.5675,0.475003,0.475003,10218,0
|
| 490 |
+
NPWR-WS.US,D,20250610,000000,0.5075,0.52,0.448486,0.4499,19647,0
|
| 491 |
+
NPWR-WS.US,D,20250611,000000,0.47,0.47,0.4375,0.4699,47103,0
|
| 492 |
+
NPWR-WS.US,D,20250612,000000,0.47,0.47,0.4699,0.4699,710,0
|
| 493 |
+
NPWR-WS.US,D,20250613,000000,0.44,0.4674,0.415,0.44,2700,0
|
| 494 |
+
NPWR-WS.US,D,20250616,000000,0.39,0.46,0.3899,0.419,5262,0
|
| 495 |
+
NPWR-WS.US,D,20250617,000000,0.3601,0.4122,0.2801,0.32,46895,0
|
| 496 |
+
NPWR-WS.US,D,20250618,000000,0.319999,0.3818,0.319999,0.37,24876,0
|
| 497 |
+
NPWR-WS.US,D,20250620,000000,0.37,0.42,0.303,0.36,4272,0
|
| 498 |
+
NPWR-WS.US,D,20250623,000000,0.3117,0.3749,0.3117,0.344,7244,0
|
| 499 |
+
NPWR-WS.US,D,20250624,000000,0.3151,0.4375,0.3151,0.4375,9599,0
|
| 500 |
+
NPWR-WS.US,D,20250625,000000,0.38,0.38,0.38,0.38,300,0
|
| 501 |
+
NPWR-WS.US,D,20250626,000000,0.3892,0.4,0.38,0.3819,7181,0
|
| 502 |
+
NPWR-WS.US,D,20250627,000000,0.399999,0.45,0.37,0.4,38479,0
|
| 503 |
+
NPWR-WS.US,D,20250630,000000,0.3999,0.4,0.3175,0.33,19964,0
|
| 504 |
+
NPWR-WS.US,D,20250701,000000,0.3869,0.387,0.35975,0.35975,11025,0
|
| 505 |
+
NPWR-WS.US,D,20250702,000000,0.38,0.465,0.355,0.4253,72090,0
|
| 506 |
+
NPWR-WS.US,D,20250703,000000,0.471249,0.6715,0.471249,0.67,75729,0
|
| 507 |
+
NPWR-WS.US,D,20250707,000000,0.67,0.9435,0.5701,0.6334,31264,0
|
| 508 |
+
NPWR-WS.US,D,20250708,000000,0.7028,0.79,0.6101,0.77,36173,0
|
| 509 |
+
NPWR-WS.US,D,20250709,000000,0.8175,0.8375,0.7219,0.795,7509,0
|
| 510 |
+
NPWR-WS.US,D,20250710,000000,0.888799,0.9,0.66,0.8975,48751,0
|
| 511 |
+
NPWR-WS.US,D,20250711,000000,0.987399,0.9899,0.725001,0.95,30548,0
|
| 512 |
+
NPWR-WS.US,D,20250714,000000,0.93,1,0.93,1,39378,0
|
| 513 |
+
NPWR-WS.US,D,20250715,000000,0.9975,0.9975,0.8868,0.8868,35325,0
|
| 514 |
+
NPWR-WS.US,D,20250716,000000,0.8975,0.9115,0.72,0.8338,6731,0
|
| 515 |
+
NPWR-WS.US,D,20250717,000000,0.78,0.78,0.6775,0.7259,19964,0
|
| 516 |
+
NPWR-WS.US,D,20250718,000000,0.743,0.7924,0.706255,0.7241,8608,0
|
| 517 |
+
NPWR-WS.US,D,20250721,000000,0.73,0.7959,0.66,0.7922,8170,0
|
| 518 |
+
NPWR-WS.US,D,20250722,000000,0.73,0.7632,0.667601,0.7515,21752,0
|
| 519 |
+
NPWR-WS.US,D,20250723,000000,0.667,0.8613,0.667,0.8,8430,0
|
| 520 |
+
NPWR-WS.US,D,20250724,000000,0.799,0.879,0.75,0.79,2311,0
|
| 521 |
+
NPWR-WS.US,D,20250725,000000,0.7723,0.8423,0.68,0.76,17815,0
|
| 522 |
+
NPWR-WS.US,D,20250728,000000,0.7,0.8276,0.6997,0.8276,2744,0
|
| 523 |
+
NPWR-WS.US,D,20250729,000000,0.75,0.773548,0.75,0.773548,730,0
|
| 524 |
+
NPWR-WS.US,D,20250730,000000,0.79,0.9299,0.72,0.78,37033,0
|
| 525 |
+
NPWR-WS.US,D,20250731,000000,0.89,0.89,0.82,0.83,8132,0
|
| 526 |
+
NPWR-WS.US,D,20250801,000000,0.75,0.8,0.72,0.8,17708,0
|
| 527 |
+
NPWR-WS.US,D,20250804,000000,0.7025,0.7794,0.68,0.711,16787,0
|
| 528 |
+
NPWR-WS.US,D,20250805,000000,0.68,0.7199,0.67,0.69,16779,0
|
| 529 |
+
NPWR-WS.US,D,20250806,000000,0.668,0.6762,0.55,0.65,46587,0
|
| 530 |
+
NPWR-WS.US,D,20250807,000000,0.6601,0.6601,0.6601,0.6601,632,0
|
| 531 |
+
NPWR-WS.US,D,20250808,000000,0.69,0.7389,0.69,0.7389,299,0
|
| 532 |
+
NPWR-WS.US,D,20250811,000000,0.705,0.74,0.67,0.67,2915,0
|
| 533 |
+
NPWR-WS.US,D,20250812,000000,0.699999,0.699999,0.58,0.608,31040,0
|
| 534 |
+
NPWR-WS.US,D,20250813,000000,0.61,0.6613,0.5502,0.5669,36987,0
|
| 535 |
+
NPWR-WS.US,D,20250814,000000,0.598,0.645,0.58,0.645,3694,0
|
| 536 |
+
NPWR-WS.US,D,20250818,000000,0.5801,0.6401,0.5801,0.5801,4759,0
|
| 537 |
+
NPWR-WS.US,D,20250819,000000,0.59,0.62,0.59,0.6,1044,0
|
| 538 |
+
NPWR-WS.US,D,20250820,000000,0.59,0.619,0.5287,0.5945,3967,0
|
| 539 |
+
NPWR-WS.US,D,20250821,000000,0.565,0.58,0.533754,0.58,3578,0
|
| 540 |
+
NPWR-WS.US,D,20250822,000000,0.5546,0.6,0.5546,0.6,1209,0
|
| 541 |
+
NPWR-WS.US,D,20250825,000000,0.6,0.6,0.560101,0.5995,3423,0
|
| 542 |
+
NPWR-WS.US,D,20250826,000000,0.6058,0.6058,0.5989,0.599,3542,0
|
| 543 |
+
NPWR-WS.US,D,20250827,000000,0.67,0.67,0.60005,0.608137,7102,0
|
| 544 |
+
NPWR-WS.US,D,20250828,000000,0.62,0.63,0.62,0.62,1027,0
|
| 545 |
+
NPWR-WS.US,D,20250829,000000,0.6101,0.63,0.5434,0.5725,7699,0
|
| 546 |
+
NPWR-WS.US,D,20250903,000000,0.5999,0.6,0.52,0.52,3614,0
|
| 547 |
+
NPWR-WS.US,D,20250904,000000,0.5025,0.51,0.4825,0.489999,10880,0
|
| 548 |
+
NPWR-WS.US,D,20250905,000000,0.48,0.53,0.46,0.46,5274,0
|
| 549 |
+
NPWR-WS.US,D,20250908,000000,0.425,0.49,0.4001,0.4899,9279,0
|
| 550 |
+
NPWR-WS.US,D,20250909,000000,0.49,0.49,0.49,0.49,405,0
|
| 551 |
+
NPWR-WS.US,D,20250910,000000,0.49,0.54,0.45,0.51,5035,0
|
| 552 |
+
NPWR-WS.US,D,20250911,000000,0.54,0.5486,0.4287,0.43,23335,0
|
| 553 |
+
NPWR-WS.US,D,20250912,000000,0.44,0.45,0.4225,0.43,3011,0
|
| 554 |
+
NPWR-WS.US,D,20250915,000000,0.4699,0.4699,0.43,0.4499,5325,0
|
| 555 |
+
NPWR-WS.US,D,20250916,000000,0.46,0.46,0.42,0.44,2486,0
|
| 556 |
+
NPWR-WS.US,D,20250917,000000,0.4425,0.517,0.4425,0.517,2884,0
|
| 557 |
+
NPWR-WS.US,D,20250918,000000,0.458,0.6,0.458,0.6,6921,0
|
| 558 |
+
NPWR-WS.US,D,20250919,000000,0.59,0.6625,0.57,0.65,12125,0
|
| 559 |
+
NPWR-WS.US,D,20250922,000000,0.593751,0.6875,0.593751,0.6875,6206,0
|
| 560 |
+
NPWR-WS.US,D,20250923,000000,0.65,0.72,0.6121,0.6325,29525,0
|
| 561 |
+
NPWR-WS.US,D,20250924,000000,0.7,0.73,0.6855,0.7,6892,0
|
| 562 |
+
NPWR-WS.US,D,20250925,000000,0.7,0.7499,0.7,0.7172,2796,0
|
| 563 |
+
NPWR-WS.US,D,20250926,000000,0.75,0.75,0.6125,0.7198,4130,0
|
| 564 |
+
NPWR-WS.US,D,20250929,000000,0.74,0.75,0.6837,0.75,1143,0
|
| 565 |
+
NPWR-WS.US,D,20250930,000000,0.75,0.7506,0.7499,0.75,4205,0
|
| 566 |
+
NPWR-WS.US,D,20251001,000000,0.7732,0.8,0.7028,0.7028,3099,0
|
| 567 |
+
NPWR-WS.US,D,20251002,000000,0.7036,0.75,0.6595,0.7,8917,0
|
| 568 |
+
NPWR-WS.US,D,20251003,000000,0.74,0.8,0.7225,0.7562,12582,0
|
| 569 |
+
NPWR-WS.US,D,20251006,000000,0.79,1.26,0.79,0.93,78878,0
|
| 570 |
+
NPWR-WS.US,D,20251007,000000,1.13,1.13,0.8501,0.88,27309,0
|
| 571 |
+
NPWR-WS.US,D,20251008,000000,1.0169,1.25,0.9,1.1785,110284,0
|
| 572 |
+
NPWR-WS.US,D,20251009,000000,1.3,1.32,1.04,1.18,76260,0
|
| 573 |
+
NPWR-WS.US,D,20251010,000000,1.2289,1.2289,1.11,1.15,3403,0
|
| 574 |
+
NPWR-WS.US,D,20251013,000000,1.2,1.27,1.05,1.1399,29482,0
|
| 575 |
+
NPWR-WS.US,D,20251014,000000,1.15,1.31,1.11,1.2,75310,0
|
| 576 |
+
NPWR-WS.US,D,20251015,000000,1.21,1.35,1.15,1.35,221778,0
|
| 577 |
+
NPWR-WS.US,D,20251016,000000,1.4,1.4,1.08,1.229,49564,0
|
| 578 |
+
NPWR-WS.US,D,20251017,000000,1.02,1.18,1,1.06,12836,0
|
| 579 |
+
NPWR-WS.US,D,20251020,000000,1.07,1.255,1,1.078,45329,0
|
| 580 |
+
NPWR-WS.US,D,20251021,000000,1.08,1.1,0.95,1.1,51669,0
|
| 581 |
+
NPWR-WS.US,D,20251022,000000,1.02,1.1,1,1.028,13733,0
|
| 582 |
+
NPWR-WS.US,D,20251023,000000,1.1,1.2003,0.968179,0.973,29230,0
|
| 583 |
+
NPWR-WS.US,D,20251024,000000,1.055,1.1028,1,1.03,16784,0
|
| 584 |
+
NPWR-WS.US,D,20251027,000000,1.16,1.16,0.9901,1.14,29764,0
|
| 585 |
+
NPWR-WS.US,D,20251028,000000,1.1751,1.1751,0.945,0.97,321937,0
|
| 586 |
+
NPWR-WS.US,D,20251029,000000,1.0641,1.3799,0.97,1.2671,116388,0
|
| 587 |
+
NPWR-WS.US,D,20251030,000000,1.224,1.34,1.18,1.34,25714,0
|
| 588 |
+
NPWR-WS.US,D,20251031,000000,1.29,1.3,1.14,1.24,2454,0
|
| 589 |
+
NPWR-WS.US,D,20251103,000000,1.32,1.32,1.07,1.21,8561,0
|
| 590 |
+
NPWR-WS.US,D,20251104,000000,1.2,1.22,1.05,1.05,2677,0
|
| 591 |
+
NPWR-WS.US,D,20251105,000000,1.0773,1.1,1.02,1.0317,16473,0
|
| 592 |
+
NPWR-WS.US,D,20251106,000000,1.05,1.05,0.9205,0.9625,40847,0
|
| 593 |
+
NPWR-WS.US,D,20251107,000000,0.93,1.03,0.92,1.02,14691,0
|
| 594 |
+
NPWR-WS.US,D,20251110,000000,1.12,1.12,0.95,1.08,8800,0
|
| 595 |
+
NPWR-WS.US,D,20251111,000000,1.12,1.12,0.95,1.01,19878,0
|
| 596 |
+
NPWR-WS.US,D,20251112,000000,1.09,1.09,0.985,0.985,2719,0
|
| 597 |
+
NPWR-WS.US,D,20251113,000000,0.9601,1.1757,0.552,0.896099,50323,0
|
| 598 |
+
NPWR-WS.US,D,20251114,000000,0.75,0.900001,0.73,0.8765,24679,0
|
| 599 |
+
NPWR-WS.US,D,20251117,000000,0.87,0.9,0.6932,0.7652,27040,0
|
| 600 |
+
NPWR-WS.US,D,20251118,000000,0.77,0.7799,0.53,0.77,14682,0
|
| 601 |
+
NPWR-WS.US,D,20251119,000000,0.8,0.8,0.6778,0.71,2344,0
|
| 602 |
+
NPWR-WS.US,D,20251120,000000,0.745,0.775,0.4802,0.69,40071,0
|
| 603 |
+
NPWR-WS.US,D,20251121,000000,0.5544,0.7675,0.5544,0.68,1461,0
|
| 604 |
+
NPWR-WS.US,D,20251124,000000,0.65,0.65,0.62,0.62,19825,0
|
| 605 |
+
NPWR-WS.US,D,20251125,000000,0.7126,0.720001,0.67,0.67,7605,0
|
| 606 |
+
NPWR-WS.US,D,20251126,000000,0.65,0.79,0.65,0.79,20198,0
|
| 607 |
+
NPWR-WS.US,D,20251128,000000,0.805749,0.88,0.7515,0.7515,2200,0
|
| 608 |
+
NPWR-WS.US,D,20251201,000000,0.85,0.9,0.76,0.7601,9382,0
|
| 609 |
+
NPWR-WS.US,D,20251202,000000,0.799,0.809,0.5,0.6889,30652,0
|
| 610 |
+
NPWR-WS.US,D,20251203,000000,0.8,0.8,0.69,0.69,1626,0
|
| 611 |
+
NPWR-WS.US,D,20251204,000000,0.61,0.819,0.61,0.819,17164,0
|
| 612 |
+
NPWR-WS.US,D,20251205,000000,0.81,0.81,0.7493,0.75,1018,0
|
| 613 |
+
NPWR-WS.US,D,20251208,000000,0.71,0.8025,0.6,0.7,14289,0
|
| 614 |
+
NPWR-WS.US,D,20251209,000000,0.653,0.8935,0.653,0.8935,1103,0
|
| 615 |
+
NPWR-WS.US,D,20251210,000000,0.77,0.77,0.61,0.7499,21057,0
|
| 616 |
+
NPWR-WS.US,D,20251211,000000,0.74,0.74,0.74,0.74,154,0
|
| 617 |
+
NPWR-WS.US,D,20251215,000000,0.626,0.74,0.626,0.6995,3781,0
|
| 618 |
+
NPWR-WS.US,D,20251216,000000,0.72,0.72,0.72,0.72,368,0
|
| 619 |
+
NPWR-WS.US,D,20251217,000000,0.61,0.61,0.57,0.6099,8515,0
|
| 620 |
+
NPWR-WS.US,D,20251218,000000,0.5819,0.6503,0.5819,0.6503,12497,0
|
| 621 |
+
NPWR-WS.US,D,20251219,000000,0.63,0.64,0.490001,0.64,44828,0
|
| 622 |
+
NPWR-WS.US,D,20251222,000000,0.59,0.63,0.5344,0.5344,2896,0
|
| 623 |
+
NPWR-WS.US,D,20251223,000000,0.6,0.6078,0.5728,0.5728,6053,0
|
| 624 |
+
NPWR-WS.US,D,20251224,000000,0.46,0.65,0.45,0.61,2080,0
|
| 625 |
+
NPWR-WS.US,D,20251226,000000,0.5,0.605,0.5,0.605,500,0
|
| 626 |
+
NPWR-WS.US,D,20251229,000000,0.58,0.61,0.45,0.605,7238,0
|
| 627 |
+
NPWR-WS.US,D,20251230,000000,0.525,0.6,0.46,0.54,4361,0
|
| 628 |
+
NPWR-WS.US,D,20251231,000000,0.43,0.5001,0.41,0.5,38127,0
|
| 629 |
+
NPWR-WS.US,D,20260102,000000,0.526,0.63,0.5,0.51,19532,0
|
| 630 |
+
NPWR-WS.US,D,20260105,000000,0.59,0.69,0.51,0.57,27694,0
|
| 631 |
+
NPWR-WS.US,D,20260106,000000,0.57,0.6299,0.57,0.58,13597,0
|
| 632 |
+
NPWR-WS.US,D,20260107,000000,0.57,0.63,0.57,0.6149,25962,0
|
| 633 |
+
NPWR-WS.US,D,20260108,000000,0.6301,0.69,0.6,0.6,12982,0
|
| 634 |
+
NPWR-WS.US,D,20260109,000000,0.63,0.68,0.6,0.6325,14487,0
|
| 635 |
+
NPWR-WS.US,D,20260112,000000,0.64,0.74,0.62,0.649151,8587,0
|
| 636 |
+
NPWR-WS.US,D,20260113,000000,0.61,0.65,0.6,0.63,12564,0
|
| 637 |
+
NPWR-WS.US,D,20260114,000000,0.7134,0.81,0.61,0.61,838,0
|
| 638 |
+
NPWR-WS.US,D,20260115,000000,0.61,0.61,0.51,0.54,21918,0
|
| 639 |
+
NPWR-WS.US,D,20260116,000000,0.55,0.5999,0.51,0.58,50758,0
|
| 640 |
+
NPWR-WS.US,D,20260120,000000,0.59,0.67,0.52,0.529,32663,0
|
| 641 |
+
NPWR-WS.US,D,20260121,000000,0.6,0.6,0.55,0.5999,2594,0
|
| 642 |
+
NPWR-WS.US,D,20260122,000000,0.56625,0.59,0.549,0.585,22318,0
|
| 643 |
+
NPWR-WS.US,D,20260123,000000,0.58,0.5874,0.58,0.58,9722,0
|
| 644 |
+
NPWR-WS.US,D,20260126,000000,0.58,0.58,0.52,0.54,14684,0
|
| 645 |
+
NPWR-WS.US,D,20260127,000000,0.5599,0.58,0.5599,0.58,898,0
|
| 646 |
+
NPWR-WS.US,D,20260128,000000,0.629,0.65,0.6,0.64,13153,0
|
| 647 |
+
NPWR-WS.US,D,20260129,000000,0.6,0.6,0.5696,0.58,10513,0
|
| 648 |
+
NPWR-WS.US,D,20260130,000000,0.58,0.5899,0.5548,0.5548,2795,0
|
| 649 |
+
NPWR-WS.US,D,20260202,000000,0.55,0.55,0.31,0.5099,82684,0
|
| 650 |
+
NPWR-WS.US,D,20260203,000000,0.48,0.5295,0.44,0.5041,12928,0
|
| 651 |
+
NPWR-WS.US,D,20260204,000000,0.42,0.4944,0.38,0.4466,36227,0
|
| 652 |
+
NPWR-WS.US,D,20260205,000000,0.4604,0.4604,0.3502,0.39,9323,0
|
| 653 |
+
NPWR-WS.US,D,20260206,000000,0.3988,0.4,0.3502,0.3851,5574,0
|
| 654 |
+
NPWR-WS.US,D,20260209,000000,0.3713,0.3713,0.36,0.36,2200,0
|
| 655 |
+
NPWR-WS.US,D,20260210,000000,0.36,0.375,0.3501,0.375,1811,0
|
| 656 |
+
NPWR-WS.US,D,20260212,000000,0.34,0.36,0.3219,0.36,13200,0
|
| 657 |
+
NPWR-WS.US,D,20260213,000000,0.3599,0.386,0.3599,0.381,5073,0
|
| 658 |
+
NPWR-WS.US,D,20260217,000000,0.45,0.46,0.381,0.4249,7884,0
|
| 659 |
+
NPWR-WS.US,D,20260218,000000,0.382,0.4355,0.382,0.4355,1000,0
|
daily/us/nyse stocks/2/nsep.us.txt
ADDED
|
@@ -0,0 +1,342 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
NSEP.US,D,20240904,000000,24.79,24.79,24.135,24.19,524586,0
|
| 3 |
+
NSEP.US,D,20240905,000000,24.1549,24.31,24.13,24.1748,70017,0
|
| 4 |
+
NSEP.US,D,20240906,000000,24.29,24.29,23.85,23.88,68256,0
|
| 5 |
+
NSEP.US,D,20240909,000000,24.1,24.12,23.9567,24.0424,103988,0
|
| 6 |
+
NSEP.US,D,20240910,000000,24.18,24.22,23.9752,24.2,48099,0
|
| 7 |
+
NSEP.US,D,20240911,000000,24.26,24.49,23.98,24.45,47570,0
|
| 8 |
+
NSEP.US,D,20240912,000000,24.4496,24.6,24.41,24.53,100976,0
|
| 9 |
+
NSEP.US,D,20240913,000000,24.64,24.66,24.5944,24.66,50587,0
|
| 10 |
+
NSEP.US,D,20240916,000000,24.52,24.6131,24.47,24.54,66040,0
|
| 11 |
+
NSEP.US,D,20240917,000000,24.67,24.67,24.5367,24.58,45326,0
|
| 12 |
+
NSEP.US,D,20240918,000000,24.63,24.7,24.5261,24.5618,46682,0
|
| 13 |
+
NSEP.US,D,20240919,000000,24.77,24.8989,24.77,24.77,67338,0
|
| 14 |
+
NSEP.US,D,20240920,000000,24.7757,24.8599,24.77,24.8331,30360,0
|
| 15 |
+
NSEP.US,D,20240923,000000,24.92,24.92,24.835,24.8455,12819,0
|
| 16 |
+
NSEP.US,D,20240924,000000,24.89,24.9593,24.8898,24.8911,15885,0
|
| 17 |
+
NSEP.US,D,20240925,000000,24.91,24.9999,24.8701,24.9149,19929,0
|
| 18 |
+
NSEP.US,D,20240926,000000,25.15,25.15,24.925,24.9748,9708,0
|
| 19 |
+
NSEP.US,D,20240927,000000,24.99,24.99,24.91,24.9402,5173,0
|
| 20 |
+
NSEP.US,D,20240930,000000,24.96,25,24.82,24.98,193316,0
|
| 21 |
+
NSEP.US,D,20241001,000000,24.95,24.95,24.7,24.7698,8088,0
|
| 22 |
+
NSEP.US,D,20241002,000000,24.81,24.8174,24.77,24.8066,3089,0
|
| 23 |
+
NSEP.US,D,20241003,000000,24.75,24.8099,24.73,24.7698,10075,0
|
| 24 |
+
NSEP.US,D,20241004,000000,24.88,24.9047,24.81,24.9047,228162,0
|
| 25 |
+
NSEP.US,D,20241007,000000,24.8,24.88,24.763,24.763,5967,0
|
| 26 |
+
NSEP.US,D,20241008,000000,24.87,24.97,24.84,24.9579,6623,0
|
| 27 |
+
NSEP.US,D,20241009,000000,24.9,25.0343,24.9,25.0343,2225,0
|
| 28 |
+
NSEP.US,D,20241010,000000,24.96,25.04,24.96,25.0198,7351,0
|
| 29 |
+
NSEP.US,D,20241011,000000,24.9201,25.0633,24.9201,25.0633,6649,0
|
| 30 |
+
NSEP.US,D,20241014,000000,25.09,25.1895,25.09,25.1589,10645,0
|
| 31 |
+
NSEP.US,D,20241015,000000,25.0899,25.0899,25.0128,25.0128,4271,0
|
| 32 |
+
NSEP.US,D,20241016,000000,24.95,25.0456,24.95,25.0456,3731,0
|
| 33 |
+
NSEP.US,D,20241017,000000,25.02,25.11,25,25.048,6557,0
|
| 34 |
+
NSEP.US,D,20241018,000000,25.05,25.16,25.05,25.1246,2600,0
|
| 35 |
+
NSEP.US,D,20241021,000000,25.2,25.2,25.0201,25.1449,3616,0
|
| 36 |
+
NSEP.US,D,20241022,000000,25.0725,25.21,25.0725,25.1913,6657,0
|
| 37 |
+
NSEP.US,D,20241023,000000,25.0835,25.0835,24.93,24.988,2724,0
|
| 38 |
+
NSEP.US,D,20241024,000000,25.1,25.1,25.03,25.0847,1436,0
|
| 39 |
+
NSEP.US,D,20241025,000000,25.2432,25.2432,25.13,25.1497,580,0
|
| 40 |
+
NSEP.US,D,20241028,000000,25.1939,25.1939,25.15,25.1541,410,0
|
| 41 |
+
NSEP.US,D,20241029,000000,25.16,25.33,25.13,25.2698,4531,0
|
| 42 |
+
NSEP.US,D,20241030,000000,25.18,25.29,25.1519,25.1801,9040,0
|
| 43 |
+
NSEP.US,D,20241031,000000,24.9,24.9065,24.8495,24.9065,1513,0
|
| 44 |
+
NSEP.US,D,20241101,000000,24.99,25.02,24.9218,24.9218,3443,0
|
| 45 |
+
NSEP.US,D,20241104,000000,24.92,25.0089,24.92,24.9461,10961,0
|
| 46 |
+
NSEP.US,D,20241105,000000,25.08,25.12,25.05,25.1049,5601,0
|
| 47 |
+
NSEP.US,D,20241106,000000,25.33,25.43,25.28,25.4099,5855,0
|
| 48 |
+
NSEP.US,D,20241107,000000,25.52,25.63,25.5,25.5614,9951,0
|
| 49 |
+
NSEP.US,D,20241108,000000,25.55,25.58,25.55,25.57,1006,0
|
| 50 |
+
NSEP.US,D,20241111,000000,25.54,25.57,25.53,25.57,267,0
|
| 51 |
+
NSEP.US,D,20241112,000000,25.54,25.58,25.52,25.5566,5754,0
|
| 52 |
+
NSEP.US,D,20241113,000000,25.53,25.6199,25.53,25.5596,2762,0
|
| 53 |
+
NSEP.US,D,20241114,000000,25.6,25.61,25.49,25.4966,7200,0
|
| 54 |
+
NSEP.US,D,20241115,000000,25.32,25.32,25.195,25.2319,1292,0
|
| 55 |
+
NSEP.US,D,20241118,000000,25.25,25.34,25.25,25.3305,5014,0
|
| 56 |
+
NSEP.US,D,20241119,000000,25.24,25.4085,25.24,25.4046,1964,0
|
| 57 |
+
NSEP.US,D,20241120,000000,25.32,25.3829,25.32,25.3829,524,0
|
| 58 |
+
NSEP.US,D,20241121,000000,25.4,25.47,25.4,25.4261,5826,0
|
| 59 |
+
NSEP.US,D,20241122,000000,25.42,25.4872,25.42,25.4872,6443,0
|
| 60 |
+
NSEP.US,D,20241125,000000,25.53,25.53,25.49,25.5276,1923,0
|
| 61 |
+
NSEP.US,D,20241126,000000,25.56,25.5745,25.53,25.5745,1672,0
|
| 62 |
+
NSEP.US,D,20241127,000000,25.51,25.51,25.47,25.4934,1356,0
|
| 63 |
+
NSEP.US,D,20241129,000000,25.5,25.6052,25.5,25.6052,1105,0
|
| 64 |
+
NSEP.US,D,20241202,000000,25.63,25.7593,25.63,25.7125,8943,0
|
| 65 |
+
NSEP.US,D,20241203,000000,25.73,25.7892,25.69,25.7452,3152,0
|
| 66 |
+
NSEP.US,D,20241204,000000,25.77,25.8456,25.74,25.8456,5979,0
|
| 67 |
+
NSEP.US,D,20241205,000000,25.79,25.8104,25.79,25.8104,158,0
|
| 68 |
+
NSEP.US,D,20241206,000000,25.86,25.8998,25.86,25.8998,102,0
|
| 69 |
+
NSEP.US,D,20241209,000000,25.79,25.825,25.79,25.815,264,0
|
| 70 |
+
NSEP.US,D,20241210,000000,25.81,25.82,25.76,25.7885,2835,0
|
| 71 |
+
NSEP.US,D,20241211,000000,25.88,25.95,25.88,25.95,1751,0
|
| 72 |
+
NSEP.US,D,20241212,000000,25.87,25.9599,25.85,25.8952,799,0
|
| 73 |
+
NSEP.US,D,20241213,000000,25.88,25.9502,25.88,25.9502,1407,0
|
| 74 |
+
NSEP.US,D,20241216,000000,25.96,26.05,25.92,26.0347,4447,0
|
| 75 |
+
NSEP.US,D,20241217,000000,25.98,26.0249,25.9515,26.0249,2827,0
|
| 76 |
+
NSEP.US,D,20241218,000000,26.05,26.05,25.65,25.65,14701,0
|
| 77 |
+
NSEP.US,D,20241219,000000,25.7193,25.7193,25.6105,25.6105,2271,0
|
| 78 |
+
NSEP.US,D,20241220,000000,25.73,25.82,25.71,25.7343,5482,0
|
| 79 |
+
NSEP.US,D,20241223,000000,25.71,25.87,25.71,25.8505,4055,0
|
| 80 |
+
NSEP.US,D,20241224,000000,25.97,26,25.97,25.982,1809,0
|
| 81 |
+
NSEP.US,D,20241230,000000,25.7752,25.85,25.7501,25.7952,8835,0
|
| 82 |
+
NSEP.US,D,20241231,000000,25.77,25.78,25.6415,25.6761,5233,0
|
| 83 |
+
NSEP.US,D,20250102,000000,25.68,25.681,25.57,25.6656,4372,0
|
| 84 |
+
NSEP.US,D,20250103,000000,25.72,25.8458,25.71,25.8458,7779,0
|
| 85 |
+
NSEP.US,D,20250106,000000,26.005,26.005,25.92,25.9455,1720,0
|
| 86 |
+
NSEP.US,D,20250107,000000,25.8226,25.8226,25.7883,25.7883,1068,0
|
| 87 |
+
NSEP.US,D,20250108,000000,25.75,25.8099,25.69,25.7904,4768,0
|
| 88 |
+
NSEP.US,D,20250110,000000,25.5101,25.64,25.5101,25.6301,9941,0
|
| 89 |
+
NSEP.US,D,20250113,000000,25.52,25.6143,25.52,25.6143,1015,0
|
| 90 |
+
NSEP.US,D,20250114,000000,25.6552,25.6552,25.57,25.5943,5225,0
|
| 91 |
+
NSEP.US,D,20250115,000000,25.82,25.89,25.7901,25.8804,1941,0
|
| 92 |
+
NSEP.US,D,20250116,000000,25.87,25.93,25.8348,25.8348,4181,0
|
| 93 |
+
NSEP.US,D,20250117,000000,26.0033,26.0033,25.98,25.9972,5216,0
|
| 94 |
+
NSEP.US,D,20250121,000000,26.09,26.09,26.0701,26.0701,1896,0
|
| 95 |
+
NSEP.US,D,20250122,000000,26.17,26.2599,26.17,26.1813,4918,0
|
| 96 |
+
NSEP.US,D,20250123,000000,26.1,26.19,26.08,26.187,16617,0
|
| 97 |
+
NSEP.US,D,20250127,000000,25.79,25.8484,25.79,25.8484,4395,0
|
| 98 |
+
NSEP.US,D,20250128,000000,25.97,26.035,25.97,26.035,501,0
|
| 99 |
+
NSEP.US,D,20250129,000000,25.975,26.0123,25.97,26.0123,1445,0
|
| 100 |
+
NSEP.US,D,20250130,000000,26.03,26.0623,25.9909,26.0623,6404,0
|
| 101 |
+
NSEP.US,D,20250131,000000,26.02,26.065,26.02,26.0621,340,0
|
| 102 |
+
NSEP.US,D,20250203,000000,25.97,26.03,25.965,25.9853,1770,0
|
| 103 |
+
NSEP.US,D,20250205,000000,26.11,26.19,26.11,26.1434,18153,0
|
| 104 |
+
NSEP.US,D,20250206,000000,26.11,26.23,26.08,26.2284,3553,0
|
| 105 |
+
NSEP.US,D,20250207,000000,26.16,26.16,26.1047,26.1047,3423,0
|
| 106 |
+
NSEP.US,D,20250210,000000,26.1801,26.2202,26.1801,26.2202,1525,0
|
| 107 |
+
NSEP.US,D,20250211,000000,26.2,26.2,26.14,26.15,2639,0
|
| 108 |
+
NSEP.US,D,20250212,000000,26.07,26.21,26.06,26.17,23659,0
|
| 109 |
+
NSEP.US,D,20250213,000000,26.24,26.4064,26.24,26.28,5662,0
|
| 110 |
+
NSEP.US,D,20250214,000000,26.32,26.39,26.32,26.39,1929,0
|
| 111 |
+
NSEP.US,D,20250218,000000,26.35,26.378,26.3101,26.378,888,0
|
| 112 |
+
NSEP.US,D,20250219,000000,26.35,26.43,26.35,26.425,8523,0
|
| 113 |
+
NSEP.US,D,20250220,000000,26.35,26.3627,26.34,26.3627,468,0
|
| 114 |
+
NSEP.US,D,20250221,000000,26.3083,26.34,26.195,26.1997,1947,0
|
| 115 |
+
NSEP.US,D,20250224,000000,26.16,26.21,26.11,26.16,9050,0
|
| 116 |
+
NSEP.US,D,20250225,000000,25.89,25.9499,25.89,25.9499,4022,0
|
| 117 |
+
NSEP.US,D,20250226,000000,25.96,25.9748,25.925,25.9748,1648,0
|
| 118 |
+
NSEP.US,D,20250227,000000,25.93,25.93,25.6556,25.6556,833,0
|
| 119 |
+
NSEP.US,D,20250228,000000,25.73,25.8405,25.59,25.8405,4458,0
|
| 120 |
+
NSEP.US,D,20250303,000000,25.85,25.85,25.53,25.55,5170,0
|
| 121 |
+
NSEP.US,D,20250304,000000,25.39,25.68,25.371,25.5322,816,0
|
| 122 |
+
NSEP.US,D,20250305,000000,25.46,25.75,25.4509,25.7159,11506,0
|
| 123 |
+
NSEP.US,D,20250306,000000,25.57,25.57,25.3,25.3359,11562,0
|
| 124 |
+
NSEP.US,D,20250307,000000,25.27,25.4397,25.18,25.4397,1471,0
|
| 125 |
+
NSEP.US,D,20250310,000000,25.08,25.1,24.8136,24.9497,15106,0
|
| 126 |
+
NSEP.US,D,20250311,000000,24.88,24.9524,24.75,24.9375,2657,0
|
| 127 |
+
NSEP.US,D,20250312,000000,24.97,25.15,24.95,25.089,5775,0
|
| 128 |
+
NSEP.US,D,20250313,000000,24.77,24.83,24.77,24.806,446,0
|
| 129 |
+
NSEP.US,D,20250314,000000,25.0899,25.13,25.01,25.1281,1832,0
|
| 130 |
+
NSEP.US,D,20250317,000000,25.17,25.2787,25.12,25.26,1748,0
|
| 131 |
+
NSEP.US,D,20250318,000000,25.1,25.1,24.99,25.0176,7216,0
|
| 132 |
+
NSEP.US,D,20250319,000000,25.11,25.25,25.09,25.21,2937,0
|
| 133 |
+
NSEP.US,D,20250320,000000,25.27,25.27,25.08,25.1484,4551,0
|
| 134 |
+
NSEP.US,D,20250321,000000,25.09,25.1818,24.97,25.1818,1099,0
|
| 135 |
+
NSEP.US,D,20250324,000000,25.5,25.52,25.4301,25.515,5465,0
|
| 136 |
+
NSEP.US,D,20250325,000000,25.54,25.5602,25.51,25.5602,845,0
|
| 137 |
+
NSEP.US,D,20250326,000000,25.38,25.38,25.3308,25.3308,58996,0
|
| 138 |
+
NSEP.US,D,20250327,000000,25.2701,25.35,25.2701,25.29,2504,0
|
| 139 |
+
NSEP.US,D,20250328,000000,24.96,25.03,24.9106,24.9106,2689,0
|
| 140 |
+
NSEP.US,D,20250331,000000,24.71,24.92,24.71,24.9,4874,0
|
| 141 |
+
NSEP.US,D,20250401,000000,24.89,25.0223,24.8401,25.0223,370648,0
|
| 142 |
+
NSEP.US,D,20250402,000000,24.98,25.2,24.98,25.1399,2295,0
|
| 143 |
+
NSEP.US,D,20250403,000000,24.47,24.55,24.353,24.353,3358,0
|
| 144 |
+
NSEP.US,D,20250404,000000,23.85,23.85,23.4882,23.4882,747,0
|
| 145 |
+
NSEP.US,D,20250407,000000,23.2,23.6836,23.2,23.465,4871,0
|
| 146 |
+
NSEP.US,D,20250408,000000,23.8415,23.8415,23.1724,23.1724,1616,0
|
| 147 |
+
NSEP.US,D,20250409,000000,23.35,24.74,23.35,24.74,9837,0
|
| 148 |
+
NSEP.US,D,20250410,000000,24.0824,24.15,23.9,24.1464,2470,0
|
| 149 |
+
NSEP.US,D,20250411,000000,24.07,24.5059,24.07,24.5059,1188,0
|
| 150 |
+
NSEP.US,D,20250414,000000,24.5388,24.545,24.3801,24.545,6140,0
|
| 151 |
+
NSEP.US,D,20250415,000000,24.6,24.6,24.5784,24.5784,7759,0
|
| 152 |
+
NSEP.US,D,20250416,000000,24.3,24.35,24.1321,24.1321,1256,0
|
| 153 |
+
NSEP.US,D,20250417,000000,24.15,24.21,24.135,24.1493,4057,0
|
| 154 |
+
NSEP.US,D,20250421,000000,23.8,24,23.6801,23.8363,2716,0
|
| 155 |
+
NSEP.US,D,20250422,000000,24.17,24.2745,24.0801,24.1884,3710,0
|
| 156 |
+
NSEP.US,D,20250423,000000,24.57,24.65,24.3901,24.525,9525,0
|
| 157 |
+
NSEP.US,D,20250424,000000,24.68,24.8708,24.48,24.8708,3025,0
|
| 158 |
+
NSEP.US,D,20250425,000000,24.92,25.0146,24.92,25.0146,400,0
|
| 159 |
+
NSEP.US,D,20250428,000000,25.04,25.0464,24.82,25.0464,1850,0
|
| 160 |
+
NSEP.US,D,20250429,000000,25.05,25.1084,24.9,25.1084,1235,0
|
| 161 |
+
NSEP.US,D,20250430,000000,24.85,25.1402,24.85,25.1402,945,0
|
| 162 |
+
NSEP.US,D,20250501,000000,25.31,25.31,25.3027,25.3027,197,0
|
| 163 |
+
NSEP.US,D,20250502,000000,25.52,25.525,25.4,25.4978,2735,0
|
| 164 |
+
NSEP.US,D,20250505,000000,25.48,25.48,25.4199,25.4199,505,0
|
| 165 |
+
NSEP.US,D,20250506,000000,25.3,25.36,25.3,25.3114,1346,0
|
| 166 |
+
NSEP.US,D,20250507,000000,25.31,25.346,25.19,25.346,1241,0
|
| 167 |
+
NSEP.US,D,20250508,000000,25.5501,25.5501,25.45,25.4965,655,0
|
| 168 |
+
NSEP.US,D,20250509,000000,25.49,25.5,25.48,25.5,34696,0
|
| 169 |
+
NSEP.US,D,20250512,000000,25.88,26.0266,25.88,26.0266,223,0
|
| 170 |
+
NSEP.US,D,20250513,000000,26.07,26.3399,26.07,26.2653,6037,0
|
| 171 |
+
NSEP.US,D,20250515,000000,26.3299,26.3409,26.3299,26.3409,145,0
|
| 172 |
+
NSEP.US,D,20250521,000000,26.28,26.28,26.2101,26.2236,1544,0
|
| 173 |
+
NSEP.US,D,20250527,000000,26.3801,26.4214,26.29,26.4214,23474,0
|
| 174 |
+
NSEP.US,D,20250528,000000,26.47,26.47,26.3859,26.3859,409,0
|
| 175 |
+
NSEP.US,D,20250602,000000,26.41,26.5266,26.4,26.5266,5859,0
|
| 176 |
+
NSEP.US,D,20250604,000000,26.6301,26.69,26.63,26.6872,6658,0
|
| 177 |
+
NSEP.US,D,20250605,000000,26.71,26.72,26.5517,26.5517,3951,0
|
| 178 |
+
NSEP.US,D,20250606,000000,26.75,26.75,26.6701,26.7333,4059,0
|
| 179 |
+
NSEP.US,D,20250609,000000,26.74,26.7607,26.73,26.7607,15556,0
|
| 180 |
+
NSEP.US,D,20250611,000000,26.9,26.9,26.73,26.795,1416,0
|
| 181 |
+
NSEP.US,D,20250612,000000,26.75,26.819,26.75,26.819,122,0
|
| 182 |
+
NSEP.US,D,20250613,000000,26.74,26.74,26.6528,26.6528,132,0
|
| 183 |
+
NSEP.US,D,20250617,000000,26.865,26.865,26.7439,26.7439,184,0
|
| 184 |
+
NSEP.US,D,20250618,000000,26.83,26.83,26.7311,26.7437,1612,0
|
| 185 |
+
NSEP.US,D,20250620,000000,26.88,26.88,26.7075,26.7075,922,0
|
| 186 |
+
NSEP.US,D,20250623,000000,26.73,26.91,26.73,26.8669,1049,0
|
| 187 |
+
NSEP.US,D,20250624,000000,26.935,27.0666,26.935,27.0666,175,0
|
| 188 |
+
NSEP.US,D,20250627,000000,27.22,27.2341,27.175,27.2341,582,0
|
| 189 |
+
NSEP.US,D,20250630,000000,27.29,27.3155,27.23,27.3155,2058,0
|
| 190 |
+
NSEP.US,D,20250701,000000,27.21,27.2261,27.21,27.2261,67881,0
|
| 191 |
+
NSEP.US,D,20250703,000000,27.345,27.3933,27.345,27.3933,1329,0
|
| 192 |
+
NSEP.US,D,20250707,000000,27.3675,27.38,27.3193,27.3193,8269,0
|
| 193 |
+
NSEP.US,D,20250708,000000,27.32,27.355,27.32,27.355,1790,0
|
| 194 |
+
NSEP.US,D,20250709,000000,27.42,27.44,27.4,27.435,6401,0
|
| 195 |
+
NSEP.US,D,20250714,000000,27.39,27.47,27.39,27.47,4847,0
|
| 196 |
+
NSEP.US,D,20250715,000000,27.48,27.4987,27.48,27.4987,15436,0
|
| 197 |
+
NSEP.US,D,20250716,000000,27.46,27.4999,27.46,27.4999,180,0
|
| 198 |
+
NSEP.US,D,20250717,000000,27.5,27.5681,27.48,27.5681,1017,0
|
| 199 |
+
NSEP.US,D,20250718,000000,27.62,27.62,27.54,27.5798,8296,0
|
| 200 |
+
NSEP.US,D,20250721,000000,27.61,27.68,27.61,27.6446,3307,0
|
| 201 |
+
NSEP.US,D,20250722,000000,27.57,27.6086,27.57,27.6086,2017,0
|
| 202 |
+
NSEP.US,D,20250723,000000,27.62,27.72,27.61,27.6564,1672,0
|
| 203 |
+
NSEP.US,D,20250724,000000,27.685,27.685,27.65,27.6548,1187,0
|
| 204 |
+
NSEP.US,D,20250725,000000,27.715,27.72,27.67,27.72,6299,0
|
| 205 |
+
NSEP.US,D,20250728,000000,27.7528,27.755,27.7528,27.755,130,0
|
| 206 |
+
NSEP.US,D,20250729,000000,27.72,27.81,27.7101,27.735,1572,0
|
| 207 |
+
NSEP.US,D,20250730,000000,27.762,27.762,27.7424,27.7424,254,0
|
| 208 |
+
NSEP.US,D,20250731,000000,27.78,27.78,27.7138,27.7138,212,0
|
| 209 |
+
NSEP.US,D,20250801,000000,27.5692,27.58,27.49,27.5444,22435,0
|
| 210 |
+
NSEP.US,D,20250804,000000,27.68,27.71,27.68,27.71,567,0
|
| 211 |
+
NSEP.US,D,20250806,000000,27.735,27.8252,27.735,27.8252,121,0
|
| 212 |
+
NSEP.US,D,20250807,000000,27.82,27.82,27.8174,27.8174,329,0
|
| 213 |
+
NSEP.US,D,20250808,000000,27.8516,27.8851,27.8454,27.8851,1052,0
|
| 214 |
+
NSEP.US,D,20250811,000000,27.88,27.93,27.88,27.8832,2555,0
|
| 215 |
+
NSEP.US,D,20250813,000000,27.93,27.94,27.89,27.91,560,0
|
| 216 |
+
NSEP.US,D,20250815,000000,27.919,27.945,27.9,27.945,2001,0
|
| 217 |
+
NSEP.US,D,20250819,000000,27.9596,27.98,27.9101,27.9502,2624,0
|
| 218 |
+
NSEP.US,D,20250820,000000,27.95,27.95,27.89,27.915,4177,0
|
| 219 |
+
NSEP.US,D,20250821,000000,27.91,27.91,27.9001,27.9001,2512,0
|
| 220 |
+
NSEP.US,D,20250822,000000,27.9377,28.01,27.9377,27.97,2517,0
|
| 221 |
+
NSEP.US,D,20250825,000000,28.002,28.01,27.95,27.9899,6557,0
|
| 222 |
+
NSEP.US,D,20250826,000000,27.98,28.03,27.96,27.97,29332,0
|
| 223 |
+
NSEP.US,D,20250827,000000,28.005,28.0325,27.96,27.995,40350,0
|
| 224 |
+
NSEP.US,D,20250828,000000,28.06,28.07,27.98,28.07,13401,0
|
| 225 |
+
NSEP.US,D,20250829,000000,28.07,28.0899,28.015,28.0598,403904,0
|
| 226 |
+
NSEP.US,D,20250902,000000,28.055,28.1475,27.79,27.9896,213669,0
|
| 227 |
+
NSEP.US,D,20250903,000000,28.03,28.11,27.99,28.08,126766,0
|
| 228 |
+
NSEP.US,D,20250904,000000,28.17,28.25,28.07,28.2,67304,0
|
| 229 |
+
NSEP.US,D,20250905,000000,28.36,28.36,28.13,28.24,181008,0
|
| 230 |
+
NSEP.US,D,20250908,000000,28.28,28.3499,28.28,28.2851,27494,0
|
| 231 |
+
NSEP.US,D,20250909,000000,28.33,28.36,28.23,28.34,51127,0
|
| 232 |
+
NSEP.US,D,20250910,000000,28.37,28.42,28.2801,28.33,36315,0
|
| 233 |
+
NSEP.US,D,20250911,000000,28.39,28.5199,28.37,28.5,30719,0
|
| 234 |
+
NSEP.US,D,20250912,000000,28.3976,28.48,28.34,28.45,16064,0
|
| 235 |
+
NSEP.US,D,20250915,000000,28.51,28.55,28.45,28.55,431058,0
|
| 236 |
+
NSEP.US,D,20250916,000000,28.54,28.7,28.44,28.54,33792,0
|
| 237 |
+
NSEP.US,D,20250917,000000,28.53,28.55,28.41,28.52,31485,0
|
| 238 |
+
NSEP.US,D,20250918,000000,28.64,28.65,28.56,28.62,70486,0
|
| 239 |
+
NSEP.US,D,20250919,000000,28.67,28.73,28.56,28.675,27389,0
|
| 240 |
+
NSEP.US,D,20250922,000000,28.69,28.74,28.66,28.72,10087,0
|
| 241 |
+
NSEP.US,D,20250923,000000,28.7,28.7,28.591,28.6064,12431,0
|
| 242 |
+
NSEP.US,D,20250924,000000,28.649,28.649,28.5,28.5601,10809,0
|
| 243 |
+
NSEP.US,D,20250925,000000,28.45,28.59,28.45,28.56,12305,0
|
| 244 |
+
NSEP.US,D,20250926,000000,28.55,29.81,28.5,28.5957,53272,0
|
| 245 |
+
NSEP.US,D,20250929,000000,28.64,28.7,28.64,28.65,14291,0
|
| 246 |
+
NSEP.US,D,20250930,000000,28.68,28.68,28.59,28.67,280429,0
|
| 247 |
+
NSEP.US,D,20251001,000000,28.67,28.745,28.6401,28.745,3870,0
|
| 248 |
+
NSEP.US,D,20251002,000000,28.76,28.83,28.6909,28.7101,12007,0
|
| 249 |
+
NSEP.US,D,20251003,000000,28.7882,28.7882,28.69,28.725,1954,0
|
| 250 |
+
NSEP.US,D,20251006,000000,28.74,28.81,28.74,28.76,24601,0
|
| 251 |
+
NSEP.US,D,20251007,000000,28.77,28.7789,28.68,28.7215,1413,0
|
| 252 |
+
NSEP.US,D,20251008,000000,28.82,28.88,28.7454,28.88,10241,0
|
| 253 |
+
NSEP.US,D,20251009,000000,28.77,28.79,28.77,28.79,25173,0
|
| 254 |
+
NSEP.US,D,20251010,000000,28.81,28.81,28.33,28.33,24987,0
|
| 255 |
+
NSEP.US,D,20251013,000000,28.6362,28.64,28.5401,28.64,17436,0
|
| 256 |
+
NSEP.US,D,20251014,000000,28.556,28.71,28.556,28.5839,2125,0
|
| 257 |
+
NSEP.US,D,20251015,000000,28.7648,28.7648,28.62,28.62,3612,0
|
| 258 |
+
NSEP.US,D,20251016,000000,28.68,28.68,28.53,28.64,3227,0
|
| 259 |
+
NSEP.US,D,20251017,000000,28.54,28.7496,28.54,28.7133,7753,0
|
| 260 |
+
NSEP.US,D,20251020,000000,28.841,28.8866,28.8408,28.8866,1521,0
|
| 261 |
+
NSEP.US,D,20251021,000000,28.91,28.94,28.9,28.9,5561,0
|
| 262 |
+
NSEP.US,D,20251022,000000,28.795,28.8499,28.71,28.77,7343,0
|
| 263 |
+
NSEP.US,D,20251023,000000,28.8396,28.92,28.81,28.92,15018,0
|
| 264 |
+
NSEP.US,D,20251024,000000,28.98,29.03,28.95,29.0004,13148,0
|
| 265 |
+
NSEP.US,D,20251027,000000,29.17,29.19,29.09,29.18,9709,0
|
| 266 |
+
NSEP.US,D,20251028,000000,29.1,29.2,29.1,29.14,2829,0
|
| 267 |
+
NSEP.US,D,20251029,000000,29.16,29.205,29.11,29.1847,11367,0
|
| 268 |
+
NSEP.US,D,20251030,000000,29.13,29.135,29.0668,29.0668,41802,0
|
| 269 |
+
NSEP.US,D,20251031,000000,29.18,29.18,29.02,29.0867,7806,0
|
| 270 |
+
NSEP.US,D,20251103,000000,29.15,29.1699,29.06,29.1249,435766,0
|
| 271 |
+
NSEP.US,D,20251104,000000,28.9897,28.9897,28.913,28.9148,587,0
|
| 272 |
+
NSEP.US,D,20251105,000000,29.03,29.03,29.0002,29.0002,15950,0
|
| 273 |
+
NSEP.US,D,20251106,000000,28.7709,28.8391,28.7508,28.7684,4285,0
|
| 274 |
+
NSEP.US,D,20251107,000000,28.5504,28.79,28.5504,28.79,7939,0
|
| 275 |
+
NSEP.US,D,20251110,000000,29.05,29.05,28.946,29.03,9550,0
|
| 276 |
+
NSEP.US,D,20251111,000000,28.9384,28.9577,28.9384,28.9577,3583,0
|
| 277 |
+
NSEP.US,D,20251112,000000,28.87,28.9461,28.87,28.9461,1015,0
|
| 278 |
+
NSEP.US,D,20251113,000000,28.9,28.9,28.6998,28.6998,5342,0
|
| 279 |
+
NSEP.US,D,20251114,000000,28.675,28.8331,28.675,28.7315,2909,0
|
| 280 |
+
NSEP.US,D,20251117,000000,28.6,28.68,28.6,28.6493,1676,0
|
| 281 |
+
NSEP.US,D,20251118,000000,28.55,28.55,28.5,28.5493,1840,0
|
| 282 |
+
NSEP.US,D,20251119,000000,28.5636,28.64,28.535,28.64,4270,0
|
| 283 |
+
NSEP.US,D,20251120,000000,28.92,28.92,28.3085,28.35,6364,0
|
| 284 |
+
NSEP.US,D,20251121,000000,28.28,28.55,28.28,28.46,6226,0
|
| 285 |
+
NSEP.US,D,20251124,000000,28.7,28.7941,28.7,28.7913,773,0
|
| 286 |
+
NSEP.US,D,20251125,000000,28.6711,28.8918,28.6711,28.8918,2192,0
|
| 287 |
+
NSEP.US,D,20251126,000000,28.98,28.99,28.91,28.99,592,0
|
| 288 |
+
NSEP.US,D,20251128,000000,29,29.0651,29,29.0651,1581,0
|
| 289 |
+
NSEP.US,D,20251201,000000,29.0553,29.1199,29.02,29.0598,6751,0
|
| 290 |
+
NSEP.US,D,20251202,000000,29.16,29.2,29.09,29.19,4588,0
|
| 291 |
+
NSEP.US,D,20251203,000000,29.1,29.1709,29.1,29.1695,3815,0
|
| 292 |
+
NSEP.US,D,20251204,000000,29.14,29.19,29.115,29.17,7195,0
|
| 293 |
+
NSEP.US,D,20251205,000000,29.17,29.22,29.17,29.18,9278,0
|
| 294 |
+
NSEP.US,D,20251208,000000,29.13,29.1855,29.13,29.1855,322,0
|
| 295 |
+
NSEP.US,D,20251209,000000,29.13,29.26,29.13,29.2248,2144,0
|
| 296 |
+
NSEP.US,D,20251210,000000,29.13,29.2647,29.13,29.2647,727,0
|
| 297 |
+
NSEP.US,D,20251211,000000,29.22,29.2548,29.15,29.2548,2041,0
|
| 298 |
+
NSEP.US,D,20251212,000000,29.04,29.04,29.01,29.01,339,0
|
| 299 |
+
NSEP.US,D,20251215,000000,29.08,29.08,29.04,29.0499,6498,0
|
| 300 |
+
NSEP.US,D,20251216,000000,29.0101,29.1232,29.0101,29.1232,680,0
|
| 301 |
+
NSEP.US,D,20251217,000000,29.07,29.07,28.85,28.871,4423,0
|
| 302 |
+
NSEP.US,D,20251218,000000,29,29.11,29,29.0713,3638,0
|
| 303 |
+
NSEP.US,D,20251219,000000,29.1,29.28,29.1,29.18,488,0
|
| 304 |
+
NSEP.US,D,20251222,000000,29.27,29.2701,29.26,29.27,3689,0
|
| 305 |
+
NSEP.US,D,20251223,000000,29.26,29.335,29.25,29.32,6416,0
|
| 306 |
+
NSEP.US,D,20251224,000000,29.3625,29.375,29.3625,29.375,530,0
|
| 307 |
+
NSEP.US,D,20251226,000000,29.39,29.464,29.36,29.43,9535,0
|
| 308 |
+
NSEP.US,D,20251229,000000,29.29,29.3999,29.29,29.3701,10024,0
|
| 309 |
+
NSEP.US,D,20251230,000000,29.39,29.39,29.34,29.3645,352,0
|
| 310 |
+
NSEP.US,D,20251231,000000,29.29,29.3,29.22,29.22,5337,0
|
| 311 |
+
NSEP.US,D,20260102,000000,29.38,29.38,29.19,29.21,336896,0
|
| 312 |
+
NSEP.US,D,20260105,000000,29.365,29.4,29.28,29.3,10108,0
|
| 313 |
+
NSEP.US,D,20260106,000000,29.37,29.4799,29.3695,29.4,15863,0
|
| 314 |
+
NSEP.US,D,20260107,000000,29.445,29.48,29.4398,29.4398,4643,0
|
| 315 |
+
NSEP.US,D,20260108,000000,29.33,29.45,29.32,29.3904,9846,0
|
| 316 |
+
NSEP.US,D,20260109,000000,29.35,29.4949,29.35,29.4949,3521,0
|
| 317 |
+
NSEP.US,D,20260112,000000,29.48,29.5199,29.47,29.5199,5045,0
|
| 318 |
+
NSEP.US,D,20260113,000000,29.48,29.53,29.47,29.485,1199,0
|
| 319 |
+
NSEP.US,D,20260114,000000,29.3,29.38,29.3,29.38,7806,0
|
| 320 |
+
NSEP.US,D,20260115,000000,29.505,29.55,29.42,29.43,7331,0
|
| 321 |
+
NSEP.US,D,20260116,000000,29.4186,29.4349,29.4186,29.4349,11909,0
|
| 322 |
+
NSEP.US,D,20260120,000000,29.255,29.255,29.141,29.1597,4312,0
|
| 323 |
+
NSEP.US,D,20260121,000000,29.305,29.4,29.16,29.32,11767,0
|
| 324 |
+
NSEP.US,D,20260122,000000,29.385,29.48,29.385,29.4649,5971,0
|
| 325 |
+
NSEP.US,D,20260123,000000,29.43,29.54,29.43,29.4951,4957,0
|
| 326 |
+
NSEP.US,D,20260126,000000,29.51,29.609,29.51,29.5502,1264,0
|
| 327 |
+
NSEP.US,D,20260127,000000,29.7,29.7,29.6,29.625,978,0
|
| 328 |
+
NSEP.US,D,20260128,000000,29.68,29.68,29.59,29.6415,508,0
|
| 329 |
+
NSEP.US,D,20260129,000000,29.59,29.59,29.44,29.57,9746,0
|
| 330 |
+
NSEP.US,D,20260130,000000,29.53,29.53,29.42,29.4642,2112,0
|
| 331 |
+
NSEP.US,D,20260202,000000,29.54,29.62,29.535,29.56,467487,0
|
| 332 |
+
NSEP.US,D,20260203,000000,29.5501,29.5501,29.3,29.35,15099,0
|
| 333 |
+
NSEP.US,D,20260204,000000,29.195,29.2,29.07,29.1603,13957,0
|
| 334 |
+
NSEP.US,D,20260205,000000,28.97,29.09,28.97,28.9776,8189,0
|
| 335 |
+
NSEP.US,D,20260206,000000,29.16,29.3049,29.145,29.3049,3449,0
|
| 336 |
+
NSEP.US,D,20260209,000000,29.365,29.43,29.365,29.4099,4042,0
|
| 337 |
+
NSEP.US,D,20260210,000000,29.44,29.46,29.355,29.355,7761,0
|
| 338 |
+
NSEP.US,D,20260211,000000,29.37,29.44,29.3514,29.3861,3919,0
|
| 339 |
+
NSEP.US,D,20260212,000000,29.35,29.35,29.165,29.1699,7131,0
|
| 340 |
+
NSEP.US,D,20260213,000000,29.16,29.2255,29.06,29.1143,4300,0
|
| 341 |
+
NSEP.US,D,20260217,000000,29.12,29.16,29.06,29.1209,9405,0
|
| 342 |
+
NSEP.US,D,20260218,000000,29.35,29.35,29.35,29.35,430,0
|
daily/us/nyse stocks/2/ntr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nvgs.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nxc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/nxrt.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/oaki.us.txt
ADDED
|
@@ -0,0 +1,45 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
OAKI.US,D,20251212,000000,25.565,25.59,25.47,25.4707,11348,0
|
| 3 |
+
OAKI.US,D,20251215,000000,25.574,25.63,25.49,25.501,5964,0
|
| 4 |
+
OAKI.US,D,20251216,000000,25.48,25.49,25.44,25.4556,6621,0
|
| 5 |
+
OAKI.US,D,20251217,000000,25.4001,25.5,25.29,25.29,4123,0
|
| 6 |
+
OAKI.US,D,20251218,000000,25.473,25.54,25.473,25.4785,2151,0
|
| 7 |
+
OAKI.US,D,20251219,000000,25.56,25.565,25.56,25.565,306,0
|
| 8 |
+
OAKI.US,D,20251222,000000,25.525,25.62,25.525,25.5745,2172,0
|
| 9 |
+
OAKI.US,D,20251223,000000,25.6,25.61,25.5785,25.61,168265,0
|
| 10 |
+
OAKI.US,D,20251226,000000,25.7699,25.89,25.72,25.8351,40548,0
|
| 11 |
+
OAKI.US,D,20251229,000000,25.724,25.8399,25.65,25.7033,115895,0
|
| 12 |
+
OAKI.US,D,20251230,000000,25.83,25.86,25.81,25.81,20298,0
|
| 13 |
+
OAKI.US,D,20251231,000000,25.72,25.77,25.67,25.7173,44472,0
|
| 14 |
+
OAKI.US,D,20260102,000000,25.879,25.89,25.78,25.8168,11592,0
|
| 15 |
+
OAKI.US,D,20260105,000000,26.0551,26.14,26.05,26.1346,14120,0
|
| 16 |
+
OAKI.US,D,20260106,000000,26.025,26.2,26.025,26.195,24562,0
|
| 17 |
+
OAKI.US,D,20260107,000000,26.03,26.06,25.9334,25.98,9509,0
|
| 18 |
+
OAKI.US,D,20260108,000000,26.14,26.16,26.14,26.154,12327,0
|
| 19 |
+
OAKI.US,D,20260109,000000,26.51,26.54,26.38,26.5175,6646,0
|
| 20 |
+
OAKI.US,D,20260112,000000,26.4299,26.7,26.428,26.63,12654,0
|
| 21 |
+
OAKI.US,D,20260113,000000,26.539,26.5399,26.382,26.4062,948801,0
|
| 22 |
+
OAKI.US,D,20260114,000000,26.48,26.66,26.48,26.5487,7077,0
|
| 23 |
+
OAKI.US,D,20260115,000000,26.57,26.61,26.57,26.575,7861,0
|
| 24 |
+
OAKI.US,D,20260116,000000,26.425,26.425,26.3384,26.3755,4591,0
|
| 25 |
+
OAKI.US,D,20260120,000000,25.88,26.04,25.8287,25.8287,15285,0
|
| 26 |
+
OAKI.US,D,20260121,000000,26.08,26.41,25.93,26.2793,4373,0
|
| 27 |
+
OAKI.US,D,20260122,000000,26.4,26.45,26.4,26.4042,1868,0
|
| 28 |
+
OAKI.US,D,20260123,000000,26.28,26.4452,26.19,26.4452,1825,0
|
| 29 |
+
OAKI.US,D,20260126,000000,26.49,26.56,26.49,26.5016,1953,0
|
| 30 |
+
OAKI.US,D,20260127,000000,26.67,26.8096,26.65,26.8096,1926,0
|
| 31 |
+
OAKI.US,D,20260128,000000,26.815,26.815,26.4439,26.5604,5661,0
|
| 32 |
+
OAKI.US,D,20260129,000000,26.3,26.4766,26.3,26.4766,9357,0
|
| 33 |
+
OAKI.US,D,20260130,000000,26.365,26.43,26.18,26.2326,15018,0
|
| 34 |
+
OAKI.US,D,20260202,000000,26.37,26.48,26.36,26.3807,5229,0
|
| 35 |
+
OAKI.US,D,20260203,000000,26.31,26.42,26.31,26.4153,4721,0
|
| 36 |
+
OAKI.US,D,20260204,000000,26.635,27.2,26.52,26.58,7279,0
|
| 37 |
+
OAKI.US,D,20260205,000000,26.34,26.45,26.27,26.3204,1335,0
|
| 38 |
+
OAKI.US,D,20260206,000000,26.61,26.7135,26.52,26.7135,252,0
|
| 39 |
+
OAKI.US,D,20260209,000000,26.73,26.99,26.73,26.9326,3258,0
|
| 40 |
+
OAKI.US,D,20260210,000000,27.1026,27.18,27.06,27.1,6364,0
|
| 41 |
+
OAKI.US,D,20260211,000000,27.03,27.13,26.94,27.0683,5850,0
|
| 42 |
+
OAKI.US,D,20260212,000000,27.11,27.11,26.76,26.7749,5289,0
|
| 43 |
+
OAKI.US,D,20260213,000000,26.66,26.88,26.66,26.8657,5376,0
|
| 44 |
+
OAKI.US,D,20260217,000000,26.62,26.96,26.62,26.96,7300,0
|
| 45 |
+
OAKI.US,D,20260218,000000,26.88,26.93,26.755,26.755,1832,0
|
daily/us/nyse stocks/2/odc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ofg.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/oge.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/omc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/ooma.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/opp_b.us.txt
ADDED
|
@@ -0,0 +1,1024 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
OPP_B.US,D,20211129,000000,24.97,25.1,24.84,24.85,58190,0
|
| 3 |
+
OPP_B.US,D,20211130,000000,24.93,24.93,24.7,24.7,22023,0
|
| 4 |
+
OPP_B.US,D,20211201,000000,25.1,25.1,24.85,24.9,36815,0
|
| 5 |
+
OPP_B.US,D,20211202,000000,24.67,24.99,24.67,24.98,37848,0
|
| 6 |
+
OPP_B.US,D,20211203,000000,25.06,25.06,24.96,25,26958,0
|
| 7 |
+
OPP_B.US,D,20211206,000000,25.02,25.0562,25,25.0189,19740,0
|
| 8 |
+
OPP_B.US,D,20211207,000000,25.06,25.06,25,25,16794,0
|
| 9 |
+
OPP_B.US,D,20211208,000000,25.05,25.09,25.04,25.09,5803,0
|
| 10 |
+
OPP_B.US,D,20211209,000000,25.09,25.2,25.09,25.2,5930,0
|
| 11 |
+
OPP_B.US,D,20211210,000000,25.3,25.3,25.09,25.2,29384,0
|
| 12 |
+
OPP_B.US,D,20211213,000000,25.25,25.25,24.8,24.95,24035,0
|
| 13 |
+
OPP_B.US,D,20211214,000000,24.95,25.14,24.87,25.06,3903,0
|
| 14 |
+
OPP_B.US,D,20211215,000000,25.05,25.05,25,25.025,9500,0
|
| 15 |
+
OPP_B.US,D,20211216,000000,25.0474,25.225,25.04,25.14,37469,0
|
| 16 |
+
OPP_B.US,D,20211217,000000,25.2266,25.25,25.1473,25.23,38367,0
|
| 17 |
+
OPP_B.US,D,20211220,000000,25.19,25.19,25.15,25.17,3392,0
|
| 18 |
+
OPP_B.US,D,20211221,000000,25.07,25.22,25.05,25.07,20117,0
|
| 19 |
+
OPP_B.US,D,20211222,000000,25.0701,25.2423,25.07,25.22,23975,0
|
| 20 |
+
OPP_B.US,D,20211223,000000,25.1996,25.31,25.155,25.29,8091,0
|
| 21 |
+
OPP_B.US,D,20211227,000000,25.2665,25.2665,25.21,25.245,13233,0
|
| 22 |
+
OPP_B.US,D,20211228,000000,25.25,25.34,25.2177,25.3,17717,0
|
| 23 |
+
OPP_B.US,D,20211229,000000,25.3292,25.39,25.25,25.375,10915,0
|
| 24 |
+
OPP_B.US,D,20211230,000000,25.39,25.39,25.31,25.3884,8538,0
|
| 25 |
+
OPP_B.US,D,20211231,000000,25.39,25.39,25.3,25.3,5859,0
|
| 26 |
+
OPP_B.US,D,20220103,000000,25.34,25.35,25.25,25.3,13655,0
|
| 27 |
+
OPP_B.US,D,20220104,000000,25.26,25.26,25.08,25.17,32839,0
|
| 28 |
+
OPP_B.US,D,20220105,000000,25.22,25.2486,25.11,25.1101,12447,0
|
| 29 |
+
OPP_B.US,D,20220106,000000,25.1,25.2,25.04,25.15,8951,0
|
| 30 |
+
OPP_B.US,D,20220107,000000,25.19,25.19,25.04,25.05,6170,0
|
| 31 |
+
OPP_B.US,D,20220110,000000,25.05,25.1399,25.0364,25.085,4165,0
|
| 32 |
+
OPP_B.US,D,20220111,000000,25.0225,25.24,25.0225,25.215,9800,0
|
| 33 |
+
OPP_B.US,D,20220112,000000,25.25,25.25,25.2215,25.2301,11763,0
|
| 34 |
+
OPP_B.US,D,20220113,000000,25.3,25.3,25.2,25.26,30405,0
|
| 35 |
+
OPP_B.US,D,20220114,000000,25.12,25.269,25.12,25.269,4321,0
|
| 36 |
+
OPP_B.US,D,20220118,000000,25.229,25.229,25.07,25.0923,3623,0
|
| 37 |
+
OPP_B.US,D,20220119,000000,25.03,25.1899,25.03,25.1,12198,0
|
| 38 |
+
OPP_B.US,D,20220120,000000,25.1,25.24,25.1,25.23,32057,0
|
| 39 |
+
OPP_B.US,D,20220121,000000,25.15,25.2,25.09,25.1,48184,0
|
| 40 |
+
OPP_B.US,D,20220124,000000,24.95,25.0027,24.9,24.955,13918,0
|
| 41 |
+
OPP_B.US,D,20220125,000000,24.9,25.04,24.76,24.98,11048,0
|
| 42 |
+
OPP_B.US,D,20220126,000000,25.02,25.25,24.95,24.96,79712,0
|
| 43 |
+
OPP_B.US,D,20220127,000000,25,25.01,24.9,24.92,55461,0
|
| 44 |
+
OPP_B.US,D,20220128,000000,24.9,25.0827,24.8,24.94,3936,0
|
| 45 |
+
OPP_B.US,D,20220131,000000,24.86,24.94,24.85,24.94,2711,0
|
| 46 |
+
OPP_B.US,D,20220201,000000,24.76,24.9089,24.76,24.8822,3151,0
|
| 47 |
+
OPP_B.US,D,20220202,000000,24.8816,24.92,24.88,24.88,3288,0
|
| 48 |
+
OPP_B.US,D,20220203,000000,24.8533,24.9499,24.8322,24.8322,1775,0
|
| 49 |
+
OPP_B.US,D,20220204,000000,24.78,24.805,24.56,24.6134,18261,0
|
| 50 |
+
OPP_B.US,D,20220207,000000,24.75,24.7799,24.6001,24.7599,6997,0
|
| 51 |
+
OPP_B.US,D,20220208,000000,24.76,24.76,24.65,24.65,5841,0
|
| 52 |
+
OPP_B.US,D,20220209,000000,24.714,24.75,24.54,24.54,9122,0
|
| 53 |
+
OPP_B.US,D,20220210,000000,24.51,24.555,24.3345,24.3345,2616,0
|
| 54 |
+
OPP_B.US,D,20220211,000000,24.15,24.15,23.85,23.975,3790,0
|
| 55 |
+
OPP_B.US,D,20220214,000000,23.96,23.9973,22.52,23.34,55368,0
|
| 56 |
+
OPP_B.US,D,20220215,000000,23.21,23.38,23.02,23.305,31137,0
|
| 57 |
+
OPP_B.US,D,20220216,000000,23.2999,23.4,23.15,23.4,18562,0
|
| 58 |
+
OPP_B.US,D,20220217,000000,23.24,23.32,23.05,23.15,7423,0
|
| 59 |
+
OPP_B.US,D,20220218,000000,23.8297,23.8297,23.71,23.71,962,0
|
| 60 |
+
OPP_B.US,D,20220222,000000,23.59,23.65,23.4959,23.65,3319,0
|
| 61 |
+
OPP_B.US,D,20220223,000000,23.7,23.7,23.04,23.44,4882,0
|
| 62 |
+
OPP_B.US,D,20220224,000000,23,23.325,22.8,23.31,6657,0
|
| 63 |
+
OPP_B.US,D,20220225,000000,23.43,23.44,23.08,23.4,1559,0
|
| 64 |
+
OPP_B.US,D,20220228,000000,23.43,23.43,23.1002,23.3137,1100,0
|
| 65 |
+
OPP_B.US,D,20220301,000000,23.2,23.359,22.94,23.24,23329,0
|
| 66 |
+
OPP_B.US,D,20220302,000000,23.35,23.357,23.288,23.288,801,0
|
| 67 |
+
OPP_B.US,D,20220303,000000,23.2937,23.3327,22.93,23.24,5182,0
|
| 68 |
+
OPP_B.US,D,20220304,000000,23.26,23.26,23.26,23.26,193,0
|
| 69 |
+
OPP_B.US,D,20220307,000000,23.27,23.27,23,23.05,5412,0
|
| 70 |
+
OPP_B.US,D,20220308,000000,23,23.13,22.78,22.8,13058,0
|
| 71 |
+
OPP_B.US,D,20220309,000000,22.82,23.13,22.82,22.99,4068,0
|
| 72 |
+
OPP_B.US,D,20220310,000000,22.96,23.04,22.93,23.03,957,0
|
| 73 |
+
OPP_B.US,D,20220311,000000,23.0499,23.0499,22.98,22.98,426,0
|
| 74 |
+
OPP_B.US,D,20220314,000000,22.94,22.94,22.65,22.65,2685,0
|
| 75 |
+
OPP_B.US,D,20220315,000000,22.73,22.89,22.66,22.66,4130,0
|
| 76 |
+
OPP_B.US,D,20220316,000000,22.77,22.8,22.5137,22.74,5415,0
|
| 77 |
+
OPP_B.US,D,20220317,000000,22.8,22.9783,22.75,22.9,7932,0
|
| 78 |
+
OPP_B.US,D,20220318,000000,22.94,22.94,22.88,22.91,2220,0
|
| 79 |
+
OPP_B.US,D,20220321,000000,22.8133,22.87,22.6025,22.77,6139,0
|
| 80 |
+
OPP_B.US,D,20220322,000000,22.68,22.78,22.6,22.7,5138,0
|
| 81 |
+
OPP_B.US,D,20220323,000000,22.68,22.68,22.33,22.65,10155,0
|
| 82 |
+
OPP_B.US,D,20220324,000000,22.65,22.695,22.65,22.69,1121,0
|
| 83 |
+
OPP_B.US,D,20220325,000000,22.53,22.76,22.42,22.55,2509,0
|
| 84 |
+
OPP_B.US,D,20220328,000000,22.58,22.58,22.24,22.41,3837,0
|
| 85 |
+
OPP_B.US,D,20220329,000000,22.45,22.5,22.28,22.42,7575,0
|
| 86 |
+
OPP_B.US,D,20220330,000000,22.56,22.64,22.51,22.55,3163,0
|
| 87 |
+
OPP_B.US,D,20220331,000000,22.51,22.58,22.47,22.5,5185,0
|
| 88 |
+
OPP_B.US,D,20220401,000000,22.45,22.48,22.44,22.48,1005,0
|
| 89 |
+
OPP_B.US,D,20220404,000000,22.5,22.57,22.445,22.48,4328,0
|
| 90 |
+
OPP_B.US,D,20220405,000000,22.45,22.5065,22.334,22.334,3009,0
|
| 91 |
+
OPP_B.US,D,20220406,000000,22.34,22.34,22.06,22.27,2228,0
|
| 92 |
+
OPP_B.US,D,20220407,000000,22.37,22.37,22.05,22.25,4014,0
|
| 93 |
+
OPP_B.US,D,20220408,000000,22.33,22.41,22.25,22.25,27709,0
|
| 94 |
+
OPP_B.US,D,20220411,000000,22.15,22.58,21.99,22.36,14809,0
|
| 95 |
+
OPP_B.US,D,20220412,000000,22.4215,22.4467,21.37,22,15009,0
|
| 96 |
+
OPP_B.US,D,20220413,000000,21.46,21.62,21.01,21.49,30900,0
|
| 97 |
+
OPP_B.US,D,20220418,000000,21.4,21.9551,21.4,21.6045,7447,0
|
| 98 |
+
OPP_B.US,D,20220419,000000,21.4768,22.1485,21.18,21.57,2478,0
|
| 99 |
+
OPP_B.US,D,20220420,000000,21.8255,21.86,21.18,21.73,9882,0
|
| 100 |
+
OPP_B.US,D,20220421,000000,21.7,21.75,21.12,21.48,7312,0
|
| 101 |
+
OPP_B.US,D,20220422,000000,21.57,21.57,21.17,21.44,1909,0
|
| 102 |
+
OPP_B.US,D,20220425,000000,21.15,21.16,20.5,20.99,13386,0
|
| 103 |
+
OPP_B.US,D,20220426,000000,21,21.15,20.76,21.12,4346,0
|
| 104 |
+
OPP_B.US,D,20220427,000000,21.1724,21.4266,20.7001,21.17,1960,0
|
| 105 |
+
OPP_B.US,D,20220428,000000,21.14,21.1498,20.94,21.1498,1466,0
|
| 106 |
+
OPP_B.US,D,20220502,000000,20.81,20.81,20.26,20.64,1859,0
|
| 107 |
+
OPP_B.US,D,20220503,000000,20.2175,20.92,20.2175,20.92,1487,0
|
| 108 |
+
OPP_B.US,D,20220504,000000,20.8359,20.94,20.25,20.94,3273,0
|
| 109 |
+
OPP_B.US,D,20220505,000000,20.4751,20.84,20.2101,20.84,5372,0
|
| 110 |
+
OPP_B.US,D,20220506,000000,20.23,20.81,20.23,20.81,9843,0
|
| 111 |
+
OPP_B.US,D,20220509,000000,20.32,20.6,20.32,20.4,1281,0
|
| 112 |
+
OPP_B.US,D,20220510,000000,20.5,20.5,20.2,20.3,8578,0
|
| 113 |
+
OPP_B.US,D,20220511,000000,20,20.41,20,20.22,9949,0
|
| 114 |
+
OPP_B.US,D,20220512,000000,19.96,20.35,19.8707,20.17,15128,0
|
| 115 |
+
OPP_B.US,D,20220513,000000,20.17,20.17,20.079,20.09,2196,0
|
| 116 |
+
OPP_B.US,D,20220516,000000,20.14,20.74,20.01,20.74,11225,0
|
| 117 |
+
OPP_B.US,D,20220517,000000,20.57,20.57,20.28,20.46,7706,0
|
| 118 |
+
OPP_B.US,D,20220518,000000,20.06,20.205,19.84,20.205,6793,0
|
| 119 |
+
OPP_B.US,D,20220519,000000,19.84,20.165,19.83,20.16,6154,0
|
| 120 |
+
OPP_B.US,D,20220520,000000,20.1,20.12,19.985,20.12,3440,0
|
| 121 |
+
OPP_B.US,D,20220523,000000,20.12,20.12,20.0464,20.12,16891,0
|
| 122 |
+
OPP_B.US,D,20220524,000000,20.12,20.554,20.12,20.51,4852,0
|
| 123 |
+
OPP_B.US,D,20220525,000000,20.34,20.595,20.2402,20.2403,1652,0
|
| 124 |
+
OPP_B.US,D,20220526,000000,20.55,20.88,20.54,20.65,7634,0
|
| 125 |
+
OPP_B.US,D,20220527,000000,20.73,20.75,20.51,20.62,14564,0
|
| 126 |
+
OPP_B.US,D,20220531,000000,20.64,20.75,20.57,20.61,1706,0
|
| 127 |
+
OPP_B.US,D,20220601,000000,20.61,20.8,20.57,20.8,1560,0
|
| 128 |
+
OPP_B.US,D,20220602,000000,20.7,20.84,20.6314,20.84,8377,0
|
| 129 |
+
OPP_B.US,D,20220603,000000,20.85,20.89,20.68,20.87,2548,0
|
| 130 |
+
OPP_B.US,D,20220606,000000,20.89,20.9,20.73,20.73,3920,0
|
| 131 |
+
OPP_B.US,D,20220607,000000,20.76,21,20.76,21,4451,0
|
| 132 |
+
OPP_B.US,D,20220608,000000,20.99,20.99,20.57,20.9,3007,0
|
| 133 |
+
OPP_B.US,D,20220609,000000,20.89,20.89,20.705,20.8799,6507,0
|
| 134 |
+
OPP_B.US,D,20220610,000000,20.55,20.7,20.47,20.59,9933,0
|
| 135 |
+
OPP_B.US,D,20220613,000000,20.31,20.3674,19.85,19.97,9046,0
|
| 136 |
+
OPP_B.US,D,20220614,000000,19.81,19.89,19.53,19.75,15438,0
|
| 137 |
+
OPP_B.US,D,20220615,000000,20.49,20.49,20.15,20.15,800,0
|
| 138 |
+
OPP_B.US,D,20220616,000000,19.84,19.99,19.71,19.99,1134,0
|
| 139 |
+
OPP_B.US,D,20220617,000000,20,20.48,19.82,20,2193,0
|
| 140 |
+
OPP_B.US,D,20220621,000000,19.93,20.31,19.93,20.31,2660,0
|
| 141 |
+
OPP_B.US,D,20220622,000000,20.1,20.41,20.02,20.16,9670,0
|
| 142 |
+
OPP_B.US,D,20220623,000000,20.23,20.25,20.2,20.2,6965,0
|
| 143 |
+
OPP_B.US,D,20220624,000000,20.305,20.305,20.305,20.305,1102,0
|
| 144 |
+
OPP_B.US,D,20220627,000000,20.144,20.17,20.0556,20.0556,1573,0
|
| 145 |
+
OPP_B.US,D,20220628,000000,20.01,20.07,20.01,20.06,1076,0
|
| 146 |
+
OPP_B.US,D,20220629,000000,20.06,20.06,19.53,20,8333,0
|
| 147 |
+
OPP_B.US,D,20220630,000000,20.37,20.37,20.1995,20.1995,542,0
|
| 148 |
+
OPP_B.US,D,20220701,000000,20,20.38,20,20.38,582,0
|
| 149 |
+
OPP_B.US,D,20220705,000000,20.4,20.4,20.2973,20.2973,1533,0
|
| 150 |
+
OPP_B.US,D,20220706,000000,20.18,20.18,20.18,20.18,235,0
|
| 151 |
+
OPP_B.US,D,20220707,000000,20.2,20.2,20.2,20.2,325,0
|
| 152 |
+
OPP_B.US,D,20220708,000000,20.2,20.2,19.53,20.1836,6191,0
|
| 153 |
+
OPP_B.US,D,20220711,000000,20.01,20.15,19.9,20.15,3547,0
|
| 154 |
+
OPP_B.US,D,20220712,000000,20.22,20.35,20.12,20.35,6310,0
|
| 155 |
+
OPP_B.US,D,20220713,000000,20.35,20.435,20.15,20.43,7795,0
|
| 156 |
+
OPP_B.US,D,20220714,000000,20.42,20.43,20.42,20.42,1364,0
|
| 157 |
+
OPP_B.US,D,20220715,000000,20.44,20.48,20.44,20.48,1374,0
|
| 158 |
+
OPP_B.US,D,20220718,000000,20.5,20.5,20.4,20.4,2432,0
|
| 159 |
+
OPP_B.US,D,20220719,000000,20.45,20.64,20.44,20.5839,4880,0
|
| 160 |
+
OPP_B.US,D,20220720,000000,20.58,20.72,20.56,20.63,3521,0
|
| 161 |
+
OPP_B.US,D,20220721,000000,20.73,20.73,20.73,20.73,475,0
|
| 162 |
+
OPP_B.US,D,20220722,000000,20.85,20.85,20.8,20.8,1526,0
|
| 163 |
+
OPP_B.US,D,20220725,000000,20.8,20.8,20.6,20.77,3787,0
|
| 164 |
+
OPP_B.US,D,20220726,000000,20.79,20.8,20.71,20.79,800,0
|
| 165 |
+
OPP_B.US,D,20220728,000000,20.79,20.98,20.78,20.81,5375,0
|
| 166 |
+
OPP_B.US,D,20220729,000000,20.93,20.98,20.83,20.95,3866,0
|
| 167 |
+
OPP_B.US,D,20220801,000000,20.75,20.9,20.74,20.85,11182,0
|
| 168 |
+
OPP_B.US,D,20220802,000000,20.9,21.19,20.87,21.19,7263,0
|
| 169 |
+
OPP_B.US,D,20220803,000000,21.16,21.46,21.1,21.46,1051,0
|
| 170 |
+
OPP_B.US,D,20220804,000000,21.3864,21.4818,21.325,21.425,4533,0
|
| 171 |
+
OPP_B.US,D,20220805,000000,21.4,21.42,21.1626,21.37,5824,0
|
| 172 |
+
OPP_B.US,D,20220808,000000,21.2623,21.49,21.2623,21.45,4464,0
|
| 173 |
+
OPP_B.US,D,20220809,000000,21.45,21.45,21.25,21.34,2743,0
|
| 174 |
+
OPP_B.US,D,20220810,000000,21.35,21.5,21.35,21.5,6547,0
|
| 175 |
+
OPP_B.US,D,20220811,000000,21.595,21.69,21.58,21.6794,4559,0
|
| 176 |
+
OPP_B.US,D,20220812,000000,21.58,21.58,21.5,21.5,1508,0
|
| 177 |
+
OPP_B.US,D,20220815,000000,21.6,21.63,21.6,21.61,574,0
|
| 178 |
+
OPP_B.US,D,20220816,000000,21.64,21.74,21.6399,21.65,5117,0
|
| 179 |
+
OPP_B.US,D,20220817,000000,21.7465,21.8599,21.64,21.65,9097,0
|
| 180 |
+
OPP_B.US,D,20220818,000000,21.62,21.62,21.48,21.49,3603,0
|
| 181 |
+
OPP_B.US,D,20220819,000000,21.45,21.45,21.4,21.4001,1596,0
|
| 182 |
+
OPP_B.US,D,20220822,000000,21.49,21.49,21.37,21.37,2584,0
|
| 183 |
+
OPP_B.US,D,20220823,000000,21.08,21.235,21.06,21.15,7185,0
|
| 184 |
+
OPP_B.US,D,20220825,000000,21.25,21.34,21.03,21.1513,5627,0
|
| 185 |
+
OPP_B.US,D,20220826,000000,20.9,20.92,20.77,20.77,10196,0
|
| 186 |
+
OPP_B.US,D,20220829,000000,20.64,20.66,20.21,20.5,4666,0
|
| 187 |
+
OPP_B.US,D,20220830,000000,20.4,20.74,20.4,20.74,6222,0
|
| 188 |
+
OPP_B.US,D,20220831,000000,20.9099,20.9099,20.74,20.74,1100,0
|
| 189 |
+
OPP_B.US,D,20220901,000000,20.5,20.87,20.5,20.87,5239,0
|
| 190 |
+
OPP_B.US,D,20220902,000000,20.65,20.6894,20.65,20.67,501,0
|
| 191 |
+
OPP_B.US,D,20220906,000000,20.5,20.5,20.5,20.5,206,0
|
| 192 |
+
OPP_B.US,D,20220907,000000,20.1001,20.71,20.1001,20.71,557,0
|
| 193 |
+
OPP_B.US,D,20220912,000000,20.65,20.65,20.6499,20.6499,5196,0
|
| 194 |
+
OPP_B.US,D,20220913,000000,20.25,20.62,20.25,20.5492,9775,0
|
| 195 |
+
OPP_B.US,D,20220914,000000,20.2449,20.63,20.2449,20.27,2851,0
|
| 196 |
+
OPP_B.US,D,20220915,000000,20.46,20.48,20.28,20.48,4901,0
|
| 197 |
+
OPP_B.US,D,20220916,000000,20.27,20.35,20.03,20.27,11257,0
|
| 198 |
+
OPP_B.US,D,20220919,000000,20.09,20.33,20,20.2341,7916,0
|
| 199 |
+
OPP_B.US,D,20220920,000000,20.48,20.48,20.3397,20.355,1291,0
|
| 200 |
+
OPP_B.US,D,20220921,000000,20.22,20.22,20.22,20.22,105,0
|
| 201 |
+
OPP_B.US,D,20220922,000000,20.2,20.2,19.53,19.87,5720,0
|
| 202 |
+
OPP_B.US,D,20220923,000000,19.58,19.58,18.57,19.57,22911,0
|
| 203 |
+
OPP_B.US,D,20220926,000000,19.56,19.67,19.335,19.4601,17959,0
|
| 204 |
+
OPP_B.US,D,20220927,000000,19.21,19.27,19.21,19.27,930,0
|
| 205 |
+
OPP_B.US,D,20220928,000000,19.66,19.75,19.66,19.669,2013,0
|
| 206 |
+
OPP_B.US,D,20220929,000000,19.52,19.65,19.34,19.43,4886,0
|
| 207 |
+
OPP_B.US,D,20221003,000000,19.44,19.65,19.37,19.5,5424,0
|
| 208 |
+
OPP_B.US,D,20221004,000000,19.6,19.67,19.29,19.33,5237,0
|
| 209 |
+
OPP_B.US,D,20221005,000000,19.37,19.634,19.16,19.24,3913,0
|
| 210 |
+
OPP_B.US,D,20221006,000000,19.095,19.2,19.095,19.2,3581,0
|
| 211 |
+
OPP_B.US,D,20221007,000000,19.3784,19.3999,19.22,19.3999,5773,0
|
| 212 |
+
OPP_B.US,D,20221010,000000,19.33,19.48,19.26,19.4,5464,0
|
| 213 |
+
OPP_B.US,D,20221011,000000,19.401,19.42,19.2485,19.42,4653,0
|
| 214 |
+
OPP_B.US,D,20221012,000000,19.1042,19.1042,19.1042,19.1042,2000,0
|
| 215 |
+
OPP_B.US,D,20221013,000000,19,19.205,18.47,19.205,7701,0
|
| 216 |
+
OPP_B.US,D,20221014,000000,19.43,19.585,18.885,18.8899,14142,0
|
| 217 |
+
OPP_B.US,D,20221017,000000,18.88,19.03,18.84,19.0075,7431,0
|
| 218 |
+
OPP_B.US,D,20221018,000000,19,19.45,18.93,18.93,2817,0
|
| 219 |
+
OPP_B.US,D,20221019,000000,18.9,19.15,18.54,18.8801,8281,0
|
| 220 |
+
OPP_B.US,D,20221020,000000,18.6,19.0376,18.6,19.02,5279,0
|
| 221 |
+
OPP_B.US,D,20221021,000000,18.36,18.97,18.35,18.97,6666,0
|
| 222 |
+
OPP_B.US,D,20221024,000000,18.65,18.9575,18.5,18.6893,10295,0
|
| 223 |
+
OPP_B.US,D,20221025,000000,18.64,19.33,18.43,18.6599,8509,0
|
| 224 |
+
OPP_B.US,D,20221026,000000,18.84,18.84,18.6,18.61,1861,0
|
| 225 |
+
OPP_B.US,D,20221027,000000,18.69,18.87,18.69,18.73,2776,0
|
| 226 |
+
OPP_B.US,D,20221028,000000,18.58,18.8,18.37,18.61,8824,0
|
| 227 |
+
OPP_B.US,D,20221031,000000,18.31,18.545,18.31,18.43,3739,0
|
| 228 |
+
OPP_B.US,D,20221101,000000,18.03,18.27,17.93,18.27,3876,0
|
| 229 |
+
OPP_B.US,D,20221102,000000,18,18.35,17.85,18.16,12069,0
|
| 230 |
+
OPP_B.US,D,20221103,000000,17.68,17.96,17.66,17.96,9684,0
|
| 231 |
+
OPP_B.US,D,20221104,000000,17.65,18.05,17.65,18.05,6234,0
|
| 232 |
+
OPP_B.US,D,20221107,000000,18.06,18.15,17.8,17.87,1701,0
|
| 233 |
+
OPP_B.US,D,20221108,000000,17.9,18.25,17.87,17.95,7599,0
|
| 234 |
+
OPP_B.US,D,20221109,000000,17.84,18.2795,17.84,18.012,3420,0
|
| 235 |
+
OPP_B.US,D,20221110,000000,18.295,19.1,18.295,19.1,3643,0
|
| 236 |
+
OPP_B.US,D,20221111,000000,18.67,19.1,18.67,19.01,1818,0
|
| 237 |
+
OPP_B.US,D,20221114,000000,18.91,18.985,18.91,18.91,1392,0
|
| 238 |
+
OPP_B.US,D,20221115,000000,19,19.061,18.4661,18.95,15272,0
|
| 239 |
+
OPP_B.US,D,20221116,000000,18.89,18.89,18.89,18.89,273,0
|
| 240 |
+
OPP_B.US,D,20221117,000000,18.89,19,18.69,18.885,1239,0
|
| 241 |
+
OPP_B.US,D,20221118,000000,18.95,18.9849,18.8907,18.9,3177,0
|
| 242 |
+
OPP_B.US,D,20221121,000000,19.0128,19.0128,18.4,18.4,2643,0
|
| 243 |
+
OPP_B.US,D,20221122,000000,18.55,18.86,18.46,18.86,5715,0
|
| 244 |
+
OPP_B.US,D,20221123,000000,18.87,18.87,18.81,18.81,1753,0
|
| 245 |
+
OPP_B.US,D,20221125,000000,18.72,19.04,18.72,18.93,4880,0
|
| 246 |
+
OPP_B.US,D,20221128,000000,18.96,19.0008,18.45,18.53,12591,0
|
| 247 |
+
OPP_B.US,D,20221129,000000,18.53,18.758,18.4,18.5,3912,0
|
| 248 |
+
OPP_B.US,D,20221130,000000,18.5,18.84,18.5,18.7,2401,0
|
| 249 |
+
OPP_B.US,D,20221201,000000,18.78,19.05,18.6868,19.05,23370,0
|
| 250 |
+
OPP_B.US,D,20221202,000000,18.78,19.3,18.78,19.27,4915,0
|
| 251 |
+
OPP_B.US,D,20221205,000000,19.06,19.1,19,19.1,4351,0
|
| 252 |
+
OPP_B.US,D,20221206,000000,19.05,19.1,19.05,19.1,1450,0
|
| 253 |
+
OPP_B.US,D,20221207,000000,19.1,19.1,18.89,19.03,1480,0
|
| 254 |
+
OPP_B.US,D,20221208,000000,19.03,19.226,18.96,19.226,3167,0
|
| 255 |
+
OPP_B.US,D,20221209,000000,19.055,19.055,19.055,19.055,333,0
|
| 256 |
+
OPP_B.US,D,20221212,000000,18.817,19.06,18.717,19.06,4400,0
|
| 257 |
+
OPP_B.US,D,20221213,000000,19.1,19.29,18.88,19.29,10371,0
|
| 258 |
+
OPP_B.US,D,20221214,000000,19.01,19.23,19.01,19.23,402,0
|
| 259 |
+
OPP_B.US,D,20221215,000000,18.9183,19,18.9183,19,2356,0
|
| 260 |
+
OPP_B.US,D,20221216,000000,18.76,18.97,18.75,18.97,2282,0
|
| 261 |
+
OPP_B.US,D,20221219,000000,18.89,19,18.76,18.97,4030,0
|
| 262 |
+
OPP_B.US,D,20221220,000000,18.97,19.07,18.83,18.85,6717,0
|
| 263 |
+
OPP_B.US,D,20221221,000000,18.98,18.98,18.88,18.92,3761,0
|
| 264 |
+
OPP_B.US,D,20221222,000000,18.9,18.9,18.81,18.88,4636,0
|
| 265 |
+
OPP_B.US,D,20221223,000000,18.88,18.88,18.75,18.76,8026,0
|
| 266 |
+
OPP_B.US,D,20221227,000000,18.76,18.825,18.64,18.71,15407,0
|
| 267 |
+
OPP_B.US,D,20221228,000000,18.79,18.79,18.25,18.52,14146,0
|
| 268 |
+
OPP_B.US,D,20221229,000000,18.62,18.6799,18.435,18.63,15637,0
|
| 269 |
+
OPP_B.US,D,20221230,000000,18.52,18.83,18.51,18.63,7775,0
|
| 270 |
+
OPP_B.US,D,20230103,000000,18.63,18.86,18.63,18.86,291,0
|
| 271 |
+
OPP_B.US,D,20230104,000000,19.11,19.29,18.99,19.21,5532,0
|
| 272 |
+
OPP_B.US,D,20230105,000000,18.8,19.2,18.8,19.07,7181,0
|
| 273 |
+
OPP_B.US,D,20230106,000000,19.11,19.4,19.11,19.26,5291,0
|
| 274 |
+
OPP_B.US,D,20230109,000000,19.29,19.34,19.26,19.31,2612,0
|
| 275 |
+
OPP_B.US,D,20230110,000000,19.37,19.45,19.16,19.39,4003,0
|
| 276 |
+
OPP_B.US,D,20230111,000000,19.46,19.55,19.36,19.3788,3717,0
|
| 277 |
+
OPP_B.US,D,20230112,000000,19.44,19.52,19.37,19.51,3552,0
|
| 278 |
+
OPP_B.US,D,20230113,000000,19.71,19.71,19.45,19.5,6988,0
|
| 279 |
+
OPP_B.US,D,20230117,000000,19.45,19.68,19.45,19.6,15028,0
|
| 280 |
+
OPP_B.US,D,20230118,000000,19.75,20.1,19.75,19.96,9201,0
|
| 281 |
+
OPP_B.US,D,20230119,000000,19.97,20.03,19.7,20.03,2838,0
|
| 282 |
+
OPP_B.US,D,20230120,000000,20.05,20.05,19.8899,19.9,10131,0
|
| 283 |
+
OPP_B.US,D,20230123,000000,20,20,20,20,1909,0
|
| 284 |
+
OPP_B.US,D,20230124,000000,20,20.3899,20,20.14,12959,0
|
| 285 |
+
OPP_B.US,D,20230125,000000,20.13,20.4,20.11,20.29,4374,0
|
| 286 |
+
OPP_B.US,D,20230126,000000,20.44,20.45,20.03,20.1,5391,0
|
| 287 |
+
OPP_B.US,D,20230127,000000,20.21,20.33,20.21,20.2118,4854,0
|
| 288 |
+
OPP_B.US,D,20230131,000000,20.15,20.15,20.15,20.15,301,0
|
| 289 |
+
OPP_B.US,D,20230201,000000,20.1718,20.23,19.91,19.91,2138,0
|
| 290 |
+
OPP_B.US,D,20230202,000000,20.1909,20.4199,20.0052,20.4199,1950,0
|
| 291 |
+
OPP_B.US,D,20230203,000000,20.335,20.335,19.9,20.1592,2547,0
|
| 292 |
+
OPP_B.US,D,20230206,000000,20.17,20.1999,19.53,19.7,6201,0
|
| 293 |
+
OPP_B.US,D,20230207,000000,19.77,19.77,19.71,19.71,1553,0
|
| 294 |
+
OPP_B.US,D,20230208,000000,19.85,19.87,19.55,19.7,3201,0
|
| 295 |
+
OPP_B.US,D,20230209,000000,19.7698,19.915,19.55,19.6076,6736,0
|
| 296 |
+
OPP_B.US,D,20230210,000000,19.2754,19.68,19.2101,19.39,7047,0
|
| 297 |
+
OPP_B.US,D,20230213,000000,19.53,19.6468,19.12,19.45,8523,0
|
| 298 |
+
OPP_B.US,D,20230214,000000,19.45,19.45,19.15,19.3,7632,0
|
| 299 |
+
OPP_B.US,D,20230215,000000,19.15,19.4027,19.15,19.2,2651,0
|
| 300 |
+
OPP_B.US,D,20230216,000000,19.21,19.48,18.88,19.05,20383,0
|
| 301 |
+
OPP_B.US,D,20230217,000000,18.95,19.17,18.95,19.14,8984,0
|
| 302 |
+
OPP_B.US,D,20230221,000000,19.15,19.15,18.85,18.92,15223,0
|
| 303 |
+
OPP_B.US,D,20230222,000000,18.92,19.18,18.92,19.09,9689,0
|
| 304 |
+
OPP_B.US,D,20230223,000000,19.22,19.22,19.19,19.2,500,0
|
| 305 |
+
OPP_B.US,D,20230224,000000,19.18,19.25,19.17,19.24,1047,0
|
| 306 |
+
OPP_B.US,D,20230227,000000,19.06,19.2099,18.97,19.2,3481,0
|
| 307 |
+
OPP_B.US,D,20230228,000000,19.3,19.3,19.1,19.1846,2316,0
|
| 308 |
+
OPP_B.US,D,20230301,000000,19.0001,19.24,19.0001,19.15,1511,0
|
| 309 |
+
OPP_B.US,D,20230302,000000,19.15,19.18,19.14,19.14,966,0
|
| 310 |
+
OPP_B.US,D,20230303,000000,19.2,19.2,19.2,19.2,337,0
|
| 311 |
+
OPP_B.US,D,20230306,000000,19.13,19.255,19.1197,19.18,8115,0
|
| 312 |
+
OPP_B.US,D,20230307,000000,19.3002,19.3002,18.9001,19.09,5515,0
|
| 313 |
+
OPP_B.US,D,20230308,000000,19.02,19.14,19.01,19.13,5752,0
|
| 314 |
+
OPP_B.US,D,20230309,000000,19.12,19.19,18.93,19.11,4735,0
|
| 315 |
+
OPP_B.US,D,20230310,000000,19.0001,19.2,18.95,19.0047,2917,0
|
| 316 |
+
OPP_B.US,D,20230313,000000,19.01,19.1551,19.01,19.02,1367,0
|
| 317 |
+
OPP_B.US,D,20230314,000000,19.25,19.25,18.75,19.07,23477,0
|
| 318 |
+
OPP_B.US,D,20230315,000000,18.82,19,18.8,19,2048,0
|
| 319 |
+
OPP_B.US,D,20230316,000000,19.14,19.14,18.9,19.02,4369,0
|
| 320 |
+
OPP_B.US,D,20230317,000000,18.9,19.06,18.9,18.95,4259,0
|
| 321 |
+
OPP_B.US,D,20230320,000000,19,19.1499,19,19,1948,0
|
| 322 |
+
OPP_B.US,D,20230321,000000,19.14,19.2357,19.0097,19.2357,5894,0
|
| 323 |
+
OPP_B.US,D,20230322,000000,19.144,19.144,19.04,19.04,2192,0
|
| 324 |
+
OPP_B.US,D,20230323,000000,19.1,19.1,18.92,18.92,2562,0
|
| 325 |
+
OPP_B.US,D,20230324,000000,18.95,19.1107,18.95,19,1106,0
|
| 326 |
+
OPP_B.US,D,20230327,000000,19.035,19.2,19.03,19.12,6008,0
|
| 327 |
+
OPP_B.US,D,20230328,000000,19.15,19.18,19.15,19.18,609,0
|
| 328 |
+
OPP_B.US,D,20230329,000000,19.1801,19.5,19.18,19.3,2154,0
|
| 329 |
+
OPP_B.US,D,20230331,000000,19.23,19.25,19.1,19.25,6034,0
|
| 330 |
+
OPP_B.US,D,20230403,000000,19.24,19.43,19.24,19.3201,2387,0
|
| 331 |
+
OPP_B.US,D,20230404,000000,19.22,19.35,18.95,19.2271,7475,0
|
| 332 |
+
OPP_B.US,D,20230405,000000,19.25,19.25,19.13,19.1419,4150,0
|
| 333 |
+
OPP_B.US,D,20230406,000000,19.14,19.18,19.08,19.18,2146,0
|
| 334 |
+
OPP_B.US,D,20230410,000000,19.27,19.27,19.18,19.18,2309,0
|
| 335 |
+
OPP_B.US,D,20230411,000000,19.24,19.4116,19.24,19.3945,2102,0
|
| 336 |
+
OPP_B.US,D,20230412,000000,19.5,19.5,19.33,19.38,600,0
|
| 337 |
+
OPP_B.US,D,20230413,000000,19.48,19.71,19.47,19.65,9462,0
|
| 338 |
+
OPP_B.US,D,20230414,000000,19.53,19.74,19.53,19.6,2882,0
|
| 339 |
+
OPP_B.US,D,20230417,000000,19.57,19.59,19.57,19.5744,1859,0
|
| 340 |
+
OPP_B.US,D,20230418,000000,19.5303,19.59,19.5,19.59,5532,0
|
| 341 |
+
OPP_B.US,D,20230419,000000,19.58,20.4776,19.32,19.9588,22299,0
|
| 342 |
+
OPP_B.US,D,20230420,000000,19.854,20.03,19.65,20.03,4102,0
|
| 343 |
+
OPP_B.US,D,20230421,000000,19.8,20.11,19.68,20.0196,4022,0
|
| 344 |
+
OPP_B.US,D,20230424,000000,19.935,20.1,19.29,20.0794,6144,0
|
| 345 |
+
OPP_B.US,D,20230425,000000,20.05,20.05,19.89,19.89,623,0
|
| 346 |
+
OPP_B.US,D,20230426,000000,19.9,19.9,19.44,19.73,3367,0
|
| 347 |
+
OPP_B.US,D,20230427,000000,19.87,20.23,19.58,20.19,13624,0
|
| 348 |
+
OPP_B.US,D,20230428,000000,20.07,20.2,20.03,20.18,2226,0
|
| 349 |
+
OPP_B.US,D,20230501,000000,19.81,19.87,19.75,19.75,1894,0
|
| 350 |
+
OPP_B.US,D,20230502,000000,19.62,19.65,19.49,19.65,4956,0
|
| 351 |
+
OPP_B.US,D,20230503,000000,19.69,19.8,19.54,19.8,6894,0
|
| 352 |
+
OPP_B.US,D,20230504,000000,19.73,19.73,19.27,19.42,5309,0
|
| 353 |
+
OPP_B.US,D,20230505,000000,19.4,19.49,19.1,19.25,10963,0
|
| 354 |
+
OPP_B.US,D,20230508,000000,19.37,19.37,19.2486,19.31,2369,0
|
| 355 |
+
OPP_B.US,D,20230509,000000,19.3,19.81,19.3,19.4925,6245,0
|
| 356 |
+
OPP_B.US,D,20230510,000000,19.3,19.4712,19.3,19.4,3761,0
|
| 357 |
+
OPP_B.US,D,20230511,000000,19.9,19.9,19.46,19.7316,3721,0
|
| 358 |
+
OPP_B.US,D,20230512,000000,19.46,19.8,19.46,19.55,5195,0
|
| 359 |
+
OPP_B.US,D,20230515,000000,19.31,19.6,19.3,19.6,8220,0
|
| 360 |
+
OPP_B.US,D,20230516,000000,19.85,19.9439,19.39,19.9439,3020,0
|
| 361 |
+
OPP_B.US,D,20230517,000000,19.51,19.96,19.47,19.61,5500,0
|
| 362 |
+
OPP_B.US,D,20230518,000000,19.54,19.85,19.54,19.69,2677,0
|
| 363 |
+
OPP_B.US,D,20230519,000000,19.53,19.86,19.47,19.47,2017,0
|
| 364 |
+
OPP_B.US,D,20230522,000000,19.69,19.7,19.44,19.44,1074,0
|
| 365 |
+
OPP_B.US,D,20230523,000000,19.45,19.68,19.3,19.495,6192,0
|
| 366 |
+
OPP_B.US,D,20230525,000000,19.49,19.505,19.31,19.31,905,0
|
| 367 |
+
OPP_B.US,D,20230526,000000,19.5231,19.5231,19.5,19.51,518,0
|
| 368 |
+
OPP_B.US,D,20230530,000000,19.4603,19.55,19.4603,19.5497,5048,0
|
| 369 |
+
OPP_B.US,D,20230531,000000,19.53,19.53,19.53,19.53,200,0
|
| 370 |
+
OPP_B.US,D,20230601,000000,19.42,19.42,19.42,19.42,169,0
|
| 371 |
+
OPP_B.US,D,20230602,000000,19.54,19.6,19.49,19.6,1856,0
|
| 372 |
+
OPP_B.US,D,20230605,000000,19.504,19.6,19.504,19.6,1311,0
|
| 373 |
+
OPP_B.US,D,20230606,000000,19.42,19.7,19.4101,19.7,5942,0
|
| 374 |
+
OPP_B.US,D,20230607,000000,19.7,19.72,19.64,19.69,4182,0
|
| 375 |
+
OPP_B.US,D,20230608,000000,19.68,19.86,19.63,19.84,6018,0
|
| 376 |
+
OPP_B.US,D,20230609,000000,19.42,19.89,19.42,19.8176,3808,0
|
| 377 |
+
OPP_B.US,D,20230612,000000,19.8,19.9339,19.71,19.9339,9405,0
|
| 378 |
+
OPP_B.US,D,20230613,000000,19.83,19.83,19.63,19.63,2268,0
|
| 379 |
+
OPP_B.US,D,20230614,000000,19.5811,19.6,19.5608,19.6,3776,0
|
| 380 |
+
OPP_B.US,D,20230615,000000,19.73,19.73,19.702,19.702,1523,0
|
| 381 |
+
OPP_B.US,D,20230616,000000,19.75,19.75,19.73,19.74,1926,0
|
| 382 |
+
OPP_B.US,D,20230620,000000,19.73,19.75,19.7,19.75,1943,0
|
| 383 |
+
OPP_B.US,D,20230621,000000,19.74,19.74,19.74,19.74,224,0
|
| 384 |
+
OPP_B.US,D,20230622,000000,19.74,19.7401,19.58,19.58,10399,0
|
| 385 |
+
OPP_B.US,D,20230623,000000,19.6,19.6,19.57,19.57,3768,0
|
| 386 |
+
OPP_B.US,D,20230626,000000,19.52,19.84,19.52,19.84,8515,0
|
| 387 |
+
OPP_B.US,D,20230627,000000,19.795,19.81,19.75,19.75,9029,0
|
| 388 |
+
OPP_B.US,D,20230628,000000,19.8384,20.67,19.75,20.01,13248,0
|
| 389 |
+
OPP_B.US,D,20230629,000000,19.78,19.99,19.77,19.98,2126,0
|
| 390 |
+
OPP_B.US,D,20230630,000000,19.98,19.98,19.98,19.98,417,0
|
| 391 |
+
OPP_B.US,D,20230703,000000,19.99,19.99,19.99,19.99,205,0
|
| 392 |
+
OPP_B.US,D,20230705,000000,19.67,19.9,19.67,19.89,60715,0
|
| 393 |
+
OPP_B.US,D,20230706,000000,19.87,19.87,19.5,19.5909,3078,0
|
| 394 |
+
OPP_B.US,D,20230707,000000,19.7,20.0033,19.66,19.8,2957,0
|
| 395 |
+
OPP_B.US,D,20230710,000000,19.74,19.95,19.74,19.85,3381,0
|
| 396 |
+
OPP_B.US,D,20230711,000000,19.87,20.0799,19.86,19.86,5929,0
|
| 397 |
+
OPP_B.US,D,20230712,000000,19.9699,19.9699,19.93,19.93,1200,0
|
| 398 |
+
OPP_B.US,D,20230713,000000,19.97,20.12,19.97,20.12,1241,0
|
| 399 |
+
OPP_B.US,D,20230714,000000,20.19,20.31,20.12,20.2,2969,0
|
| 400 |
+
OPP_B.US,D,20230717,000000,20.06,20.2501,19.81,19.81,2155,0
|
| 401 |
+
OPP_B.US,D,20230718,000000,20.09,20.09,20.09,20.09,265,0
|
| 402 |
+
OPP_B.US,D,20230719,000000,20.0324,20.24,20.0002,20.0003,3050,0
|
| 403 |
+
OPP_B.US,D,20230720,000000,20.0699,20.0699,20,20,505,0
|
| 404 |
+
OPP_B.US,D,20230721,000000,19.76,19.95,19.65,19.71,5516,0
|
| 405 |
+
OPP_B.US,D,20230724,000000,19.55,20.01,19.55,20.01,2474,0
|
| 406 |
+
OPP_B.US,D,20230725,000000,19.79,20.23,19.56,20.0394,3556,0
|
| 407 |
+
OPP_B.US,D,20230726,000000,20.015,20.1,19.93,19.93,3901,0
|
| 408 |
+
OPP_B.US,D,20230727,000000,20.09,20.25,19.9301,20.25,1537,0
|
| 409 |
+
OPP_B.US,D,20230728,000000,20.24,20.24,20.23,20.24,1084,0
|
| 410 |
+
OPP_B.US,D,20230731,000000,19.57,20.25,19.57,20.22,5358,0
|
| 411 |
+
OPP_B.US,D,20230801,000000,20.08,20.125,20.0181,20.0181,1397,0
|
| 412 |
+
OPP_B.US,D,20230802,000000,19.8833,20.19,19.79,20.19,3353,0
|
| 413 |
+
OPP_B.US,D,20230803,000000,20.09,20.09,19.66,19.68,9006,0
|
| 414 |
+
OPP_B.US,D,20230804,000000,20.0391,20.25,19.65,19.65,6280,0
|
| 415 |
+
OPP_B.US,D,20230807,000000,20.1,20.18,19.8287,19.89,2066,0
|
| 416 |
+
OPP_B.US,D,20230808,000000,19.775,19.8064,19.775,19.8064,503,0
|
| 417 |
+
OPP_B.US,D,20230809,000000,19.8234,19.9,19.8234,19.8896,1328,0
|
| 418 |
+
OPP_B.US,D,20230810,000000,19.88,20.0588,19.48,19.48,8211,0
|
| 419 |
+
OPP_B.US,D,20230811,000000,19.69,19.92,19.4,19.4,7723,0
|
| 420 |
+
OPP_B.US,D,20230814,000000,19.66,19.82,19.43,19.5438,11301,0
|
| 421 |
+
OPP_B.US,D,20230815,000000,19.41,19.59,19.35,19.4545,9118,0
|
| 422 |
+
OPP_B.US,D,20230816,000000,19.75,19.75,19.28,19.32,13126,0
|
| 423 |
+
OPP_B.US,D,20230817,000000,19.3,19.51,19.1,19.3,15045,0
|
| 424 |
+
OPP_B.US,D,20230818,000000,19.39,19.88,19.29,19.65,13295,0
|
| 425 |
+
OPP_B.US,D,20230821,000000,19.55,19.88,19.2,19.7,5308,0
|
| 426 |
+
OPP_B.US,D,20230822,000000,19.6,19.6,19.5,19.5,1067,0
|
| 427 |
+
OPP_B.US,D,20230823,000000,19.5,19.84,19.42,19.7069,4158,0
|
| 428 |
+
OPP_B.US,D,20230824,000000,19.66,19.83,19.56,19.6,1872,0
|
| 429 |
+
OPP_B.US,D,20230825,000000,19.46,19.46,19.27,19.42,3829,0
|
| 430 |
+
OPP_B.US,D,20230828,000000,19.45,19.53,19.23,19.47,4872,0
|
| 431 |
+
OPP_B.US,D,20230829,000000,19.4246,20.14,19.3,19.6,14045,0
|
| 432 |
+
OPP_B.US,D,20230830,000000,19.5864,20.09,19.45,19.46,6791,0
|
| 433 |
+
OPP_B.US,D,20230831,000000,19.41,19.9,19.41,19.9,6414,0
|
| 434 |
+
OPP_B.US,D,20230901,000000,19.84,20.1822,19.51,19.87,2770,0
|
| 435 |
+
OPP_B.US,D,20230905,000000,19.74,20.16,19.34,19.52,11477,0
|
| 436 |
+
OPP_B.US,D,20230906,000000,19.68,19.95,19.35,19.41,1926,0
|
| 437 |
+
OPP_B.US,D,20230907,000000,19.43,20.06,19.4256,20.06,6472,0
|
| 438 |
+
OPP_B.US,D,20230908,000000,19.97,19.97,19.55,19.55,8633,0
|
| 439 |
+
OPP_B.US,D,20230911,000000,19.65,19.84,19.62,19.84,3185,0
|
| 440 |
+
OPP_B.US,D,20230912,000000,19.7283,19.9,19.65,19.9,5236,0
|
| 441 |
+
OPP_B.US,D,20230913,000000,19.75,20,19.5101,20,10547,0
|
| 442 |
+
OPP_B.US,D,20230914,000000,19.94,19.99,19.92,19.95,2001,0
|
| 443 |
+
OPP_B.US,D,20230915,000000,19.89,19.89,19.89,19.89,103,0
|
| 444 |
+
OPP_B.US,D,20230918,000000,19.68,19.96,19.58,19.93,2709,0
|
| 445 |
+
OPP_B.US,D,20230920,000000,19.87,19.91,19.87,19.89,1507,0
|
| 446 |
+
OPP_B.US,D,20230921,000000,19.91,19.91,19.76,19.81,607,0
|
| 447 |
+
OPP_B.US,D,20230922,000000,19.44,19.7699,19.44,19.5001,3330,0
|
| 448 |
+
OPP_B.US,D,20230925,000000,19.5001,19.685,19.48,19.5,10035,0
|
| 449 |
+
OPP_B.US,D,20230926,000000,19.5,19.5,19.45,19.45,963,0
|
| 450 |
+
OPP_B.US,D,20230927,000000,19.42,19.45,19.3,19.45,3080,0
|
| 451 |
+
OPP_B.US,D,20230928,000000,19.18,19.25,19.18,19.25,1524,0
|
| 452 |
+
OPP_B.US,D,20230929,000000,19.2897,19.2897,19.2,19.2,1405,0
|
| 453 |
+
OPP_B.US,D,20231002,000000,19.125,19.125,18.89,18.9201,9694,0
|
| 454 |
+
OPP_B.US,D,20231003,000000,18.95,19.49,18.85,18.86,9792,0
|
| 455 |
+
OPP_B.US,D,20231004,000000,18.9511,18.9511,18.8,18.8,3327,0
|
| 456 |
+
OPP_B.US,D,20231005,000000,18.85,18.85,18.85,18.85,103,0
|
| 457 |
+
OPP_B.US,D,20231006,000000,18.8,19.03,18.8,18.81,4595,0
|
| 458 |
+
OPP_B.US,D,20231009,000000,18.85,18.85,18.85,18.85,942,0
|
| 459 |
+
OPP_B.US,D,20231010,000000,18.85,18.95,18.8,18.84,6711,0
|
| 460 |
+
OPP_B.US,D,20231011,000000,18.9,18.9,18.87,18.87,828,0
|
| 461 |
+
OPP_B.US,D,20231012,000000,18.8518,18.8898,18.82,18.8691,2924,0
|
| 462 |
+
OPP_B.US,D,20231013,000000,18.9935,18.9935,18.95,18.9812,1303,0
|
| 463 |
+
OPP_B.US,D,20231016,000000,18.94,18.94,18.9286,18.9286,262,0
|
| 464 |
+
OPP_B.US,D,20231017,000000,18.8,18.8001,18.8,18.8001,625,0
|
| 465 |
+
OPP_B.US,D,20231018,000000,18.8,18.8,18.8,18.8,865,0
|
| 466 |
+
OPP_B.US,D,20231019,000000,18.78,18.9674,18.7,18.7,8671,0
|
| 467 |
+
OPP_B.US,D,20231020,000000,18.7,18.83,18.7,18.8128,2792,0
|
| 468 |
+
OPP_B.US,D,20231023,000000,18.8235,19,18.6001,18.82,5714,0
|
| 469 |
+
OPP_B.US,D,20231024,000000,18.6,18.79,18.6,18.74,5540,0
|
| 470 |
+
OPP_B.US,D,20231025,000000,18.6,18.61,18.39,18.42,20055,0
|
| 471 |
+
OPP_B.US,D,20231026,000000,18.48,19.2423,18.48,18.53,9085,0
|
| 472 |
+
OPP_B.US,D,20231027,000000,18.53,18.9783,18.44,18.79,8859,0
|
| 473 |
+
OPP_B.US,D,20231030,000000,18.89,19.33,18.31,18.56,5413,0
|
| 474 |
+
OPP_B.US,D,20231031,000000,18.57,18.7852,18.57,18.6103,2662,0
|
| 475 |
+
OPP_B.US,D,20231101,000000,18.55,19.2445,18.43,19.07,6131,0
|
| 476 |
+
OPP_B.US,D,20231102,000000,18.5256,18.7386,18.5256,18.7386,1000,0
|
| 477 |
+
OPP_B.US,D,20231103,000000,19,19.4725,18.91,19.2349,6583,0
|
| 478 |
+
OPP_B.US,D,20231106,000000,18.7567,18.77,18.7401,18.7401,2150,0
|
| 479 |
+
OPP_B.US,D,20231107,000000,18.9663,18.9663,18.9663,18.9663,101,0
|
| 480 |
+
OPP_B.US,D,20231108,000000,18.8058,19.2886,18.77,19.035,7443,0
|
| 481 |
+
OPP_B.US,D,20231109,000000,19.088,19.2472,19.088,19.2472,728,0
|
| 482 |
+
OPP_B.US,D,20231110,000000,19.09,19.37,19.09,19.26,2584,0
|
| 483 |
+
OPP_B.US,D,20231113,000000,19.4,19.4,19.1733,19.1733,1855,0
|
| 484 |
+
OPP_B.US,D,20231114,000000,19.108,19.28,19.108,19.23,6316,0
|
| 485 |
+
OPP_B.US,D,20231115,000000,19.1,19.25,19.1,19.25,1296,0
|
| 486 |
+
OPP_B.US,D,20231116,000000,19.25,19.37,19.2102,19.2102,2956,0
|
| 487 |
+
OPP_B.US,D,20231117,000000,19.28,19.385,19.2763,19.28,3158,0
|
| 488 |
+
OPP_B.US,D,20231120,000000,19.09,19.18,19.045,19.18,3962,0
|
| 489 |
+
OPP_B.US,D,20231121,000000,19,19.1,18.94,19,7015,0
|
| 490 |
+
OPP_B.US,D,20231122,000000,18.95,19.0568,18.95,19.0008,4840,0
|
| 491 |
+
OPP_B.US,D,20231124,000000,18.95,18.9519,18.95,18.9519,1154,0
|
| 492 |
+
OPP_B.US,D,20231127,000000,18.8001,19.05,18.8001,19.05,1314,0
|
| 493 |
+
OPP_B.US,D,20231128,000000,19.0863,19.0863,18.9179,19.06,2471,0
|
| 494 |
+
OPP_B.US,D,20231129,000000,18.87,19.28,18.87,19.28,4960,0
|
| 495 |
+
OPP_B.US,D,20231130,000000,19.2645,19.73,19.18,19.18,5219,0
|
| 496 |
+
OPP_B.US,D,20231201,000000,19.37,19.54,19.18,19.475,3923,0
|
| 497 |
+
OPP_B.US,D,20231204,000000,19.39,19.52,19.32,19.52,1208,0
|
| 498 |
+
OPP_B.US,D,20231205,000000,19.241,19.49,19.18,19.46,1679,0
|
| 499 |
+
OPP_B.US,D,20231206,000000,19.3,19.5482,19.3,19.5235,3327,0
|
| 500 |
+
OPP_B.US,D,20231207,000000,19.4332,19.58,19.3036,19.3036,2130,0
|
| 501 |
+
OPP_B.US,D,20231208,000000,19.5,19.51,19.5,19.505,1631,0
|
| 502 |
+
OPP_B.US,D,20231211,000000,19.51,19.62,19.29,19.52,1624,0
|
| 503 |
+
OPP_B.US,D,20231212,000000,19.34,19.48,19.06,19.39,4253,0
|
| 504 |
+
OPP_B.US,D,20231213,000000,19.49,19.63,19.46,19.56,1100,0
|
| 505 |
+
OPP_B.US,D,20231214,000000,19.6932,20.12,19.41,20.02,3055,0
|
| 506 |
+
OPP_B.US,D,20231215,000000,19.73,19.89,19.71,19.85,2085,0
|
| 507 |
+
OPP_B.US,D,20231218,000000,19.78,19.98,19.6,19.6684,4097,0
|
| 508 |
+
OPP_B.US,D,20231219,000000,19.7128,19.9066,19.6046,19.9066,3300,0
|
| 509 |
+
OPP_B.US,D,20231220,000000,19.75,19.91,19.6501,19.91,2124,0
|
| 510 |
+
OPP_B.US,D,20231221,000000,19.7941,19.9,19.644,19.7001,5582,0
|
| 511 |
+
OPP_B.US,D,20231222,000000,19.7,19.83,19.7,19.79,2843,0
|
| 512 |
+
OPP_B.US,D,20231226,000000,19.75,19.93,19.75,19.93,1515,0
|
| 513 |
+
OPP_B.US,D,20231227,000000,19.895,20.03,19.75,19.96,1535,0
|
| 514 |
+
OPP_B.US,D,20231228,000000,19.77,19.88,19.7601,19.88,1146,0
|
| 515 |
+
OPP_B.US,D,20231229,000000,19.7706,19.805,19.7706,19.805,802,0
|
| 516 |
+
OPP_B.US,D,20240102,000000,19.75,19.75,19.3,19.6,2056,0
|
| 517 |
+
OPP_B.US,D,20240103,000000,19.45,19.6,19.25,19.25,1251,0
|
| 518 |
+
OPP_B.US,D,20240104,000000,19.3851,19.5737,19.3851,19.5714,1939,0
|
| 519 |
+
OPP_B.US,D,20240105,000000,19.55,19.57,19.505,19.56,1529,0
|
| 520 |
+
OPP_B.US,D,20240108,000000,19.51,19.7,19.3188,19.7,3376,0
|
| 521 |
+
OPP_B.US,D,20240109,000000,19.7,19.71,19.5835,19.7,3582,0
|
| 522 |
+
OPP_B.US,D,20240110,000000,19.7146,19.7375,19.69,19.6954,1890,0
|
| 523 |
+
OPP_B.US,D,20240111,000000,19.73,19.75,19.7128,19.738,2816,0
|
| 524 |
+
OPP_B.US,D,20240112,000000,19.55,19.7218,19.55,19.693,2034,0
|
| 525 |
+
OPP_B.US,D,20240116,000000,19.63,19.78,19.63,19.77,1265,0
|
| 526 |
+
OPP_B.US,D,20240117,000000,19.63,19.76,19.63,19.65,1925,0
|
| 527 |
+
OPP_B.US,D,20240118,000000,19.69,19.69,19.57,19.5701,960,0
|
| 528 |
+
OPP_B.US,D,20240119,000000,19.56,19.6281,19.3301,19.415,3592,0
|
| 529 |
+
OPP_B.US,D,20240122,000000,19.6799,19.7,19.55,19.7,2090,0
|
| 530 |
+
OPP_B.US,D,20240123,000000,19.5,19.98,19.5,19.98,6900,0
|
| 531 |
+
OPP_B.US,D,20240125,000000,19.8537,20.07,19.8537,19.9724,3224,0
|
| 532 |
+
OPP_B.US,D,20240129,000000,20.1446,20.1513,20.1446,20.1513,606,0
|
| 533 |
+
OPP_B.US,D,20240130,000000,20.1,20.13,20.1,20.13,684,0
|
| 534 |
+
OPP_B.US,D,20240131,000000,20,20,19.6101,19.9445,3330,0
|
| 535 |
+
OPP_B.US,D,20240201,000000,19.85,19.98,19.6501,19.98,2926,0
|
| 536 |
+
OPP_B.US,D,20240202,000000,19.8,19.8,19.53,19.78,1593,0
|
| 537 |
+
OPP_B.US,D,20240205,000000,19.5,19.67,19.48,19.67,742,0
|
| 538 |
+
OPP_B.US,D,20240206,000000,19.5899,19.7986,19.56,19.596,3654,0
|
| 539 |
+
OPP_B.US,D,20240207,000000,19.8885,19.8885,19.73,19.75,689,0
|
| 540 |
+
OPP_B.US,D,20240208,000000,19.84,19.88,19.84,19.85,1430,0
|
| 541 |
+
OPP_B.US,D,20240209,000000,19.85,19.8694,19.67,19.67,2263,0
|
| 542 |
+
OPP_B.US,D,20240212,000000,19.8001,20.19,19.8001,20.08,5992,0
|
| 543 |
+
OPP_B.US,D,20240213,000000,19.96,19.96,19.6671,19.81,2477,0
|
| 544 |
+
OPP_B.US,D,20240214,000000,20.12,20.12,19.984,19.984,645,0
|
| 545 |
+
OPP_B.US,D,20240215,000000,20.11,20.12,19.61,19.96,4396,0
|
| 546 |
+
OPP_B.US,D,20240216,000000,19.7127,19.93,19.7127,19.91,1162,0
|
| 547 |
+
OPP_B.US,D,20240220,000000,20.04,20.04,19.88,19.88,326,0
|
| 548 |
+
OPP_B.US,D,20240221,000000,19.948,19.98,19.76,19.82,2174,0
|
| 549 |
+
OPP_B.US,D,20240222,000000,19.96,20.1276,19.96,20.02,1700,0
|
| 550 |
+
OPP_B.US,D,20240223,000000,19.9,19.9,19.75,19.76,1631,0
|
| 551 |
+
OPP_B.US,D,20240226,000000,19.77,19.8265,19.74,19.74,700,0
|
| 552 |
+
OPP_B.US,D,20240228,000000,19.6401,19.7999,19.6401,19.7999,1006,0
|
| 553 |
+
OPP_B.US,D,20240229,000000,19.87,19.9,19.87,19.9,305,0
|
| 554 |
+
OPP_B.US,D,20240301,000000,19.86,19.88,19.8,19.8,457,0
|
| 555 |
+
OPP_B.US,D,20240304,000000,19.8999,19.8999,19.7367,19.7802,1509,0
|
| 556 |
+
OPP_B.US,D,20240305,000000,19.702,19.8717,19.51,19.56,6193,0
|
| 557 |
+
OPP_B.US,D,20240306,000000,19.63,19.7,19.6,19.65,1143,0
|
| 558 |
+
OPP_B.US,D,20240307,000000,19.7,19.7,19.7,19.7,2778,0
|
| 559 |
+
OPP_B.US,D,20240308,000000,19.78,19.79,19.6127,19.6127,2167,0
|
| 560 |
+
OPP_B.US,D,20240311,000000,19.78,19.8298,19.69,19.8298,3694,0
|
| 561 |
+
OPP_B.US,D,20240312,000000,19.82,19.8283,19.7997,19.7997,428,0
|
| 562 |
+
OPP_B.US,D,20240313,000000,19.8,19.8,19.5,19.67,17971,0
|
| 563 |
+
OPP_B.US,D,20240314,000000,19.7106,19.7106,19.47,19.51,1921,0
|
| 564 |
+
OPP_B.US,D,20240315,000000,19.48,19.7676,19.48,19.63,1647,0
|
| 565 |
+
OPP_B.US,D,20240318,000000,19.7379,19.75,19.591,19.73,16573,0
|
| 566 |
+
OPP_B.US,D,20240319,000000,19.68,19.73,19.65,19.73,1755,0
|
| 567 |
+
OPP_B.US,D,20240320,000000,19.83,19.83,19.8,19.8,428,0
|
| 568 |
+
OPP_B.US,D,20240321,000000,19.89,19.9,19.78,19.9,11608,0
|
| 569 |
+
OPP_B.US,D,20240322,000000,19.78,19.8,19.73,19.78,1691,0
|
| 570 |
+
OPP_B.US,D,20240325,000000,19.8,19.8,19.77,19.77,2945,0
|
| 571 |
+
OPP_B.US,D,20240326,000000,19.89,20.06,19.89,20.06,3983,0
|
| 572 |
+
OPP_B.US,D,20240327,000000,20.1,20.1,20.1,20.1,461,0
|
| 573 |
+
OPP_B.US,D,20240328,000000,19.92,19.986,19.92,19.986,315,0
|
| 574 |
+
OPP_B.US,D,20240401,000000,19.9,19.9,19.9,19.9,8895,0
|
| 575 |
+
OPP_B.US,D,20240402,000000,19.9,19.9,19.87,19.87,796,0
|
| 576 |
+
OPP_B.US,D,20240403,000000,19.869,20.15,19.869,20.12,3584,0
|
| 577 |
+
OPP_B.US,D,20240404,000000,20.15,20.15,19.975,20.01,3791,0
|
| 578 |
+
OPP_B.US,D,20240405,000000,20.06,20.06,19.94,20.01,7137,0
|
| 579 |
+
OPP_B.US,D,20240408,000000,19.86,19.91,19.84,19.89,880,0
|
| 580 |
+
OPP_B.US,D,20240409,000000,19.82,19.9,19.8,19.9,2117,0
|
| 581 |
+
OPP_B.US,D,20240410,000000,19.759,19.759,19.5055,19.59,5988,0
|
| 582 |
+
OPP_B.US,D,20240411,000000,19.43,19.68,19.43,19.67,3644,0
|
| 583 |
+
OPP_B.US,D,20240412,000000,19.68,19.68,19.52,19.6,4046,0
|
| 584 |
+
OPP_B.US,D,20240415,000000,19.6,19.6,19.3,19.41,8166,0
|
| 585 |
+
OPP_B.US,D,20240416,000000,19.37,19.59,19.36,19.49,2837,0
|
| 586 |
+
OPP_B.US,D,20240417,000000,19.4,19.5,19.4,19.46,4845,0
|
| 587 |
+
OPP_B.US,D,20240418,000000,19.4,19.52,19.4,19.46,2400,0
|
| 588 |
+
OPP_B.US,D,20240419,000000,19.365,19.4642,19.33,19.46,2277,0
|
| 589 |
+
OPP_B.US,D,20240422,000000,19.49,19.7959,19.485,19.7959,5507,0
|
| 590 |
+
OPP_B.US,D,20240423,000000,19.59,20.2793,19.51,20.15,30286,0
|
| 591 |
+
OPP_B.US,D,20240424,000000,20,20.27,19.8001,19.98,13649,0
|
| 592 |
+
OPP_B.US,D,20240425,000000,19.75,19.9499,19.595,19.86,5163,0
|
| 593 |
+
OPP_B.US,D,20240426,000000,19.65,19.785,19.57,19.785,2234,0
|
| 594 |
+
OPP_B.US,D,20240429,000000,19.6005,19.76,19.5904,19.76,1621,0
|
| 595 |
+
OPP_B.US,D,20240430,000000,19.6563,19.82,19.4961,19.82,3788,0
|
| 596 |
+
OPP_B.US,D,20240501,000000,19.58,19.58,19.23,19.45,3326,0
|
| 597 |
+
OPP_B.US,D,20240502,000000,19.59,19.59,19.26,19.31,1350,0
|
| 598 |
+
OPP_B.US,D,20240503,000000,19.31,19.41,19.31,19.4,1779,0
|
| 599 |
+
OPP_B.US,D,20240506,000000,19.5,19.57,19.35,19.47,12377,0
|
| 600 |
+
OPP_B.US,D,20240507,000000,19.44,19.57,19.39,19.57,4145,0
|
| 601 |
+
OPP_B.US,D,20240508,000000,19.47,19.49,19.44,19.44,920,0
|
| 602 |
+
OPP_B.US,D,20240509,000000,19.43,19.43,19.3,19.37,951,0
|
| 603 |
+
OPP_B.US,D,20240510,000000,19.27,19.27,19.02,19.21,3393,0
|
| 604 |
+
OPP_B.US,D,20240513,000000,19.25,19.26,19.1542,19.1542,1268,0
|
| 605 |
+
OPP_B.US,D,20240514,000000,19.2444,19.27,19.0801,19.24,2022,0
|
| 606 |
+
OPP_B.US,D,20240515,000000,19.27,19.35,19.14,19.2875,6476,0
|
| 607 |
+
OPP_B.US,D,20240516,000000,19.36,19.38,19.25,19.3092,6494,0
|
| 608 |
+
OPP_B.US,D,20240517,000000,19.24,19.24,19.22,19.22,1195,0
|
| 609 |
+
OPP_B.US,D,20240520,000000,19.2,19.32,19.2,19.21,3084,0
|
| 610 |
+
OPP_B.US,D,20240521,000000,19.23,19.305,19.23,19.3012,4674,0
|
| 611 |
+
OPP_B.US,D,20240522,000000,19.29,19.34,19.06,19.06,5963,0
|
| 612 |
+
OPP_B.US,D,20240523,000000,19.13,19.2,18.9037,19.156,7725,0
|
| 613 |
+
OPP_B.US,D,20240524,000000,19.29,19.29,19.09,19.26,5173,0
|
| 614 |
+
OPP_B.US,D,20240528,000000,19.29,19.37,19.12,19.3042,14417,0
|
| 615 |
+
OPP_B.US,D,20240529,000000,19.18,19.3,19.08,19.27,9191,0
|
| 616 |
+
OPP_B.US,D,20240530,000000,19.3621,19.69,19.2546,19.5419,14189,0
|
| 617 |
+
OPP_B.US,D,20240531,000000,19.35,19.4663,19.15,19.4164,18769,0
|
| 618 |
+
OPP_B.US,D,20240603,000000,19.36,19.42,19.315,19.41,4330,0
|
| 619 |
+
OPP_B.US,D,20240604,000000,19.5351,19.68,19.42,19.68,4909,0
|
| 620 |
+
OPP_B.US,D,20240605,000000,19.67,19.8086,19.51,19.7016,8272,0
|
| 621 |
+
OPP_B.US,D,20240606,000000,19.71,19.82,19.71,19.82,10597,0
|
| 622 |
+
OPP_B.US,D,20240607,000000,19.81,19.82,19.7753,19.7753,1646,0
|
| 623 |
+
OPP_B.US,D,20240610,000000,19.82,19.82,19.75,19.8152,7649,0
|
| 624 |
+
OPP_B.US,D,20240611,000000,19.75,19.75,19.15,19.7,7320,0
|
| 625 |
+
OPP_B.US,D,20240612,000000,19.6,20.0225,19.6,19.95,15705,0
|
| 626 |
+
OPP_B.US,D,20240613,000000,19.8865,20.1,19.52,20.03,7534,0
|
| 627 |
+
OPP_B.US,D,20240614,000000,19.66,20.03,19.66,19.89,3668,0
|
| 628 |
+
OPP_B.US,D,20240617,000000,20.1,20.1,19.87,19.98,4434,0
|
| 629 |
+
OPP_B.US,D,20240618,000000,19.95,20.2,19.95,20.15,7368,0
|
| 630 |
+
OPP_B.US,D,20240620,000000,20.18,20.2,20.03,20.1,6721,0
|
| 631 |
+
OPP_B.US,D,20240621,000000,20.09,20.2,20.09,20.2,4356,0
|
| 632 |
+
OPP_B.US,D,20240624,000000,20.18,20.18,19.96,20.09,1336,0
|
| 633 |
+
OPP_B.US,D,20240625,000000,19.9899,19.9899,19.9899,19.9899,665,0
|
| 634 |
+
OPP_B.US,D,20240626,000000,19.99,20.13,19.99,20.05,1968,0
|
| 635 |
+
OPP_B.US,D,20240627,000000,20.045,20.045,19.99,19.99,2457,0
|
| 636 |
+
OPP_B.US,D,20240628,000000,19.97,19.97,19.86,19.86,831,0
|
| 637 |
+
OPP_B.US,D,20240701,000000,19.53,19.83,19.45,19.7563,4079,0
|
| 638 |
+
OPP_B.US,D,20240702,000000,19.93,19.9674,19.75,19.9674,3640,0
|
| 639 |
+
OPP_B.US,D,20240703,000000,19.65,19.81,19.65,19.77,1708,0
|
| 640 |
+
OPP_B.US,D,20240705,000000,19.78,19.78,19.7519,19.7519,5175,0
|
| 641 |
+
OPP_B.US,D,20240708,000000,19.89,19.9,19.89,19.9,299,0
|
| 642 |
+
OPP_B.US,D,20240709,000000,19.76,19.898,19.7291,19.7627,2616,0
|
| 643 |
+
OPP_B.US,D,20240710,000000,19.9173,19.9173,19.6,19.82,2562,0
|
| 644 |
+
OPP_B.US,D,20240711,000000,20.0693,20.09,19.8968,20,3924,0
|
| 645 |
+
OPP_B.US,D,20240712,000000,20.12,20.16,20.12,20.16,489,0
|
| 646 |
+
OPP_B.US,D,20240715,000000,20.0074,20.0786,20.0074,20.0786,1270,0
|
| 647 |
+
OPP_B.US,D,20240716,000000,20.2,20.22,20.04,20.105,6354,0
|
| 648 |
+
OPP_B.US,D,20240717,000000,19.76,20.2,19.76,20.1134,1216,0
|
| 649 |
+
OPP_B.US,D,20240718,000000,20.1022,20.28,19.924,20.14,7626,0
|
| 650 |
+
OPP_B.US,D,20240719,000000,20.2114,20.5,20.15,20.49,3046,0
|
| 651 |
+
OPP_B.US,D,20240722,000000,20.21,20.59,20.1625,20.285,8932,0
|
| 652 |
+
OPP_B.US,D,20240723,000000,20.2819,20.34,20.23,20.23,2623,0
|
| 653 |
+
OPP_B.US,D,20240724,000000,20.53,20.54,20.27,20.45,568,0
|
| 654 |
+
OPP_B.US,D,20240725,000000,20.27,20.41,20.23,20.27,1374,0
|
| 655 |
+
OPP_B.US,D,20240726,000000,20.32,20.32,20.25,20.25,603,0
|
| 656 |
+
OPP_B.US,D,20240729,000000,20.25,20.39,20.24,20.39,903,0
|
| 657 |
+
OPP_B.US,D,20240730,000000,20.23,20.3194,20.22,20.2526,2380,0
|
| 658 |
+
OPP_B.US,D,20240731,000000,19.87,20.54,19.87,20.35,4429,0
|
| 659 |
+
OPP_B.US,D,20240801,000000,19.9545,20.55,19.71,20.55,1842,0
|
| 660 |
+
OPP_B.US,D,20240802,000000,20.0201,20.52,20.02,20.4048,1128,0
|
| 661 |
+
OPP_B.US,D,20240805,000000,20.16,20.65,20.11,20.65,4384,0
|
| 662 |
+
OPP_B.US,D,20240806,000000,20.65,22.3,20.65,20.66,2563,0
|
| 663 |
+
OPP_B.US,D,20240808,000000,22.31,22.31,20.5102,21.15,2972,0
|
| 664 |
+
OPP_B.US,D,20240809,000000,21.03,21.6,21,21.6,1108,0
|
| 665 |
+
OPP_B.US,D,20240812,000000,21.121,21.121,21.1,21.12,805,0
|
| 666 |
+
OPP_B.US,D,20240813,000000,21.54,21.54,20.805,21.5,1545,0
|
| 667 |
+
OPP_B.US,D,20240814,000000,21.59,21.59,20.82,20.89,1550,0
|
| 668 |
+
OPP_B.US,D,20240815,000000,20.9,21.17,20.9,21.065,997,0
|
| 669 |
+
OPP_B.US,D,20240816,000000,21.06,21.37,21,21.37,911,0
|
| 670 |
+
OPP_B.US,D,20240819,000000,21.24,21.24,20.9597,21.2,1206,0
|
| 671 |
+
OPP_B.US,D,20240820,000000,20.92,21,20.92,21,1525,0
|
| 672 |
+
OPP_B.US,D,20240822,000000,21.05,21.09,21.0175,21.0175,2979,0
|
| 673 |
+
OPP_B.US,D,20240827,000000,21.22,21.2499,21.085,21.085,2034,0
|
| 674 |
+
OPP_B.US,D,20240828,000000,21.138,21.138,21.09,21.09,1095,0
|
| 675 |
+
OPP_B.US,D,20240829,000000,20.94,20.99,20.92,20.92,1011,0
|
| 676 |
+
OPP_B.US,D,20240830,000000,21.24,21.24,21.22,21.22,217,0
|
| 677 |
+
OPP_B.US,D,20240903,000000,21.34,21.34,21.34,21.34,579,0
|
| 678 |
+
OPP_B.US,D,20240904,000000,21.25,21.25,21.25,21.25,200,0
|
| 679 |
+
OPP_B.US,D,20240905,000000,21.04,21.21,21.03,21.2,605,0
|
| 680 |
+
OPP_B.US,D,20240906,000000,21.25,21.2638,21.25,21.2638,530,0
|
| 681 |
+
OPP_B.US,D,20240909,000000,21.111,21.255,21.111,21.255,2308,0
|
| 682 |
+
OPP_B.US,D,20240911,000000,21.32,21.5404,21.32,21.44,1252,0
|
| 683 |
+
OPP_B.US,D,20240912,000000,21.61,21.61,21.59,21.59,2122,0
|
| 684 |
+
OPP_B.US,D,20240913,000000,21.58,21.78,21.58,21.78,603,0
|
| 685 |
+
OPP_B.US,D,20240916,000000,21.78,21.855,21.51,21.55,6176,0
|
| 686 |
+
OPP_B.US,D,20240917,000000,21.6991,21.78,21.44,21.61,8086,0
|
| 687 |
+
OPP_B.US,D,20240918,000000,21.61,21.61,21.4924,21.61,891,0
|
| 688 |
+
OPP_B.US,D,20240919,000000,21.49,21.75,21.49,21.4901,1450,0
|
| 689 |
+
OPP_B.US,D,20240920,000000,21.51,21.65,21.51,21.5101,7540,0
|
| 690 |
+
OPP_B.US,D,20240923,000000,21.6,21.6,21.53,21.53,2146,0
|
| 691 |
+
OPP_B.US,D,20240924,000000,21.46,21.59,21.46,21.54,2857,0
|
| 692 |
+
OPP_B.US,D,20240925,000000,21.5523,21.59,21.35,21.35,4704,0
|
| 693 |
+
OPP_B.US,D,20240926,000000,21.35,21.35,21.22,21.3,10547,0
|
| 694 |
+
OPP_B.US,D,20240927,000000,21.3,21.3543,21.21,21.21,4164,0
|
| 695 |
+
OPP_B.US,D,20240930,000000,21.35,21.35,21.3,21.3,875,0
|
| 696 |
+
OPP_B.US,D,20241001,000000,21.2501,21.28,21.2501,21.28,1207,0
|
| 697 |
+
OPP_B.US,D,20241002,000000,21.39,21.39,21.14,21.2189,4293,0
|
| 698 |
+
OPP_B.US,D,20241003,000000,21.3825,21.4234,20.94,21.29,10407,0
|
| 699 |
+
OPP_B.US,D,20241004,000000,20.9952,21.13,20.97,21.13,2312,0
|
| 700 |
+
OPP_B.US,D,20241007,000000,21.12,21.12,20.71,21.1,4925,0
|
| 701 |
+
OPP_B.US,D,20241008,000000,21.07,21.07,20.77,20.9709,4862,0
|
| 702 |
+
OPP_B.US,D,20241009,000000,21.1242,21.1242,20.92,20.92,3040,0
|
| 703 |
+
OPP_B.US,D,20241010,000000,21,21,21,21,450,0
|
| 704 |
+
OPP_B.US,D,20241011,000000,20.91,21.02,20.8511,21.02,2669,0
|
| 705 |
+
OPP_B.US,D,20241014,000000,20.856,21.005,20.856,20.9426,4628,0
|
| 706 |
+
OPP_B.US,D,20241015,000000,20.89,20.9702,20.87,20.87,4230,0
|
| 707 |
+
OPP_B.US,D,20241016,000000,20.88,20.91,20.87,20.88,2428,0
|
| 708 |
+
OPP_B.US,D,20241017,000000,20.8,20.96,20.35,20.96,3765,0
|
| 709 |
+
OPP_B.US,D,20241018,000000,20.87,20.87,20.69,20.69,2530,0
|
| 710 |
+
OPP_B.US,D,20241021,000000,20.72,20.72,20.33,20.4,3962,0
|
| 711 |
+
OPP_B.US,D,20241022,000000,20.41,20.64,20.3,20.64,4741,0
|
| 712 |
+
OPP_B.US,D,20241023,000000,20.22,20.4463,20.16,20.32,8514,0
|
| 713 |
+
OPP_B.US,D,20241024,000000,20.3956,20.3973,20.21,20.25,3900,0
|
| 714 |
+
OPP_B.US,D,20241025,000000,20.32,20.32,20.2,20.2,900,0
|
| 715 |
+
OPP_B.US,D,20241028,000000,20.25,20.25,19.97,19.9701,2227,0
|
| 716 |
+
OPP_B.US,D,20241029,000000,20.3058,20.3058,19.69,19.93,3850,0
|
| 717 |
+
OPP_B.US,D,20241030,000000,20,20.06,19.63,19.8,3866,0
|
| 718 |
+
OPP_B.US,D,20241031,000000,19.76,19.95,19.47,19.8,4158,0
|
| 719 |
+
OPP_B.US,D,20241101,000000,19.5182,19.62,19.5182,19.62,844,0
|
| 720 |
+
OPP_B.US,D,20241104,000000,19.69,19.88,19.5106,19.695,7926,0
|
| 721 |
+
OPP_B.US,D,20241105,000000,19.85,19.9,19.7,19.84,1972,0
|
| 722 |
+
OPP_B.US,D,20241106,000000,19.74,19.74,19.43,19.702,2850,0
|
| 723 |
+
OPP_B.US,D,20241107,000000,19.76,19.88,19.74,19.84,4760,0
|
| 724 |
+
OPP_B.US,D,20241108,000000,19.9,20.1,19.89,20.1,6704,0
|
| 725 |
+
OPP_B.US,D,20241111,000000,20.15,20.15,20.09,20.09,739,0
|
| 726 |
+
OPP_B.US,D,20241112,000000,19.935,20.05,19.8826,20.03,780,0
|
| 727 |
+
OPP_B.US,D,20241114,000000,19.8722,20.01,19.7439,19.92,3042,0
|
| 728 |
+
OPP_B.US,D,20241115,000000,19.9646,19.9646,19.72,19.88,580,0
|
| 729 |
+
OPP_B.US,D,20241118,000000,19.87,19.87,19.72,19.86,2426,0
|
| 730 |
+
OPP_B.US,D,20241119,000000,19.85,19.85,19.5259,19.73,1582,0
|
| 731 |
+
OPP_B.US,D,20241120,000000,19.615,19.69,19.5074,19.65,3763,0
|
| 732 |
+
OPP_B.US,D,20241121,000000,19.73,19.7914,19.64,19.75,1800,0
|
| 733 |
+
OPP_B.US,D,20241122,000000,19.69,19.7,19.5,19.69,4740,0
|
| 734 |
+
OPP_B.US,D,20241125,000000,19.7568,19.78,19.58,19.74,3881,0
|
| 735 |
+
OPP_B.US,D,20241126,000000,19.67,19.75,19.57,19.74,7346,0
|
| 736 |
+
OPP_B.US,D,20241127,000000,19.596,19.79,19.596,19.79,2004,0
|
| 737 |
+
OPP_B.US,D,20241129,000000,19.8,19.8,19.79,19.8,381,0
|
| 738 |
+
OPP_B.US,D,20241202,000000,19.8,19.89,19.72,19.72,918,0
|
| 739 |
+
OPP_B.US,D,20241203,000000,19.78,19.8,19.62,19.7258,6344,0
|
| 740 |
+
OPP_B.US,D,20241204,000000,19.4667,19.73,19.1265,19.73,12647,0
|
| 741 |
+
OPP_B.US,D,20241205,000000,19.72,19.73,19.72,19.73,501,0
|
| 742 |
+
OPP_B.US,D,20241206,000000,19.75,19.75,19.68,19.7,2938,0
|
| 743 |
+
OPP_B.US,D,20241209,000000,19.6,19.7,19.2801,19.65,1446,0
|
| 744 |
+
OPP_B.US,D,20241210,000000,19.65,19.69,19.65,19.69,201,0
|
| 745 |
+
OPP_B.US,D,20241211,000000,19.42,19.75,19.4,19.72,10216,0
|
| 746 |
+
OPP_B.US,D,20241212,000000,19.5427,19.68,19.29,19.68,7776,0
|
| 747 |
+
OPP_B.US,D,20241213,000000,19.5647,19.6,19.5647,19.6,650,0
|
| 748 |
+
OPP_B.US,D,20241216,000000,19.59,19.62,19.47,19.55,2095,0
|
| 749 |
+
OPP_B.US,D,20241217,000000,19.5047,19.55,19.0801,19.46,8917,0
|
| 750 |
+
OPP_B.US,D,20241218,000000,19.26,19.306,19.14,19.25,4261,0
|
| 751 |
+
OPP_B.US,D,20241219,000000,19.02,19.15,18.52,19.09,14366,0
|
| 752 |
+
OPP_B.US,D,20241220,000000,19.2003,19.38,18.996,19.22,10938,0
|
| 753 |
+
OPP_B.US,D,20241223,000000,19.18,19.21,18.97,19.11,5791,0
|
| 754 |
+
OPP_B.US,D,20241224,000000,19.08,19.09,19.07,19.09,2637,0
|
| 755 |
+
OPP_B.US,D,20241226,000000,19.05,19.05,18.59,19.05,2764,0
|
| 756 |
+
OPP_B.US,D,20241227,000000,18.9245,19.0355,18.7,18.99,14332,0
|
| 757 |
+
OPP_B.US,D,20241230,000000,18.9015,19.35,18.84,19.27,18452,0
|
| 758 |
+
OPP_B.US,D,20241231,000000,18.937,19.38,18.77,19.38,5692,0
|
| 759 |
+
OPP_B.US,D,20250102,000000,19.56,19.59,19.09,19.59,2670,0
|
| 760 |
+
OPP_B.US,D,20250103,000000,19.46,19.7,19.46,19.7,1061,0
|
| 761 |
+
OPP_B.US,D,20250106,000000,19.53,19.59,19.25,19.59,700,0
|
| 762 |
+
OPP_B.US,D,20250107,000000,19.13,19.59,19.13,19.28,10624,0
|
| 763 |
+
OPP_B.US,D,20250108,000000,19.14,19.23,19,19.1734,15425,0
|
| 764 |
+
OPP_B.US,D,20250110,000000,18.99,19.09,18.8,19.06,3881,0
|
| 765 |
+
OPP_B.US,D,20250113,000000,19.03,19.1,18.86,19,12340,0
|
| 766 |
+
OPP_B.US,D,20250114,000000,19.002,19.24,18.85,19.24,8510,0
|
| 767 |
+
OPP_B.US,D,20250115,000000,19.2,19.59,19.2,19.59,4318,0
|
| 768 |
+
OPP_B.US,D,20250116,000000,19.11,19.65,19.11,19.65,2847,0
|
| 769 |
+
OPP_B.US,D,20250117,000000,19.79,19.8,19.6373,19.8,7907,0
|
| 770 |
+
OPP_B.US,D,20250121,000000,19.83,20,19.83,20,4155,0
|
| 771 |
+
OPP_B.US,D,20250122,000000,19.718,20.02,19.54,20.02,3631,0
|
| 772 |
+
OPP_B.US,D,20250123,000000,19.8456,20,19.8426,20,5261,0
|
| 773 |
+
OPP_B.US,D,20250124,000000,19.96,20.18,19.96,20.18,2960,0
|
| 774 |
+
OPP_B.US,D,20250128,000000,20.18,20.18,19.9684,20.16,1876,0
|
| 775 |
+
OPP_B.US,D,20250129,000000,20,20.13,20,20.13,714,0
|
| 776 |
+
OPP_B.US,D,20250130,000000,20.18,20.2,19.98,20.2,992,0
|
| 777 |
+
OPP_B.US,D,20250131,000000,20.125,20.2,20.1,20.2,750,0
|
| 778 |
+
OPP_B.US,D,20250203,000000,19.87,19.89,19.85,19.88,3815,0
|
| 779 |
+
OPP_B.US,D,20250204,000000,19.7512,19.97,19.6997,19.97,2107,0
|
| 780 |
+
OPP_B.US,D,20250205,000000,20.17,20.19,19.9821,20.19,7353,0
|
| 781 |
+
OPP_B.US,D,20250206,000000,20.1899,20.19,19.9599,20.19,3255,0
|
| 782 |
+
OPP_B.US,D,20250207,000000,20.1999,20.235,20.1899,20.19,4791,0
|
| 783 |
+
OPP_B.US,D,20250210,000000,20.25,20.55,20.25,20.55,1928,0
|
| 784 |
+
OPP_B.US,D,20250211,000000,20.41,20.55,20.4,20.55,5096,0
|
| 785 |
+
OPP_B.US,D,20250212,000000,19.9776,20.38,19.9776,20.38,1425,0
|
| 786 |
+
OPP_B.US,D,20250213,000000,20.1233,21,20.1233,20.75,3520,0
|
| 787 |
+
OPP_B.US,D,20250214,000000,19.975,20.94,19.975,20.94,2789,0
|
| 788 |
+
OPP_B.US,D,20250218,000000,20.12,20.93,20.12,20.64,2949,0
|
| 789 |
+
OPP_B.US,D,20250219,000000,20.2859,20.63,20.2859,20.6,961,0
|
| 790 |
+
OPP_B.US,D,20250224,000000,20.4616,20.4616,20.4616,20.4616,100,0
|
| 791 |
+
OPP_B.US,D,20250225,000000,20.25,20.5685,20.2,20.27,1282,0
|
| 792 |
+
OPP_B.US,D,20250226,000000,20.2,20.3,20.2,20.3,370,0
|
| 793 |
+
OPP_B.US,D,20250228,000000,20.22,20.2328,20.22,20.2328,630,0
|
| 794 |
+
OPP_B.US,D,20250303,000000,20.405,20.48,20.1982,20.1982,2966,0
|
| 795 |
+
OPP_B.US,D,20250304,000000,20.22,20.5304,20.21,20.5304,402,0
|
| 796 |
+
OPP_B.US,D,20250305,000000,20.355,20.355,20.355,20.355,202,0
|
| 797 |
+
OPP_B.US,D,20250306,000000,20.355,20.355,20.355,20.355,303,0
|
| 798 |
+
OPP_B.US,D,20250310,000000,20.2395,20.2395,20.2395,20.2395,355,0
|
| 799 |
+
OPP_B.US,D,20250311,000000,20.52,20.5295,20.52,20.5295,749,0
|
| 800 |
+
OPP_B.US,D,20250312,000000,20.385,20.55,20.2432,20.2432,780,0
|
| 801 |
+
OPP_B.US,D,20250313,000000,20.4577,20.4577,20.25,20.325,2357,0
|
| 802 |
+
OPP_B.US,D,20250314,000000,20.2746,20.2746,20.2746,20.2746,350,0
|
| 803 |
+
OPP_B.US,D,20250318,000000,20.3,20.3,20.2322,20.2322,471,0
|
| 804 |
+
OPP_B.US,D,20250321,000000,20.244,20.26,20.21,20.2101,1110,0
|
| 805 |
+
OPP_B.US,D,20250324,000000,19.72,19.91,19.66,19.91,1456,0
|
| 806 |
+
OPP_B.US,D,20250325,000000,19.8,20.0292,19.72,20.0292,3308,0
|
| 807 |
+
OPP_B.US,D,20250327,000000,19.9675,19.9675,19.61,19.91,2002,0
|
| 808 |
+
OPP_B.US,D,20250328,000000,20,20,20,20,308,0
|
| 809 |
+
OPP_B.US,D,20250331,000000,19.94,19.97,19.89,19.89,1241,0
|
| 810 |
+
OPP_B.US,D,20250401,000000,20.28,20.29,20.28,20.29,627,0
|
| 811 |
+
OPP_B.US,D,20250403,000000,20.2199,20.2199,19.21,19.22,1204,0
|
| 812 |
+
OPP_B.US,D,20250404,000000,20.0505,20.0646,19.2094,19.7412,2174,0
|
| 813 |
+
OPP_B.US,D,20250407,000000,19.2,19.4,18.7502,18.8,6827,0
|
| 814 |
+
OPP_B.US,D,20250408,000000,19,19,18.9638,18.9638,292,0
|
| 815 |
+
OPP_B.US,D,20250409,000000,19.2959,19.2959,18.3401,19.01,3647,0
|
| 816 |
+
OPP_B.US,D,20250410,000000,19.8093,19.82,19.79,19.82,1405,0
|
| 817 |
+
OPP_B.US,D,20250411,000000,19.82,19.83,18.79,19.1,6247,0
|
| 818 |
+
OPP_B.US,D,20250414,000000,19.7866,20.11,19.15,19.7256,7501,0
|
| 819 |
+
OPP_B.US,D,20250415,000000,19.88,19.88,18.88,18.94,857,0
|
| 820 |
+
OPP_B.US,D,20250416,000000,19.3981,19.3981,18.87,19.28,3019,0
|
| 821 |
+
OPP_B.US,D,20250417,000000,19.3189,19.3412,19.1824,19.1824,703,0
|
| 822 |
+
OPP_B.US,D,20250421,000000,19.3337,19.3337,19.3337,19.3337,203,0
|
| 823 |
+
OPP_B.US,D,20250422,000000,19.11,19.475,19,19.08,5819,0
|
| 824 |
+
OPP_B.US,D,20250423,000000,19.29,19.35,19.0578,19.06,3025,0
|
| 825 |
+
OPP_B.US,D,20250424,000000,19.1708,19.6613,18.86,19.15,5781,0
|
| 826 |
+
OPP_B.US,D,20250425,000000,19.07,19.4395,19.07,19.42,3273,0
|
| 827 |
+
OPP_B.US,D,20250428,000000,19.28,19.68,19.28,19.68,2047,0
|
| 828 |
+
OPP_B.US,D,20250429,000000,19.6729,19.6729,19.25,19.46,1725,0
|
| 829 |
+
OPP_B.US,D,20250430,000000,19.0602,19.4697,19.0602,19.4697,2252,0
|
| 830 |
+
OPP_B.US,D,20250501,000000,19.36,19.63,19.065,19.45,3843,0
|
| 831 |
+
OPP_B.US,D,20250505,000000,19.1,19.35,19.04,19.35,740,0
|
| 832 |
+
OPP_B.US,D,20250507,000000,19.0868,19.3087,19.0868,19.3087,300,0
|
| 833 |
+
OPP_B.US,D,20250509,000000,19.0987,19.0987,19.0987,19.0987,585,0
|
| 834 |
+
OPP_B.US,D,20250512,000000,19.1,19.5849,19.04,19.5849,2246,0
|
| 835 |
+
OPP_B.US,D,20250513,000000,19.0798,19.46,19.04,19.092,2403,0
|
| 836 |
+
OPP_B.US,D,20250514,000000,19.19,19.265,19.03,19.21,2348,0
|
| 837 |
+
OPP_B.US,D,20250515,000000,19.3338,19.37,19.1834,19.2706,4320,0
|
| 838 |
+
OPP_B.US,D,20250516,000000,19.2,19.225,19.07,19.07,1102,0
|
| 839 |
+
OPP_B.US,D,20250519,000000,19,19.2086,19,19.2086,2658,0
|
| 840 |
+
OPP_B.US,D,20250520,000000,19.17,19.18,18.9601,18.9601,3933,0
|
| 841 |
+
OPP_B.US,D,20250521,000000,18.81,19.48,18.55,19,9204,0
|
| 842 |
+
OPP_B.US,D,20250522,000000,19.079,19.079,18.51,18.8716,4259,0
|
| 843 |
+
OPP_B.US,D,20250523,000000,19.0739,19.0739,18.67,18.7,4598,0
|
| 844 |
+
OPP_B.US,D,20250527,000000,18.9,19.01,18.71,18.71,6689,0
|
| 845 |
+
OPP_B.US,D,20250528,000000,18.8,18.86,18.71,18.71,2883,0
|
| 846 |
+
OPP_B.US,D,20250529,000000,18.755,18.8,18.54,18.56,6720,0
|
| 847 |
+
OPP_B.US,D,20250530,000000,18.8199,18.8199,18.51,18.55,2922,0
|
| 848 |
+
OPP_B.US,D,20250602,000000,18.585,18.585,18.5,18.545,3697,0
|
| 849 |
+
OPP_B.US,D,20250603,000000,18.55,18.55,18.37,18.41,4684,0
|
| 850 |
+
OPP_B.US,D,20250604,000000,18.58,18.7,18.58,18.682,2696,0
|
| 851 |
+
OPP_B.US,D,20250605,000000,18.4595,18.6761,18.4595,18.585,2515,0
|
| 852 |
+
OPP_B.US,D,20250606,000000,18.68,18.68,18.5,18.5899,928,0
|
| 853 |
+
OPP_B.US,D,20250609,000000,18.46,18.65,18.46,18.646,2097,0
|
| 854 |
+
OPP_B.US,D,20250610,000000,18.6002,18.65,18.4903,18.5856,5561,0
|
| 855 |
+
OPP_B.US,D,20250611,000000,18.538,18.71,18.46,18.56,4935,0
|
| 856 |
+
OPP_B.US,D,20250612,000000,18.56,18.7097,18.56,18.56,2000,0
|
| 857 |
+
OPP_B.US,D,20250613,000000,18.53,18.57,18.522,18.57,1972,0
|
| 858 |
+
OPP_B.US,D,20250616,000000,18.6451,18.6451,18.4504,18.46,2647,0
|
| 859 |
+
OPP_B.US,D,20250617,000000,18.47,18.4701,18.43,18.43,3745,0
|
| 860 |
+
OPP_B.US,D,20250618,000000,18.5918,18.7286,18.5918,18.7286,1203,0
|
| 861 |
+
OPP_B.US,D,20250620,000000,18.5043,18.7855,18.44,18.6686,8832,0
|
| 862 |
+
OPP_B.US,D,20250623,000000,18.7199,18.7199,18.51,18.7,806,0
|
| 863 |
+
OPP_B.US,D,20250624,000000,18.7758,18.7758,18.52,18.655,3616,0
|
| 864 |
+
OPP_B.US,D,20250625,000000,18.6647,18.6647,18.41,18.5,3437,0
|
| 865 |
+
OPP_B.US,D,20250626,000000,18.485,18.5,18.35,18.44,6994,0
|
| 866 |
+
OPP_B.US,D,20250627,000000,18.375,18.55,18.255,18.55,21172,0
|
| 867 |
+
OPP_B.US,D,20250630,000000,18.5835,18.72,18.43,18.44,4776,0
|
| 868 |
+
OPP_B.US,D,20250701,000000,18.4,18.68,18.4,18.575,5133,0
|
| 869 |
+
OPP_B.US,D,20250702,000000,18.5,18.6,18.4512,18.6,5334,0
|
| 870 |
+
OPP_B.US,D,20250703,000000,18.6,18.6,18.55,18.58,2383,0
|
| 871 |
+
OPP_B.US,D,20250707,000000,18.5578,18.5578,18.32,18.505,13270,0
|
| 872 |
+
OPP_B.US,D,20250708,000000,18.55,18.55,18.3,18.44,12987,0
|
| 873 |
+
OPP_B.US,D,20250709,000000,18.45,18.5897,18.31,18.4,10408,0
|
| 874 |
+
OPP_B.US,D,20250710,000000,18.455,18.5,18.455,18.5,3495,0
|
| 875 |
+
OPP_B.US,D,20250711,000000,18.4923,18.4923,18.3016,18.46,2084,0
|
| 876 |
+
OPP_B.US,D,20250714,000000,18.45,18.46,18.32,18.39,5679,0
|
| 877 |
+
OPP_B.US,D,20250715,000000,18.42,18.42,18.1,18.2327,8109,0
|
| 878 |
+
OPP_B.US,D,20250716,000000,18.2457,18.2457,18.05,18.2399,7395,0
|
| 879 |
+
OPP_B.US,D,20250717,000000,18.12,18.3999,18.1,18.23,7640,0
|
| 880 |
+
OPP_B.US,D,20250718,000000,18.33,18.34,18.2,18.2001,939,0
|
| 881 |
+
OPP_B.US,D,20250721,000000,18.3499,18.45,18.21,18.3301,9892,0
|
| 882 |
+
OPP_B.US,D,20250722,000000,18.3657,18.46,18.15,18.3799,9904,0
|
| 883 |
+
OPP_B.US,D,20250723,000000,18.27,18.38,18.2206,18.38,9781,0
|
| 884 |
+
OPP_B.US,D,20250724,000000,18.2431,18.36,18.2431,18.35,2785,0
|
| 885 |
+
OPP_B.US,D,20250725,000000,18.385,18.45,18.22,18.32,10582,0
|
| 886 |
+
OPP_B.US,D,20250728,000000,18.27,18.39,18.24,18.318,3515,0
|
| 887 |
+
OPP_B.US,D,20250729,000000,18.31,18.38,18.26,18.31,5760,0
|
| 888 |
+
OPP_B.US,D,20250730,000000,18.2921,18.36,18.22,18.295,1684,0
|
| 889 |
+
OPP_B.US,D,20250731,000000,18.3362,18.3699,18.3,18.32,2307,0
|
| 890 |
+
OPP_B.US,D,20250801,000000,18.23,18.2742,18.12,18.225,4559,0
|
| 891 |
+
OPP_B.US,D,20250804,000000,18.24,18.41,18.24,18.41,2298,0
|
| 892 |
+
OPP_B.US,D,20250807,000000,18.35,18.368,18.16,18.2987,4396,0
|
| 893 |
+
OPP_B.US,D,20250808,000000,18.2079,18.25,18.2,18.2,1662,0
|
| 894 |
+
OPP_B.US,D,20250811,000000,18.29,18.29,18.15,18.22,11403,0
|
| 895 |
+
OPP_B.US,D,20250812,000000,18.195,18.2501,18.14,18.2501,11088,0
|
| 896 |
+
OPP_B.US,D,20250813,000000,18.25,18.42,18.23,18.42,33214,0
|
| 897 |
+
OPP_B.US,D,20250814,000000,18.4,18.4,18.3,18.3,11103,0
|
| 898 |
+
OPP_B.US,D,20250815,000000,18.37,18.44,18.37,18.44,510,0
|
| 899 |
+
OPP_B.US,D,20250818,000000,18.44,18.44,18.34,18.42,9184,0
|
| 900 |
+
OPP_B.US,D,20250819,000000,18.36,18.44,18.33,18.3455,6104,0
|
| 901 |
+
OPP_B.US,D,20250820,000000,18.45,18.45,18.35,18.4,6899,0
|
| 902 |
+
OPP_B.US,D,20250821,000000,18.4,18.4308,18.35,18.4064,2446,0
|
| 903 |
+
OPP_B.US,D,20250822,000000,18.4399,18.63,18.4125,18.4125,5872,0
|
| 904 |
+
OPP_B.US,D,20250825,000000,18.5325,18.5723,18.43,18.49,4023,0
|
| 905 |
+
OPP_B.US,D,20250826,000000,18.43,18.5244,18.43,18.43,8739,0
|
| 906 |
+
OPP_B.US,D,20250827,000000,18.5,18.5155,18.39,18.39,4130,0
|
| 907 |
+
OPP_B.US,D,20250828,000000,18.445,18.5,18.26,18.28,9985,0
|
| 908 |
+
OPP_B.US,D,20250829,000000,18.28,18.3722,18.26,18.33,3308,0
|
| 909 |
+
OPP_B.US,D,20250902,000000,18.33,18.38,18.21,18.281,7060,0
|
| 910 |
+
OPP_B.US,D,20250903,000000,18.3058,18.36,18.28,18.3477,2012,0
|
| 911 |
+
OPP_B.US,D,20250904,000000,18.3908,18.4,18.3,18.4,4475,0
|
| 912 |
+
OPP_B.US,D,20250905,000000,18.5,18.76,18.49,18.6812,15940,0
|
| 913 |
+
OPP_B.US,D,20250908,000000,18.79,18.89,18.6202,18.82,8572,0
|
| 914 |
+
OPP_B.US,D,20250909,000000,18.79,19.04,18.79,19.04,9133,0
|
| 915 |
+
OPP_B.US,D,20250910,000000,19.06,19.25,19.0401,19.15,10925,0
|
| 916 |
+
OPP_B.US,D,20250911,000000,19.23,19.305,19.16,19.16,7824,0
|
| 917 |
+
OPP_B.US,D,20250912,000000,19.1811,19.3019,19.1811,19.3019,933,0
|
| 918 |
+
OPP_B.US,D,20250915,000000,19.3197,19.3197,19.2366,19.2429,2191,0
|
| 919 |
+
OPP_B.US,D,20250916,000000,19.26,19.2904,19.22,19.29,3886,0
|
| 920 |
+
OPP_B.US,D,20250917,000000,19.3319,19.3319,19.2935,19.2935,618,0
|
| 921 |
+
OPP_B.US,D,20250918,000000,19.22,19.4086,19.2,19.2,5178,0
|
| 922 |
+
OPP_B.US,D,20250919,000000,19.2534,19.2534,19.2534,19.2534,171,0
|
| 923 |
+
OPP_B.US,D,20250922,000000,19.21,19.24,18.933,18.933,3894,0
|
| 924 |
+
OPP_B.US,D,20250923,000000,18.95,19.08,18.9289,18.9289,1282,0
|
| 925 |
+
OPP_B.US,D,20250924,000000,18.8986,18.9948,18.8986,18.97,1258,0
|
| 926 |
+
OPP_B.US,D,20250925,000000,18.9325,19.14,18.75,18.75,11652,0
|
| 927 |
+
OPP_B.US,D,20250926,000000,18.87,18.905,18.87,18.905,1749,0
|
| 928 |
+
OPP_B.US,D,20250929,000000,19.07,19.07,18.61,18.62,8215,0
|
| 929 |
+
OPP_B.US,D,20250930,000000,18.63,18.9,18.5523,18.6,8284,0
|
| 930 |
+
OPP_B.US,D,20251001,000000,18.68,18.85,18.68,18.8,1998,0
|
| 931 |
+
OPP_B.US,D,20251002,000000,18.641,18.7453,18.641,18.7,830,0
|
| 932 |
+
OPP_B.US,D,20251003,000000,18.86,18.99,18.71,18.8724,1237,0
|
| 933 |
+
OPP_B.US,D,20251006,000000,18.95,19.1,18.7,18.95,10353,0
|
| 934 |
+
OPP_B.US,D,20251007,000000,18.9,19.0432,18.9,19.0432,1428,0
|
| 935 |
+
OPP_B.US,D,20251008,000000,18.9751,19.0554,18.92,18.92,1913,0
|
| 936 |
+
OPP_B.US,D,20251009,000000,18.9915,19.02,18.61,18.63,5015,0
|
| 937 |
+
OPP_B.US,D,20251010,000000,18.84,18.9951,18.51,18.51,2289,0
|
| 938 |
+
OPP_B.US,D,20251013,000000,18.55,18.7,18.52,18.7,4248,0
|
| 939 |
+
OPP_B.US,D,20251014,000000,18.63,18.708,18.63,18.708,3680,0
|
| 940 |
+
OPP_B.US,D,20251015,000000,18.73,18.73,18.6001,18.65,2177,0
|
| 941 |
+
OPP_B.US,D,20251016,000000,18.75,18.77,18.63,18.63,2300,0
|
| 942 |
+
OPP_B.US,D,20251017,000000,18.75,18.75,18.62,18.7,6529,0
|
| 943 |
+
OPP_B.US,D,20251020,000000,18.72,18.99,18.62,18.71,6136,0
|
| 944 |
+
OPP_B.US,D,20251021,000000,18.72,18.77,18.69,18.75,2467,0
|
| 945 |
+
OPP_B.US,D,20251022,000000,18.7427,18.7427,18.66,18.67,2972,0
|
| 946 |
+
OPP_B.US,D,20251023,000000,18.7,18.9,18.7,18.73,3298,0
|
| 947 |
+
OPP_B.US,D,20251024,000000,18.85,18.9704,18.84,18.9704,445,0
|
| 948 |
+
OPP_B.US,D,20251027,000000,18.976,18.976,18.96,18.97,836,0
|
| 949 |
+
OPP_B.US,D,20251029,000000,18.9372,18.9372,18.85,18.85,827,0
|
| 950 |
+
OPP_B.US,D,20251030,000000,18.85,18.85,18.78,18.85,518,0
|
| 951 |
+
OPP_B.US,D,20251031,000000,18.75,18.88,18.75,18.75,604,0
|
| 952 |
+
OPP_B.US,D,20251103,000000,18.5201,18.598,18.27,18.57,9286,0
|
| 953 |
+
OPP_B.US,D,20251104,000000,18.5021,18.56,18.33,18.5,5212,0
|
| 954 |
+
OPP_B.US,D,20251105,000000,18.528,18.64,18.37,18.49,3583,0
|
| 955 |
+
OPP_B.US,D,20251106,000000,18.42,18.6,18.42,18.5999,5594,0
|
| 956 |
+
OPP_B.US,D,20251107,000000,18.52,18.58,18.5,18.58,2259,0
|
| 957 |
+
OPP_B.US,D,20251110,000000,18.548,18.95,18.501,18.89,4046,0
|
| 958 |
+
OPP_B.US,D,20251111,000000,18.97,18.97,18.9,18.9,808,0
|
| 959 |
+
OPP_B.US,D,20251112,000000,18.88,18.89,18.8001,18.84,8180,0
|
| 960 |
+
OPP_B.US,D,20251113,000000,18.77,18.87,18.75,18.8,3745,0
|
| 961 |
+
OPP_B.US,D,20251114,000000,18.729,18.89,18.67,18.88,6543,0
|
| 962 |
+
OPP_B.US,D,20251117,000000,18.7338,18.7338,18.35,18.565,9624,0
|
| 963 |
+
OPP_B.US,D,20251118,000000,18.63,18.9,18.3597,18.88,5950,0
|
| 964 |
+
OPP_B.US,D,20251119,000000,19,19,18.795,18.87,6617,0
|
| 965 |
+
OPP_B.US,D,20251120,000000,18.7159,18.85,18.7159,18.76,1759,0
|
| 966 |
+
OPP_B.US,D,20251121,000000,18.75,18.94,18.745,18.86,2351,0
|
| 967 |
+
OPP_B.US,D,20251124,000000,18.835,19.09,18.8101,18.96,4526,0
|
| 968 |
+
OPP_B.US,D,20251125,000000,18.9355,18.97,18.6661,18.85,4509,0
|
| 969 |
+
OPP_B.US,D,20251126,000000,18.912,18.97,18.912,18.97,352,0
|
| 970 |
+
OPP_B.US,D,20251128,000000,19.01,19.01,18.855,18.855,1414,0
|
| 971 |
+
OPP_B.US,D,20251201,000000,18.8069,18.8384,18.71,18.7702,982,0
|
| 972 |
+
OPP_B.US,D,20251202,000000,18.63,18.84,18.61,18.835,4242,0
|
| 973 |
+
OPP_B.US,D,20251203,000000,18.7,18.8371,18.61,18.61,10982,0
|
| 974 |
+
OPP_B.US,D,20251204,000000,18.73,18.74,18.6,18.7,4230,0
|
| 975 |
+
OPP_B.US,D,20251205,000000,18.75,18.75,18.5118,18.67,6593,0
|
| 976 |
+
OPP_B.US,D,20251208,000000,18.53,18.9799,18.33,18.79,2003,0
|
| 977 |
+
OPP_B.US,D,20251209,000000,18.7,18.92,18.41,18.86,7492,0
|
| 978 |
+
OPP_B.US,D,20251210,000000,18.73,18.78,18.48,18.75,1476,0
|
| 979 |
+
OPP_B.US,D,20251211,000000,18.75,18.81,18.58,18.81,8800,0
|
| 980 |
+
OPP_B.US,D,20251212,000000,18.8811,18.8811,18.665,18.665,624,0
|
| 981 |
+
OPP_B.US,D,20251215,000000,18.73,18.73,18.55,18.6,2120,0
|
| 982 |
+
OPP_B.US,D,20251216,000000,18.66,18.78,18.44,18.6,5004,0
|
| 983 |
+
OPP_B.US,D,20251217,000000,18.76,18.76,18.46,18.54,5638,0
|
| 984 |
+
OPP_B.US,D,20251218,000000,18.595,18.7017,18.595,18.6,314,0
|
| 985 |
+
OPP_B.US,D,20251219,000000,18.6657,18.6657,18.47,18.6657,533,0
|
| 986 |
+
OPP_B.US,D,20251222,000000,18.47,18.6,18.41,18.5,10456,0
|
| 987 |
+
OPP_B.US,D,20251223,000000,18.545,18.605,18.35,18.35,7599,0
|
| 988 |
+
OPP_B.US,D,20251224,000000,18.6199,18.6199,18.29,18.45,1925,0
|
| 989 |
+
OPP_B.US,D,20251226,000000,18.39,18.605,18.29,18.605,2423,0
|
| 990 |
+
OPP_B.US,D,20251229,000000,18.605,18.61,18.28,18.36,3488,0
|
| 991 |
+
OPP_B.US,D,20251230,000000,18.32,18.32,18.3,18.32,1489,0
|
| 992 |
+
OPP_B.US,D,20251231,000000,18.435,18.5699,18.3,18.34,6386,0
|
| 993 |
+
OPP_B.US,D,20260102,000000,18.38,18.5596,18.38,18.52,2028,0
|
| 994 |
+
OPP_B.US,D,20260105,000000,18.51,18.7099,18.34,18.48,9037,0
|
| 995 |
+
OPP_B.US,D,20260106,000000,18.36,18.68,18.36,18.67,2362,0
|
| 996 |
+
OPP_B.US,D,20260107,000000,18.65,18.65,18.65,18.65,207,0
|
| 997 |
+
OPP_B.US,D,20260108,000000,18.642,18.6493,18.6,18.6,816,0
|
| 998 |
+
OPP_B.US,D,20260109,000000,18.6,18.6,18.52,18.52,1005,0
|
| 999 |
+
OPP_B.US,D,20260112,000000,18.65,18.67,18.52,18.52,4376,0
|
| 1000 |
+
OPP_B.US,D,20260113,000000,18.7599,18.81,18.56,18.81,3685,0
|
| 1001 |
+
OPP_B.US,D,20260114,000000,18.7997,18.8292,18.5615,18.81,3543,0
|
| 1002 |
+
OPP_B.US,D,20260115,000000,18.8067,18.84,18.705,18.77,1703,0
|
| 1003 |
+
OPP_B.US,D,20260116,000000,18.715,18.78,18.715,18.77,2922,0
|
| 1004 |
+
OPP_B.US,D,20260120,000000,18.74,18.84,18.5742,18.84,4487,0
|
| 1005 |
+
OPP_B.US,D,20260121,000000,18.7525,18.84,18.68,18.84,1484,0
|
| 1006 |
+
OPP_B.US,D,20260122,000000,18.82,18.98,18.72,18.85,3135,0
|
| 1007 |
+
OPP_B.US,D,20260123,000000,18.85,18.97,18.85,18.97,816,0
|
| 1008 |
+
OPP_B.US,D,20260126,000000,18.97,18.97,18.94,18.94,2875,0
|
| 1009 |
+
OPP_B.US,D,20260127,000000,18.94,18.94,18.84,18.9,848,0
|
| 1010 |
+
OPP_B.US,D,20260128,000000,18.87,18.94,18.8,18.94,4051,0
|
| 1011 |
+
OPP_B.US,D,20260129,000000,18.9,19.1,18.8,19.08,3648,0
|
| 1012 |
+
OPP_B.US,D,20260130,000000,19.09,19.09,18.9,19.03,3732,0
|
| 1013 |
+
OPP_B.US,D,20260202,000000,18.83,19.01,18.795,19,2378,0
|
| 1014 |
+
OPP_B.US,D,20260203,000000,18.99,18.99,18.73,18.73,2855,0
|
| 1015 |
+
OPP_B.US,D,20260204,000000,18.54,18.705,18.51,18.705,2504,0
|
| 1016 |
+
OPP_B.US,D,20260205,000000,18.69,18.73,18.69,18.73,354,0
|
| 1017 |
+
OPP_B.US,D,20260206,000000,18.9,18.9299,18.82,18.82,1003,0
|
| 1018 |
+
OPP_B.US,D,20260209,000000,18.82,18.87,18.7201,18.85,1307,0
|
| 1019 |
+
OPP_B.US,D,20260210,000000,18.89,18.93,18.62,18.62,1525,0
|
| 1020 |
+
OPP_B.US,D,20260211,000000,18.5717,18.93,18.5717,18.865,2975,0
|
| 1021 |
+
OPP_B.US,D,20260212,000000,18.66,18.93,18.56,18.58,3031,0
|
| 1022 |
+
OPP_B.US,D,20260213,000000,18.62,18.8535,18.55,18.62,6139,0
|
| 1023 |
+
OPP_B.US,D,20260217,000000,18.735,18.9199,18.54,18.6301,8464,0
|
| 1024 |
+
OPP_B.US,D,20260218,000000,18.685,18.86,18.6,18.74,9227,0
|
daily/us/nyse stocks/2/ori.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/osk.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/otf.us.txt
ADDED
|
@@ -0,0 +1,172 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
OTF.US,D,20250613,000000,16,16.5,15.9,16,133464,0
|
| 3 |
+
OTF.US,D,20250616,000000,16.3,16.39,15.9,15.94,85376,0
|
| 4 |
+
OTF.US,D,20250617,000000,15.9,15.99,15.5,15.77,250832,0
|
| 5 |
+
OTF.US,D,20250618,000000,15.8,15.94,15.61,15.87,93380,0
|
| 6 |
+
OTF.US,D,20250620,000000,15.8,15.8,15.45,15.75,150633,0
|
| 7 |
+
OTF.US,D,20250623,000000,15.45,15.73,15.45,15.65,32014,0
|
| 8 |
+
OTF.US,D,20250624,000000,15.62,15.92,15.6001,15.8,62181,0
|
| 9 |
+
OTF.US,D,20250625,000000,15.81,15.9685,15.37,15.47,77775,0
|
| 10 |
+
OTF.US,D,20250626,000000,15.7604,15.7604,15.38,15.54,53255,0
|
| 11 |
+
OTF.US,D,20250627,000000,15.7,15.775,15.4,15.4,141013,0
|
| 12 |
+
OTF.US,D,20250630,000000,15.22,15.4,15.11,15.25,64108,0
|
| 13 |
+
OTF.US,D,20250701,000000,15.38,15.75,15.2,15.56,75738,0
|
| 14 |
+
OTF.US,D,20250702,000000,15.55,15.6,15.3811,15.49,38073,0
|
| 15 |
+
OTF.US,D,20250703,000000,16.1,16.1,15.15,15.63,33234,0
|
| 16 |
+
OTF.US,D,20250707,000000,15.602,15.6751,15.35,15.44,45790,0
|
| 17 |
+
OTF.US,D,20250708,000000,15.47,15.6,15.32,15.6,39600,0
|
| 18 |
+
OTF.US,D,20250709,000000,15.5515,15.75,15.55,15.75,56955,0
|
| 19 |
+
OTF.US,D,20250710,000000,15.7366,15.75,15.46,15.61,82322,0
|
| 20 |
+
OTF.US,D,20250711,000000,15.5,15.74,15.45,15.63,41608,0
|
| 21 |
+
OTF.US,D,20250714,000000,15.6,15.64,15.43,15.56,46857,0
|
| 22 |
+
OTF.US,D,20250715,000000,15.41,15.65,15.38,15.56,63261,0
|
| 23 |
+
OTF.US,D,20250716,000000,15.59,15.65,15.45,15.58,35336,0
|
| 24 |
+
OTF.US,D,20250717,000000,15.65,15.82,15.55,15.72,27032,0
|
| 25 |
+
OTF.US,D,20250718,000000,15.6501,15.7248,15.55,15.63,94618,0
|
| 26 |
+
OTF.US,D,20250721,000000,15.67,15.67,15.35,15.38,65056,0
|
| 27 |
+
OTF.US,D,20250722,000000,15.36,15.57,15.24,15.4,101708,0
|
| 28 |
+
OTF.US,D,20250723,000000,15.485,15.68,15.35,15.56,38924,0
|
| 29 |
+
OTF.US,D,20250724,000000,15.46,15.55,15.3,15.5,52368,0
|
| 30 |
+
OTF.US,D,20250725,000000,15.5,15.62,15.4,15.58,37170,0
|
| 31 |
+
OTF.US,D,20250728,000000,15.3152,15.5399,15.3152,15.49,77047,0
|
| 32 |
+
OTF.US,D,20250729,000000,15.48,15.48,15.11,15.25,68575,0
|
| 33 |
+
OTF.US,D,20250730,000000,15.26,15.4,15.13,15.3,93880,0
|
| 34 |
+
OTF.US,D,20250731,000000,15.2,15.25,14.855,15.01,128508,0
|
| 35 |
+
OTF.US,D,20250801,000000,14.952,15.2,14.9,15.11,88469,0
|
| 36 |
+
OTF.US,D,20250804,000000,15.05,15.09,14.85,14.97,131233,0
|
| 37 |
+
OTF.US,D,20250805,000000,15.247,15.2495,14.87,14.95,379880,0
|
| 38 |
+
OTF.US,D,20250806,000000,15,15.03,14.865,14.96,192197,0
|
| 39 |
+
OTF.US,D,20250807,000000,15.18,15.19,14.8,14.86,161417,0
|
| 40 |
+
OTF.US,D,20250808,000000,15,15,14.72,14.86,129390,0
|
| 41 |
+
OTF.US,D,20250811,000000,15,15,14.35,14.42,241313,0
|
| 42 |
+
OTF.US,D,20250812,000000,14.43,14.58,14.36,14.42,228346,0
|
| 43 |
+
OTF.US,D,20250813,000000,14.68,14.9057,14.33,14.75,185461,0
|
| 44 |
+
OTF.US,D,20250814,000000,14.86,14.86,14.4,14.47,180419,0
|
| 45 |
+
OTF.US,D,20250815,000000,14.5,14.78,14.47,14.68,89874,0
|
| 46 |
+
OTF.US,D,20250818,000000,14.8,15.04,14.72,14.87,181673,0
|
| 47 |
+
OTF.US,D,20250819,000000,14.81,15,14.81,14.87,96521,0
|
| 48 |
+
OTF.US,D,20250820,000000,14.9999,14.9999,14.5706,14.63,61801,0
|
| 49 |
+
OTF.US,D,20250821,000000,14.5,14.74,14.45,14.73,26757,0
|
| 50 |
+
OTF.US,D,20250822,000000,14.845,14.9387,14.76,14.86,24403,0
|
| 51 |
+
OTF.US,D,20250825,000000,14.8,14.95,14.62,14.93,37870,0
|
| 52 |
+
OTF.US,D,20250826,000000,14.985,15.05,14.7786,14.94,146316,0
|
| 53 |
+
OTF.US,D,20250827,000000,14.92,15.08,14.87,15.05,62493,0
|
| 54 |
+
OTF.US,D,20250828,000000,15.125,15.125,14.85,14.87,151052,0
|
| 55 |
+
OTF.US,D,20250829,000000,14.9,14.9865,14.76,14.9,55209,0
|
| 56 |
+
OTF.US,D,20250902,000000,14.775,14.8,14.62,14.7,69535,0
|
| 57 |
+
OTF.US,D,20250903,000000,14.62,14.75,14.55,14.67,300893,0
|
| 58 |
+
OTF.US,D,20250904,000000,14.7,14.83,14.61,14.63,75218,0
|
| 59 |
+
OTF.US,D,20250905,000000,14.7,14.875,14.59,14.71,176507,0
|
| 60 |
+
OTF.US,D,20250908,000000,14.69,15,14.61,14.9,197523,0
|
| 61 |
+
OTF.US,D,20250909,000000,14.81,15.01,14.716,14.9,280851,0
|
| 62 |
+
OTF.US,D,20250910,000000,14.84,14.99,14.54,14.54,435066,0
|
| 63 |
+
OTF.US,D,20250911,000000,14.6,14.84,14.43,14.72,375668,0
|
| 64 |
+
OTF.US,D,20250912,000000,14.69,14.87,14.59,14.7,205259,0
|
| 65 |
+
OTF.US,D,20250915,000000,15,15.82,14.79,15.13,2606379,0
|
| 66 |
+
OTF.US,D,20250916,000000,15.08,15.56,14.8,15.4,1383444,0
|
| 67 |
+
OTF.US,D,20250917,000000,15.41,15.7,15.3,15.44,1054209,0
|
| 68 |
+
OTF.US,D,20250918,000000,15.5,15.75,15.49,15.52,1297824,0
|
| 69 |
+
OTF.US,D,20250919,000000,15.475,15.54,14.455,14.51,3954405,0
|
| 70 |
+
OTF.US,D,20250922,000000,14.5,14.57,14.07,14.22,1638195,0
|
| 71 |
+
OTF.US,D,20250923,000000,14.19,14.31,14.15,14.16,717641,0
|
| 72 |
+
OTF.US,D,20250924,000000,14.165,14.32,14.11,14.25,651199,0
|
| 73 |
+
OTF.US,D,20250925,000000,14.23,14.415,14.15,14.22,729050,0
|
| 74 |
+
OTF.US,D,20250926,000000,14.24,14.36,14.2,14.25,388205,0
|
| 75 |
+
OTF.US,D,20250929,000000,14.33,14.4384,14.045,14.16,626989,0
|
| 76 |
+
OTF.US,D,20250930,000000,14,14,13.75,13.82,798699,0
|
| 77 |
+
OTF.US,D,20251001,000000,13.94,13.94,13.5,13.61,818724,0
|
| 78 |
+
OTF.US,D,20251002,000000,13.75,14.09,13.57,14.08,603701,0
|
| 79 |
+
OTF.US,D,20251003,000000,14.145,14.35,14.02,14.3,373977,0
|
| 80 |
+
OTF.US,D,20251006,000000,14.46,14.49,14.13,14.16,672286,0
|
| 81 |
+
OTF.US,D,20251007,000000,14.16,14.3375,13.83,14,382635,0
|
| 82 |
+
OTF.US,D,20251008,000000,14.02,14.17,13.9331,13.97,276751,0
|
| 83 |
+
OTF.US,D,20251009,000000,13.97,13.97,13.6,13.68,531648,0
|
| 84 |
+
OTF.US,D,20251010,000000,13.53,13.69,13.3,13.45,580585,0
|
| 85 |
+
OTF.US,D,20251013,000000,13.65,14.255,13.57,14.24,605933,0
|
| 86 |
+
OTF.US,D,20251014,000000,14.18,14.63,14.05,14.41,501786,0
|
| 87 |
+
OTF.US,D,20251015,000000,14.5643,14.6,14.185,14.33,272827,0
|
| 88 |
+
OTF.US,D,20251016,000000,14.385,14.45,13.94,13.96,296590,0
|
| 89 |
+
OTF.US,D,20251017,000000,13.9388,14.4899,13.81,14.37,1617044,0
|
| 90 |
+
OTF.US,D,20251020,000000,14.4499,14.55,14.15,14.17,437182,0
|
| 91 |
+
OTF.US,D,20251021,000000,14.29,14.4999,14.1801,14.37,542916,0
|
| 92 |
+
OTF.US,D,20251022,000000,14.41,14.41,14.03,14.07,389197,0
|
| 93 |
+
OTF.US,D,20251023,000000,14.15,14.39,14.04,14.31,399145,0
|
| 94 |
+
OTF.US,D,20251024,000000,14.35,14.4499,14.3,14.32,312975,0
|
| 95 |
+
OTF.US,D,20251027,000000,14.44,14.75,14.41,14.67,641323,0
|
| 96 |
+
OTF.US,D,20251028,000000,14.7,14.8,14.605,14.71,670559,0
|
| 97 |
+
OTF.US,D,20251029,000000,14.652,14.6978,14.295,14.32,403465,0
|
| 98 |
+
OTF.US,D,20251030,000000,14.44,14.44,14.07,14.15,273320,0
|
| 99 |
+
OTF.US,D,20251031,000000,14.11,14.415,14.01,14.34,647002,0
|
| 100 |
+
OTF.US,D,20251103,000000,14.35,14.37,13.96,14.19,401235,0
|
| 101 |
+
OTF.US,D,20251104,000000,14.15,14.37,14.1,14.31,272955,0
|
| 102 |
+
OTF.US,D,20251105,000000,14.285,14.46,14.0905,14.38,293753,0
|
| 103 |
+
OTF.US,D,20251106,000000,14.1025,14.305,13.89,13.96,894191,0
|
| 104 |
+
OTF.US,D,20251107,000000,13.9,13.945,13.4,13.75,780383,0
|
| 105 |
+
OTF.US,D,20251110,000000,13.75,13.8158,13.33,13.46,1494434,0
|
| 106 |
+
OTF.US,D,20251111,000000,13.58,13.58,13.28,13.5,383190,0
|
| 107 |
+
OTF.US,D,20251112,000000,13.439,13.84,13.42,13.72,356400,0
|
| 108 |
+
OTF.US,D,20251113,000000,13.55,13.65,13.28,13.32,1045033,0
|
| 109 |
+
OTF.US,D,20251114,000000,13.1052,13.33,12.89,13.24,943212,0
|
| 110 |
+
OTF.US,D,20251117,000000,13.24,13.32,13.045,13.17,1275019,0
|
| 111 |
+
OTF.US,D,20251118,000000,13.0465,13.45,13.03,13.36,957924,0
|
| 112 |
+
OTF.US,D,20251119,000000,13.3701,13.45,13.13,13.16,698499,0
|
| 113 |
+
OTF.US,D,20251120,000000,13.265,13.42,13.05,13.14,860801,0
|
| 114 |
+
OTF.US,D,20251121,000000,13.1,13.52,13.05,13.41,744438,0
|
| 115 |
+
OTF.US,D,20251124,000000,13.5199,13.685,13.385,13.57,632260,0
|
| 116 |
+
OTF.US,D,20251125,000000,13.65,13.75,13.56,13.7,581195,0
|
| 117 |
+
OTF.US,D,20251126,000000,13.78,13.885,13.52,13.66,1004582,0
|
| 118 |
+
OTF.US,D,20251128,000000,13.53,14.21,13.53,13.9,1640239,0
|
| 119 |
+
OTF.US,D,20251201,000000,13.95,14.2365,13.77,14.13,1410288,0
|
| 120 |
+
OTF.US,D,20251202,000000,14.13,14.375,14.02,14.27,1373496,0
|
| 121 |
+
OTF.US,D,20251203,000000,14.28,14.6299,14.28,14.55,1100967,0
|
| 122 |
+
OTF.US,D,20251204,000000,14.62,14.7213,14.46,14.52,975374,0
|
| 123 |
+
OTF.US,D,20251205,000000,14.57,14.65,14.47,14.57,673061,0
|
| 124 |
+
OTF.US,D,20251208,000000,14.6913,14.71,14.5,14.51,723536,0
|
| 125 |
+
OTF.US,D,20251209,000000,14.5,14.74,14.491,14.65,1403583,0
|
| 126 |
+
OTF.US,D,20251210,000000,14.6658,14.6658,14.24,14.52,2435612,0
|
| 127 |
+
OTF.US,D,20251211,000000,14.6036,14.6036,14.21,14.21,1101782,0
|
| 128 |
+
OTF.US,D,20251212,000000,14.24,14.385,14.105,14.16,1562101,0
|
| 129 |
+
OTF.US,D,20251215,000000,14.13,14.29,13.915,13.93,1903679,0
|
| 130 |
+
OTF.US,D,20251216,000000,13.93,14.0794,13.77,13.92,1373063,0
|
| 131 |
+
OTF.US,D,20251217,000000,13.8336,14.11,13.8336,13.9,1418673,0
|
| 132 |
+
OTF.US,D,20251218,000000,13.89,14.03,13.8,13.88,1088322,0
|
| 133 |
+
OTF.US,D,20251219,000000,13.84,13.8699,13.57,13.57,1879309,0
|
| 134 |
+
OTF.US,D,20251222,000000,13.65,14.05,13.61,14,1274229,0
|
| 135 |
+
OTF.US,D,20251223,000000,13.875,14.12,13.75,14.1,1430703,0
|
| 136 |
+
OTF.US,D,20251224,000000,14.08,14.17,14.01,14.11,748559,0
|
| 137 |
+
OTF.US,D,20251226,000000,14.1,14.2,14.01,14.13,697678,0
|
| 138 |
+
OTF.US,D,20251229,000000,14.155,14.85,14.14,14.66,5302591,0
|
| 139 |
+
OTF.US,D,20251230,000000,14.99,15,14.64,14.66,2475004,0
|
| 140 |
+
OTF.US,D,20251231,000000,14.55,14.55,14.36,14.54,1603021,0
|
| 141 |
+
OTF.US,D,20260102,000000,14.67,14.75,14.16,14.2,1208727,0
|
| 142 |
+
OTF.US,D,20260105,000000,14.21,14.72,14.15,14.68,1605320,0
|
| 143 |
+
OTF.US,D,20260106,000000,14.65,14.75,14.11,14.11,1244361,0
|
| 144 |
+
OTF.US,D,20260107,000000,14.12,14.2104,13.93,14.06,1378556,0
|
| 145 |
+
OTF.US,D,20260108,000000,14.1,14.39,13.96,14.23,1502416,0
|
| 146 |
+
OTF.US,D,20260109,000000,14.2001,14.39,14.02,14.02,931659,0
|
| 147 |
+
OTF.US,D,20260112,000000,14.14,14.18,13.76,13.79,973420,0
|
| 148 |
+
OTF.US,D,20260113,000000,13.81,13.92,13.62,13.88,1598786,0
|
| 149 |
+
OTF.US,D,20260114,000000,13.9,14.14,13.83,14.14,1218271,0
|
| 150 |
+
OTF.US,D,20260115,000000,14.24,14.62,13.95,14.49,1592306,0
|
| 151 |
+
OTF.US,D,20260116,000000,14.43,14.44,14.12,14.15,973567,0
|
| 152 |
+
OTF.US,D,20260120,000000,14.04,14.04,13.745,13.82,1754808,0
|
| 153 |
+
OTF.US,D,20260121,000000,13.7401,13.9299,13.6,13.84,1876160,0
|
| 154 |
+
OTF.US,D,20260122,000000,13.895,14.04,13.8,13.98,1702062,0
|
| 155 |
+
OTF.US,D,20260123,000000,13.99,14.02,13.77,13.8,1088587,0
|
| 156 |
+
OTF.US,D,20260126,000000,13.8,13.8331,13.44,13.55,1535152,0
|
| 157 |
+
OTF.US,D,20260127,000000,13.56,13.66,13.37,13.45,972260,0
|
| 158 |
+
OTF.US,D,20260128,000000,13.51,13.51,13.24,13.26,1291515,0
|
| 159 |
+
OTF.US,D,20260129,000000,13.31,13.45,13.16,13.4,1776691,0
|
| 160 |
+
OTF.US,D,20260130,000000,13.42,13.48,13.255,13.33,1788400,0
|
| 161 |
+
OTF.US,D,20260202,000000,13.28,13.32,12.83,13.15,2598532,0
|
| 162 |
+
OTF.US,D,20260203,000000,13.165,13.28,12.13,12.3,4894665,0
|
| 163 |
+
OTF.US,D,20260204,000000,12.22,12.5788,12.13,12.38,2757083,0
|
| 164 |
+
OTF.US,D,20260205,000000,12.3752,12.405,11.7275,11.8,2480075,0
|
| 165 |
+
OTF.US,D,20260206,000000,11.94,12.32,11.76,12.23,1880421,0
|
| 166 |
+
OTF.US,D,20260209,000000,12.25,13.15,12.12,13.03,4910342,0
|
| 167 |
+
OTF.US,D,20260210,000000,13.2,13.43,12.95,13.33,2366993,0
|
| 168 |
+
OTF.US,D,20260211,000000,13.3101,13.358,12.77,12.96,1684180,0
|
| 169 |
+
OTF.US,D,20260212,000000,12.91,13.1,12.58,12.9,1528304,0
|
| 170 |
+
OTF.US,D,20260213,000000,12.85,12.9,12.6,12.66,1164216,0
|
| 171 |
+
OTF.US,D,20260217,000000,12.73,12.73,12.37,12.47,1234022,0
|
| 172 |
+
OTF.US,D,20260218,000000,12.495,12.83,12.37,12.63,2010013,0
|
daily/us/nyse stocks/2/ovv.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/owl.us.txt
ADDED
|
@@ -0,0 +1,1300 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
OWL.US,D,20201215,000000,10.039,10.039,9.56148,9.77058,443590.32684383,0
|
| 3 |
+
OWL.US,D,20201216,000000,9.79977,9.8387,9.65679,9.77058,50998.148505209,0
|
| 4 |
+
OWL.US,D,20201217,000000,9.73265,9.79003,9.73265,9.77058,29859.621587496,0
|
| 5 |
+
OWL.US,D,20201218,000000,9.77058,10.3356,9.74335,10.3356,91187.979730443,0
|
| 6 |
+
OWL.US,D,20201221,000000,10.1441,10.1441,9.7239,9.7803,27498.900842174,0
|
| 7 |
+
OWL.US,D,20201222,000000,10.039,10.039,9.67624,9.75211,49907.240530127,0
|
| 8 |
+
OWL.US,D,20201223,000000,10.6605,10.7763,10.0487,10.5176,5042340.1427932,0
|
| 9 |
+
OWL.US,D,20201224,000000,11.3686,11.426,10.7568,11.0816,2966574.6368097,0
|
| 10 |
+
OWL.US,D,20201228,000000,11.426,11.5396,11.0438,11.2732,2787190.7058196,0
|
| 11 |
+
OWL.US,D,20201229,000000,11.0622,11.1293,10.6118,10.9289,913529.01162303,0
|
| 12 |
+
OWL.US,D,20201230,000000,10.785,11.0438,10.6507,10.8132,686253.08951953,0
|
| 13 |
+
OWL.US,D,20201231,000000,10.9951,11.0438,10.7666,10.8812,508817.57569508,0
|
| 14 |
+
OWL.US,D,20210104,000000,10.7374,10.8998,10.3736,10.4221,581861.11335553,0
|
| 15 |
+
OWL.US,D,20210105,000000,10.5078,10.5759,10.1344,10.4786,720667.58606423,0
|
| 16 |
+
OWL.US,D,20210106,000000,10.4221,10.4505,10.183,10.2306,562375.91351032,0
|
| 17 |
+
OWL.US,D,20210107,000000,10.2306,10.2782,10.1635,10.2219,861021.48243222,0
|
| 18 |
+
OWL.US,D,20210108,000000,10.2782,10.3006,10.183,10.2598,340050.71892805,0
|
| 19 |
+
OWL.US,D,20210111,000000,10.2501,10.3356,10.1344,10.3356,1312411.6470696,0
|
| 20 |
+
OWL.US,D,20210112,000000,10.2685,10.5759,10.2685,10.4505,1417763.951272,0
|
| 21 |
+
OWL.US,D,20210113,000000,10.5273,10.641,10.4221,10.5846,1226290.5801584,0
|
| 22 |
+
OWL.US,D,20210114,000000,10.5176,10.6275,10.4319,10.5759,862714.90885536,0
|
| 23 |
+
OWL.US,D,20210115,000000,10.4883,10.5467,10.3259,10.4221,605215.38644318,0
|
| 24 |
+
OWL.US,D,20210119,000000,10.4221,10.4786,10.3639,10.4408,555052.12698205,0
|
| 25 |
+
OWL.US,D,20210120,000000,10.4408,10.5273,10.3453,10.5176,575904.8175029,0
|
| 26 |
+
OWL.US,D,20210121,000000,10.537,10.5759,10.3259,10.3833,1279608.3218697,0
|
| 27 |
+
OWL.US,D,20210122,000000,10.3833,10.4981,10.3259,10.4981,607708.74350215,0
|
| 28 |
+
OWL.US,D,20210125,000000,10.4602,10.4786,10.1061,10.2121,1128213.7376258,0
|
| 29 |
+
OWL.US,D,20210126,000000,10.183,10.183,9.8387,9.91557,1094238.2775612,0
|
| 30 |
+
OWL.US,D,20210127,000000,9.75211,9.8863,9.66651,9.81918,827600.21595718,0
|
| 31 |
+
OWL.US,D,20210128,000000,9.85813,10.7471,9.7803,10.1344,4647502.4008188,0
|
| 32 |
+
OWL.US,D,20210129,000000,10.0195,10.039,9.84841,9.9924,764378.96282637,0
|
| 33 |
+
OWL.US,D,20210201,000000,9.97289,10.3356,9.94369,9.9924,785580.20924124,0
|
| 34 |
+
OWL.US,D,20210202,000000,9.94369,10.1733,9.94369,10.1061,842544.93548386,0
|
| 35 |
+
OWL.US,D,20210203,000000,10.1927,10.3259,10.0215,10.2685,600179.31927829,0
|
| 36 |
+
OWL.US,D,20210204,000000,10.2598,10.3279,9.97289,9.9826,1045338.6617394,0
|
| 37 |
+
OWL.US,D,20210205,000000,10.0487,10.1344,9.91557,9.96309,707171.58410295,0
|
| 38 |
+
OWL.US,D,20210208,000000,10.0001,10.183,9.95339,10.0487,388158.62962179,0
|
| 39 |
+
OWL.US,D,20210209,000000,10.039,10.1149,9.91557,10.0098,507948.75643122,0
|
| 40 |
+
OWL.US,D,20210210,000000,9.9826,10.0098,9.92429,9.96309,655706.63802877,0
|
| 41 |
+
OWL.US,D,20210211,000000,9.89601,10.0876,9.86785,9.93399,793953.77620548,0
|
| 42 |
+
OWL.US,D,20210212,000000,9.89601,10.0292,9.77058,10.0292,569143.45007204,0
|
| 43 |
+
OWL.US,D,20210216,000000,9.96309,10.1927,9.89601,10.1733,936008.29631595,0
|
| 44 |
+
OWL.US,D,20210217,000000,10.0779,10.0876,9.89601,9.9924,379598.96054304,0
|
| 45 |
+
OWL.US,D,20210218,000000,9.89601,9.90577,9.75211,9.85813,852774.38265076,0
|
| 46 |
+
OWL.US,D,20210219,000000,9.8387,10.039,9.75211,9.84841,643402.30651341,0
|
| 47 |
+
OWL.US,D,20210222,000000,9.81918,9.90577,9.69472,9.87756,577035.82482862,0
|
| 48 |
+
OWL.US,D,20210223,000000,9.79977,9.8863,9.65679,9.81918,815231.10856771,0
|
| 49 |
+
OWL.US,D,20210224,000000,9.8387,9.89601,9.75211,9.89601,346269.20284255,0
|
| 50 |
+
OWL.US,D,20210225,000000,9.84841,9.84841,9.70445,9.79977,234349.85883165,0
|
| 51 |
+
OWL.US,D,20210226,000000,9.75211,9.76572,9.58968,9.75211,447280.49529111,0
|
| 52 |
+
OWL.US,D,20210301,000000,9.70445,9.73362,9.61887,9.64706,288733.83199467,0
|
| 53 |
+
OWL.US,D,20210302,000000,9.61887,9.69472,9.5712,9.63831,308797.90195295,0
|
| 54 |
+
OWL.US,D,20210303,000000,9.60913,9.64706,9.56245,9.64706,280491.87315561,0
|
| 55 |
+
OWL.US,D,20210304,000000,9.57995,9.63831,9.51383,9.55175,752120.89979252,0
|
| 56 |
+
OWL.US,D,20210305,000000,9.54202,9.70931,9.52355,9.61887,856979.67352549,0
|
| 57 |
+
OWL.US,D,20210308,000000,9.61887,9.65679,9.50896,9.51383,251726.24410863,0
|
| 58 |
+
OWL.US,D,20210309,000000,9.54202,9.60913,9.51383,9.5323,258999.64940149,0
|
| 59 |
+
OWL.US,D,20210310,000000,9.5323,9.56148,9.48464,9.49437,400601.76658168,0
|
| 60 |
+
OWL.US,D,20210311,000000,9.51383,9.56148,9.46519,9.54202,806017.511617,0
|
| 61 |
+
OWL.US,D,20210312,000000,9.51383,9.5323,9.46519,9.50409,254261.7568952,0
|
| 62 |
+
OWL.US,D,20210315,000000,9.5323,9.56148,9.50409,9.52355,315940.72730912,0
|
| 63 |
+
OWL.US,D,20210316,000000,9.48464,9.53716,9.48464,9.50409,148616.41897661,0
|
| 64 |
+
OWL.US,D,20210317,000000,9.5323,9.5323,9.48464,9.51383,98784.236205372,0
|
| 65 |
+
OWL.US,D,20210318,000000,9.49437,9.5323,9.46519,9.48464,241914.24146377,0
|
| 66 |
+
OWL.US,D,20210319,000000,9.49437,9.5712,9.46519,9.5323,202041.09228974,0
|
| 67 |
+
OWL.US,D,20210322,000000,9.56148,9.56148,9.47491,9.49437,85182.330830868,0
|
| 68 |
+
OWL.US,D,20210323,000000,9.50409,9.50409,9.3903,9.46519,184192.76850138,0
|
| 69 |
+
OWL.US,D,20210324,000000,9.46519,9.47297,9.27456,9.31249,685584.76700887,0
|
| 70 |
+
OWL.US,D,20210325,000000,9.25512,9.54202,9.21738,9.54202,600516.56509905,0
|
| 71 |
+
OWL.US,D,20210326,000000,9.56148,9.56148,9.39905,9.55175,834808.84537593,0
|
| 72 |
+
OWL.US,D,20210329,000000,9.52355,9.55175,9.42629,9.47491,1137206.2740537,0
|
| 73 |
+
OWL.US,D,20210330,000000,9.46519,9.49924,9.42629,9.42629,1114097.7380123,0
|
| 74 |
+
OWL.US,D,20210331,000000,9.42629,9.44574,9.41655,9.44574,303576.76086204,0
|
| 75 |
+
OWL.US,D,20210401,000000,9.46519,9.5323,9.43602,9.46519,145037.29488494,0
|
| 76 |
+
OWL.US,D,20210405,000000,9.52355,9.56148,9.46519,9.52355,1024399.6033865,0
|
| 77 |
+
OWL.US,D,20210406,000000,9.54202,9.60913,9.51383,9.54202,463124.87973597,0
|
| 78 |
+
OWL.US,D,20210407,000000,9.56148,9.57995,9.51383,9.55175,644164.19417555,0
|
| 79 |
+
OWL.US,D,20210408,000000,9.56148,9.56148,9.51383,9.55175,164589.32698121,0
|
| 80 |
+
OWL.US,D,20210409,000000,9.55175,9.57607,9.41655,9.55175,611234.40179297,0
|
| 81 |
+
OWL.US,D,20210412,000000,9.49437,9.55175,9.47491,9.50409,165577.4161085,0
|
| 82 |
+
OWL.US,D,20210413,000000,9.51383,9.55175,9.49437,9.52355,176672.59797382,0
|
| 83 |
+
OWL.US,D,20210414,000000,9.51383,9.55175,9.48464,9.55175,273662.64528521,0
|
| 84 |
+
OWL.US,D,20210415,000000,9.5323,9.54202,9.48464,9.48464,110176.56454081,0
|
| 85 |
+
OWL.US,D,20210416,000000,9.48464,9.64804,9.46519,9.49437,376245.00972805,0
|
| 86 |
+
OWL.US,D,20210419,000000,9.48464,9.54202,9.41655,9.45547,272406.19896518,0
|
| 87 |
+
OWL.US,D,20210420,000000,9.44574,9.54202,9.43115,9.51383,227851.70765115,0
|
| 88 |
+
OWL.US,D,20210421,000000,9.48464,9.52355,9.43602,9.43602,403561.92120962,0
|
| 89 |
+
OWL.US,D,20210422,000000,9.47491,9.55175,9.46519,9.52355,424318.99020203,0
|
| 90 |
+
OWL.US,D,20210423,000000,9.48464,9.55175,9.45547,9.46519,346391.55727142,0
|
| 91 |
+
OWL.US,D,20210426,000000,9.47491,9.52743,9.46519,9.48464,170764.62697965,0
|
| 92 |
+
OWL.US,D,20210427,000000,9.48464,9.54202,9.43602,9.45547,246602.78092311,0
|
| 93 |
+
OWL.US,D,20210428,000000,9.46519,9.48464,9.46519,9.48464,28113.757551975,0
|
| 94 |
+
OWL.US,D,20210429,000000,9.49437,9.5323,9.43602,9.52355,172172.21700593,0
|
| 95 |
+
OWL.US,D,20210430,000000,9.52355,9.55175,9.47491,9.55175,262562.3224775,0
|
| 96 |
+
OWL.US,D,20210503,000000,9.54202,9.5712,9.51383,9.5712,521097.23068696,0
|
| 97 |
+
OWL.US,D,20210504,000000,9.58968,9.58968,9.52355,9.56148,327925.29220783,0
|
| 98 |
+
OWL.US,D,20210505,000000,9.5323,9.56148,9.52355,9.54202,431809.34326373,0
|
| 99 |
+
OWL.US,D,20210506,000000,9.54202,9.56148,9.52743,9.54202,331824.18291614,0
|
| 100 |
+
OWL.US,D,20210507,000000,9.5323,9.54883,9.5323,9.54202,237910.47553072,0
|
| 101 |
+
OWL.US,D,20210510,000000,9.56148,9.56148,9.52355,9.54202,661284.56052153,0
|
| 102 |
+
OWL.US,D,20210511,000000,9.5323,9.55175,9.52355,9.5323,1654989.6532764,0
|
| 103 |
+
OWL.US,D,20210512,000000,9.5323,9.54202,9.52355,9.5323,1108575.3376974,0
|
| 104 |
+
OWL.US,D,20210513,000000,9.36112,9.60913,8.93971,9.48464,1016318.0419499,0
|
| 105 |
+
OWL.US,D,20210514,000000,9.52355,9.52355,9.27456,9.3514,349843.18599182,0
|
| 106 |
+
OWL.US,D,20210517,000000,9.29401,9.46519,9.28429,9.42629,116388.87932444,0
|
| 107 |
+
OWL.US,D,20210518,000000,9.37085,9.3903,9.22701,9.32223,309563.90236901,0
|
| 108 |
+
OWL.US,D,20210519,000000,9.31249,9.63831,9.30276,9.5712,333914.49009177,0
|
| 109 |
+
OWL.US,D,20210520,000000,9.56148,10.6031,9.25512,9.95339,954742.91857228,0
|
| 110 |
+
OWL.US,D,20210521,000000,10.1149,11.5689,10.0876,11.0914,1115813.784582,0
|
| 111 |
+
OWL.US,D,20210524,000000,11.2819,11.8938,11.1954,11.5689,823263.31695729,0
|
| 112 |
+
OWL.US,D,20210525,000000,11.5689,12.028,11.388,11.9424,595559.66844695,0
|
| 113 |
+
OWL.US,D,20210526,000000,12.0183,12.0853,11.7128,11.7605,327790.59951723,0
|
| 114 |
+
OWL.US,D,20210527,000000,11.7702,11.8831,11.1672,11.2343,996768.0662306,0
|
| 115 |
+
OWL.US,D,20210528,000000,11.5115,11.5115,11.0719,11.2343,384455.0947243,0
|
| 116 |
+
OWL.US,D,20210601,000000,11.3199,11.4921,11.139,11.4162,617066.28683977,0
|
| 117 |
+
OWL.US,D,20210602,000000,11.426,11.5202,11.0048,11.244,595387.96097114,0
|
| 118 |
+
OWL.US,D,20210603,000000,11.2343,12.5347,11.0816,12.1038,715568.7994022,0
|
| 119 |
+
OWL.US,D,20210604,000000,12.1038,13.3672,12.0183,13.2621,1198593.23894,0
|
| 120 |
+
OWL.US,D,20210607,000000,13.338,16.1109,13.338,15.5857,5777201.8707953,0
|
| 121 |
+
OWL.US,D,20210608,000000,15.6702,15.7471,14.6957,15.3561,2824754.5436722,0
|
| 122 |
+
OWL.US,D,20210609,000000,15.5176,16.5981,14.6481,15.0118,2223487.4009843,0
|
| 123 |
+
OWL.US,D,20210610,000000,14.9535,15.6225,14.9253,15.537,1579174.1194795,0
|
| 124 |
+
OWL.US,D,20210611,000000,16.2548,16.2548,13.233,13.6824,3366874.1159789,0
|
| 125 |
+
OWL.US,D,20210614,000000,13.7485,13.8545,12.4296,12.592,2000389.0086666,0
|
| 126 |
+
OWL.US,D,20210615,000000,12.6115,13.2038,11.9716,12.5249,1321954.2643332,0
|
| 127 |
+
OWL.US,D,20210616,000000,12.171,12.879,11.9424,11.9424,1178114.8090251,0
|
| 128 |
+
OWL.US,D,20210617,000000,11.9424,12.2478,11.4921,11.4921,972896.61433856,0
|
| 129 |
+
OWL.US,D,20210618,000000,11.4454,12.4393,11.2051,11.6273,1588868.9086378,0
|
| 130 |
+
OWL.US,D,20210621,000000,11.6642,11.7323,11.1206,11.5202,531480.90612555,0
|
| 131 |
+
OWL.US,D,20210622,000000,11.426,11.9424,11.2634,11.7984,390783.59480594,0
|
| 132 |
+
OWL.US,D,20210623,000000,12.2001,12.3158,11.8557,11.9132,680147.70633758,0
|
| 133 |
+
OWL.US,D,20210624,000000,12.0853,12.4102,11.8557,12.2099,741775.26732762,0
|
| 134 |
+
OWL.US,D,20210625,000000,12.2381,12.592,12.0085,12.449,568520.36785442,0
|
| 135 |
+
OWL.US,D,20210628,000000,12.6504,12.6698,12.1038,12.1904,361810.27168643,0
|
| 136 |
+
OWL.US,D,20210629,000000,12.7155,13.0229,12.1135,12.8119,859445.26949555,0
|
| 137 |
+
OWL.US,D,20210630,000000,12.631,12.9412,12.1427,12.3158,377891.13948121,0
|
| 138 |
+
OWL.US,D,20210701,000000,12.4005,12.6601,12.0765,12.1807,299330.34244819,0
|
| 139 |
+
OWL.US,D,20210702,000000,12.2381,12.4005,11.9522,12.1038,280482.61945931,0
|
| 140 |
+
OWL.US,D,20210706,000000,12.3256,12.5152,11.9987,12.4677,435113.94103179,0
|
| 141 |
+
OWL.US,D,20210707,000000,12.4296,12.774,12.0668,12.7642,463064.21661577,0
|
| 142 |
+
OWL.US,D,20210708,000000,12.3722,12.5445,12.1621,12.2186,398987.51067133,0
|
| 143 |
+
OWL.US,D,20210709,000000,12.3431,12.449,11.6642,12.1232,440180.85385102,0
|
| 144 |
+
OWL.US,D,20210712,000000,12.0571,12.7642,12.0183,12.6504,217079.3769679,0
|
| 145 |
+
OWL.US,D,20210713,000000,12.7155,12.9839,12.3431,12.3431,245615.71998431,0
|
| 146 |
+
OWL.US,D,20210714,000000,12.3528,13.2038,12.1038,12.5542,507062.45796325,0
|
| 147 |
+
OWL.US,D,20210715,000000,12.6115,12.7642,11.9763,12.2283,714330.86047477,0
|
| 148 |
+
OWL.US,D,20210716,000000,12.4968,12.8595,12.2001,12.2381,396031.46879728,0
|
| 149 |
+
OWL.US,D,20210719,000000,12.2964,12.5249,11.9619,12.3343,416022.53737363,0
|
| 150 |
+
OWL.US,D,20210720,000000,12.4102,12.9364,12.2381,12.6786,357239.97390203,0
|
| 151 |
+
OWL.US,D,20210721,000000,12.9655,13.0988,12.631,13.0316,544732.19922908,0
|
| 152 |
+
OWL.US,D,20210722,000000,12.9936,13.3574,12.8693,13.1085,309653.35476658,0
|
| 153 |
+
OWL.US,D,20210723,000000,13.3088,13.338,12.9461,13.3088,278168.16719549,0
|
| 154 |
+
OWL.US,D,20210726,000000,13.376,13.7485,13.195,13.3574,356908.89721214,0
|
| 155 |
+
OWL.US,D,20210727,000000,13.3283,13.5297,12.6504,13.0316,426122.43279231,0
|
| 156 |
+
OWL.US,D,20210728,000000,13.0404,13.3526,12.8216,12.8887,284572.7532245,0
|
| 157 |
+
OWL.US,D,20210729,000000,12.774,13.3088,12.6698,13.2233,268351.02360823,0
|
| 158 |
+
OWL.US,D,20210730,000000,13.2135,13.8457,13.0132,13.624,400740.57202619,0
|
| 159 |
+
OWL.US,D,20210802,000000,13.5014,13.5287,11.6273,11.9229,4369367.1356546,0
|
| 160 |
+
OWL.US,D,20210803,000000,12.4102,13.2427,11.8179,12.4296,9094444.3007561,0
|
| 161 |
+
OWL.US,D,20210804,000000,12.1427,12.4296,11.8179,11.8938,2999132.2249633,0
|
| 162 |
+
OWL.US,D,20210805,000000,11.742,12.0183,11.7226,11.8557,1270087.2965642,0
|
| 163 |
+
OWL.US,D,20210806,000000,11.9132,12.028,11.5786,11.8557,1873909.4876198,0
|
| 164 |
+
OWL.US,D,20210809,000000,11.8744,12.1038,11.7226,11.8841,1279115.8195889,0
|
| 165 |
+
OWL.US,D,20210810,000000,11.9987,12.2478,11.6224,11.7226,2138110.7425311,0
|
| 166 |
+
OWL.US,D,20210811,000000,11.7605,12.0951,11.6273,11.8266,1062587.5516452,0
|
| 167 |
+
OWL.US,D,20210812,000000,11.846,12.2672,11.6642,12.1904,714223.92887306,0
|
| 168 |
+
OWL.US,D,20210813,000000,12.2867,12.5249,11.9987,12.3431,2995298.1101291,0
|
| 169 |
+
OWL.US,D,20210816,000000,12.2099,12.6213,11.9522,12.4296,1905542.7343316,0
|
| 170 |
+
OWL.US,D,20210817,000000,12.3722,12.5726,12.0951,12.3431,2078686.5894493,0
|
| 171 |
+
OWL.US,D,20210818,000000,12.2818,12.4774,12.1232,12.2283,959634.01116178,0
|
| 172 |
+
OWL.US,D,20210819,000000,12.1524,12.45,12.0765,12.2381,1151442.5717191,0
|
| 173 |
+
OWL.US,D,20210820,000000,12.2381,12.8693,11.6176,11.9326,1868576.2739847,0
|
| 174 |
+
OWL.US,D,20210823,000000,11.9987,12.4209,11.9987,12.2293,1119126.6078579,0
|
| 175 |
+
OWL.US,D,20210824,000000,12.2779,12.9392,12.1631,12.6718,1929003.939021,0
|
| 176 |
+
OWL.US,D,20210825,000000,12.6718,12.8342,12.4413,12.6524,1034152.9992881,0
|
| 177 |
+
OWL.US,D,20210826,000000,12.5746,13.199,12.5463,13.16,2107932.3825154,0
|
| 178 |
+
OWL.US,D,20210827,000000,13.1893,13.8126,12.9588,13.1027,2876101.2480715,0
|
| 179 |
+
OWL.US,D,20210830,000000,13.1697,13.6979,13.1697,13.4285,1437949.3474706,0
|
| 180 |
+
OWL.US,D,20210831,000000,13.5151,13.6113,13.1697,13.2077,1274111.6262668,0
|
| 181 |
+
OWL.US,D,20210901,000000,13.2077,13.6687,13.0831,13.477,871489.469326,0
|
| 182 |
+
OWL.US,D,20210902,000000,13.5822,13.6493,13.3429,13.4867,770072.04242865,0
|
| 183 |
+
OWL.US,D,20210903,000000,13.3992,14.33,13.3624,13.8603,4327266.9302375,0
|
| 184 |
+
OWL.US,D,20210907,000000,14.2532,14.6569,13.8223,14.1969,5563229.6794077,0
|
| 185 |
+
OWL.US,D,20210908,000000,14.0898,14.5033,13.8223,14.1969,2395189.7358558,0
|
| 186 |
+
OWL.US,D,20210909,000000,14.0947,15.2132,14.0713,14.829,2751444.705196,0
|
| 187 |
+
OWL.US,D,20210910,000000,14.9253,15.2987,14.7999,15.1072,2544643.1002534,0
|
| 188 |
+
OWL.US,D,20210913,000000,15.0401,15.4816,14.9253,15.3571,2390355.1936326,0
|
| 189 |
+
OWL.US,D,20210914,000000,15.5196,15.9893,15.2035,15.395,2906621.9948502,0
|
| 190 |
+
OWL.US,D,20210915,000000,15.4242,15.9523,15.4242,15.7597,4517381.0361831,0
|
| 191 |
+
OWL.US,D,20210916,000000,15.6829,16.2101,15.5681,15.6732,4596334.6012147,0
|
| 192 |
+
OWL.US,D,20210917,000000,15.6342,15.9893,15.2132,15.3376,20513352.336537,0
|
| 193 |
+
OWL.US,D,20210920,000000,14.9827,15.1363,14.3544,14.6947,4745595.6943671,0
|
| 194 |
+
OWL.US,D,20210921,000000,14.8096,14.9632,14.4837,14.7045,5426135.1405147,0
|
| 195 |
+
OWL.US,D,20210922,000000,14.7531,15.0692,14.5751,14.9632,1018037.173085,0
|
| 196 |
+
OWL.US,D,20210923,000000,15.0021,15.1743,14.9059,15.0118,1455537.539574,0
|
| 197 |
+
OWL.US,D,20210924,000000,14.9253,15.4904,14.9253,15.2608,1507081.6561611,0
|
| 198 |
+
OWL.US,D,20210927,000000,15.2521,15.6148,15.1402,15.4816,1138157.3483958,0
|
| 199 |
+
OWL.US,D,20210928,000000,15.3853,15.4436,15.1645,15.3376,944302.6927674,0
|
| 200 |
+
OWL.US,D,20210929,000000,15.3279,15.4952,14.9924,15.0215,717530.58301808,0
|
| 201 |
+
OWL.US,D,20210930,000000,15.0595,15.1257,14.829,14.9253,582256.96591953,0
|
| 202 |
+
OWL.US,D,20211001,000000,14.8874,14.9632,14.7531,14.9535,752933.16869008,0
|
| 203 |
+
OWL.US,D,20211004,000000,14.8388,14.8971,14.547,14.5518,1088851.5981253,0
|
| 204 |
+
OWL.US,D,20211005,000000,14.5421,14.7191,14.513,14.685,823918.27301772,0
|
| 205 |
+
OWL.US,D,20211006,000000,14.513,14.6082,14.0713,14.3398,1190675.1594715,0
|
| 206 |
+
OWL.US,D,20211007,000000,14.5227,14.7813,14.3398,14.5605,997295.52691979,0
|
| 207 |
+
OWL.US,D,20211008,000000,14.4935,14.8582,14.4215,14.724,1591661.4685438,0
|
| 208 |
+
OWL.US,D,20211011,000000,14.724,15.0021,14.5985,14.6179,688300.21277907,0
|
| 209 |
+
OWL.US,D,20211012,000000,14.6374,14.8679,14.5431,14.7813,787723.98221772,0
|
| 210 |
+
OWL.US,D,20211013,000000,14.724,15.2608,14.7142,15.2326,873699.04636507,0
|
| 211 |
+
OWL.US,D,20211014,000000,15.3571,15.3571,15.0401,15.1072,628656.02736297,0
|
| 212 |
+
OWL.US,D,20211015,000000,15.1743,15.395,15.0692,15.2423,945730.84656324,0
|
| 213 |
+
OWL.US,D,20211018,000000,15.3376,15.4047,15.1072,15.3376,941812.42027386,0
|
| 214 |
+
OWL.US,D,20211019,000000,15.5099,16.0855,15.3493,16.0574,1620724.244061,0
|
| 215 |
+
OWL.US,D,20211020,000000,16.1148,16.4123,16.0184,16.2295,1232048.4356348,0
|
| 216 |
+
OWL.US,D,20211021,000000,16.2587,16.6895,16.1867,16.5456,1533902.9807964,0
|
| 217 |
+
OWL.US,D,20211022,000000,16.7042,16.7859,16.2829,16.4309,1196165.6859435,0
|
| 218 |
+
OWL.US,D,20211025,000000,16.4785,16.5796,16.2295,16.498,1512454.9691468,0
|
| 219 |
+
OWL.US,D,20211026,000000,16.5456,16.5456,16.2976,16.3831,1347943.7844899,0
|
| 220 |
+
OWL.US,D,20211027,000000,16.2684,16.4503,16.1818,16.3248,1000456.1783009,0
|
| 221 |
+
OWL.US,D,20211028,000000,16.3345,16.9492,16.2587,16.9201,1572819.9146859,0
|
| 222 |
+
OWL.US,D,20211029,000000,16.7956,16.9395,16.354,16.5369,844180.78335225,0
|
| 223 |
+
OWL.US,D,20211101,000000,16.6604,16.8919,16.5699,16.853,771927.92263131,0
|
| 224 |
+
OWL.US,D,20211102,000000,16.9103,17.1603,16.7382,17.1312,718116.65045049,0
|
| 225 |
+
OWL.US,D,20211103,000000,17.025,17.1126,16.4931,16.5369,549697.321389,0
|
| 226 |
+
OWL.US,D,20211104,000000,16.5456,16.5748,16.2198,16.3831,799419.62615415,0
|
| 227 |
+
OWL.US,D,20211105,000000,16.3831,16.498,16.143,16.3831,728988.7154161,0
|
| 228 |
+
OWL.US,D,20211108,000000,16.4026,16.604,16.0622,16.5272,1216490.9157753,0
|
| 229 |
+
OWL.US,D,20211109,000000,16.4698,16.6331,15.3902,15.539,1951494.5337873,0
|
| 230 |
+
OWL.US,D,20211110,000000,15.539,16.1333,15.1645,15.4242,1697084.7177512,0
|
| 231 |
+
OWL.US,D,20211111,000000,15.4904,16.1148,15.4904,15.9134,1114749.6095074,0
|
| 232 |
+
OWL.US,D,20211112,000000,15.9893,16.0574,15.3376,15.3474,1728023.9372405,0
|
| 233 |
+
OWL.US,D,20211115,000000,15.3756,15.4525,15.2035,15.3668,1373880.8670341,0
|
| 234 |
+
OWL.US,D,20211116,000000,15.3474,15.75,15.3279,15.3474,1032797.8468741,0
|
| 235 |
+
OWL.US,D,20211117,000000,15.289,15.5924,15.289,15.5681,1584603.9828314,0
|
| 236 |
+
OWL.US,D,20211118,000000,15.5681,15.7306,15.3853,15.5293,1653591.3169464,0
|
| 237 |
+
OWL.US,D,20211119,000000,15.5293,15.6255,14.9311,14.9506,4539401.7488149,0
|
| 238 |
+
OWL.US,D,20211122,000000,15.1966,15.1966,14.9213,14.9797,2107320.610371,0
|
| 239 |
+
OWL.US,D,20211123,000000,15.0956,15.2015,14.7872,14.9029,2177526.3478325,0
|
| 240 |
+
OWL.US,D,20211124,000000,14.9213,15.0956,14.8737,15.0372,2007036.2471764,0
|
| 241 |
+
OWL.US,D,20211126,000000,14.7775,15.0372,14.7678,14.8932,694776.77200154,0
|
| 242 |
+
OWL.US,D,20211129,000000,14.9991,15.1528,14.8154,14.9797,1067664.7463492,0
|
| 243 |
+
OWL.US,D,20211130,000000,14.8251,14.97,14.508,14.6034,5137152.4869084,0
|
| 244 |
+
OWL.US,D,20211201,000000,14.7191,14.7288,14.2075,14.2367,2692923.3015978,0
|
| 245 |
+
OWL.US,D,20211202,000000,14.2367,14.3719,13.8029,14.3719,3658661.667753,0
|
| 246 |
+
OWL.US,D,20211203,000000,14.2951,14.546,14.0636,14.546,2325029.2386874,0
|
| 247 |
+
OWL.US,D,20211206,000000,14.8737,15.0712,14.5265,14.8737,9565834.7876662,0
|
| 248 |
+
OWL.US,D,20211207,000000,15.4816,16.3492,15.2015,15.3464,56684399.907812,0
|
| 249 |
+
OWL.US,D,20211208,000000,15.4768,15.4768,14.7775,15.0186,7815729.4746736,0
|
| 250 |
+
OWL.US,D,20211209,000000,14.8932,14.97,14.6422,14.7678,3365278.3674611,0
|
| 251 |
+
OWL.US,D,20211210,000000,14.7959,14.9029,14.5265,14.6131,3330244.9014528,0
|
| 252 |
+
OWL.US,D,20211213,000000,14.4973,14.5508,14.261,14.2756,2434955.9534281,0
|
| 253 |
+
OWL.US,D,20211214,000000,14.2465,14.3048,13.8029,13.9955,3863503.5454567,0
|
| 254 |
+
OWL.US,D,20211215,000000,13.9761,14.1064,13.7018,14.0442,2422732.8488025,0
|
| 255 |
+
OWL.US,D,20211216,000000,14.2172,14.3719,13.7212,13.9575,2743201.7181684,0
|
| 256 |
+
OWL.US,D,20211217,000000,13.8029,14.2318,13.6871,14.1014,4955263.888786,0
|
| 257 |
+
OWL.US,D,20211220,000000,13.9381,13.9381,13.5228,13.6969,2647890.7026415,0
|
| 258 |
+
OWL.US,D,20211221,000000,13.8029,14.2172,13.7358,14.1695,2781158.3240196,0
|
| 259 |
+
OWL.US,D,20211222,000000,14.1112,14.4876,14.083,14.4682,2449705.3171441,0
|
| 260 |
+
OWL.US,D,20211223,000000,14.5363,14.5644,14.3816,14.4011,2717154.6194572,0
|
| 261 |
+
OWL.US,D,20211227,000000,14.5838,14.6422,14.4205,14.507,4881191.1344592,0
|
| 262 |
+
OWL.US,D,20211228,000000,14.5411,14.5644,14.3427,14.4487,3498928.474953,0
|
| 263 |
+
OWL.US,D,20211229,000000,14.4876,14.5547,14.3048,14.4205,5030926.2224998,0
|
| 264 |
+
OWL.US,D,20211230,000000,14.473,14.4926,14.4108,14.4487,2081749.5629251,0
|
| 265 |
+
OWL.US,D,20211231,000000,14.4682,14.4828,14.3719,14.3816,1263409.2124001,0
|
| 266 |
+
OWL.US,D,20220103,000000,14.3145,14.4585,14.2172,14.2562,1489746.3984232,0
|
| 267 |
+
OWL.US,D,20220104,000000,14.4205,14.5167,14.0052,14.0149,2653922.0562531,0
|
| 268 |
+
OWL.US,D,20220105,000000,14.0442,14.4011,13.485,13.5034,3297071.4284008,0
|
| 269 |
+
OWL.US,D,20220106,000000,13.6386,13.8895,13.5325,13.7931,2707222.3187602,0
|
| 270 |
+
OWL.US,D,20220107,000000,13.764,13.8993,13.4703,13.5131,1483363.4043522,0
|
| 271 |
+
OWL.US,D,20220110,000000,13.3691,13.446,12.8527,13.2242,2632782.5011468,0
|
| 272 |
+
OWL.US,D,20220111,000000,13.2437,13.5521,13.1659,13.3302,1527933.3184934,0
|
| 273 |
+
OWL.US,D,20220112,000000,13.3205,13.4411,13.234,13.3108,1067680.1691764,0
|
| 274 |
+
OWL.US,D,20220113,000000,13.34,13.4363,13.1036,13.1279,1326706.5514782,0
|
| 275 |
+
OWL.US,D,20220114,000000,12.9441,13.1756,12.7905,12.9441,2237210.6325992,0
|
| 276 |
+
OWL.US,D,20220118,000000,12.8381,12.9247,12.4092,12.4238,1819043.2940606,0
|
| 277 |
+
OWL.US,D,20220119,000000,12.5298,12.6748,12.2254,12.4043,2200319.2300112,0
|
| 278 |
+
OWL.US,D,20220120,000000,12.5492,12.6883,12.2497,12.2789,1888754.4728641,0
|
| 279 |
+
OWL.US,D,20220121,000000,12.1145,12.2887,11.6954,11.7672,2386212.6222551,0
|
| 280 |
+
OWL.US,D,20220124,000000,11.5942,11.8734,11.2946,11.8451,3160753.1718087,0
|
| 281 |
+
OWL.US,D,20220125,000000,11.565,11.7196,11.3529,11.5164,1828122.1983207,0
|
| 282 |
+
OWL.US,D,20220126,000000,11.8451,11.9025,11.5262,11.5844,3867100.1487524,0
|
| 283 |
+
OWL.US,D,20220127,000000,11.7196,11.8266,11.2811,11.3141,2110653.9974166,0
|
| 284 |
+
OWL.US,D,20220128,000000,11.3335,11.6039,11.1118,11.6039,2243108.3217087,0
|
| 285 |
+
OWL.US,D,20220131,000000,11.5893,12.0085,11.5359,11.989,1301472.7498529,0
|
| 286 |
+
OWL.US,D,20220201,000000,12.0765,12.6358,11.9512,12.5677,2317235.5700248,0
|
| 287 |
+
OWL.US,D,20220202,000000,12.5969,12.6651,12.3655,12.4238,1743931.0411825,0
|
| 288 |
+
OWL.US,D,20220203,000000,12.2789,12.3655,12.0183,12.0571,2943066.1354504,0
|
| 289 |
+
OWL.US,D,20220204,000000,12.1048,12.4336,11.9512,12.3558,2693612.187878,0
|
| 290 |
+
OWL.US,D,20220207,000000,12.4336,12.5677,12.2595,12.2984,1434052.5131394,0
|
| 291 |
+
OWL.US,D,20220208,000000,12.2303,12.3178,12.028,12.0474,1406408.6377217,0
|
| 292 |
+
OWL.US,D,20220209,000000,12.168,12.626,12.1145,12.6163,1734241.3929666,0
|
| 293 |
+
OWL.US,D,20220210,000000,12.4714,12.7905,12.3275,12.3849,1220011.4331238,0
|
| 294 |
+
OWL.US,D,20220211,000000,12.3849,12.5007,12.1145,12.2206,2210163.1064988,0
|
| 295 |
+
OWL.US,D,20220214,000000,12.2206,12.346,11.9512,12.028,1924936.4254024,0
|
| 296 |
+
OWL.US,D,20220215,000000,12.1826,12.5055,12.1826,12.4043,3822945.6227563,0
|
| 297 |
+
OWL.US,D,20220216,000000,12.3655,12.9198,12.347,12.7905,3323441.3782942,0
|
| 298 |
+
OWL.US,D,20220217,000000,12.626,12.626,11.4395,11.4494,5746073.464626,0
|
| 299 |
+
OWL.US,D,20220218,000000,11.5076,12.0133,11.4395,11.8646,2980186.824069,0
|
| 300 |
+
OWL.US,D,20220222,000000,11.7196,12.1048,11.565,11.8548,3182035.6451134,0
|
| 301 |
+
OWL.US,D,20220223,000000,12.0085,12.202,11.4444,11.4979,1806222.8119292,0
|
| 302 |
+
OWL.US,D,20220224,000000,11.1215,11.7965,11.0301,11.6905,2397871.2514062,0
|
| 303 |
+
OWL.US,D,20220225,000000,11.8072,12.2059,11.7634,12.0892,1850770.105924,0
|
| 304 |
+
OWL.US,D,20220228,000000,11.9142,12.2157,11.8315,12.1573,1897335.7339008,0
|
| 305 |
+
OWL.US,D,20220301,000000,12.1865,12.2351,11.7051,11.7585,1808889.9328411,0
|
| 306 |
+
OWL.US,D,20220302,000000,11.9142,12.4102,11.9142,12.3324,1723077.3224732,0
|
| 307 |
+
OWL.US,D,20220303,000000,12.4587,12.4587,11.7196,11.846,2445031.1723233,0
|
| 308 |
+
OWL.US,D,20220304,000000,11.6418,11.7974,11.1458,11.2819,1947831.0982404,0
|
| 309 |
+
OWL.US,D,20220307,000000,11.2041,11.4862,10.8735,10.8929,2597263.7301769,0
|
| 310 |
+
OWL.US,D,20220308,000000,10.8249,11.3403,10.7763,11.0777,2535395.573083,0
|
| 311 |
+
OWL.US,D,20220309,000000,11.3793,12.0504,11.3793,11.9045,1639344.7373963,0
|
| 312 |
+
OWL.US,D,20220310,000000,11.6613,12.0795,11.6613,11.9142,1942768.2981751,0
|
| 313 |
+
OWL.US,D,20220311,000000,12.2254,12.4005,11.9239,12.0504,2527830.1622623,0
|
| 314 |
+
OWL.US,D,20220314,000000,11.9532,12.0795,11.3599,11.389,2782839.412181,0
|
| 315 |
+
OWL.US,D,20220315,000000,11.4377,11.7488,11.3403,11.5446,2171326.3713106,0
|
| 316 |
+
OWL.US,D,20220316,000000,11.7391,12.3275,11.7391,12.2643,2623350.9282388,0
|
| 317 |
+
OWL.US,D,20220317,000000,12.2934,12.5366,12.2546,12.4977,1763450.1712475,0
|
| 318 |
+
OWL.US,D,20220318,000000,12.3421,12.6631,12.3129,12.4783,2157724.465936,0
|
| 319 |
+
OWL.US,D,20220321,000000,12.4005,12.4587,12.0698,12.2254,1635111.6854327,0
|
| 320 |
+
OWL.US,D,20220322,000000,12.3226,12.5659,12.2692,12.3226,1983352.9537758,0
|
| 321 |
+
OWL.US,D,20220323,000000,12.2351,12.3712,11.7877,12.2157,1837964.0184314,0
|
| 322 |
+
OWL.US,D,20220324,000000,12.2837,12.3324,12.0795,12.2059,1105046.5948412,0
|
| 323 |
+
OWL.US,D,20220325,000000,12.1962,12.2254,11.9045,12.0504,1000168.2855271,0
|
| 324 |
+
OWL.US,D,20220328,000000,11.992,12.1476,11.7196,12.1087,1272111.7996772,0
|
| 325 |
+
OWL.US,D,20220329,000000,12.3226,12.6922,12.3081,12.6825,1362498.8205834,0
|
| 326 |
+
OWL.US,D,20220330,000000,12.5172,12.5609,12.0551,12.2351,1161296.7300916,0
|
| 327 |
+
OWL.US,D,20220331,000000,12.2546,12.3762,12.1865,12.3324,1072098.295066,0
|
| 328 |
+
OWL.US,D,20220401,000000,12.3907,12.6825,12.1865,12.4393,2480869.7099099,0
|
| 329 |
+
OWL.US,D,20220404,000000,12.4393,12.702,12.3595,12.6922,2710859.0214067,0
|
| 330 |
+
OWL.US,D,20220405,000000,12.6144,12.7982,12.449,12.5463,2212305.8512868,0
|
| 331 |
+
OWL.US,D,20220406,000000,12.3324,12.5366,12.1184,12.3129,3958536.9500945,0
|
| 332 |
+
OWL.US,D,20220407,000000,12.2157,12.2789,11.9676,12.1768,3203600.8702494,0
|
| 333 |
+
OWL.US,D,20220408,000000,12.1282,12.5366,12.0795,12.449,2177875.9319149,0
|
| 334 |
+
OWL.US,D,20220411,000000,12.3615,13.1557,12.3567,12.9742,4727845.0484841,0
|
| 335 |
+
OWL.US,D,20220412,000000,13.0035,13.2855,12.9332,13.0229,3253668.5081821,0
|
| 336 |
+
OWL.US,D,20220413,000000,13.0229,13.7766,12.9936,13.6745,2792126.0105137,0
|
| 337 |
+
OWL.US,D,20220414,000000,13.6842,13.8399,13.5675,13.7037,2642618.1521267,0
|
| 338 |
+
OWL.US,D,20220418,000000,13.694,13.801,13.5287,13.5869,1788011.5376083,0
|
| 339 |
+
OWL.US,D,20220419,000000,13.6453,14.2775,13.5384,14.0733,3755776.1258702,0
|
| 340 |
+
OWL.US,D,20220420,000000,14.0733,14.2969,13.7329,13.9371,3026336.0357123,0
|
| 341 |
+
OWL.US,D,20220421,000000,13.9468,14.1219,13.0804,13.1591,4176912.8727331,0
|
| 342 |
+
OWL.US,D,20220422,000000,13.1591,13.3439,12.7506,12.8479,3061270.7956269,0
|
| 343 |
+
OWL.US,D,20220425,000000,12.6922,12.8479,12.4783,12.8479,1692478.4333701,0
|
| 344 |
+
OWL.US,D,20220426,000000,12.7117,12.7895,12.1865,12.1962,2247215.9346779,0
|
| 345 |
+
OWL.US,D,20220427,000000,12.1865,12.488,12.0989,12.2448,1755519.7535172,0
|
| 346 |
+
OWL.US,D,20220428,000000,12.4102,12.4684,11.778,12.1476,2155756.5131892,0
|
| 347 |
+
OWL.US,D,20220429,000000,12.0989,12.2837,11.6029,11.6029,2189870.7786984,0
|
| 348 |
+
OWL.US,D,20220502,000000,11.7196,12.0795,11.564,12.0601,2302022.4933054,0
|
| 349 |
+
OWL.US,D,20220503,000000,12.1282,12.2837,11.9579,12.2448,1536758.2601995,0
|
| 350 |
+
OWL.US,D,20220504,000000,12.2934,12.3421,11.7294,12.1865,3103744.2334616,0
|
| 351 |
+
OWL.US,D,20220505,000000,12.0601,12.1768,11.4571,11.8072,2891802.7143179,0
|
| 352 |
+
OWL.US,D,20220506,000000,11.8072,12.0746,11.5543,11.9239,2263125.0949969,0
|
| 353 |
+
OWL.US,D,20220509,000000,11.6515,11.8072,11.0291,11.1166,3002281.5662712,0
|
| 354 |
+
OWL.US,D,20220510,000000,11.3209,11.5932,10.5623,10.6888,3585027.9499061,0
|
| 355 |
+
OWL.US,D,20220511,000000,10.6789,10.9659,10.1733,10.1927,2424930.0875799,0
|
| 356 |
+
OWL.US,D,20220512,000000,10.1149,10.3289,9.66748,10.2705,4313447.0489055,0
|
| 357 |
+
OWL.US,D,20220513,000000,10.4845,10.9853,10.397,10.8249,2648822.2414025,0
|
| 358 |
+
OWL.US,D,20220516,000000,10.6985,10.9659,10.538,10.8151,2338189.0230164,0
|
| 359 |
+
OWL.US,D,20220517,000000,11.1263,11.3209,10.7082,11.2819,2062514.2128799,0
|
| 360 |
+
OWL.US,D,20220518,000000,11.1166,11.3015,10.9269,10.9513,2133621.6716365,0
|
| 361 |
+
OWL.US,D,20220519,000000,10.8139,11.1231,10.8139,11.0298,2607122.1619545,0
|
| 362 |
+
OWL.US,D,20220520,000000,11.2555,11.6578,10.7452,11.4615,6959398.0217742,0
|
| 363 |
+
OWL.US,D,20220523,000000,11.8639,12.0454,11.4419,11.5499,4075442.8729855,0
|
| 364 |
+
OWL.US,D,20220524,000000,11.5891,11.7854,11.4076,11.6676,2681523.5238562,0
|
| 365 |
+
OWL.US,D,20220525,000000,11.54,11.7756,11.4517,11.648,1729898.4124567,0
|
| 366 |
+
OWL.US,D,20220526,000000,11.7167,11.9228,11.697,11.7756,2221597.559464,0
|
| 367 |
+
OWL.US,D,20220527,000000,11.9523,12.4773,11.9523,12.1583,3077355.8893331,0
|
| 368 |
+
OWL.US,D,20220531,000000,12.1779,12.4085,12.0602,12.3055,3885983.8454644,0
|
| 369 |
+
OWL.US,D,20220601,000000,12.3055,12.5116,11.8345,11.8541,2638000.6123994,0
|
| 370 |
+
OWL.US,D,20220602,000000,11.7266,12.3349,11.5842,12.3055,10937784.873545,0
|
| 371 |
+
OWL.US,D,20220603,000000,12.0798,12.384,12.0798,12.1976,3446892.5043304,0
|
| 372 |
+
OWL.US,D,20220606,000000,12.5214,12.8157,12.3987,12.5802,4196455.9085398,0
|
| 373 |
+
OWL.US,D,20220607,000000,12.5017,12.5116,12.0612,12.2859,4356976.7704134,0
|
| 374 |
+
OWL.US,D,20220608,000000,12.3055,12.6293,12.2761,12.4331,2731362.551476,0
|
| 375 |
+
OWL.US,D,20220609,000000,12.2859,12.4134,12.0552,12.1387,2575519.161882,0
|
| 376 |
+
OWL.US,D,20220610,000000,11.8639,11.9424,11.177,11.2457,3056194.1487325,0
|
| 377 |
+
OWL.US,D,20220613,000000,10.8924,10.9317,9.9725,10.1073,4903460.4293483,0
|
| 378 |
+
OWL.US,D,20220614,000000,10.2153,10.333,9.73449,9.85224,3469980.2629285,0
|
| 379 |
+
OWL.US,D,20220615,000000,9.92092,10.6225,9.85224,10.392,4939153.9247869,0
|
| 380 |
+
OWL.US,D,20220616,000000,10.0387,10.1564,9.60692,9.7443,5622419.5094839,0
|
| 381 |
+
OWL.US,D,20220617,000000,9.70505,9.92092,9.56766,9.83262,4582584.8119153,0
|
| 382 |
+
OWL.US,D,20220621,000000,10.0289,10.2643,9.96022,9.97002,3563766.129776,0
|
| 383 |
+
OWL.US,D,20220622,000000,9.83262,10.0681,9.75412,9.96022,3789735.936563,0
|
| 384 |
+
OWL.US,D,20220623,000000,9.97982,10.2251,9.86697,10.1662,3132977.0471739,0
|
| 385 |
+
OWL.US,D,20220624,000000,10.3036,10.7845,10.3036,10.6471,27970788.969835,0
|
| 386 |
+
OWL.US,D,20220627,000000,10.6373,10.9906,10.4411,10.9513,5402648.6272887,0
|
| 387 |
+
OWL.US,D,20220628,000000,11.0494,11.2849,10.5981,10.6864,4543788.2874808,0
|
| 388 |
+
OWL.US,D,20220629,000000,10.6177,10.6569,9.95527,10.0092,4147409.7073761,0
|
| 389 |
+
OWL.US,D,20220630,000000,9.81299,9.97982,9.62164,9.84243,3670545.9942349,0
|
| 390 |
+
OWL.US,D,20220701,000000,9.81299,10.0289,9.63145,9.86206,2298900.1770476,0
|
| 391 |
+
OWL.US,D,20220705,000000,9.67561,10.181,9.56276,10.1564,2297913.7297346,0
|
| 392 |
+
OWL.US,D,20220706,000000,10.1564,10.495,10.0092,10.0387,2111150.1083528,0
|
| 393 |
+
OWL.US,D,20220707,000000,10.0681,10.3528,10.0387,10.3429,1867074.7133325,0
|
| 394 |
+
OWL.US,D,20220708,000000,10.2643,10.5883,10.1172,10.3134,1956762.951414,0
|
| 395 |
+
OWL.US,D,20220711,000000,10.176,10.2349,9.86697,10.1172,2512288.7043656,0
|
| 396 |
+
OWL.US,D,20220712,000000,10.0583,10.2545,9.95527,10.0583,2534224.9283937,0
|
| 397 |
+
OWL.US,D,20220713,000000,9.81299,9.94547,9.54804,9.70505,3493641.7506972,0
|
| 398 |
+
OWL.US,D,20220714,000000,9.5186,9.63145,9.34197,9.50879,2841273.9785308,0
|
| 399 |
+
OWL.US,D,20220715,000000,9.62655,9.97982,9.53823,9.91112,1772158.7121151,0
|
| 400 |
+
OWL.US,D,20220718,000000,10.1466,10.3528,10.0387,10.0975,2739371.3215512,0
|
| 401 |
+
OWL.US,D,20220719,000000,10.2742,10.706,10.1858,10.6373,2164301.0716826,0
|
| 402 |
+
OWL.US,D,20220720,000000,10.6079,11.0887,10.4999,11.0298,2107363.292015,0
|
| 403 |
+
OWL.US,D,20220721,000000,11.02,11.0494,10.6324,10.9219,2746879.7345698,0
|
| 404 |
+
OWL.US,D,20220722,000000,10.9219,11.0411,10.5244,10.6569,1203837.6776948,0
|
| 405 |
+
OWL.US,D,20220725,000000,10.6766,10.7649,10.4607,10.7158,1024625.2697316,0
|
| 406 |
+
OWL.US,D,20220726,000000,10.6373,10.6667,10.3822,10.392,1548772.2151818,0
|
| 407 |
+
OWL.US,D,20220727,000000,10.549,10.7551,10.4214,10.706,1809965.7320652,0
|
| 408 |
+
OWL.US,D,20220728,000000,10.7747,11.1377,10.6275,11.1377,2567768.2132637,0
|
| 409 |
+
OWL.US,D,20220729,000000,11.02,11.3144,11.0004,11.1966,3035044.6368176,0
|
| 410 |
+
OWL.US,D,20220801,000000,10.9807,11.2653,10.809,11.1574,2226458.4620291,0
|
| 411 |
+
OWL.US,D,20220802,000000,11.0102,11.226,10.8728,11.0985,3305643.0320599,0
|
| 412 |
+
OWL.US,D,20220803,000000,11.1377,11.383,11.0887,11.2555,3072046.6016258,0
|
| 413 |
+
OWL.US,D,20220804,000000,11.2849,11.8345,11.2653,11.7069,4071910.820933,0
|
| 414 |
+
OWL.US,D,20220805,000000,11.5499,12.2809,11.5106,12.0798,3384179.7278418,0
|
| 415 |
+
OWL.US,D,20220808,000000,12.1632,12.5508,12.1191,12.2564,3030418.1173952,0
|
| 416 |
+
OWL.US,D,20220809,000000,12.227,12.7667,12.0504,12.1976,3848486.6188854,0
|
| 417 |
+
OWL.US,D,20220810,000000,12.5116,12.5802,12.2809,12.5704,7715598.5451462,0
|
| 418 |
+
OWL.US,D,20220811,000000,12.7372,12.8521,12.5214,12.6293,5039072.477512,0
|
| 419 |
+
OWL.US,D,20220812,000000,12.6391,12.7863,12.4919,12.7863,3296022.113587,0
|
| 420 |
+
OWL.US,D,20220815,000000,12.6489,12.7961,12.6097,12.7274,2745999.2691996,0
|
| 421 |
+
OWL.US,D,20220816,000000,12.5606,12.6195,12.3447,12.5214,4154449.3541097,0
|
| 422 |
+
OWL.US,D,20220817,000000,12.3153,12.5263,12.0798,12.2859,3243331.7640851,0
|
| 423 |
+
OWL.US,D,20220818,000000,12.227,12.4527,12.2172,12.3055,2082527.8504192,0
|
| 424 |
+
OWL.US,D,20220819,000000,12.1273,12.1273,11.5234,11.761,3923642.9323721,0
|
| 425 |
+
OWL.US,D,20220822,000000,11.4739,11.7808,11.4244,11.7511,2659842.8329342,0
|
| 426 |
+
OWL.US,D,20220823,000000,11.7313,12.0481,11.7165,11.8303,1651430.8785101,0
|
| 427 |
+
OWL.US,D,20220824,000000,11.8204,12.152,11.8204,11.9986,1386876.9223667,0
|
| 428 |
+
OWL.US,D,20220825,000000,12.0778,12.2461,12.0283,12.1075,2287449.6845527,0
|
| 429 |
+
OWL.US,D,20220826,000000,12.0778,12.0778,11.3304,11.3551,3050171.6373013,0
|
| 430 |
+
OWL.US,D,20220829,000000,11.1967,11.4046,11.1076,11.1076,2358675.1280571,0
|
| 431 |
+
OWL.US,D,20220830,000000,11.1967,11.266,10.8997,10.9789,2342399.0960174,0
|
| 432 |
+
OWL.US,D,20220831,000000,11.0383,11.1175,10.8948,10.9888,2775784.1820015,0
|
| 433 |
+
OWL.US,D,20220901,000000,10.8997,10.9294,10.5037,10.8898,3464173.568143,0
|
| 434 |
+
OWL.US,D,20220902,000000,11.0581,11.167,10.6819,10.7017,2155835.3439178,0
|
| 435 |
+
OWL.US,D,20220906,000000,10.7314,10.8502,10.5532,10.8403,3136849.8666398,0
|
| 436 |
+
OWL.US,D,20220907,000000,10.8502,11.1769,10.7314,11.1472,2230848.7300864,0
|
| 437 |
+
OWL.US,D,20220908,000000,10.9591,11.2066,10.87,11.1967,1557487.8802007,0
|
| 438 |
+
OWL.US,D,20220909,000000,11.3254,11.5729,11.2858,11.4442,1355655.1837509,0
|
| 439 |
+
OWL.US,D,20220912,000000,11.6422,11.7115,11.4591,11.5333,1534878.4080263,0
|
| 440 |
+
OWL.US,D,20220913,000000,11.2462,11.3353,10.8898,10.9393,2289540.6289034,0
|
| 441 |
+
OWL.US,D,20220914,000000,10.9789,11.0136,10.8304,10.9294,2426852.0353054,0
|
| 442 |
+
OWL.US,D,20220915,000000,10.8799,11.365,10.8799,10.9096,3204346.9644445,0
|
| 443 |
+
OWL.US,D,20220916,000000,10.7314,10.8205,10.4938,10.7908,3217751.2308858,0
|
| 444 |
+
OWL.US,D,20220919,000000,10.6126,10.9195,10.6126,10.8898,2803002.8228098,0
|
| 445 |
+
OWL.US,D,20220920,000000,10.8304,10.8997,10.5532,10.6918,2470019.4299072,0
|
| 446 |
+
OWL.US,D,20220921,000000,10.8403,11.0185,10.5136,10.5334,2064820.6778172,0
|
| 447 |
+
OWL.US,D,20220922,000000,10.5433,10.6324,10.0879,10.1968,2686225.0960021,0
|
| 448 |
+
OWL.US,D,20220923,000000,10.0483,10.0978,9.55334,9.67214,4394840.7772079,0
|
| 449 |
+
OWL.US,D,20220926,000000,9.64244,9.81073,9.21674,9.23654,4125653.4095976,0
|
| 450 |
+
OWL.US,D,20220927,000000,9.41474,9.54344,9.17715,9.23654,2865568.5243247,0
|
| 451 |
+
OWL.US,D,20220928,000000,9.27614,9.56324,9.24644,9.50384,2026400.8380213,0
|
| 452 |
+
OWL.US,D,20220929,000000,9.31574,9.38504,9.09795,9.18705,5487476.3741239,0
|
| 453 |
+
OWL.US,D,20220930,000000,9.09795,9.39494,9.08805,9.13755,4184248.3370823,0
|
| 454 |
+
OWL.US,D,20221003,000000,9.24644,9.46919,9.12765,9.37514,3291935.3101405,0
|
| 455 |
+
OWL.US,D,20221004,000000,9.60284,9.92953,9.56324,9.78104,4145025.4534416,0
|
| 456 |
+
OWL.US,D,20221005,000000,9.56324,9.72164,9.36029,9.44444,4885126.8227173,0
|
| 457 |
+
OWL.US,D,20221006,000000,9.38504,9.65729,9.29099,9.37514,2225869.8582485,0
|
| 458 |
+
OWL.US,D,20221007,000000,9.21674,9.34544,8.90985,9.08805,6113505.1127133,0
|
| 459 |
+
OWL.US,D,20221010,000000,9.13755,9.25634,9.00885,9.07815,3310491.1786051,0
|
| 460 |
+
OWL.US,D,20221011,000000,9.00885,9.06825,8.55841,8.73165,6325073.3268692,0
|
| 461 |
+
OWL.US,D,20221012,000000,8.69205,8.77125,8.40496,8.49406,3858369.1043818,0
|
| 462 |
+
OWL.US,D,20221013,000000,8.21686,8.58811,7.97432,8.47426,7755894.4246134,0
|
| 463 |
+
OWL.US,D,20221014,000000,8.70195,8.89995,8.21191,8.48416,6868491.5814825,0
|
| 464 |
+
OWL.US,D,20221017,000000,8.67225,9.08805,8.67225,9.08805,3631881.446719,0
|
| 465 |
+
OWL.US,D,20221018,000000,9.38504,9.61274,9.26624,9.35534,4504367.8766971,0
|
| 466 |
+
OWL.US,D,20221019,000000,9.15735,9.26624,8.81085,8.91975,3098364.369171,0
|
| 467 |
+
OWL.US,D,20221020,000000,8.93955,9.09795,8.57326,8.62275,4191958.5681106,0
|
| 468 |
+
OWL.US,D,20221021,000000,8.57326,8.91975,8.44951,8.85045,3042823.0285327,0
|
| 469 |
+
OWL.US,D,20221024,000000,8.89995,9.04845,8.54851,8.91975,2945063.8042537,0
|
| 470 |
+
OWL.US,D,20221025,000000,8.98905,9.60284,8.98905,9.60284,3767611.0082644,0
|
| 471 |
+
OWL.US,D,20221026,000000,9.62759,10.0087,9.53354,9.76124,3023165.1212823,0
|
| 472 |
+
OWL.US,D,20221027,000000,9.84043,9.95428,9.64244,9.67214,2033621.1617984,0
|
| 473 |
+
OWL.US,D,20221028,000000,9.67214,10.0681,9.63254,10.0186,2190683.4063108,0
|
| 474 |
+
OWL.US,D,20221031,000000,9.95923,10.0582,9.86023,9.91963,2009710.6575836,0
|
| 475 |
+
OWL.US,D,20221101,000000,10.1374,10.1572,9.72659,9.94933,3069244.6862043,0
|
| 476 |
+
OWL.US,D,20221102,000000,9.93943,10.0582,9.63254,9.65234,3852209.4045507,0
|
| 477 |
+
OWL.US,D,20221103,000000,9.46424,9.58799,9.32069,9.39494,3822456.3775706,0
|
| 478 |
+
OWL.US,D,20221104,000000,9.91963,10.3899,9.60284,10.2958,5151905.0587931,0
|
| 479 |
+
OWL.US,D,20221107,000000,10.474,11.1274,10.4245,11.0482,6807814.8007095,0
|
| 480 |
+
OWL.US,D,20221108,000000,11.0581,11.6125,11.0086,11.4343,10352262.449793,0
|
| 481 |
+
OWL.US,D,20221109,000000,11.266,11.469,11.1274,11.2858,2865923.0757581,0
|
| 482 |
+
OWL.US,D,20221110,000000,11.8699,12.7906,11.5185,12.6718,12633856.480046,0
|
| 483 |
+
OWL.US,D,20221111,000000,12.5827,13.6915,12.5827,13.3945,9409521.2997508,0
|
| 484 |
+
OWL.US,D,20221114,000000,13.1569,13.1814,12.2659,12.3055,4038659.0133114,0
|
| 485 |
+
OWL.US,D,20221115,000000,12.6421,12.8995,12.3253,12.4738,3405730.1583648,0
|
| 486 |
+
OWL.US,D,20221116,000000,12.355,12.3748,12.0184,12.0283,2996310.1229698,0
|
| 487 |
+
OWL.US,D,20221117,000000,11.8006,11.9392,11.7016,11.86,2058344.8110384,0
|
| 488 |
+
OWL.US,D,20221118,000000,12.11,12.24,11.83,11.87,1508500,0
|
| 489 |
+
OWL.US,D,20221121,000000,11.82,12.155,11.8,11.87,3085835,0
|
| 490 |
+
OWL.US,D,20221122,000000,11.9,12.02,11.54,11.6,2409421,0
|
| 491 |
+
OWL.US,D,20221123,000000,11.62,11.75,11.59,11.67,2272699,0
|
| 492 |
+
OWL.US,D,20221125,000000,11.63,11.71,11.47,11.71,1097707,0
|
| 493 |
+
OWL.US,D,20221128,000000,11.53,11.625,11.22,11.26,2532323,0
|
| 494 |
+
OWL.US,D,20221129,000000,11.38,11.42,11.15,11.21,2277910,0
|
| 495 |
+
OWL.US,D,20221130,000000,11.27,11.31,10.89,11.3,11160082,0
|
| 496 |
+
OWL.US,D,20221201,000000,10.96,11.145,10.26,11.08,10445998,0
|
| 497 |
+
OWL.US,D,20221202,000000,10.9,11.055,10.825,11,5567776,0
|
| 498 |
+
OWL.US,D,20221205,000000,11.03,11.095,10.74,10.82,4073645,0
|
| 499 |
+
OWL.US,D,20221206,000000,10.79,10.8798,10.59,10.7,5463739,0
|
| 500 |
+
OWL.US,D,20221207,000000,10.63,10.91,10.56,10.8,2714656,0
|
| 501 |
+
OWL.US,D,20221208,000000,10.89,11.4,10.89,11.22,4370045,0
|
| 502 |
+
OWL.US,D,20221209,000000,11.17,11.245,11.04,11.12,1918625,0
|
| 503 |
+
OWL.US,D,20221212,000000,11.1,11.44,11.03,11.43,2489836,0
|
| 504 |
+
OWL.US,D,20221213,000000,12,12.01,11.525,11.72,6276510,0
|
| 505 |
+
OWL.US,D,20221214,000000,11.67,11.92,11.54,11.68,2938415,0
|
| 506 |
+
OWL.US,D,20221215,000000,11.5,11.59,11.12,11.13,2398455,0
|
| 507 |
+
OWL.US,D,20221216,000000,10.89,11,10.29,10.53,5246699,0
|
| 508 |
+
OWL.US,D,20221219,000000,10.53,10.68,10.26,10.41,4080360,0
|
| 509 |
+
OWL.US,D,20221220,000000,10.39,10.565,10.39,10.54,1758333,0
|
| 510 |
+
OWL.US,D,20221221,000000,10.68,10.86,10.65,10.83,1537725,0
|
| 511 |
+
OWL.US,D,20221222,000000,10.65,10.7,10.42,10.61,1816020,0
|
| 512 |
+
OWL.US,D,20221223,000000,10.61,10.725,10.5,10.72,1506126,0
|
| 513 |
+
OWL.US,D,20221227,000000,10.7,10.8199,10.48,10.54,2650553,0
|
| 514 |
+
OWL.US,D,20221228,000000,10.5,10.58,10.23,10.25,3055505,0
|
| 515 |
+
OWL.US,D,20221229,000000,10.43,10.69,10.37,10.67,1906548,0
|
| 516 |
+
OWL.US,D,20221230,000000,10.52,10.65,10.435,10.6,2179328,0
|
| 517 |
+
OWL.US,D,20230103,000000,10.51,10.7188,9.87,10.09,4288636,0
|
| 518 |
+
OWL.US,D,20230104,000000,10.23,10.5,10.07,10.42,2162675,0
|
| 519 |
+
OWL.US,D,20230105,000000,10.29,10.52,10.16,10.35,3054535,0
|
| 520 |
+
OWL.US,D,20230106,000000,10.45,10.685,10.39,10.67,2516986,0
|
| 521 |
+
OWL.US,D,20230109,000000,10.8,11.35,10.72,11.28,4343182,0
|
| 522 |
+
OWL.US,D,20230110,000000,11.24,11.59,11.01,11.57,2398689,0
|
| 523 |
+
OWL.US,D,20230111,000000,11.75,12.02,11.72,12.01,4446004,0
|
| 524 |
+
OWL.US,D,20230112,000000,12.12,12.39,11.85,12.37,3610901,0
|
| 525 |
+
OWL.US,D,20230113,000000,12.24,12.4,12.18,12.38,2309684,0
|
| 526 |
+
OWL.US,D,20230117,000000,12.33,12.725,12.315,12.54,2662344,0
|
| 527 |
+
OWL.US,D,20230118,000000,12.66,12.82,12.495,12.54,2787093,0
|
| 528 |
+
OWL.US,D,20230119,000000,12.42,12.54,11.97,12.12,4147080,0
|
| 529 |
+
OWL.US,D,20230120,000000,12.19,12.58,12.06,12.49,1623470,0
|
| 530 |
+
OWL.US,D,20230123,000000,12.45,12.53,12.325,12.52,2443391,0
|
| 531 |
+
OWL.US,D,20230124,000000,12.32,12.52,12.24,12.51,1736526,0
|
| 532 |
+
OWL.US,D,20230125,000000,12.28,12.41,12.01,12.4,2021526,0
|
| 533 |
+
OWL.US,D,20230126,000000,12.53,12.6135,12.365,12.57,2139954,0
|
| 534 |
+
OWL.US,D,20230127,000000,12.6,12.765,12.38,12.61,3108145,0
|
| 535 |
+
OWL.US,D,20230130,000000,12.43,12.53,12.25,12.26,3171493,0
|
| 536 |
+
OWL.US,D,20230131,000000,12.28,12.6,12.25,12.58,2624282,0
|
| 537 |
+
OWL.US,D,20230201,000000,12.54,13.04,12.535,12.92,1993015,0
|
| 538 |
+
OWL.US,D,20230202,000000,13.06,13.44,13.025,13.1,5546709,0
|
| 539 |
+
OWL.US,D,20230203,000000,12.83,13.12,12.74,13.04,4409122,0
|
| 540 |
+
OWL.US,D,20230206,000000,12.92,13.1,12.82,12.94,2609439,0
|
| 541 |
+
OWL.US,D,20230207,000000,12.85,13.34,12.76,13.34,3028750,0
|
| 542 |
+
OWL.US,D,20230208,000000,13.32,13.52,13.215,13.44,5100516,0
|
| 543 |
+
OWL.US,D,20230209,000000,13.55,13.635,12.99,13.14,5190945,0
|
| 544 |
+
OWL.US,D,20230210,000000,12.93,13.05,12.65,12.82,4556568,0
|
| 545 |
+
OWL.US,D,20230213,000000,12.96,13.01,12.53,12.88,4363911,0
|
| 546 |
+
OWL.US,D,20230214,000000,13.1,13.44,12.855,13.35,5130456,0
|
| 547 |
+
OWL.US,D,20230215,000000,13.35,14.04,13.31,13.78,4810918,0
|
| 548 |
+
OWL.US,D,20230216,000000,13.52,13.85,13.41,13.67,3543235,0
|
| 549 |
+
OWL.US,D,20230217,000000,13.53,13.665,13.425,13.52,3510583,0
|
| 550 |
+
OWL.US,D,20230221,000000,13.28,13.32,12.67,12.73,4159541,0
|
| 551 |
+
OWL.US,D,20230222,000000,12.8,12.95,12.665,12.75,2796377,0
|
| 552 |
+
OWL.US,D,20230223,000000,12.65,12.84,12.49,12.66,3542234,0
|
| 553 |
+
OWL.US,D,20230224,000000,12.5,12.535,12.3,12.41,4683051,0
|
| 554 |
+
OWL.US,D,20230227,000000,12.68,12.705,12.195,12.31,4040375,0
|
| 555 |
+
OWL.US,D,20230228,000000,12.38,12.64,12.24,12.34,6728963,0
|
| 556 |
+
OWL.US,D,20230301,000000,12.31,12.58,12.22,12.4,5572917,0
|
| 557 |
+
OWL.US,D,20230302,000000,12.24,12.36,12.07,12.25,4108628,0
|
| 558 |
+
OWL.US,D,20230303,000000,12.25,12.68,12.22,12.6,5544863,0
|
| 559 |
+
OWL.US,D,20230306,000000,12.6,12.72,12.465,12.5,3880977,0
|
| 560 |
+
OWL.US,D,20230307,000000,12.48,12.505,12.15,12.19,3525356,0
|
| 561 |
+
OWL.US,D,20230308,000000,12.25,12.41,12.175,12.31,3118359,0
|
| 562 |
+
OWL.US,D,20230309,000000,12.3,12.41,11.79,11.83,2586987,0
|
| 563 |
+
OWL.US,D,20230310,000000,11.76,11.77,10.5201,10.64,12287727,0
|
| 564 |
+
OWL.US,D,20230313,000000,10.19,10.555,9.83,10.13,8737514,0
|
| 565 |
+
OWL.US,D,20230314,000000,10.78,10.96,10.175,10.28,4326428,0
|
| 566 |
+
OWL.US,D,20230315,000000,10,10.225,9.935,10.12,4073528,0
|
| 567 |
+
OWL.US,D,20230316,000000,9.9,10.57,9.89,10.45,5190921,0
|
| 568 |
+
OWL.US,D,20230317,000000,10.32,10.45,9.97,10.23,4445153,0
|
| 569 |
+
OWL.US,D,20230320,000000,10.35,10.39,10.06,10.25,2613911,0
|
| 570 |
+
OWL.US,D,20230321,000000,10.56,11.24,10.56,11.04,3453590,0
|
| 571 |
+
OWL.US,D,20230322,000000,11.31,11.31,10.71,10.72,5147975,0
|
| 572 |
+
OWL.US,D,20230323,000000,10.81,11.035,10.7225,10.91,4338982,0
|
| 573 |
+
OWL.US,D,20230324,000000,10.73,11.05,10.56,11,2956789,0
|
| 574 |
+
OWL.US,D,20230327,000000,11.22,11.22,10.94,11,3300460,0
|
| 575 |
+
OWL.US,D,20230328,000000,11,11.06,10.88,11.06,2603505,0
|
| 576 |
+
OWL.US,D,20230329,000000,11.18,11.25,10.96,11.07,6625279,0
|
| 577 |
+
OWL.US,D,20230330,000000,11.23,11.27,10.85,11.01,2122901,0
|
| 578 |
+
OWL.US,D,20230331,000000,11.16,11.34,10.95,11.08,5273269,0
|
| 579 |
+
OWL.US,D,20230403,000000,10.89,11.04,10.735,11,3126403,0
|
| 580 |
+
OWL.US,D,20230404,000000,11.06,11.07,10.745,10.89,3269122,0
|
| 581 |
+
OWL.US,D,20230405,000000,10.74,10.785,10.46,10.51,3340605,0
|
| 582 |
+
OWL.US,D,20230406,000000,10.5,10.77,10.44,10.72,1532828,0
|
| 583 |
+
OWL.US,D,20230410,000000,10.68,10.82,10.61,10.81,1382519,0
|
| 584 |
+
OWL.US,D,20230411,000000,10.84,11.02,10.83,10.97,1947622,0
|
| 585 |
+
OWL.US,D,20230412,000000,11.07,11.125,10.7,10.71,3626164,0
|
| 586 |
+
OWL.US,D,20230413,000000,10.82,11,10.69,10.89,14173134,0
|
| 587 |
+
OWL.US,D,20230414,000000,10.96,11.12,10.705,10.79,2703156,0
|
| 588 |
+
OWL.US,D,20230417,000000,10.74,11.09,10.71,11.08,1523815,0
|
| 589 |
+
OWL.US,D,20230418,000000,11.18,11.19,10.98,11,1802358,0
|
| 590 |
+
OWL.US,D,20230419,000000,10.93,11.23,10.9,11.14,1739745,0
|
| 591 |
+
OWL.US,D,20230420,000000,10.96,11.14,10.835,11.08,2496806,0
|
| 592 |
+
OWL.US,D,20230421,000000,11.12,11.13,10.715,10.89,2298832,0
|
| 593 |
+
OWL.US,D,20230424,000000,10.95,11.08,10.89,11.03,2671990,0
|
| 594 |
+
OWL.US,D,20230425,000000,10.86,10.91,10.63,10.75,2105718,0
|
| 595 |
+
OWL.US,D,20230426,000000,10.77,10.94,10.6,10.6,2114491,0
|
| 596 |
+
OWL.US,D,20230427,000000,10.71,10.9875,10.66,10.97,1782834,0
|
| 597 |
+
OWL.US,D,20230428,000000,10.88,11.33,10.88,11.26,2783576,0
|
| 598 |
+
OWL.US,D,20230501,000000,11.2,11.62,11.04,11.18,4487816,0
|
| 599 |
+
OWL.US,D,20230502,000000,11.07,11.17,10.62,10.73,3324845,0
|
| 600 |
+
OWL.US,D,20230503,000000,10.74,11.02,10.62,10.65,3548894,0
|
| 601 |
+
OWL.US,D,20230504,000000,10.96,11.16,9.8203,9.94,8660951,0
|
| 602 |
+
OWL.US,D,20230505,000000,10.37,10.57,10.2,10.3,3738221,0
|
| 603 |
+
OWL.US,D,20230508,000000,10.35,10.52,10.13,10.29,3394532,0
|
| 604 |
+
OWL.US,D,20230509,000000,10.16,10.245,10.11,10.14,1907621,0
|
| 605 |
+
OWL.US,D,20230510,000000,10.3,10.35,10,10.13,2905187,0
|
| 606 |
+
OWL.US,D,20230511,000000,10.08,10.25,10,10.22,2393774,0
|
| 607 |
+
OWL.US,D,20230512,000000,10.29,10.295,10.04,10.13,1740695,0
|
| 608 |
+
OWL.US,D,20230515,000000,10.14,10.27,10.07,10.23,1858134,0
|
| 609 |
+
OWL.US,D,20230516,000000,10.14,10.1688,9.98,9.98,2062380,0
|
| 610 |
+
OWL.US,D,20230517,000000,10.1,10.19,9.94,10.13,2379460,0
|
| 611 |
+
OWL.US,D,20230518,000000,10.03,10.06,9.85,10,2476269,0
|
| 612 |
+
OWL.US,D,20230519,000000,10.22,10.25,9.985,10.07,2746942,0
|
| 613 |
+
OWL.US,D,20230522,000000,10.07,10.32,9.99,10.22,2134648,0
|
| 614 |
+
OWL.US,D,20230523,000000,10.17,10.32,10.02,10.13,1981544,0
|
| 615 |
+
OWL.US,D,20230524,000000,10.01,10.02,9.9,9.96,2278498,0
|
| 616 |
+
OWL.US,D,20230525,000000,9.99,10.02,9.7,9.85,2629348,0
|
| 617 |
+
OWL.US,D,20230526,000000,9.89,10.12,9.86,9.99,2105102,0
|
| 618 |
+
OWL.US,D,20230530,000000,10.1,10.175,9.955,10.13,1752305,0
|
| 619 |
+
OWL.US,D,20230531,000000,10.13,10.31,9.99,10.25,4806464,0
|
| 620 |
+
OWL.US,D,20230601,000000,9.96,10.26,9.84,10.2,8033225,0
|
| 621 |
+
OWL.US,D,20230602,000000,10.36,10.63,10.335,10.36,3766543,0
|
| 622 |
+
OWL.US,D,20230605,000000,10.32,10.51,10.24,10.42,2093106,0
|
| 623 |
+
OWL.US,D,20230606,000000,10.35,11.0497,10.35,10.96,4706566,0
|
| 624 |
+
OWL.US,D,20230607,000000,11.04,11.41,11.02,11.28,4194904,0
|
| 625 |
+
OWL.US,D,20230608,000000,11.32,11.66,11.165,11.63,5286691,0
|
| 626 |
+
OWL.US,D,20230609,000000,11.65,11.7,11.15,11.21,5444306,0
|
| 627 |
+
OWL.US,D,20230612,000000,11.19,11.46,11.11,11.37,2785895,0
|
| 628 |
+
OWL.US,D,20230613,000000,11.49,11.615,11.41,11.52,3664808,0
|
| 629 |
+
OWL.US,D,20230614,000000,11.55,11.585,11.325,11.44,3413479,0
|
| 630 |
+
OWL.US,D,20230615,000000,11.37,11.75,11.34,11.72,2974262,0
|
| 631 |
+
OWL.US,D,20230616,000000,11.69,11.77,11.38,11.55,3237795,0
|
| 632 |
+
OWL.US,D,20230620,000000,11.45,11.63,11.315,11.58,2423697,0
|
| 633 |
+
OWL.US,D,20230621,000000,11.5,11.56,11.27,11.3,3187905,0
|
| 634 |
+
OWL.US,D,20230622,000000,11.26,11.285,11.02,11.08,6086824,0
|
| 635 |
+
OWL.US,D,20230623,000000,10.94,11.06,10.77,11.02,10767786,0
|
| 636 |
+
OWL.US,D,20230626,000000,10.99,11.2,10.99,11.06,3793736,0
|
| 637 |
+
OWL.US,D,20230627,000000,11.04,11.27,10.87,11.21,5068231,0
|
| 638 |
+
OWL.US,D,20230628,000000,11.18,11.47,11.13,11.43,3243190,0
|
| 639 |
+
OWL.US,D,20230629,000000,11.43,11.6,11.4,11.54,2606676,0
|
| 640 |
+
OWL.US,D,20230630,000000,11.68,11.71,11.595,11.65,3269235,0
|
| 641 |
+
OWL.US,D,20230703,000000,11.6,11.65,11.47,11.58,1195827,0
|
| 642 |
+
OWL.US,D,20230705,000000,11.53,11.53,11.295,11.3,3156474,0
|
| 643 |
+
OWL.US,D,20230706,000000,11.14,11.22,10.85,11.09,2910297,0
|
| 644 |
+
OWL.US,D,20230707,000000,11.08,11.42,11.07,11.32,3223068,0
|
| 645 |
+
OWL.US,D,20230710,000000,11.3,11.48,11.26,11.31,1985433,0
|
| 646 |
+
OWL.US,D,20230711,000000,11.33,11.46,11.22,11.3,3523703,0
|
| 647 |
+
OWL.US,D,20230712,000000,11.5,11.575,11.385,11.4,2728491,0
|
| 648 |
+
OWL.US,D,20230713,000000,11.4,11.64,11.37,11.62,2334612,0
|
| 649 |
+
OWL.US,D,20230714,000000,11.7,11.7,11.42,11.54,1563272,0
|
| 650 |
+
OWL.US,D,20230717,000000,11.525,11.715,11.43,11.68,3718121,0
|
| 651 |
+
OWL.US,D,20230718,000000,11.68,12.1278,11.635,12.04,3276221,0
|
| 652 |
+
OWL.US,D,20230719,000000,12.08,12.31,12.06,12.25,2773134,0
|
| 653 |
+
OWL.US,D,20230720,000000,12.21,12.255,12.05,12.18,2576657,0
|
| 654 |
+
OWL.US,D,20230721,000000,12.32,12.32,12.0111,12.16,2016812,0
|
| 655 |
+
OWL.US,D,20230724,000000,12.16,12.37,12.1331,12.35,3267397,0
|
| 656 |
+
OWL.US,D,20230725,000000,12.41,12.59,12.34,12.39,2680482,0
|
| 657 |
+
OWL.US,D,20230726,000000,12.38,12.53,12.345,12.43,2698362,0
|
| 658 |
+
OWL.US,D,20230727,000000,12.55,12.56,12.08,12.11,3217394,0
|
| 659 |
+
OWL.US,D,20230728,000000,12.31,12.43,12.225,12.38,2676011,0
|
| 660 |
+
OWL.US,D,20230731,000000,12.39,12.405,12.24,12.32,3180983,0
|
| 661 |
+
OWL.US,D,20230801,000000,12.09,12.38,11.8,12.28,5348783,0
|
| 662 |
+
OWL.US,D,20230802,000000,12.09,12.37,11.94,12.33,3805049,0
|
| 663 |
+
OWL.US,D,20230803,000000,12.3,12.525,12.2333,12.31,2773011,0
|
| 664 |
+
OWL.US,D,20230804,000000,12.38,12.51,12.24,12.27,2508269,0
|
| 665 |
+
OWL.US,D,20230807,000000,12.35,12.415,12.165,12.29,1850595,0
|
| 666 |
+
OWL.US,D,20230808,000000,12.1,12.11,11.85,12,3614868,0
|
| 667 |
+
OWL.US,D,20230809,000000,11.97,11.97,11.59,11.67,5329151,0
|
| 668 |
+
OWL.US,D,20230810,000000,11.8,12.05,11.58,11.69,3825450,0
|
| 669 |
+
OWL.US,D,20230811,000000,11.59,11.8,11.59,11.77,2021773,0
|
| 670 |
+
OWL.US,D,20230814,000000,11.7,11.75,11.5601,11.74,1761359,0
|
| 671 |
+
OWL.US,D,20230815,000000,11.59,11.655,11.325,11.35,1668928,0
|
| 672 |
+
OWL.US,D,20230816,000000,11.32,11.375,11.14,11.16,1683997,0
|
| 673 |
+
OWL.US,D,20230817,000000,11.16,11.23,10.835,10.9,3919022,0
|
| 674 |
+
OWL.US,D,20230818,000000,10.65,11.23,10.64,11.15,3988690,0
|
| 675 |
+
OWL.US,D,20230821,000000,11.14,11.2,10.99,11.09,1820747,0
|
| 676 |
+
OWL.US,D,20230822,000000,11.17,11.19,10.84,10.9,3141001,0
|
| 677 |
+
OWL.US,D,20230823,000000,10.88,11.23,10.88,11.18,1420684,0
|
| 678 |
+
OWL.US,D,20230824,000000,11.21,11.275,10.9601,11.13,2396848,0
|
| 679 |
+
OWL.US,D,20230825,000000,11.14,11.3,11.025,11.14,2174049,0
|
| 680 |
+
OWL.US,D,20230828,000000,11.25,11.29,11.16,11.22,1498635,0
|
| 681 |
+
OWL.US,D,20230829,000000,11.2,11.64,11.18,11.6,1766337,0
|
| 682 |
+
OWL.US,D,20230830,000000,11.6,11.75,11.59,11.68,1304007,0
|
| 683 |
+
OWL.US,D,20230831,000000,11.75,11.98,11.73,11.95,2477099,0
|
| 684 |
+
OWL.US,D,20230901,000000,12.06,12.25,11.99,11.99,2944936,0
|
| 685 |
+
OWL.US,D,20230905,000000,12.02,12.15,11.73,11.74,3324151,0
|
| 686 |
+
OWL.US,D,20230906,000000,11.68,11.88,11.68,11.85,2262510,0
|
| 687 |
+
OWL.US,D,20230907,000000,11.69,11.9,11.5408,11.84,2332341,0
|
| 688 |
+
OWL.US,D,20230908,000000,11.89,12.11,11.82,12.04,1599987,0
|
| 689 |
+
OWL.US,D,20230911,000000,12.19,12.23,12.03,12.09,1982991,0
|
| 690 |
+
OWL.US,D,20230912,000000,12.07,12.3,12.07,12.21,2206972,0
|
| 691 |
+
OWL.US,D,20230913,000000,12.22,12.27,12.045,12.09,3424404,0
|
| 692 |
+
OWL.US,D,20230914,000000,12.19,12.255,12,12.02,2739615,0
|
| 693 |
+
OWL.US,D,20230915,000000,12.11,13.0199,12.085,12.89,21275313,0
|
| 694 |
+
OWL.US,D,20230918,000000,12.955,12.955,12.63,12.84,7281000,0
|
| 695 |
+
OWL.US,D,20230919,000000,12.87,12.89,12.59,12.7,5093943,0
|
| 696 |
+
OWL.US,D,20230920,000000,12.78,12.89,12.64,12.75,6852155,0
|
| 697 |
+
OWL.US,D,20230921,000000,12.62,12.69,12.45,12.5,9547092,0
|
| 698 |
+
OWL.US,D,20230922,000000,12.56,12.77,12.56,12.64,6083788,0
|
| 699 |
+
OWL.US,D,20230925,000000,12.55,12.81,12.55,12.73,6427358,0
|
| 700 |
+
OWL.US,D,20230926,000000,12.65,12.715,12.455,12.49,5936195,0
|
| 701 |
+
OWL.US,D,20230927,000000,12.55,12.81,12.435,12.73,7314286,0
|
| 702 |
+
OWL.US,D,20230928,000000,12.7,12.99,12.66,12.96,10655329,0
|
| 703 |
+
OWL.US,D,20230929,000000,13.1,13.36,12.92,12.96,10539002,0
|
| 704 |
+
OWL.US,D,20231002,000000,12.9,12.95,12.69,12.77,6156708,0
|
| 705 |
+
OWL.US,D,20231003,000000,12.69,12.8,12.54,12.67,11016009,0
|
| 706 |
+
OWL.US,D,20231004,000000,12.73,12.88,12.6,12.81,4318766,0
|
| 707 |
+
OWL.US,D,20231005,000000,12.95,13.335,12.81,13.3,7058178,0
|
| 708 |
+
OWL.US,D,20231006,000000,13.27,13.86,13.155,13.65,9864002,0
|
| 709 |
+
OWL.US,D,20231009,000000,13.35,13.81,13.3,13.72,7052647,0
|
| 710 |
+
OWL.US,D,20231010,000000,13.73,13.75,13.51,13.59,5942549,0
|
| 711 |
+
OWL.US,D,20231011,000000,13.59,13.85,13.53,13.84,4826055,0
|
| 712 |
+
OWL.US,D,20231012,000000,13.85,13.88,13.44,13.52,6616928,0
|
| 713 |
+
OWL.US,D,20231013,000000,13.56,13.56,12.93,13.12,4278167,0
|
| 714 |
+
OWL.US,D,20231016,000000,13.26,13.5,13.145,13.44,3217099,0
|
| 715 |
+
OWL.US,D,20231017,000000,13.32,13.54,13.27,13.34,3873490,0
|
| 716 |
+
OWL.US,D,20231018,000000,13.24,13.24,12.73,13.02,6949029,0
|
| 717 |
+
OWL.US,D,20231019,000000,12.99,13.085,12.655,12.67,5373188,0
|
| 718 |
+
OWL.US,D,20231020,000000,12.37,12.57,12.1506,12.37,7197935,0
|
| 719 |
+
OWL.US,D,20231023,000000,12.31,12.515,12.11,12.4,3673317,0
|
| 720 |
+
OWL.US,D,20231024,000000,12.5,12.76,12.5,12.59,3898626,0
|
| 721 |
+
OWL.US,D,20231025,000000,12.47,12.53,12.115,12.21,3457725,0
|
| 722 |
+
OWL.US,D,20231026,000000,12.2,12.57,12.2,12.41,2488662,0
|
| 723 |
+
OWL.US,D,20231027,000000,12.48,12.48,12.16,12.23,2822101,0
|
| 724 |
+
OWL.US,D,20231030,000000,12.31,12.43,12.15,12.29,3440426,0
|
| 725 |
+
OWL.US,D,20231031,000000,12.36,12.405,12.19,12.33,3223059,0
|
| 726 |
+
OWL.US,D,20231101,000000,12.41,12.61,12.35,12.55,4989638,0
|
| 727 |
+
OWL.US,D,20231102,000000,12.85,12.9495,12.24,12.44,5447236,0
|
| 728 |
+
OWL.US,D,20231103,000000,12.73,13.27,12.71,13.26,4667414,0
|
| 729 |
+
OWL.US,D,20231106,000000,13.25,13.315,12.83,13.04,3221318,0
|
| 730 |
+
OWL.US,D,20231107,000000,13.01,13.17,12.9,12.98,2452155,0
|
| 731 |
+
OWL.US,D,20231108,000000,12.97,13.3199,12.95,13.26,2950022,0
|
| 732 |
+
OWL.US,D,20231109,000000,13.32,13.555,13.2,13.23,2686637,0
|
| 733 |
+
OWL.US,D,20231110,000000,13.33,13.45,13.21,13.43,2100624,0
|
| 734 |
+
OWL.US,D,20231113,000000,13.33,13.745,13.3,13.59,3138342,0
|
| 735 |
+
OWL.US,D,20231114,000000,13.89,14.02,13.75,13.9,4070695,0
|
| 736 |
+
OWL.US,D,20231115,000000,13.94,13.985,13.625,13.71,7273464,0
|
| 737 |
+
OWL.US,D,20231116,000000,13.71,13.77,13.5,13.57,3889532,0
|
| 738 |
+
OWL.US,D,20231117,000000,13.54,13.65,13.5,13.59,3973768,0
|
| 739 |
+
OWL.US,D,20231120,000000,13.64,13.745,13.575,13.71,3987842,0
|
| 740 |
+
OWL.US,D,20231121,000000,13.64,13.71,13.51,13.54,2996504,0
|
| 741 |
+
OWL.US,D,20231122,000000,13.63,13.7,13.5,13.58,3041671,0
|
| 742 |
+
OWL.US,D,20231124,000000,13.52,13.625,13.52,13.56,2055399,0
|
| 743 |
+
OWL.US,D,20231127,000000,13.52,13.545,13.38,13.4,4133412,0
|
| 744 |
+
OWL.US,D,20231128,000000,13.41,13.53,13.355,13.44,3750027,0
|
| 745 |
+
OWL.US,D,20231129,000000,13.52,13.64,13.445,13.47,4995911,0
|
| 746 |
+
OWL.US,D,20231130,000000,13.45,13.55,13.375,13.48,5108654,0
|
| 747 |
+
OWL.US,D,20231201,000000,13.43,13.62,13.27,13.61,13233531,0
|
| 748 |
+
OWL.US,D,20231204,000000,13.49,13.52,13.15,13.34,7525533,0
|
| 749 |
+
OWL.US,D,20231205,000000,13.31,13.35,13.115,13.29,6361409,0
|
| 750 |
+
OWL.US,D,20231206,000000,13.37,13.42,13.02,13.19,5696752,0
|
| 751 |
+
OWL.US,D,20231207,000000,13.27,13.6,13.18,13.45,10708238,0
|
| 752 |
+
OWL.US,D,20231208,000000,13.4,13.47,13.22,13.26,6029638,0
|
| 753 |
+
OWL.US,D,20231211,000000,13.25,13.35,13.175,13.25,3802283,0
|
| 754 |
+
OWL.US,D,20231212,000000,13.24,13.31,13.07,13.1,5163408,0
|
| 755 |
+
OWL.US,D,20231213,000000,13.11,13.42,13.01,13.41,8794551,0
|
| 756 |
+
OWL.US,D,20231214,000000,13.64,14.27,13.61,14.21,9185794,0
|
| 757 |
+
OWL.US,D,20231215,000000,14.22,14.35,14.065,14.32,7450146,0
|
| 758 |
+
OWL.US,D,20231218,000000,14.28,14.49,14.28,14.39,5512562,0
|
| 759 |
+
OWL.US,D,20231219,000000,14.5,14.87,14.42,14.85,4425373,0
|
| 760 |
+
OWL.US,D,20231220,000000,14.9,15.02,14.75,14.79,5271087,0
|
| 761 |
+
OWL.US,D,20231221,000000,14.88,15.05,14.67,14.98,6516246,0
|
| 762 |
+
OWL.US,D,20231222,000000,15.01,15.1009,14.94,14.97,2949324,0
|
| 763 |
+
OWL.US,D,20231226,000000,14.93,15.21,14.89,15.11,2989230,0
|
| 764 |
+
OWL.US,D,20231227,000000,15.11,15.26,15.06,15.17,2497774,0
|
| 765 |
+
OWL.US,D,20231228,000000,15.13,15.21,15.03,15.08,1584414,0
|
| 766 |
+
OWL.US,D,20231229,000000,14.91,15.05,14.8,14.9,2354040,0
|
| 767 |
+
OWL.US,D,20240102,000000,14.74,14.77,14.42,14.6,3210634,0
|
| 768 |
+
OWL.US,D,20240103,000000,14.37,14.78,14.37,14.66,4643832,0
|
| 769 |
+
OWL.US,D,20240104,000000,14.65,14.975,14.57,14.81,3419504,0
|
| 770 |
+
OWL.US,D,20240105,000000,14.81,14.92,14.7,14.71,3044866,0
|
| 771 |
+
OWL.US,D,20240108,000000,14.71,14.96,14.68,14.96,2383253,0
|
| 772 |
+
OWL.US,D,20240109,000000,14.82,14.865,14.61,14.64,3367693,0
|
| 773 |
+
OWL.US,D,20240110,000000,14.67,14.74,14.565,14.63,3317433,0
|
| 774 |
+
OWL.US,D,20240111,000000,14.73,14.91,14.585,14.77,2674295,0
|
| 775 |
+
OWL.US,D,20240112,000000,14.87,15.04,14.75,14.84,3363690,0
|
| 776 |
+
OWL.US,D,20240116,000000,14.68,14.73,14.42,14.72,2993910,0
|
| 777 |
+
OWL.US,D,20240117,000000,15.11,15.2964,14.97,15.1,5031154,0
|
| 778 |
+
OWL.US,D,20240118,000000,15.22,15.22,14.851,15.1,2939113,0
|
| 779 |
+
OWL.US,D,20240119,000000,15.19,15.46,15.08,15.44,3471262,0
|
| 780 |
+
OWL.US,D,20240122,000000,15.51,15.7,15.34,15.37,2650270,0
|
| 781 |
+
OWL.US,D,20240123,000000,15.42,15.47,15.22,15.22,2102519,0
|
| 782 |
+
OWL.US,D,20240124,000000,15.4,15.665,15.33,15.56,5294950,0
|
| 783 |
+
OWL.US,D,20240125,000000,15.67,15.95,15.59,15.87,5776643,0
|
| 784 |
+
OWL.US,D,20240126,000000,15.88,16.07,15.78,15.85,3561549,0
|
| 785 |
+
OWL.US,D,20240129,000000,15.85,16.08,15.84,15.96,4141520,0
|
| 786 |
+
OWL.US,D,20240130,000000,15.93,15.98,15.7,15.8,6393289,0
|
| 787 |
+
OWL.US,D,20240131,000000,15.76,15.87,15.53,15.54,6329378,0
|
| 788 |
+
OWL.US,D,20240201,000000,15.53,15.64,15.26,15.57,6042843,0
|
| 789 |
+
OWL.US,D,20240202,000000,15.49,15.995,15.445,15.9,6022641,0
|
| 790 |
+
OWL.US,D,20240205,000000,15.8,15.8,15.59,15.72,2497950,0
|
| 791 |
+
OWL.US,D,20240206,000000,15.71,15.9,15.625,15.78,2776068,0
|
| 792 |
+
OWL.US,D,20240207,000000,15.86,16.22,15.765,16.14,5561190,0
|
| 793 |
+
OWL.US,D,20240208,000000,16.19,16.5,16.17,16.39,6199471,0
|
| 794 |
+
OWL.US,D,20240209,000000,17.06,18.33,17.06,17.47,17096646,0
|
| 795 |
+
OWL.US,D,20240212,000000,17.5,17.8,17.35,17.69,6920397,0
|
| 796 |
+
OWL.US,D,20240213,000000,17.33,17.63,17.11,17.36,6259071,0
|
| 797 |
+
OWL.US,D,20240214,000000,17.6,18.06,17.525,18.03,9003431,0
|
| 798 |
+
OWL.US,D,20240215,000000,18.18,18.24,17.77,18.02,6657847,0
|
| 799 |
+
OWL.US,D,20240216,000000,17.97,18.09,17.77,17.78,5111825,0
|
| 800 |
+
OWL.US,D,20240220,000000,17.61,17.84,17.53,17.79,4451687,0
|
| 801 |
+
OWL.US,D,20240221,000000,17.7,17.8494,17.62,17.81,3507247,0
|
| 802 |
+
OWL.US,D,20240222,000000,17.925,18.0375,17.83,17.95,3158227,0
|
| 803 |
+
OWL.US,D,20240223,000000,18,18.02,17.86,18,4105946,0
|
| 804 |
+
OWL.US,D,20240226,000000,17.75,17.96,17.68,17.87,7328450,0
|
| 805 |
+
OWL.US,D,20240227,000000,18,18.1,17.75,17.99,6915631,0
|
| 806 |
+
OWL.US,D,20240228,000000,17.96,18.035,17.75,17.82,4891726,0
|
| 807 |
+
OWL.US,D,20240229,000000,17.94,18.005,17.86,17.96,5034609,0
|
| 808 |
+
OWL.US,D,20240301,000000,18,18.04,17.83,17.98,3967218,0
|
| 809 |
+
OWL.US,D,20240304,000000,17.99,18.21,17.84,18.1,7246191,0
|
| 810 |
+
OWL.US,D,20240305,000000,18.09,18.09,17.77,17.9,5492147,0
|
| 811 |
+
OWL.US,D,20240306,000000,18.1,18.12,17.725,17.81,2665008,0
|
| 812 |
+
OWL.US,D,20240307,000000,17.88,17.98,17.58,17.59,4451996,0
|
| 813 |
+
OWL.US,D,20240308,000000,17.63,17.81,17.59,17.61,3434659,0
|
| 814 |
+
OWL.US,D,20240311,000000,17.55,17.57,17.36,17.39,4131169,0
|
| 815 |
+
OWL.US,D,20240312,000000,17.4,17.54,17.34,17.49,2857747,0
|
| 816 |
+
OWL.US,D,20240313,000000,17.53,17.63,17.4514,17.51,3665221,0
|
| 817 |
+
OWL.US,D,20240314,000000,17.46,17.52,17.175,17.34,4227425,0
|
| 818 |
+
OWL.US,D,20240315,000000,17.26,17.51,17.25,17.31,3291605,0
|
| 819 |
+
OWL.US,D,20240318,000000,17.38,17.56,17.13,17.43,2201083,0
|
| 820 |
+
OWL.US,D,20240319,000000,17.31,17.73,17.24,17.7,3128390,0
|
| 821 |
+
OWL.US,D,20240320,000000,17.67,17.9894,17.58,17.94,3341938,0
|
| 822 |
+
OWL.US,D,20240321,000000,18.11,18.81,18.11,18.61,5070452,0
|
| 823 |
+
OWL.US,D,20240322,000000,18.66,18.72,18.21,18.24,3633456,0
|
| 824 |
+
OWL.US,D,20240325,000000,18.24,18.48,18.16,18.47,3223374,0
|
| 825 |
+
OWL.US,D,20240326,000000,18.56,18.73,18.54,18.63,3652245,0
|
| 826 |
+
OWL.US,D,20240327,000000,18.8,18.84,18.52,18.78,4128560,0
|
| 827 |
+
OWL.US,D,20240328,000000,18.84,19.15,18.8,18.86,4749944,0
|
| 828 |
+
OWL.US,D,20240401,000000,18.81,18.85,18.56,18.57,2958774,0
|
| 829 |
+
OWL.US,D,20240402,000000,18.6,18.72,18.34,18.51,4876998,0
|
| 830 |
+
OWL.US,D,20240403,000000,19.16,19.87,19.08,19.38,8222972,0
|
| 831 |
+
OWL.US,D,20240404,000000,19.51,19.63,18.975,19.04,4029871,0
|
| 832 |
+
OWL.US,D,20240405,000000,19.02,19.37,18.995,19.28,4807864,0
|
| 833 |
+
OWL.US,D,20240408,000000,19.37,19.6399,19.325,19.6,5612363,0
|
| 834 |
+
OWL.US,D,20240409,000000,19.6,19.86,19.055,19.34,2735738,0
|
| 835 |
+
OWL.US,D,20240410,000000,19.03,19.3,18.801,18.93,3437052,0
|
| 836 |
+
OWL.US,D,20240411,000000,18.91,18.94,18.7014,18.87,2427883,0
|
| 837 |
+
OWL.US,D,20240412,000000,18.78,18.855,18.43,18.54,2401375,0
|
| 838 |
+
OWL.US,D,20240415,000000,18.67,18.925,17.98,18.07,3404153,0
|
| 839 |
+
OWL.US,D,20240416,000000,17.97,18.36,17.8501,18.35,3696151,0
|
| 840 |
+
OWL.US,D,20240417,000000,18.5,18.578,18.14,18.31,2840219,0
|
| 841 |
+
OWL.US,D,20240418,000000,18.4,18.63,18.27,18.37,2890199,0
|
| 842 |
+
OWL.US,D,20240419,000000,18.1114,18.5692,18.1114,18.28,2491263,0
|
| 843 |
+
OWL.US,D,20240422,000000,18.43,18.598,18.2,18.45,2841967,0
|
| 844 |
+
OWL.US,D,20240423,000000,18.31,18.82,18.25,18.7,5063581,0
|
| 845 |
+
OWL.US,D,20240424,000000,18.69,18.85,18.555,18.78,3226369,0
|
| 846 |
+
OWL.US,D,20240425,000000,18.56,18.76,18.26,18.57,4807110,0
|
| 847 |
+
OWL.US,D,20240426,000000,18.63,18.83,18.53,18.79,2294565,0
|
| 848 |
+
OWL.US,D,20240429,000000,18.89,19.18,18.8205,19.04,5126766,0
|
| 849 |
+
OWL.US,D,20240430,000000,18.91,19.24,18.78,18.89,3790686,0
|
| 850 |
+
OWL.US,D,20240501,000000,18.84,19.045,18.555,18.65,4710830,0
|
| 851 |
+
OWL.US,D,20240502,000000,19.72,19.78,17.9,18.11,7807676,0
|
| 852 |
+
OWL.US,D,20240503,000000,18.29,18.29,17.725,17.95,6892899,0
|
| 853 |
+
OWL.US,D,20240506,000000,18,18.39,17.91,18.39,4337131,0
|
| 854 |
+
OWL.US,D,20240507,000000,17.94,18.3,17.93,18.12,14605541,0
|
| 855 |
+
OWL.US,D,20240508,000000,18.09,18.42,18.03,18.41,9065388,0
|
| 856 |
+
OWL.US,D,20240509,000000,18.3,18.59,18.03,18.53,6530890,0
|
| 857 |
+
OWL.US,D,20240510,000000,18.69,18.85,18.49,18.55,4640712,0
|
| 858 |
+
OWL.US,D,20240513,000000,18.6,18.785,18.35,18.39,4389710,0
|
| 859 |
+
OWL.US,D,20240514,000000,18.47,18.725,18.435,18.52,4722695,0
|
| 860 |
+
OWL.US,D,20240515,000000,18.69,18.98,18.57,18.83,6012324,0
|
| 861 |
+
OWL.US,D,20240516,000000,18.84,19.125,18.68,18.88,5433323,0
|
| 862 |
+
OWL.US,D,20240517,000000,18.9,19.01,18.75,19,6450946,0
|
| 863 |
+
OWL.US,D,20240520,000000,18.81,19.04,18.79,18.81,3407059,0
|
| 864 |
+
OWL.US,D,20240521,000000,18.79,18.95,18.72,18.92,5619206,0
|
| 865 |
+
OWL.US,D,20240522,000000,18.9,19.1,18.85,18.91,2922121,0
|
| 866 |
+
OWL.US,D,20240523,000000,19.15,19.25,18.71,18.83,4512273,0
|
| 867 |
+
OWL.US,D,20240524,000000,18.85,19.29,18.85,19.27,4180740,0
|
| 868 |
+
OWL.US,D,20240528,000000,19.38,19.61,19.34,19.55,5721979,0
|
| 869 |
+
OWL.US,D,20240529,000000,19.35,19.54,19.18,19.23,5874285,0
|
| 870 |
+
OWL.US,D,20240530,000000,19.25,19.36,19.135,19.35,3398367,0
|
| 871 |
+
OWL.US,D,20240531,000000,19.46,19.48,17.86,17.99,16422337,0
|
| 872 |
+
OWL.US,D,20240603,000000,18.04,18.22,17.41,17.77,9693561,0
|
| 873 |
+
OWL.US,D,20240604,000000,17.51,17.59,17.155,17.32,11033970,0
|
| 874 |
+
OWL.US,D,20240605,000000,17.5,17.5273,17.16,17.29,8447077,0
|
| 875 |
+
OWL.US,D,20240606,000000,17.24,17.42,16.71,16.73,8244574,0
|
| 876 |
+
OWL.US,D,20240607,000000,16.71,16.86,16.62,16.69,6916301,0
|
| 877 |
+
OWL.US,D,20240610,000000,16.73,17.455,16.69,17.38,9851316,0
|
| 878 |
+
OWL.US,D,20240611,000000,17.4,17.54,17.16,17.41,6655130,0
|
| 879 |
+
OWL.US,D,20240612,000000,17.7,18.035,17.52,17.64,6094905,0
|
| 880 |
+
OWL.US,D,20240613,000000,17.6,17.68,17.125,17.34,8626728,0
|
| 881 |
+
OWL.US,D,20240614,000000,17.12,17.28,16.865,17.11,7395430,0
|
| 882 |
+
OWL.US,D,20240617,000000,17.21,17.435,17.175,17.35,4464253,0
|
| 883 |
+
OWL.US,D,20240618,000000,17.43,17.77,17.42,17.72,6553179,0
|
| 884 |
+
OWL.US,D,20240620,000000,17.74,17.87,17.5,17.76,5274004,0
|
| 885 |
+
OWL.US,D,20240621,000000,17.74,17.74,17.185,17.51,10791010,0
|
| 886 |
+
OWL.US,D,20240624,000000,17.52,17.83,17.46,17.66,5586416,0
|
| 887 |
+
OWL.US,D,20240625,000000,17.66,17.72,17.41,17.66,5298761,0
|
| 888 |
+
OWL.US,D,20240626,000000,17.54,17.89,17.51,17.83,5048728,0
|
| 889 |
+
OWL.US,D,20240627,000000,17.84,17.95,17.58,17.9,4877971,0
|
| 890 |
+
OWL.US,D,20240628,000000,17.95,18.24,17.73,17.75,15424682,0
|
| 891 |
+
OWL.US,D,20240701,000000,17.92,17.99,17.63,17.81,3753229,0
|
| 892 |
+
OWL.US,D,20240702,000000,17.74,17.93,17.25,17.54,4474577,0
|
| 893 |
+
OWL.US,D,20240703,000000,17.6,17.87,17.49,17.7,1686761,0
|
| 894 |
+
OWL.US,D,20240705,000000,17.77,17.775,17.505,17.69,1872345,0
|
| 895 |
+
OWL.US,D,20240708,000000,17.16,17.48,16.74,16.9,8100961,0
|
| 896 |
+
OWL.US,D,20240709,000000,16.87,17.005,16.735,16.92,6332406,0
|
| 897 |
+
OWL.US,D,20240710,000000,16.97,17.26,16.93,17.23,3236341,0
|
| 898 |
+
OWL.US,D,20240711,000000,17.57,17.6,17.27,17.46,3825156,0
|
| 899 |
+
OWL.US,D,20240712,000000,17.64,17.82,17.4,17.7,3590200,0
|
| 900 |
+
OWL.US,D,20240715,000000,17.86,17.93,17.675,17.81,3858477,0
|
| 901 |
+
OWL.US,D,20240716,000000,18.05,18.38,17.92,18.37,4663223,0
|
| 902 |
+
OWL.US,D,20240717,000000,18.16,18.83,18.14,18.78,7439385,0
|
| 903 |
+
OWL.US,D,20240718,000000,18.83,19.22,18.66,19.02,4916571,0
|
| 904 |
+
OWL.US,D,20240719,000000,19.08,19.44,18.97,19.27,4926707,0
|
| 905 |
+
OWL.US,D,20240722,000000,19.45,19.845,19.3,19.83,3938545,0
|
| 906 |
+
OWL.US,D,20240723,000000,19.83,20.13,19.71,19.78,5908759,0
|
| 907 |
+
OWL.US,D,20240724,000000,19.73,19.73,19.22,19.35,7836878,0
|
| 908 |
+
OWL.US,D,20240725,000000,19.38,19.88,19.11,19.59,5376488,0
|
| 909 |
+
OWL.US,D,20240726,000000,19.92,19.98,19.635,19.74,3894787,0
|
| 910 |
+
OWL.US,D,20240729,000000,19.77,19.85,19.18,19.35,6785641,0
|
| 911 |
+
OWL.US,D,20240730,000000,19.6,19.64,19.01,19.06,4524719,0
|
| 912 |
+
OWL.US,D,20240731,000000,19.3,19.49,19.05,19.07,9257589,0
|
| 913 |
+
OWL.US,D,20240801,000000,18.75,19.05,16.855,17.18,27981529,0
|
| 914 |
+
OWL.US,D,20240802,000000,17.01,17.06,16.19,16.26,15574423,0
|
| 915 |
+
OWL.US,D,20240805,000000,15.59,16.095,15.175,15.81,10228728,0
|
| 916 |
+
OWL.US,D,20240806,000000,16,16.665,15.95,16.38,10506696,0
|
| 917 |
+
OWL.US,D,20240807,000000,16.73,16.9,16.233,16.28,6556330,0
|
| 918 |
+
OWL.US,D,20240808,000000,16.52,16.945,16.31,16.89,3836448,0
|
| 919 |
+
OWL.US,D,20240809,000000,16.93,17.11,16.775,17.09,3709539,0
|
| 920 |
+
OWL.US,D,20240812,000000,17.15,17.24,16.8925,16.94,2895099,0
|
| 921 |
+
OWL.US,D,20240813,000000,17.05,17.39,16.89,17.3,5380677,0
|
| 922 |
+
OWL.US,D,20240814,000000,17.41,17.71,17.28,17.71,3791639,0
|
| 923 |
+
OWL.US,D,20240815,000000,17.96,18.14,17.87,18.03,2945033,0
|
| 924 |
+
OWL.US,D,20240816,000000,18.06,18.095,17.755,17.8,2893749,0
|
| 925 |
+
OWL.US,D,20240819,000000,17.85,17.9227,17.68,17.87,4070766,0
|
| 926 |
+
OWL.US,D,20240820,000000,17.81,17.86,17.545,17.68,2767854,0
|
| 927 |
+
OWL.US,D,20240821,000000,17.5,17.62,17.2,17.37,6916840,0
|
| 928 |
+
OWL.US,D,20240822,000000,17.35,17.46,17.26,17.32,2717865,0
|
| 929 |
+
OWL.US,D,20240823,000000,17.46,17.67,17.33,17.37,4647551,0
|
| 930 |
+
OWL.US,D,20240826,000000,17.49,17.67,17.37,17.47,4244708,0
|
| 931 |
+
OWL.US,D,20240827,000000,17.37,17.8,17.35,17.57,2053979,0
|
| 932 |
+
OWL.US,D,20240828,000000,17.48,17.6143,17.21,17.21,2859739,0
|
| 933 |
+
OWL.US,D,20240829,000000,17.3,17.8,17.25,17.71,4491742,0
|
| 934 |
+
OWL.US,D,20240830,000000,17.75,17.84,17.39,17.64,4260233,0
|
| 935 |
+
OWL.US,D,20240903,000000,17.57,17.59,17.04,17.05,3489790,0
|
| 936 |
+
OWL.US,D,20240904,000000,16.84,17.03,16.5,16.64,7986837,0
|
| 937 |
+
OWL.US,D,20240905,000000,16.68,16.755,16.38,16.5,5132268,0
|
| 938 |
+
OWL.US,D,20240906,000000,16.5,16.59,16.045,16.11,4889848,0
|
| 939 |
+
OWL.US,D,20240909,000000,16.24,16.74,16.24,16.6,3876399,0
|
| 940 |
+
OWL.US,D,20240910,000000,16.61,16.73,16.3526,16.73,2161503,0
|
| 941 |
+
OWL.US,D,20240911,000000,16.62,16.985,16.42,16.96,2995446,0
|
| 942 |
+
OWL.US,D,20240912,000000,16.94,17.21,16.875,17.18,2859150,0
|
| 943 |
+
OWL.US,D,20240913,000000,17.29,17.68,17.19,17.54,5225122,0
|
| 944 |
+
OWL.US,D,20240916,000000,17.59,18.1,17.5305,18.03,3528274,0
|
| 945 |
+
OWL.US,D,20240917,000000,18.17,18.38,17.99,18.2,5781127,0
|
| 946 |
+
OWL.US,D,20240918,000000,18.28,18.64,18.16,18.17,4358177,0
|
| 947 |
+
OWL.US,D,20240919,000000,18.66,18.94,18.37,18.84,5083832,0
|
| 948 |
+
OWL.US,D,20240920,000000,18.7,18.96,18.58,18.78,14897284,0
|
| 949 |
+
OWL.US,D,20240923,000000,18.9,19.015,18.6,18.86,3756301,0
|
| 950 |
+
OWL.US,D,20240924,000000,18.97,19.16,18.68,19.14,4636360,0
|
| 951 |
+
OWL.US,D,20240925,000000,19.28,19.28,18.93,19.23,4704339,0
|
| 952 |
+
OWL.US,D,20240926,000000,19.38,19.49,18.855,18.95,3753766,0
|
| 953 |
+
OWL.US,D,20240927,000000,19.09,19.36,18.9,19.24,4219468,0
|
| 954 |
+
OWL.US,D,20240930,000000,19.1,19.38,19.055,19.36,4887173,0
|
| 955 |
+
OWL.US,D,20241001,000000,19.22,19.62,18.93,19.51,4769479,0
|
| 956 |
+
OWL.US,D,20241002,000000,19.52,20.06,19.4,19.7,4312756,0
|
| 957 |
+
OWL.US,D,20241003,000000,19.73,20.12,19.685,20.12,6003550,0
|
| 958 |
+
OWL.US,D,20241004,000000,20.52,20.97,20.39,20.88,5668378,0
|
| 959 |
+
OWL.US,D,20241007,000000,20.96,21.21,20.67,20.72,5430350,0
|
| 960 |
+
OWL.US,D,20241008,000000,20.79,20.94,20.24,20.35,5975004,0
|
| 961 |
+
OWL.US,D,20241009,000000,20.41,20.7,20.25,20.7,4547120,0
|
| 962 |
+
OWL.US,D,20241010,000000,20.6,21.06,20.53,20.95,3492470,0
|
| 963 |
+
OWL.US,D,20241011,000000,20.97,21.555,20.9114,21.4,3121654,0
|
| 964 |
+
OWL.US,D,20241014,000000,21.54,21.725,21.37,21.66,2816720,0
|
| 965 |
+
OWL.US,D,20241015,000000,21.68,21.9089,21.48,21.77,3385748,0
|
| 966 |
+
OWL.US,D,20241016,000000,21.95,22.64,21.81,22.35,4577040,0
|
| 967 |
+
OWL.US,D,20241017,000000,22.64,23.57,22.53,23.45,11320760,0
|
| 968 |
+
OWL.US,D,20241018,000000,23.45,24.17,23.16,23.85,7096596,0
|
| 969 |
+
OWL.US,D,20241021,000000,23.84,23.99,23.69,23.76,4780579,0
|
| 970 |
+
OWL.US,D,20241022,000000,23.58,23.71,22.794,23.16,6686938,0
|
| 971 |
+
OWL.US,D,20241023,000000,23.23,23.65,22.835,23.05,5767135,0
|
| 972 |
+
OWL.US,D,20241024,000000,23.17,23.44,23.16,23.36,6137756,0
|
| 973 |
+
OWL.US,D,20241025,000000,23.44,23.49,22.7801,22.97,6911386,0
|
| 974 |
+
OWL.US,D,20241028,000000,23.13,23.24,22.765,23.04,7273162,0
|
| 975 |
+
OWL.US,D,20241029,000000,22.83,23.33,22.68,23.27,4983474,0
|
| 976 |
+
OWL.US,D,20241030,000000,23.06,23.31,22.96,23.1,6054253,0
|
| 977 |
+
OWL.US,D,20241031,000000,22.63,23.51,21.4,22.36,11147198,0
|
| 978 |
+
OWL.US,D,20241101,000000,22.36,22.36,21.33,21.45,9159480,0
|
| 979 |
+
OWL.US,D,20241104,000000,21.45,21.45,20.941,20.97,6287404,0
|
| 980 |
+
OWL.US,D,20241105,000000,21.12,21.34,21.02,21.31,4604044,0
|
| 981 |
+
OWL.US,D,20241106,000000,22.93,23.47,22.44,23.4,13603233,0
|
| 982 |
+
OWL.US,D,20241107,000000,22.8,22.99,22.6,22.74,13068693,0
|
| 983 |
+
OWL.US,D,20241108,000000,22.78,23.005,22.48,22.9,6228785,0
|
| 984 |
+
OWL.US,D,20241111,000000,23.09,23.515,22.89,23.2,8480999,0
|
| 985 |
+
OWL.US,D,20241112,000000,23.34,23.35,22.77,22.84,5985539,0
|
| 986 |
+
OWL.US,D,20241113,000000,22.5,22.83,22.415,22.46,4282423,0
|
| 987 |
+
OWL.US,D,20241114,000000,22.535,22.83,22.31,22.71,3932377,0
|
| 988 |
+
OWL.US,D,20241115,000000,22.66,22.92,22.41,22.59,3715051,0
|
| 989 |
+
OWL.US,D,20241118,000000,22.6,23.105,22.51,23.08,4488550,0
|
| 990 |
+
OWL.US,D,20241119,000000,22.5,23.685,22.5,23.4,6120200,0
|
| 991 |
+
OWL.US,D,20241120,000000,23.73,23.8396,23.18,23.47,8685536,0
|
| 992 |
+
OWL.US,D,20241121,000000,23.725,24.62,23.585,24.33,9469937,0
|
| 993 |
+
OWL.US,D,20241122,000000,24.615,24.7,24.35,24.55,4516312,0
|
| 994 |
+
OWL.US,D,20241125,000000,24.855,25.03,24.17,24.39,9186350,0
|
| 995 |
+
OWL.US,D,20241126,000000,24.35,24.52,24.275,24.36,4204038,0
|
| 996 |
+
OWL.US,D,20241127,000000,24.46,24.57,23.75,23.77,9213740,0
|
| 997 |
+
OWL.US,D,20241129,000000,23.92,23.94,23.67,23.73,2852880,0
|
| 998 |
+
OWL.US,D,20241202,000000,23.54,23.73,22.94,23.04,9491520,0
|
| 999 |
+
OWL.US,D,20241203,000000,23.22,23.35,22.92,23,8184468,0
|
| 1000 |
+
OWL.US,D,20241204,000000,23.09,23.565,23.02,23.43,6383244,0
|
| 1001 |
+
OWL.US,D,20241205,000000,23.45,23.83,23.41,23.5,6415457,0
|
| 1002 |
+
OWL.US,D,20241206,000000,23.61,23.74,23.15,23.6,6489788,0
|
| 1003 |
+
OWL.US,D,20241209,000000,23.725,23.83,23.165,23.36,4606933,0
|
| 1004 |
+
OWL.US,D,20241210,000000,23.312,23.77,23.26,23.45,4244055,0
|
| 1005 |
+
OWL.US,D,20241211,000000,23.79,24.76,23.6764,24.75,10825711,0
|
| 1006 |
+
OWL.US,D,20241212,000000,24.75,24.9,24.455,24.55,10551323,0
|
| 1007 |
+
OWL.US,D,20241213,000000,24.715,24.9296,24.32,24.37,4133259,0
|
| 1008 |
+
OWL.US,D,20241216,000000,24.4,25,24.3,24.81,7960019,0
|
| 1009 |
+
OWL.US,D,20241217,000000,24.7,24.78,23.85,24.31,7678863,0
|
| 1010 |
+
OWL.US,D,20241218,000000,24.03,24.52,22.71,22.84,7383291,0
|
| 1011 |
+
OWL.US,D,20241219,000000,23.37,23.61,22.95,23.1,6037992,0
|
| 1012 |
+
OWL.US,D,20241220,000000,22.74,23.71,22.74,23.49,8599006,0
|
| 1013 |
+
OWL.US,D,20241223,000000,23.5,23.6999,23.22,23.65,4539366,0
|
| 1014 |
+
OWL.US,D,20241224,000000,23.9399,24.085,23.64,24.07,1575110,0
|
| 1015 |
+
OWL.US,D,20241226,000000,23.97,24.075,23.65,24.02,2224166,0
|
| 1016 |
+
OWL.US,D,20241227,000000,23.73,23.94,23.34,23.61,2355780,0
|
| 1017 |
+
OWL.US,D,20241230,000000,23.15,23.62,23.035,23.39,2423342,0
|
| 1018 |
+
OWL.US,D,20241231,000000,23.66,23.66,23.19,23.26,2298207,0
|
| 1019 |
+
OWL.US,D,20250102,000000,23.4,23.67,22.93,23.59,3463970,0
|
| 1020 |
+
OWL.US,D,20250103,000000,23.71,24.23,23.69,24.03,4588091,0
|
| 1021 |
+
OWL.US,D,20250106,000000,24.2995,24.2995,23.34,23.46,9342881,0
|
| 1022 |
+
OWL.US,D,20250107,000000,23.45,23.51,22.23,22.64,7869156,0
|
| 1023 |
+
OWL.US,D,20250108,000000,22.555,23.26,22.555,23.24,5221659,0
|
| 1024 |
+
OWL.US,D,20250110,000000,23.035,23.09,22.31,22.55,6581753,0
|
| 1025 |
+
OWL.US,D,20250113,000000,22.25,22.49,21.94,22.36,5087147,0
|
| 1026 |
+
OWL.US,D,20250114,000000,22.64,22.675,22.265,22.55,3357730,0
|
| 1027 |
+
OWL.US,D,20250115,000000,22.755,23.125,22.74,22.91,7171211,0
|
| 1028 |
+
OWL.US,D,20250116,000000,23.22,23.78,23.11,23.4,12672538,0
|
| 1029 |
+
OWL.US,D,20250117,000000,23.8,24.34,23.57,24.28,7706813,0
|
| 1030 |
+
OWL.US,D,20250121,000000,24.5,24.71,24.34,24.5,5494065,0
|
| 1031 |
+
OWL.US,D,20250122,000000,24.3,25.61,24.26,25.53,9944954,0
|
| 1032 |
+
OWL.US,D,20250123,000000,25.91,26.13,25.64,26.03,10943995,0
|
| 1033 |
+
OWL.US,D,20250124,000000,26.03,26.725,26,26.68,7557044,0
|
| 1034 |
+
OWL.US,D,20250127,000000,25.83,26,24.75,25.31,6355515,0
|
| 1035 |
+
OWL.US,D,20250128,000000,25.57,25.74,25.21,25.69,4951582,0
|
| 1036 |
+
OWL.US,D,20250129,000000,25.705,25.99,25.41,25.64,2873387,0
|
| 1037 |
+
OWL.US,D,20250130,000000,25.82,26.06,25.59,25.81,2991717,0
|
| 1038 |
+
OWL.US,D,20250131,000000,26.05,26.35,25.87,26.01,5143884,0
|
| 1039 |
+
OWL.US,D,20250203,000000,25.162,25.78,25.02,25.43,4351033,0
|
| 1040 |
+
OWL.US,D,20250204,000000,25.35,25.44,24.5311,24.64,8021298,0
|
| 1041 |
+
OWL.US,D,20250205,000000,24.39,25.005,24.34,24.95,8455111,0
|
| 1042 |
+
OWL.US,D,20250206,000000,25.23,25.89,24.31,24.77,7122805,0
|
| 1043 |
+
OWL.US,D,20250207,000000,24.81,24.94,23.3825,23.56,8403810,0
|
| 1044 |
+
OWL.US,D,20250210,000000,23.9,24,23.3,23.75,5882890,0
|
| 1045 |
+
OWL.US,D,20250211,000000,23.69,23.69,23.17,23.56,7073847,0
|
| 1046 |
+
OWL.US,D,20250212,000000,23.1,23.475,22.98,23.3,4232481,0
|
| 1047 |
+
OWL.US,D,20250213,000000,23.5,24,23.18,23.52,4654085,0
|
| 1048 |
+
OWL.US,D,20250214,000000,23.575,23.995,23.34,23.94,3783264,0
|
| 1049 |
+
OWL.US,D,20250218,000000,24.2475,24.28,23.845,24.14,4261909,0
|
| 1050 |
+
OWL.US,D,20250219,000000,23.89,24.0796,23.478,23.99,3113934,0
|
| 1051 |
+
OWL.US,D,20250220,000000,23.905,23.98,22.645,23.1,4901750,0
|
| 1052 |
+
OWL.US,D,20250221,000000,23.28,23.34,21.93,22.13,6746823,0
|
| 1053 |
+
OWL.US,D,20250224,000000,22.35,22.3834,21.21,21.77,6340619,0
|
| 1054 |
+
OWL.US,D,20250225,000000,21.77,21.77,20.7,21.26,6866341,0
|
| 1055 |
+
OWL.US,D,20250226,000000,21.46,22.215,21.43,21.76,9673675,0
|
| 1056 |
+
OWL.US,D,20250227,000000,21.91,22.25,21.18,21.22,10686501,0
|
| 1057 |
+
OWL.US,D,20250228,000000,21.25,21.605,21.145,21.53,6441296,0
|
| 1058 |
+
OWL.US,D,20250303,000000,21.775,21.89,20.59,20.83,7347227,0
|
| 1059 |
+
OWL.US,D,20250304,000000,20.55,20.5501,19.38,19.78,13318767,0
|
| 1060 |
+
OWL.US,D,20250305,000000,19.93,20.42,19.53,20.37,8601857,0
|
| 1061 |
+
OWL.US,D,20250306,000000,19.75,20.465,19.225,19.36,9758989,0
|
| 1062 |
+
OWL.US,D,20250307,000000,19.365,19.55,18.47,19.42,8898910,0
|
| 1063 |
+
OWL.US,D,20250310,000000,18.6,18.88,18.25,18.56,11277117,0
|
| 1064 |
+
OWL.US,D,20250311,000000,18.67,19.25,18.58,18.86,8257337,0
|
| 1065 |
+
OWL.US,D,20250312,000000,19.36,19.49,18.815,18.97,4860781,0
|
| 1066 |
+
OWL.US,D,20250313,000000,19.08,19.1041,18.2,18.49,5798892,0
|
| 1067 |
+
OWL.US,D,20250314,000000,18.87,19.28,18.76,19.21,3936729,0
|
| 1068 |
+
OWL.US,D,20250317,000000,19.2,20.04,19.06,19.88,8372879,0
|
| 1069 |
+
OWL.US,D,20250318,000000,19.8,20.005,19.64,19.83,5707383,0
|
| 1070 |
+
OWL.US,D,20250319,000000,19.939,21.205,19.71,21.01,16462905,0
|
| 1071 |
+
OWL.US,D,20250320,000000,20.52,21.235,20.52,20.64,11249209,0
|
| 1072 |
+
OWL.US,D,20250321,000000,20.355,20.915,20.1401,20.65,11327186,0
|
| 1073 |
+
OWL.US,D,20250324,000000,21.146,21.76,21.07,21.56,7052429,0
|
| 1074 |
+
OWL.US,D,20250325,000000,21.68,21.88,21.39,21.65,6612823,0
|
| 1075 |
+
OWL.US,D,20250326,000000,21.65,21.82,20.86,21.05,5608129,0
|
| 1076 |
+
OWL.US,D,20250327,000000,20.87,20.935,20.305,20.4,5227895,0
|
| 1077 |
+
OWL.US,D,20250328,000000,20.33,20.47,19.74,20.15,5394145,0
|
| 1078 |
+
OWL.US,D,20250331,000000,19.735,20.17,19.34,20.04,6295331,0
|
| 1079 |
+
OWL.US,D,20250401,000000,20.16,20.52,19.705,20.42,5606059,0
|
| 1080 |
+
OWL.US,D,20250402,000000,19.85,21.18,19.85,21.16,5277627,0
|
| 1081 |
+
OWL.US,D,20250403,000000,19.55,19.565,17.795,17.91,15590030,0
|
| 1082 |
+
OWL.US,D,20250404,000000,17.06,17.17,15.36,15.9,20115316,0
|
| 1083 |
+
OWL.US,D,20250407,000000,15,16.76,14.55,16.41,15655111,0
|
| 1084 |
+
OWL.US,D,20250408,000000,17.15,17.7,15.65,15.93,19235662,0
|
| 1085 |
+
OWL.US,D,20250409,000000,15.66,18.67,15.3747,18.2,22751620,0
|
| 1086 |
+
OWL.US,D,20250410,000000,17.54,17.63,16.6,17.19,9382506,0
|
| 1087 |
+
OWL.US,D,20250411,000000,17.11,17.12,16.365,17.01,15575195,0
|
| 1088 |
+
OWL.US,D,20250414,000000,17.26,17.53,16.94,17.21,13680101,0
|
| 1089 |
+
OWL.US,D,20250415,000000,17.19,17.769,17.19,17.58,9448135,0
|
| 1090 |
+
OWL.US,D,20250416,000000,17.5,17.5,16.84,17.1,16189468,0
|
| 1091 |
+
OWL.US,D,20250417,000000,17.15,17.58,17.08,17.41,6644079,0
|
| 1092 |
+
OWL.US,D,20250421,000000,17.07,17.19,16.165,16.5,10082827,0
|
| 1093 |
+
OWL.US,D,20250422,000000,17.02,17.15,16.69,16.96,8800541,0
|
| 1094 |
+
OWL.US,D,20250423,000000,17.9,18.77,17.65,17.67,11052263,0
|
| 1095 |
+
OWL.US,D,20250424,000000,17.83,18.73,17.72,18.47,9538111,0
|
| 1096 |
+
OWL.US,D,20250425,000000,18.39,18.65,18.29,18.5,4338699,0
|
| 1097 |
+
OWL.US,D,20250428,000000,18.65,18.97,18.365,18.75,7315882,0
|
| 1098 |
+
OWL.US,D,20250429,000000,18.605,18.86,18.445,18.6,6572666,0
|
| 1099 |
+
OWL.US,D,20250430,000000,18,18.565,17.87,18.53,7944189,0
|
| 1100 |
+
OWL.US,D,20250501,000000,17.9,18.65,17.75,17.91,16255718,0
|
| 1101 |
+
OWL.US,D,20250502,000000,18.295,18.69,18.06,18.4,9437198,0
|
| 1102 |
+
OWL.US,D,20250505,000000,18.25,18.71,18.22,18.46,7285594,0
|
| 1103 |
+
OWL.US,D,20250506,000000,18.08,18.445,17.84,17.85,8775657,0
|
| 1104 |
+
OWL.US,D,20250507,000000,18.15,18.15,17.77,18.09,6643072,0
|
| 1105 |
+
OWL.US,D,20250508,000000,18.5,18.81,18.32,18.54,4829880,0
|
| 1106 |
+
OWL.US,D,20250509,000000,18.68,18.86,18.43,18.48,4056031,0
|
| 1107 |
+
OWL.US,D,20250512,000000,19.67,20.09,19.435,19.64,7756289,0
|
| 1108 |
+
OWL.US,D,20250513,000000,19.74,20.26,19.61,19.97,7317962,0
|
| 1109 |
+
OWL.US,D,20250514,000000,19.8187,20,19.715,19.98,5950121,0
|
| 1110 |
+
OWL.US,D,20250515,000000,19.74,19.88,19.245,19.32,9924849,0
|
| 1111 |
+
OWL.US,D,20250516,000000,19.34,19.51,19.19,19.49,4939270,0
|
| 1112 |
+
OWL.US,D,20250519,000000,18.99,19.495,18.95,19.41,5663406,0
|
| 1113 |
+
OWL.US,D,20250520,000000,19.51,19.57,18.94,19.05,10552210,0
|
| 1114 |
+
OWL.US,D,20250521,000000,18.81,18.85,18.08,18.13,9362993,0
|
| 1115 |
+
OWL.US,D,20250522,000000,18.205,18.41,17.935,18.23,7615429,0
|
| 1116 |
+
OWL.US,D,20250523,000000,17.795,18.35,17.74,18.27,4344590,0
|
| 1117 |
+
OWL.US,D,20250527,000000,18.65,18.8399,18.38,18.72,7084509,0
|
| 1118 |
+
OWL.US,D,20250528,000000,18.73,18.94,18.5644,18.78,4667952,0
|
| 1119 |
+
OWL.US,D,20250529,000000,19.03,19.05,18.6,18.75,5967388,0
|
| 1120 |
+
OWL.US,D,20250530,000000,18.67,18.78,18.295,18.68,8396088,0
|
| 1121 |
+
OWL.US,D,20250602,000000,18.65,18.71,18.18,18.55,14527167,0
|
| 1122 |
+
OWL.US,D,20250603,000000,18.64,18.81,18.34,18.73,7634469,0
|
| 1123 |
+
OWL.US,D,20250604,000000,18.925,19.145,18.82,19.03,11308419,0
|
| 1124 |
+
OWL.US,D,20250605,000000,19.02,19.15,18.845,19.02,11558033,0
|
| 1125 |
+
OWL.US,D,20250606,000000,19.33,19.47,19.125,19.26,7109646,0
|
| 1126 |
+
OWL.US,D,20250609,000000,19.37,19.42,19.1,19.19,6563433,0
|
| 1127 |
+
OWL.US,D,20250610,000000,19.325,19.325,18.855,19.06,7698775,0
|
| 1128 |
+
OWL.US,D,20250611,000000,19.205,19.435,19.105,19.17,7369800,0
|
| 1129 |
+
OWL.US,D,20250612,000000,18.975,19.22,18.84,19.22,5229202,0
|
| 1130 |
+
OWL.US,D,20250613,000000,18.95,19,18.59,18.7,5576869,0
|
| 1131 |
+
OWL.US,D,20250616,000000,18.955,19.24,18.84,18.88,5346823,0
|
| 1132 |
+
OWL.US,D,20250617,000000,18.76,18.8,18.425,18.58,6181369,0
|
| 1133 |
+
OWL.US,D,20250618,000000,18.58,18.965,18.51,18.67,7392196,0
|
| 1134 |
+
OWL.US,D,20250620,000000,18.81,18.905,18.645,18.71,9348708,0
|
| 1135 |
+
OWL.US,D,20250623,000000,18.65,18.7476,18.075,18.57,5456851,0
|
| 1136 |
+
OWL.US,D,20250624,000000,18.715,19.15,18.715,19.11,5926945,0
|
| 1137 |
+
OWL.US,D,20250625,000000,19.185,19.22,18.99,19.03,3807754,0
|
| 1138 |
+
OWL.US,D,20250626,000000,19.14,19.569,19.07,19.19,7735434,0
|
| 1139 |
+
OWL.US,D,20250627,000000,19.36,19.78,19.085,19.45,14785872,0
|
| 1140 |
+
OWL.US,D,20250630,000000,19.57,19.7499,19.14,19.21,9542924,0
|
| 1141 |
+
OWL.US,D,20250701,000000,19.05,19.26,18.795,19.22,7725702,0
|
| 1142 |
+
OWL.US,D,20250702,000000,19.27,19.465,19.15,19.4,6214399,0
|
| 1143 |
+
OWL.US,D,20250703,000000,19.51,19.78,19.46,19.57,3902175,0
|
| 1144 |
+
OWL.US,D,20250707,000000,19.5,19.65,19.04,19.31,5374047,0
|
| 1145 |
+
OWL.US,D,20250708,000000,19.48,19.57,19.24,19.36,4719406,0
|
| 1146 |
+
OWL.US,D,20250709,000000,19.48,19.59,19.33,19.44,3697434,0
|
| 1147 |
+
OWL.US,D,20250710,000000,19.475,19.92,19.4,19.6,5926610,0
|
| 1148 |
+
OWL.US,D,20250711,000000,19.37,19.46,18.9,18.91,6197122,0
|
| 1149 |
+
OWL.US,D,20250714,000000,19,19.3499,18.82,19.23,7159521,0
|
| 1150 |
+
OWL.US,D,20250715,000000,19.36,19.4,18.81,18.81,6614714,0
|
| 1151 |
+
OWL.US,D,20250716,000000,19,20.19,18.95,20.18,10879482,0
|
| 1152 |
+
OWL.US,D,20250717,000000,20.18,21.08,20.16,20.8,12182438,0
|
| 1153 |
+
OWL.US,D,20250718,000000,20.84,20.99,20.41,20.61,7204425,0
|
| 1154 |
+
OWL.US,D,20250721,000000,20.7,20.9,20,20.02,5036603,0
|
| 1155 |
+
OWL.US,D,20250722,000000,20.06,20.16,19.74,19.95,6539064,0
|
| 1156 |
+
OWL.US,D,20250723,000000,20.09,20.44,19.925,20.42,8360962,0
|
| 1157 |
+
OWL.US,D,20250724,000000,20.49,20.68,20.29,20.31,4601783,0
|
| 1158 |
+
OWL.US,D,20250725,000000,20.3,20.3,19.58,20.02,8932047,0
|
| 1159 |
+
OWL.US,D,20250728,000000,20.1,20.14,19.72,19.81,4845061,0
|
| 1160 |
+
OWL.US,D,20250729,000000,19.98,20.02,19.54,19.85,5295952,0
|
| 1161 |
+
OWL.US,D,20250730,000000,20,20.055,19.41,19.51,5979804,0
|
| 1162 |
+
OWL.US,D,20250731,000000,19.9,20.045,18.925,19.35,14257929,0
|
| 1163 |
+
OWL.US,D,20250801,000000,18.89,18.97,18.12,18.84,12142119,0
|
| 1164 |
+
OWL.US,D,20250804,000000,19,19.565,18.9,19.35,4730986,0
|
| 1165 |
+
OWL.US,D,20250805,000000,19.42,19.58,19.005,19.35,4272177,0
|
| 1166 |
+
OWL.US,D,20250806,000000,19.385,19.67,19.35,19.54,3926288,0
|
| 1167 |
+
OWL.US,D,20250807,000000,19.84,19.92,18.735,18.94,6816404,0
|
| 1168 |
+
OWL.US,D,20250808,000000,19.175,19.92,19.08,19.75,8846014,0
|
| 1169 |
+
OWL.US,D,20250811,000000,19.74,19.82,19.365,19.75,5682777,0
|
| 1170 |
+
OWL.US,D,20250812,000000,19.88,20.58,19.87,20.32,9120985,0
|
| 1171 |
+
OWL.US,D,20250813,000000,20.4,20.485,19.78,20.04,13461428,0
|
| 1172 |
+
OWL.US,D,20250814,000000,19.635,20,19.465,19.66,8633139,0
|
| 1173 |
+
OWL.US,D,20250815,000000,19.6536,19.84,18.965,19.04,7430332,0
|
| 1174 |
+
OWL.US,D,20250818,000000,19,19.21,18.8665,19.17,5333242,0
|
| 1175 |
+
OWL.US,D,20250819,000000,19.24,19.35,18.79,18.83,5172029,0
|
| 1176 |
+
OWL.US,D,20250820,000000,18.81,18.85,18.34,18.57,4916747,0
|
| 1177 |
+
OWL.US,D,20250821,000000,18.45,18.63,18.41,18.56,4311274,0
|
| 1178 |
+
OWL.US,D,20250822,000000,18.98,19.27,18.64,18.8,4265629,0
|
| 1179 |
+
OWL.US,D,20250825,000000,18.8,18.865,18.6,18.6,3302692,0
|
| 1180 |
+
OWL.US,D,20250826,000000,18.585,18.789,18.52,18.67,3421340,0
|
| 1181 |
+
OWL.US,D,20250827,000000,18.72,18.9258,18.565,18.59,4996474,0
|
| 1182 |
+
OWL.US,D,20250828,000000,18.7,18.98,18.66,18.69,3925143,0
|
| 1183 |
+
OWL.US,D,20250829,000000,18.68,18.7,18.455,18.52,5953302,0
|
| 1184 |
+
OWL.US,D,20250902,000000,18.175,18.48,17.84,18.44,7783231,0
|
| 1185 |
+
OWL.US,D,20250903,000000,18.32,18.4,17.64,17.91,9592961,0
|
| 1186 |
+
OWL.US,D,20250904,000000,17.9,18.05,17.75,18.05,18726662,0
|
| 1187 |
+
OWL.US,D,20250905,000000,18.18,18.32,17.25,17.79,16054534,0
|
| 1188 |
+
OWL.US,D,20250908,000000,17.855,18.04,17.7,18.02,7194019,0
|
| 1189 |
+
OWL.US,D,20250909,000000,18.05,18.0799,17.76,17.78,6980491,0
|
| 1190 |
+
OWL.US,D,20250910,000000,17.865,18.625,17.8,18.61,14355804,0
|
| 1191 |
+
OWL.US,D,20250911,000000,18.605,19.045,18.52,18.75,10061552,0
|
| 1192 |
+
OWL.US,D,20250912,000000,18.7,18.9046,18.635,18.75,4643730,0
|
| 1193 |
+
OWL.US,D,20250915,000000,18.85,18.935,18.52,18.59,5938626,0
|
| 1194 |
+
OWL.US,D,20250916,000000,18.59,18.71,18.31,18.55,8927827,0
|
| 1195 |
+
OWL.US,D,20250917,000000,18.535,18.92,18.399,18.55,8118199,0
|
| 1196 |
+
OWL.US,D,20250918,000000,18.791,19.2894,18.74,19.09,7430648,0
|
| 1197 |
+
OWL.US,D,20250919,000000,19.19,19.25,18.885,18.9,10955787,0
|
| 1198 |
+
OWL.US,D,20250922,000000,18.6297,18.75,18.48,18.52,5647137,0
|
| 1199 |
+
OWL.US,D,20250923,000000,18.535,18.985,18.52,18.64,7538953,0
|
| 1200 |
+
OWL.US,D,20250924,000000,18.73,18.7777,17.28,17.29,14623683,0
|
| 1201 |
+
OWL.US,D,20250925,000000,17.2,17.405,17.0114,17.36,8944713,0
|
| 1202 |
+
OWL.US,D,20250926,000000,17.34,17.83,17.34,17.76,7308021,0
|
| 1203 |
+
OWL.US,D,20250929,000000,17.9,17.995,17.47,17.56,5540281,0
|
| 1204 |
+
OWL.US,D,20250930,000000,17.58,17.58,16.3,16.93,18369300,0
|
| 1205 |
+
OWL.US,D,20251001,000000,16.735,16.775,16.12,16.14,14872949,0
|
| 1206 |
+
OWL.US,D,20251002,000000,16.22,16.22,15.75,16.05,21775642,0
|
| 1207 |
+
OWL.US,D,20251003,000000,16.27,16.37,16.03,16.27,13058948,0
|
| 1208 |
+
OWL.US,D,20251006,000000,16.515,16.56,16.025,16.52,14434097,0
|
| 1209 |
+
OWL.US,D,20251007,000000,16.625,16.83,16.11,16.11,9808750,0
|
| 1210 |
+
OWL.US,D,20251008,000000,16.2,16.655,16.035,16.51,13257844,0
|
| 1211 |
+
OWL.US,D,20251009,000000,16.55,16.6267,15.9,16.25,16521241,0
|
| 1212 |
+
OWL.US,D,20251010,000000,16.275,16.295,15.415,15.44,14832893,0
|
| 1213 |
+
OWL.US,D,20251013,000000,15.76,16.19,15.605,16.12,12212957,0
|
| 1214 |
+
OWL.US,D,20251014,000000,15.87,16.9999,15.8,16.76,11750243,0
|
| 1215 |
+
OWL.US,D,20251015,000000,17.08,17.33,16.87,17.12,12086842,0
|
| 1216 |
+
OWL.US,D,20251016,000000,17.1,17.11,15.7824,15.89,14420696,0
|
| 1217 |
+
OWL.US,D,20251017,000000,16.05,16.4,15.85,16.18,14665267,0
|
| 1218 |
+
OWL.US,D,20251020,000000,16.65,16.95,16.48,16.68,9387461,0
|
| 1219 |
+
OWL.US,D,20251021,000000,16.595,17.14,16.5,17.05,10608203,0
|
| 1220 |
+
OWL.US,D,20251022,000000,17.075,17.295,17,17.17,18418445,0
|
| 1221 |
+
OWL.US,D,20251023,000000,17.195,17.3,16.29,16.31,17032586,0
|
| 1222 |
+
OWL.US,D,20251024,000000,16.765,16.83,16.47,16.68,12131734,0
|
| 1223 |
+
OWL.US,D,20251027,000000,16.95,17.1,16.82,16.89,11422134,0
|
| 1224 |
+
OWL.US,D,20251028,000000,16.965,17.1,16.52,16.53,11143538,0
|
| 1225 |
+
OWL.US,D,20251029,000000,16.68,17.165,16.45,16.56,15696746,0
|
| 1226 |
+
OWL.US,D,20251030,000000,16.4,16.54,15.45,15.86,22818668,0
|
| 1227 |
+
OWL.US,D,20251031,000000,15.87,15.91,15.37,15.77,20016693,0
|
| 1228 |
+
OWL.US,D,20251103,000000,15.925,16.335,15.78,16.16,16325855,0
|
| 1229 |
+
OWL.US,D,20251104,000000,15.98,16.319,15.56,15.66,19739856,0
|
| 1230 |
+
OWL.US,D,20251105,000000,15.72,16.025,15.265,15.69,15517183,0
|
| 1231 |
+
OWL.US,D,20251106,000000,15.69,15.9,14.86,14.95,15491163,0
|
| 1232 |
+
OWL.US,D,20251107,000000,14.8,15.49,14.52,15.43,12927788,0
|
| 1233 |
+
OWL.US,D,20251110,000000,15.385,15.43,14.815,14.91,13776534,0
|
| 1234 |
+
OWL.US,D,20251111,000000,14.96,15.32,14.93,15.08,9815908,0
|
| 1235 |
+
OWL.US,D,20251112,000000,15.225,15.56,15.05,15.08,11275757,0
|
| 1236 |
+
OWL.US,D,20251113,000000,14.95,15.165,14.665,14.82,14635852,0
|
| 1237 |
+
OWL.US,D,20251114,000000,14.56,14.925,14.38,14.62,10711127,0
|
| 1238 |
+
OWL.US,D,20251117,000000,14.2812,14.39,13.355,13.77,30170611,0
|
| 1239 |
+
OWL.US,D,20251118,000000,13.575,14.05,13.435,13.91,24925352,0
|
| 1240 |
+
OWL.US,D,20251119,000000,14.02,14.39,13.25,13.79,31341014,0
|
| 1241 |
+
OWL.US,D,20251120,000000,14.025,14.35,13.62,13.74,21872430,0
|
| 1242 |
+
OWL.US,D,20251121,000000,13.79,14.095,13.49,14.03,20035788,0
|
| 1243 |
+
OWL.US,D,20251124,000000,14.07,14.23,13.865,14.16,11388528,0
|
| 1244 |
+
OWL.US,D,20251125,000000,14.2,14.46,14.1,14.45,9844229,0
|
| 1245 |
+
OWL.US,D,20251126,000000,14.59,14.9,14.5,14.75,10447755,0
|
| 1246 |
+
OWL.US,D,20251128,000000,14.92,15.06,14.83,15,5125688,0
|
| 1247 |
+
OWL.US,D,20251201,000000,14.78,15.185,14.73,15.03,14030803,0
|
| 1248 |
+
OWL.US,D,20251202,000000,15.065,15.18,14.9,14.91,9652519,0
|
| 1249 |
+
OWL.US,D,20251203,000000,15,15.8,14.98,15.66,15574351,0
|
| 1250 |
+
OWL.US,D,20251204,000000,15.915,16.18,15.9,16.06,21179108,0
|
| 1251 |
+
OWL.US,D,20251205,000000,16.12,16.48,15.99,16.24,11401305,0
|
| 1252 |
+
OWL.US,D,20251208,000000,16.25,16.32,16.01,16.02,8285076,0
|
| 1253 |
+
OWL.US,D,20251209,000000,16,16.84,15.8682,16.67,14564410,0
|
| 1254 |
+
OWL.US,D,20251210,000000,16.885,17,16.1414,16.56,18309577,0
|
| 1255 |
+
OWL.US,D,20251211,000000,16.49,16.525,15.91,16.11,13598530,0
|
| 1256 |
+
OWL.US,D,20251212,000000,16.17,16.25,15.45,15.65,15327113,0
|
| 1257 |
+
OWL.US,D,20251215,000000,15.8075,16.26,15.55,15.59,10384120,0
|
| 1258 |
+
OWL.US,D,20251216,000000,15.67,15.8966,15.6115,15.83,11510417,0
|
| 1259 |
+
OWL.US,D,20251217,000000,15.9,16.22,15.345,15.39,16882956,0
|
| 1260 |
+
OWL.US,D,20251218,000000,15.66,15.88,15.435,15.48,11987508,0
|
| 1261 |
+
OWL.US,D,20251219,000000,15.55,15.61,15.35,15.39,11927527,0
|
| 1262 |
+
OWL.US,D,20251222,000000,15.55,16.085,15.5401,15.88,10492204,0
|
| 1263 |
+
OWL.US,D,20251223,000000,15.83,16.045,15.635,15.68,7176615,0
|
| 1264 |
+
OWL.US,D,20251224,000000,15.63,15.65,15.3144,15.46,11490173,0
|
| 1265 |
+
OWL.US,D,20251226,000000,15.47,15.49,14.98,15.03,11392349,0
|
| 1266 |
+
OWL.US,D,20251229,000000,15,15.295,14.97,15.25,11884453,0
|
| 1267 |
+
OWL.US,D,20251230,000000,15.22,15.37,14.96,14.99,9110758,0
|
| 1268 |
+
OWL.US,D,20251231,000000,15,15.135,14.9,14.94,8757600,0
|
| 1269 |
+
OWL.US,D,20260102,000000,15.05,15.475,14.995,15.31,10527696,0
|
| 1270 |
+
OWL.US,D,20260105,000000,15.415,16.16,15.34,15.87,11051496,0
|
| 1271 |
+
OWL.US,D,20260106,000000,15.69,16.15,15.5,16.04,14530878,0
|
| 1272 |
+
OWL.US,D,20260107,000000,16.07,16.1075,15.2,15.58,17070329,0
|
| 1273 |
+
OWL.US,D,20260108,000000,15.47,16.01,15.28,15.78,12218304,0
|
| 1274 |
+
OWL.US,D,20260109,000000,15.925,16.06,15.665,15.73,7682691,0
|
| 1275 |
+
OWL.US,D,20260112,000000,15.575,15.86,15.49,15.78,6218530,0
|
| 1276 |
+
OWL.US,D,20260113,000000,15.79,15.84,15.125,15.3,10491445,0
|
| 1277 |
+
OWL.US,D,20260114,000000,15.205,15.61,15.06,15.6,7467200,0
|
| 1278 |
+
OWL.US,D,20260115,000000,15.67,15.945,15.645,15.79,5087593,0
|
| 1279 |
+
OWL.US,D,20260116,000000,15.81,16.105,15.685,15.93,6455193,0
|
| 1280 |
+
OWL.US,D,20260120,000000,15.56,16.115,15.27,15.35,16912682,0
|
| 1281 |
+
OWL.US,D,20260121,000000,15.59,15.795,15.37,15.76,12999181,0
|
| 1282 |
+
OWL.US,D,20260122,000000,15.89,16.02,15.64,15.69,7469041,0
|
| 1283 |
+
OWL.US,D,20260123,000000,15.61,15.64,15.05,15.14,9188186,0
|
| 1284 |
+
OWL.US,D,20260126,000000,14.89,15.09,14.46,14.61,17912543,0
|
| 1285 |
+
OWL.US,D,20260127,000000,14.5,14.81,14.42,14.53,13097822,0
|
| 1286 |
+
OWL.US,D,20260128,000000,14.7,14.73,14.415,14.5,11252114,0
|
| 1287 |
+
OWL.US,D,20260129,000000,14.77,15.01,13.92,13.99,23129996,0
|
| 1288 |
+
OWL.US,D,20260130,000000,13.9,14.16,13.45,13.64,21727169,0
|
| 1289 |
+
OWL.US,D,20260202,000000,13.575,13.61,13.2,13.42,25148344,0
|
| 1290 |
+
OWL.US,D,20260203,000000,13.23,13.23,11.65,12.11,71507324,0
|
| 1291 |
+
OWL.US,D,20260204,000000,12.18,12.34,11.74,12.06,49161673,0
|
| 1292 |
+
OWL.US,D,20260205,000000,12.21,12.4,10.88,11.63,68451375,0
|
| 1293 |
+
OWL.US,D,20260206,000000,12.235,12.59,11.92,12.52,37275487,0
|
| 1294 |
+
OWL.US,D,20260209,000000,12.6,12.88,12.38,12.64,31711046,0
|
| 1295 |
+
OWL.US,D,20260210,000000,12.62,12.98,12.5101,12.97,28444540,0
|
| 1296 |
+
OWL.US,D,20260211,000000,13.04,13.1,12.43,12.61,21434595,0
|
| 1297 |
+
OWL.US,D,20260212,000000,12.64,12.835,11.99,12.49,27704726,0
|
| 1298 |
+
OWL.US,D,20260213,000000,12.52,12.64,12.17,12.3,24309578,0
|
| 1299 |
+
OWL.US,D,20260217,000000,12.32,12.46,11.83,12.08,19575890,0
|
| 1300 |
+
OWL.US,D,20260218,000000,12.22,12.34,12.05,12.31,12637146,0
|
daily/us/nyse stocks/2/oxy-ws.us.txt
ADDED
|
@@ -0,0 +1,1384 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
OXY-WS.US,D,20200805,000000,4.87,4.99,4.64,4.7,7382089,0
|
| 3 |
+
OXY-WS.US,D,20200806,000000,4.65,4.72,4.25,4.5,5461957,0
|
| 4 |
+
OXY-WS.US,D,20200807,000000,4.4,4.41,4.0625,4.16,4117476,0
|
| 5 |
+
OXY-WS.US,D,20200810,000000,4.01,4.64,4.01,4.37,8033241,0
|
| 6 |
+
OXY-WS.US,D,20200811,000000,4.4,4.54,3.96,3.96,2970140,0
|
| 7 |
+
OXY-WS.US,D,20200812,000000,4.15,4.28,3.9,3.98,4414605,0
|
| 8 |
+
OXY-WS.US,D,20200813,000000,3.95,4.0715,3.75,3.8,1753548,0
|
| 9 |
+
OXY-WS.US,D,20200814,000000,3.75,3.85,3.63,3.75,1931135,0
|
| 10 |
+
OXY-WS.US,D,20200817,000000,3.6,3.74,3.27,3.42,1696837,0
|
| 11 |
+
OXY-WS.US,D,20200818,000000,3.33,3.42,3.2,3.2,1478118,0
|
| 12 |
+
OXY-WS.US,D,20200819,000000,3.25,3.35,3,3.05,2515377,0
|
| 13 |
+
OXY-WS.US,D,20200820,000000,3,3.06,2.9,2.96,2902714,0
|
| 14 |
+
OXY-WS.US,D,20200821,000000,3.1,3.1,2.84,2.95,1254941,0
|
| 15 |
+
OXY-WS.US,D,20200824,000000,3.03,3.09,2.92,2.96,1630406,0
|
| 16 |
+
OXY-WS.US,D,20200825,000000,3.07,3.2,3,3.08,1194969,0
|
| 17 |
+
OXY-WS.US,D,20200826,000000,3.07,3.08,2.88,2.92,836851,0
|
| 18 |
+
OXY-WS.US,D,20200827,000000,2.91,2.99,2.84,2.89,1403298,0
|
| 19 |
+
OXY-WS.US,D,20200828,000000,2.86,2.99,2.86,2.94,858241,0
|
| 20 |
+
OXY-WS.US,D,20200831,000000,3.05,3.05,2.91,2.95,693055,0
|
| 21 |
+
OXY-WS.US,D,20200901,000000,2.95,3,2.86,2.95,1360731,0
|
| 22 |
+
OXY-WS.US,D,20200902,000000,2.9,3.12,2.9,2.99,1381206,0
|
| 23 |
+
OXY-WS.US,D,20200903,000000,2.94,3.19,2.9,3,906901,0
|
| 24 |
+
OXY-WS.US,D,20200904,000000,3.1,3.11,2.85,2.93,1007273,0
|
| 25 |
+
OXY-WS.US,D,20200908,000000,2.85,2.85,2.55,2.6,1623018,0
|
| 26 |
+
OXY-WS.US,D,20200909,000000,2.6,2.69,2.52,2.59,1348998,0
|
| 27 |
+
OXY-WS.US,D,20200910,000000,2.61,2.62,2.32,2.33,2065581,0
|
| 28 |
+
OXY-WS.US,D,20200911,000000,2.39,2.4558,2.29,2.44,1279348,0
|
| 29 |
+
OXY-WS.US,D,20200914,000000,2.49,2.54,2.3625,2.45,1760877,0
|
| 30 |
+
OXY-WS.US,D,20200915,000000,2.45,2.73,2.45,2.71,1447346,0
|
| 31 |
+
OXY-WS.US,D,20200916,000000,2.8,3.05,2.71,3,1577121,0
|
| 32 |
+
OXY-WS.US,D,20200917,000000,2.88,3.055,2.76,3.01,922751,0
|
| 33 |
+
OXY-WS.US,D,20200918,000000,3.2,3.2,2.9,3,1423950,0
|
| 34 |
+
OXY-WS.US,D,20200921,000000,2.72,3.28,2.71,2.93,1474079,0
|
| 35 |
+
OXY-WS.US,D,20200922,000000,3.01,3.1,2.95,3.01,553748,0
|
| 36 |
+
OXY-WS.US,D,20200923,000000,3.02,3.02,2.85,2.98,839798,0
|
| 37 |
+
OXY-WS.US,D,20200924,000000,2.84,3.03,2.76,2.99,820594,0
|
| 38 |
+
OXY-WS.US,D,20200925,000000,2.99,2.99,2.84,2.95,1499985,0
|
| 39 |
+
OXY-WS.US,D,20200928,000000,3,3.03,2.83,2.95,522196,0
|
| 40 |
+
OXY-WS.US,D,20200929,000000,2.86,2.96,2.8,2.95,2047654,0
|
| 41 |
+
OXY-WS.US,D,20200930,000000,3,3.03,2.87,3,1091997,0
|
| 42 |
+
OXY-WS.US,D,20201001,000000,2.93,2.99,2.8,2.86,1138913,0
|
| 43 |
+
OXY-WS.US,D,20201002,000000,2.78,2.99,2.68,2.89,1147198,0
|
| 44 |
+
OXY-WS.US,D,20201005,000000,2.85,3.04,2.81,3.02,505159,0
|
| 45 |
+
OXY-WS.US,D,20201006,000000,3.04,3.15,2.91,2.99,458292,0
|
| 46 |
+
OXY-WS.US,D,20201007,000000,2.89,3.05,2.89,2.96,567151,0
|
| 47 |
+
OXY-WS.US,D,20201008,000000,2.95,3.23,2.95,3.14,743355,0
|
| 48 |
+
OXY-WS.US,D,20201009,000000,3.08,3.19,2.99,3.03,583710,0
|
| 49 |
+
OXY-WS.US,D,20201012,000000,3,3.09,2.91,3.01,473243,0
|
| 50 |
+
OXY-WS.US,D,20201013,000000,3,3.08,2.98,2.98,134139,0
|
| 51 |
+
OXY-WS.US,D,20201014,000000,3,3.11,3,3,305942,0
|
| 52 |
+
OXY-WS.US,D,20201015,000000,2.97,3.08,2.89,3,228667,0
|
| 53 |
+
OXY-WS.US,D,20201016,000000,2.95,3.06,2.93,2.96,487851,0
|
| 54 |
+
OXY-WS.US,D,20201019,000000,3.05,3.05,2.89,2.93,792595,0
|
| 55 |
+
OXY-WS.US,D,20201020,000000,2.89,3.01,2.86,2.95,372865,0
|
| 56 |
+
OXY-WS.US,D,20201021,000000,2.9,2.97,2.82,2.91,739518,0
|
| 57 |
+
OXY-WS.US,D,20201022,000000,2.96,3.03,2.9,2.97,494305,0
|
| 58 |
+
OXY-WS.US,D,20201023,000000,3,3.24,3,3.12,986082,0
|
| 59 |
+
OXY-WS.US,D,20201026,000000,3.11,3.11,2.86,2.94,621436,0
|
| 60 |
+
OXY-WS.US,D,20201027,000000,2.94,2.975,2.82,2.86,359387,0
|
| 61 |
+
OXY-WS.US,D,20201028,000000,2.8,2.83,2.7,2.75,677803,0
|
| 62 |
+
OXY-WS.US,D,20201029,000000,2.7,2.73,2.6,2.68,517506,0
|
| 63 |
+
OXY-WS.US,D,20201030,000000,2.65,2.65,2.46,2.47,660159,0
|
| 64 |
+
OXY-WS.US,D,20201102,000000,2.53,2.7,2.5,2.65,391844,0
|
| 65 |
+
OXY-WS.US,D,20201103,000000,2.74,2.76,2.52,2.62,381637,0
|
| 66 |
+
OXY-WS.US,D,20201104,000000,2.62,2.72,2.5,2.64,393947,0
|
| 67 |
+
OXY-WS.US,D,20201105,000000,2.66,2.97,2.66,2.85,557762,0
|
| 68 |
+
OXY-WS.US,D,20201106,000000,2.75,2.84,2.75,2.82,317069,0
|
| 69 |
+
OXY-WS.US,D,20201109,000000,3.3,3.88,3.14,3.52,1585277,0
|
| 70 |
+
OXY-WS.US,D,20201110,000000,3.34,3.62,3.34,3.54,694352,0
|
| 71 |
+
OXY-WS.US,D,20201111,000000,3.62,3.68,3.25,3.36,452541,0
|
| 72 |
+
OXY-WS.US,D,20201112,000000,3.49,3.49,3,3,347849,0
|
| 73 |
+
OXY-WS.US,D,20201113,000000,3.01,3.25,3.01,3.1,499457,0
|
| 74 |
+
OXY-WS.US,D,20201116,000000,3.25,3.5002,3.25,3.47,677465,0
|
| 75 |
+
OXY-WS.US,D,20201117,000000,3.4,3.67,3.3202,3.62,470475,0
|
| 76 |
+
OXY-WS.US,D,20201118,000000,3.73,4,3.6,3.6,709631,0
|
| 77 |
+
OXY-WS.US,D,20201119,000000,3.61,3.9,3.55,3.79,539692,0
|
| 78 |
+
OXY-WS.US,D,20201120,000000,3.85,3.9502,3.705,3.72,515353,0
|
| 79 |
+
OXY-WS.US,D,20201123,000000,3.94,4.99,3.94,4.91,1977299,0
|
| 80 |
+
OXY-WS.US,D,20201124,000000,5.49,5.724,5.15,5.54,1720301,0
|
| 81 |
+
OXY-WS.US,D,20201125,000000,5.26,5.77,5.1,5.65,597052,0
|
| 82 |
+
OXY-WS.US,D,20201127,000000,5.65,5.7,5.4,5.62,225401,0
|
| 83 |
+
OXY-WS.US,D,20201130,000000,5.26,5.56,5.14,5.14,449317,0
|
| 84 |
+
OXY-WS.US,D,20201201,000000,5.25,5.42,4.8,4.86,795370,0
|
| 85 |
+
OXY-WS.US,D,20201202,000000,4.85,5.55,4.8,5.36,483612,0
|
| 86 |
+
OXY-WS.US,D,20201203,000000,5.4,5.7398,5.22,5.64,524734,0
|
| 87 |
+
OXY-WS.US,D,20201204,000000,5.86,6.7,5.82,6.66,894616,0
|
| 88 |
+
OXY-WS.US,D,20201207,000000,6.5,6.86,6.2485,6.37,675707,0
|
| 89 |
+
OXY-WS.US,D,20201208,000000,6.2,7,6.2,6.94,1484753,0
|
| 90 |
+
OXY-WS.US,D,20201209,000000,7.34,7.61,6.68,7.11,999750,0
|
| 91 |
+
OXY-WS.US,D,20201210,000000,7.5,8.75,7.16,8.69,1717773,0
|
| 92 |
+
OXY-WS.US,D,20201211,000000,8.8,8.8,8.2,8.35,781093,0
|
| 93 |
+
OXY-WS.US,D,20201214,000000,8.59,8.71,7.49,7.61,897968,0
|
| 94 |
+
OXY-WS.US,D,20201215,000000,7.65,8.11,7.31,7.8,445107,0
|
| 95 |
+
OXY-WS.US,D,20201216,000000,7.8,7.85,7.4961,7.52,307591,0
|
| 96 |
+
OXY-WS.US,D,20201217,000000,7.94,7.94,7.3102,7.39,305664,0
|
| 97 |
+
OXY-WS.US,D,20201218,000000,7.06,7.4939,7,7.01,473606,0
|
| 98 |
+
OXY-WS.US,D,20201221,000000,6.64,6.82,6.12,6.57,728106,0
|
| 99 |
+
OXY-WS.US,D,20201222,000000,6.33,6.56,6.15,6.213,309415,0
|
| 100 |
+
OXY-WS.US,D,20201223,000000,6.25,7.11,6.15,6.79,510196,0
|
| 101 |
+
OXY-WS.US,D,20201224,000000,7.06,7.06,6.5,6.74,194938,0
|
| 102 |
+
OXY-WS.US,D,20201228,000000,6.91,6.93,6.52,6.65,546641,0
|
| 103 |
+
OXY-WS.US,D,20201229,000000,6.7,6.84,6.45,6.5,293395,0
|
| 104 |
+
OXY-WS.US,D,20201230,000000,6.61,7.13,6.532,6.85,437111,0
|
| 105 |
+
OXY-WS.US,D,20201231,000000,6.75,6.89,6.65,6.81,309847,0
|
| 106 |
+
OXY-WS.US,D,20210104,000000,6.8,7.15,6.8,6.9,528876,0
|
| 107 |
+
OXY-WS.US,D,20210105,000000,6.99,8.17,6.98,7.91,848816,0
|
| 108 |
+
OXY-WS.US,D,20210106,000000,8.35,8.685,7.82,8.39,782727,0
|
| 109 |
+
OXY-WS.US,D,20210107,000000,9,9.19,8.4,8.84,623887,0
|
| 110 |
+
OXY-WS.US,D,20210108,000000,9.15,9.15,8.28,8.51,624324,0
|
| 111 |
+
OXY-WS.US,D,20210111,000000,8.2,8.5,7.82,8.33,415212,0
|
| 112 |
+
OXY-WS.US,D,20210112,000000,8.5,9.95,8.5,9.85,1043456,0
|
| 113 |
+
OXY-WS.US,D,20210113,000000,9.8,10,9.5,9.72,416891,0
|
| 114 |
+
OXY-WS.US,D,20210114,000000,9.72,11.175,9.72,11.01,827003,0
|
| 115 |
+
OXY-WS.US,D,20210115,000000,10.53,10.7,9.95,10.01,551373,0
|
| 116 |
+
OXY-WS.US,D,20210119,000000,10.21,10.85,9.67,10.13,615046,0
|
| 117 |
+
OXY-WS.US,D,20210120,000000,10.15,10.54,10.04,10.13,345596,0
|
| 118 |
+
OXY-WS.US,D,20210121,000000,10.12,10.17,9.01,9.24,586126,0
|
| 119 |
+
OXY-WS.US,D,20210122,000000,8.83,9.1501,8.25,9.09,297304,0
|
| 120 |
+
OXY-WS.US,D,20210125,000000,8.83,9.2,8.6,9.1299,240911,0
|
| 121 |
+
OXY-WS.US,D,20210126,000000,9.1,9.65,8.5,8.51,437182,0
|
| 122 |
+
OXY-WS.US,D,20210127,000000,8.44,9.36,8.05,8.15,531870,0
|
| 123 |
+
OXY-WS.US,D,20210128,000000,8.36,9.2,8.3,9.08,427105,0
|
| 124 |
+
OXY-WS.US,D,20210129,000000,8.8,9.2498,8.25,8.75,633187,0
|
| 125 |
+
OXY-WS.US,D,20210201,000000,8.9,9.08,8.5,8.95,336001,0
|
| 126 |
+
OXY-WS.US,D,20210202,000000,9.55,9.68,8.9,9.105,457900,0
|
| 127 |
+
OXY-WS.US,D,20210203,000000,9.06,9.98,9.06,9.77,431251,0
|
| 128 |
+
OXY-WS.US,D,20210204,000000,9.95,10.13,9.51,9.78,283931,0
|
| 129 |
+
OXY-WS.US,D,20210205,000000,10,10.31,9.81,10.08,396083,0
|
| 130 |
+
OXY-WS.US,D,20210208,000000,10.68,11.84,10.52,11.72,799032,0
|
| 131 |
+
OXY-WS.US,D,20210209,000000,11.25,11.5599,10.87,11.2,339372,0
|
| 132 |
+
OXY-WS.US,D,20210210,000000,11.09,11.76,11.05,11.51,702826,0
|
| 133 |
+
OXY-WS.US,D,20210211,000000,11.51,11.51,10.72,11.22,444936,0
|
| 134 |
+
OXY-WS.US,D,20210212,000000,11.22,11.65,10.96,11.36,312265,0
|
| 135 |
+
OXY-WS.US,D,20210216,000000,11.88,12.44,11.8,12.23,625789,0
|
| 136 |
+
OXY-WS.US,D,20210217,000000,12.25,12.7,11.86,12.5,335259,0
|
| 137 |
+
OXY-WS.US,D,20210218,000000,12.1,12.48,11.47,11.6,390960,0
|
| 138 |
+
OXY-WS.US,D,20210219,000000,11.6,11.9,11.29,11.42,628767,0
|
| 139 |
+
OXY-WS.US,D,20210222,000000,11.55,12.76,11.55,12.5,476413,0
|
| 140 |
+
OXY-WS.US,D,20210223,000000,12.57,12.57,10.86,11.94,408851,0
|
| 141 |
+
OXY-WS.US,D,20210224,000000,11.82,13.54,11.82,13.28,718966,0
|
| 142 |
+
OXY-WS.US,D,20210225,000000,13,13.5,12.15,12.33,562836,0
|
| 143 |
+
OXY-WS.US,D,20210226,000000,11.85,12.45,11.32,12,437935,0
|
| 144 |
+
OXY-WS.US,D,20210301,000000,12.93,13.39,12.58,12.89,531603,0
|
| 145 |
+
OXY-WS.US,D,20210302,000000,12.55,13.42,12.51,13.03,338126,0
|
| 146 |
+
OXY-WS.US,D,20210303,000000,12.95,13.9013,12.95,13.51,534672,0
|
| 147 |
+
OXY-WS.US,D,20210304,000000,13.54,14.81,13.41,14.41,949765,0
|
| 148 |
+
OXY-WS.US,D,20210305,000000,15.05,15.94,14.125,14.95,898867,0
|
| 149 |
+
OXY-WS.US,D,20210308,000000,15.2,15.42,13.91,14,455032,0
|
| 150 |
+
OXY-WS.US,D,20210309,000000,14,14.08,13.02,13.45,345196,0
|
| 151 |
+
OXY-WS.US,D,20210310,000000,13.4,14.12,13.4,13.9,225162,0
|
| 152 |
+
OXY-WS.US,D,20210311,000000,14.63,15.45,14.2618,14.84,500946,0
|
| 153 |
+
OXY-WS.US,D,20210312,000000,14.7,15.23,14.55,14.74,253126,0
|
| 154 |
+
OXY-WS.US,D,20210315,000000,14.18,14.49,13.57,14.08,424431,0
|
| 155 |
+
OXY-WS.US,D,20210316,000000,13.51,13.93,12.88,13.08,462721,0
|
| 156 |
+
OXY-WS.US,D,20210317,000000,12.95,13.67,12.8,13.67,231672,0
|
| 157 |
+
OXY-WS.US,D,20210318,000000,13.13,13.32,11.95,12.11,569532,0
|
| 158 |
+
OXY-WS.US,D,20210319,000000,12.11,13.15,12.11,12.96,355684,0
|
| 159 |
+
OXY-WS.US,D,20210322,000000,12.38,12.95,12.38,12.52,141404,0
|
| 160 |
+
OXY-WS.US,D,20210323,000000,11.8,12.35,11.5,11.67,509555,0
|
| 161 |
+
OXY-WS.US,D,20210324,000000,12,12.6,12,12.08,317496,0
|
| 162 |
+
OXY-WS.US,D,20210325,000000,11.65,11.895,10.94,11.83,357493,0
|
| 163 |
+
OXY-WS.US,D,20210326,000000,12.23,12.5195,11.9333,12.5,201096,0
|
| 164 |
+
OXY-WS.US,D,20210329,000000,12.05,12.19,11.57,11.94,322456,0
|
| 165 |
+
OXY-WS.US,D,20210330,000000,11.99,12.45,11.65,12.3,124533,0
|
| 166 |
+
OXY-WS.US,D,20210331,000000,12.4,12.4,11.86,11.91,126025,0
|
| 167 |
+
OXY-WS.US,D,20210401,000000,11.92,12.54,11.69,12.42,266703,0
|
| 168 |
+
OXY-WS.US,D,20210405,000000,12.5,12.5,10.99,11.1195,620842,0
|
| 169 |
+
OXY-WS.US,D,20210406,000000,11.4,11.73,11.12,11.15,247143,0
|
| 170 |
+
OXY-WS.US,D,20210407,000000,11.03,11.315,11,11.05,88867,0
|
| 171 |
+
OXY-WS.US,D,20210408,000000,10.86,10.93,10.5,10.64,313207,0
|
| 172 |
+
OXY-WS.US,D,20210409,000000,10.5,10.8732,10.5,10.625,102841,0
|
| 173 |
+
OXY-WS.US,D,20210412,000000,10.62,10.98,10.3,10.41,298519,0
|
| 174 |
+
OXY-WS.US,D,20210413,000000,10.24,10.64,10.1,10.5,250919,0
|
| 175 |
+
OXY-WS.US,D,20210414,000000,10.83,11.57,10.8,11.2,311247,0
|
| 176 |
+
OXY-WS.US,D,20210415,000000,11.29,11.29,10.75,10.86,201960,0
|
| 177 |
+
OXY-WS.US,D,20210416,000000,10.83,11,10.44,10.45,229709,0
|
| 178 |
+
OXY-WS.US,D,20210419,000000,10.35,10.9068,10.35,10.5158,122938,0
|
| 179 |
+
OXY-WS.US,D,20210420,000000,10.37,10.3999,9.57,9.78,583633,0
|
| 180 |
+
OXY-WS.US,D,20210421,000000,9.1,10.57,9.1,10.5,327389,0
|
| 181 |
+
OXY-WS.US,D,20210422,000000,10.5,10.71,10.1701,10.32,123289,0
|
| 182 |
+
OXY-WS.US,D,20210423,000000,10.23,10.65,10.2,10.63,113871,0
|
| 183 |
+
OXY-WS.US,D,20210426,000000,10.38,10.85,10.37,10.74,174724,0
|
| 184 |
+
OXY-WS.US,D,20210427,000000,10.8,11,10.52,10.76,128336,0
|
| 185 |
+
OXY-WS.US,D,20210428,000000,10.76,11.43,10.76,11.22,360423,0
|
| 186 |
+
OXY-WS.US,D,20210429,000000,11.36,11.78,11,11.17,148687,0
|
| 187 |
+
OXY-WS.US,D,20210430,000000,10.8,11.3999,10.76,10.78,100067,0
|
| 188 |
+
OXY-WS.US,D,20210503,000000,10.84,11.45,10.84,11.3,154050,0
|
| 189 |
+
OXY-WS.US,D,20210504,000000,11.48,11.53,10.66,11.1,234900,0
|
| 190 |
+
OXY-WS.US,D,20210505,000000,11.38,12,11.38,11.71,122163,0
|
| 191 |
+
OXY-WS.US,D,20210506,000000,11.65,11.7,11,11.43,283691,0
|
| 192 |
+
OXY-WS.US,D,20210507,000000,11.07,12.01,11,11.92,243390,0
|
| 193 |
+
OXY-WS.US,D,20210510,000000,12.07,12.41,11.48,11.5,266165,0
|
| 194 |
+
OXY-WS.US,D,20210511,000000,11,11.06,10.18,10.25,796883,0
|
| 195 |
+
OXY-WS.US,D,20210512,000000,10.25,11.36,10.25,10.47,456352,0
|
| 196 |
+
OXY-WS.US,D,20210513,000000,10.37,10.635,9.6,9.72,537444,0
|
| 197 |
+
OXY-WS.US,D,20210514,000000,10.26,10.7,10,10.48,243724,0
|
| 198 |
+
OXY-WS.US,D,20210517,000000,10.47,11.38,10.47,11.36,242626,0
|
| 199 |
+
OXY-WS.US,D,20210518,000000,11.38,11.6099,10.88,11,228226,0
|
| 200 |
+
OXY-WS.US,D,20210519,000000,10.5,10.95,10.29,10.67,162158,0
|
| 201 |
+
OXY-WS.US,D,20210520,000000,10.59,10.64,10.23,10.54,158721,0
|
| 202 |
+
OXY-WS.US,D,20210521,000000,10.92,10.92,10.6,10.69,116316,0
|
| 203 |
+
OXY-WS.US,D,20210524,000000,10.6,10.83,10.46,10.55,157053,0
|
| 204 |
+
OXY-WS.US,D,20210525,000000,10.51,10.77,10.11,10.14,126803,0
|
| 205 |
+
OXY-WS.US,D,20210526,000000,10.14,10.65,10.14,10.53,177264,0
|
| 206 |
+
OXY-WS.US,D,20210527,000000,10.68,11.15,10.68,11.08,201771,0
|
| 207 |
+
OXY-WS.US,D,20210528,000000,11.11,11.159,10.85,10.95,80286,0
|
| 208 |
+
OXY-WS.US,D,20210601,000000,11.04,12.47,11.04,12.47,665472,0
|
| 209 |
+
OXY-WS.US,D,20210602,000000,12.8,13.21,12.1401,12.84,415751,0
|
| 210 |
+
OXY-WS.US,D,20210603,000000,13.12,13.27,12.5,12.68,214044,0
|
| 211 |
+
OXY-WS.US,D,20210604,000000,12.52,13.25,12.36,12.62,147797,0
|
| 212 |
+
OXY-WS.US,D,20210607,000000,12.75,13.1,12.49,12.53,181418,0
|
| 213 |
+
OXY-WS.US,D,20210608,000000,12.75,12.8,12.3,12.54,199473,0
|
| 214 |
+
OXY-WS.US,D,20210609,000000,12.58,12.8,12.1,12.13,146708,0
|
| 215 |
+
OXY-WS.US,D,20210610,000000,12.4,12.63,11.8085,12.12,382417,0
|
| 216 |
+
OXY-WS.US,D,20210611,000000,12.1,12.37,11.91,12.12,184011,0
|
| 217 |
+
OXY-WS.US,D,20210614,000000,12.12,12.6,11.7505,11.97,173734,0
|
| 218 |
+
OXY-WS.US,D,20210615,000000,11.95,12.45,11.9,12.42,215819,0
|
| 219 |
+
OXY-WS.US,D,20210616,000000,12.2,13.35,11.95,13.2,335675,0
|
| 220 |
+
OXY-WS.US,D,20210617,000000,13,13.3,11.76,12,363796,0
|
| 221 |
+
OXY-WS.US,D,20210618,000000,12.39,12.39,11.8201,11.88,191289,0
|
| 222 |
+
OXY-WS.US,D,20210621,000000,11.88,12.6902,11.88,12.66,184726,0
|
| 223 |
+
OXY-WS.US,D,20210622,000000,12.5,12.91,12.41,12.91,110554,0
|
| 224 |
+
OXY-WS.US,D,20210623,000000,13,13.95,13,13.4,481435,0
|
| 225 |
+
OXY-WS.US,D,20210624,000000,13.53,14,13.139,13.97,199833,0
|
| 226 |
+
OXY-WS.US,D,20210625,000000,13.9,14.88,13.8,14.74,575452,0
|
| 227 |
+
OXY-WS.US,D,20210628,000000,14.6,14.6,13.7,13.84,236292,0
|
| 228 |
+
OXY-WS.US,D,20210629,000000,13.8,14.3397,13.69,13.84,304377,0
|
| 229 |
+
OXY-WS.US,D,20210630,000000,13.91,14.02,13.45,13.91,353124,0
|
| 230 |
+
OXY-WS.US,D,20210701,000000,14.4,15.15,14.31,14.83,425800,0
|
| 231 |
+
OXY-WS.US,D,20210702,000000,14.61,14.93,14.3,14.68,187914,0
|
| 232 |
+
OXY-WS.US,D,20210706,000000,14.37,14.5099,13.21,13.43,316159,0
|
| 233 |
+
OXY-WS.US,D,20210707,000000,13.33,13.7,12.28,12.75,393301,0
|
| 234 |
+
OXY-WS.US,D,20210708,000000,12,13.03,11.86,12.95,256691,0
|
| 235 |
+
OXY-WS.US,D,20210709,000000,13.2,13.36,12.8,13.22,181053,0
|
| 236 |
+
OXY-WS.US,D,20210712,000000,12.82,13.295,12.71,13.07,178292,0
|
| 237 |
+
OXY-WS.US,D,20210713,000000,13.05,13.35,12.81,13.24,164036,0
|
| 238 |
+
OXY-WS.US,D,20210714,000000,13.23,13.52,11.6499,11.76,469410,0
|
| 239 |
+
OXY-WS.US,D,20210715,000000,11.91,12,11.28,11.51,239373,0
|
| 240 |
+
OXY-WS.US,D,20210716,000000,11.82,11.82,10.65,10.76,502789,0
|
| 241 |
+
OXY-WS.US,D,20210719,000000,10,10.36,9.71,10.32,783697,0
|
| 242 |
+
OXY-WS.US,D,20210720,000000,10.15,10.9,10.15,10.71,210305,0
|
| 243 |
+
OXY-WS.US,D,20210721,000000,10.9,11.85,10.9,11.6,288562,0
|
| 244 |
+
OXY-WS.US,D,20210722,000000,11.61,11.75,11.25,11.57,128155,0
|
| 245 |
+
OXY-WS.US,D,20210723,000000,11.33,11.46,11.03,11.31,119174,0
|
| 246 |
+
OXY-WS.US,D,20210726,000000,11.05,11.63,11.05,11.26,184710,0
|
| 247 |
+
OXY-WS.US,D,20210727,000000,11.26,11.26,10.63,10.9,117546,0
|
| 248 |
+
OXY-WS.US,D,20210728,000000,10.9,11.485,10.72,11.3,184695,0
|
| 249 |
+
OXY-WS.US,D,20210729,000000,11.5,11.6,11.19,11.25,225132,0
|
| 250 |
+
OXY-WS.US,D,20210730,000000,11,11.15,10.65,10.73,163844,0
|
| 251 |
+
OXY-WS.US,D,20210802,000000,10.62,11.29,10.53,10.61,190258,0
|
| 252 |
+
OXY-WS.US,D,20210803,000000,10.67,10.98,10.11,10.98,193548,0
|
| 253 |
+
OXY-WS.US,D,20210804,000000,10.99,11.18,10.4,10.45,250965,0
|
| 254 |
+
OXY-WS.US,D,20210805,000000,10.61,11.08,10.5018,10.79,172715,0
|
| 255 |
+
OXY-WS.US,D,20210806,000000,10.79,11.21,10.66,10.7399,106317,0
|
| 256 |
+
OXY-WS.US,D,20210809,000000,10.3,10.56,10.19,10.35,189837,0
|
| 257 |
+
OXY-WS.US,D,20210810,000000,10.43,10.79,10.35,10.52,189883,0
|
| 258 |
+
OXY-WS.US,D,20210811,000000,10.35,10.875,10.33,10.82,250013,0
|
| 259 |
+
OXY-WS.US,D,20210812,000000,10.56,10.86,10.55,10.84,193771,0
|
| 260 |
+
OXY-WS.US,D,20210813,000000,10.7,10.74,10.28,10.34,175042,0
|
| 261 |
+
OXY-WS.US,D,20210816,000000,10.03,10.07,9.8,9.9,376225,0
|
| 262 |
+
OXY-WS.US,D,20210817,000000,9.99,10.06,9.5,9.74,236250,0
|
| 263 |
+
OXY-WS.US,D,20210818,000000,9.77,9.99,9.31,9.34,288833,0
|
| 264 |
+
OXY-WS.US,D,20210819,000000,9,9.11,8.45,8.73,863206,0
|
| 265 |
+
OXY-WS.US,D,20210820,000000,8.39,8.82,8.35,8.64,305959,0
|
| 266 |
+
OXY-WS.US,D,20210823,000000,9.29,9.4801,9.21,9.36,327771,0
|
| 267 |
+
OXY-WS.US,D,20210824,000000,9.6,9.87,9.5,9.6,292850,0
|
| 268 |
+
OXY-WS.US,D,20210825,000000,9.62,9.85,9.525,9.8,410651,0
|
| 269 |
+
OXY-WS.US,D,20210826,000000,9.73,9.805,9.5,9.74,276590,0
|
| 270 |
+
OXY-WS.US,D,20210827,000000,9.68,10.45,9.68,10.3,467950,0
|
| 271 |
+
OXY-WS.US,D,20210830,000000,10.61,10.61,9.96,9.98,111710,0
|
| 272 |
+
OXY-WS.US,D,20210831,000000,10,10.54,9.91,10.12,251049,0
|
| 273 |
+
OXY-WS.US,D,20210901,000000,10.19,10.22,9.75,9.83,232650,0
|
| 274 |
+
OXY-WS.US,D,20210902,000000,10,10.5,10,10.22,557915,0
|
| 275 |
+
OXY-WS.US,D,20210903,000000,10.22,10.49,9.81,9.88,263124,0
|
| 276 |
+
OXY-WS.US,D,20210907,000000,9.7,10.05,9.62,9.68,182988,0
|
| 277 |
+
OXY-WS.US,D,20210908,000000,9.65,10.02,9.3,9.35,228920,0
|
| 278 |
+
OXY-WS.US,D,20210909,000000,9.26,9.61,9.175,9.19,177288,0
|
| 279 |
+
OXY-WS.US,D,20210910,000000,9.34,9.75,9.25,9.25,216929,0
|
| 280 |
+
OXY-WS.US,D,20210913,000000,9.36,10.18,9.36,9.88,689535,0
|
| 281 |
+
OXY-WS.US,D,20210914,000000,10.2,10.49,9.6,9.66,315242,0
|
| 282 |
+
OXY-WS.US,D,20210915,000000,9.98,10.84,9.98,10.6,796626,0
|
| 283 |
+
OXY-WS.US,D,20210916,000000,10.59,10.59,10.1,10.16,176247,0
|
| 284 |
+
OXY-WS.US,D,20210917,000000,10.05,10.4,9.9,9.9,178522,0
|
| 285 |
+
OXY-WS.US,D,20210920,000000,9.5,9.51,9.06,9.17,593261,0
|
| 286 |
+
OXY-WS.US,D,20210921,000000,9.43,9.53,9.1,9.15,239910,0
|
| 287 |
+
OXY-WS.US,D,20210922,000000,9.49,9.99,9.485,9.72,751946,0
|
| 288 |
+
OXY-WS.US,D,20210923,000000,9.8,10.6,9.71,10.4,487113,0
|
| 289 |
+
OXY-WS.US,D,20210924,000000,10.05,10.81,10.05,10.51,326236,0
|
| 290 |
+
OXY-WS.US,D,20210927,000000,10.85,11.9,10.85,11.76,1529117,0
|
| 291 |
+
OXY-WS.US,D,20210928,000000,12.16,12.36,11.55,11.74,1108799,0
|
| 292 |
+
OXY-WS.US,D,20210929,000000,11.74,12.15,11.55,11.93,629471,0
|
| 293 |
+
OXY-WS.US,D,20210930,000000,11.67,12.14,11.55,11.85,370323,0
|
| 294 |
+
OXY-WS.US,D,20211001,000000,11.89,12.96,11.89,12.96,531329,0
|
| 295 |
+
OXY-WS.US,D,20211004,000000,13.22,14,13.2,13.82,805657,0
|
| 296 |
+
OXY-WS.US,D,20211005,000000,14.14,14.87,14,14.52,751912,0
|
| 297 |
+
OXY-WS.US,D,20211006,000000,13.75,14.2,12.75,13.93,558386,0
|
| 298 |
+
OXY-WS.US,D,20211007,000000,13.35,14.57,13.35,14.34,404948,0
|
| 299 |
+
OXY-WS.US,D,20211008,000000,14.5,15.28,14.5,14.95,805806,0
|
| 300 |
+
OXY-WS.US,D,20211011,000000,15.44,15.84,14.78,14.99,683039,0
|
| 301 |
+
OXY-WS.US,D,20211012,000000,14.7,15.28,14.4701,14.75,224590,0
|
| 302 |
+
OXY-WS.US,D,20211013,000000,14.26,14.65,14.01,14.28,208487,0
|
| 303 |
+
OXY-WS.US,D,20211014,000000,14.5,14.85,13.88,14.09,282069,0
|
| 304 |
+
OXY-WS.US,D,20211015,000000,14.28,14.63,13.81,13.82,309700,0
|
| 305 |
+
OXY-WS.US,D,20211018,000000,14.43,15.2,14.3,14.58,587457,0
|
| 306 |
+
OXY-WS.US,D,20211019,000000,14.9,15,14.3,14.58,287632,0
|
| 307 |
+
OXY-WS.US,D,20211020,000000,14.16,14.96,14.04,14.86,238314,0
|
| 308 |
+
OXY-WS.US,D,20211021,000000,14.75,15,14.32,14.54,287400,0
|
| 309 |
+
OXY-WS.US,D,20211022,000000,14.54,15.0945,14.52,15.07,448065,0
|
| 310 |
+
OXY-WS.US,D,20211025,000000,15.5,16.33,15.49,16.03,815064,0
|
| 311 |
+
OXY-WS.US,D,20211026,000000,16.3,16.62,16.07,16.37,358034,0
|
| 312 |
+
OXY-WS.US,D,20211027,000000,15.9,16.08,15.01,15.09,367118,0
|
| 313 |
+
OXY-WS.US,D,20211028,000000,15,15.43,14.88,15.39,154015,0
|
| 314 |
+
OXY-WS.US,D,20211029,000000,15.03,15.5,14.8,15.04,176901,0
|
| 315 |
+
OXY-WS.US,D,20211101,000000,15.39,15.99,15.24,15.85,277031,0
|
| 316 |
+
OXY-WS.US,D,20211102,000000,15.89,16.37,15.53,15.56,197011,0
|
| 317 |
+
OXY-WS.US,D,20211103,000000,15.1,15.7147,15.05,15.29,167846,0
|
| 318 |
+
OXY-WS.US,D,20211104,000000,15.74,16.1,14.92,15.38,391033,0
|
| 319 |
+
OXY-WS.US,D,20211105,000000,15.51,15.51,14.77,15.1,408637,0
|
| 320 |
+
OXY-WS.US,D,20211108,000000,15.25,16,15.25,15.32,726589,0
|
| 321 |
+
OXY-WS.US,D,20211109,000000,15.33,15.5,14.6,15.09,438831,0
|
| 322 |
+
OXY-WS.US,D,20211110,000000,14.82,14.935,13.72,13.91,586322,0
|
| 323 |
+
OXY-WS.US,D,20211111,000000,13.94,14.35,13.91,13.98,201865,0
|
| 324 |
+
OXY-WS.US,D,20211112,000000,13.7,13.95,13.16,13.9,301451,0
|
| 325 |
+
OXY-WS.US,D,20211115,000000,13.41,14.0248,13.37,13.85,225588,0
|
| 326 |
+
OXY-WS.US,D,20211116,000000,13.65,14,13.585,13.72,206024,0
|
| 327 |
+
OXY-WS.US,D,20211117,000000,13.42,13.76,12.97,13.14,380190,0
|
| 328 |
+
OXY-WS.US,D,20211118,000000,13,13.36,12.6,13.01,356541,0
|
| 329 |
+
OXY-WS.US,D,20211119,000000,12.33,12.4959,11.84,11.99,871881,0
|
| 330 |
+
OXY-WS.US,D,20211122,000000,12,13.11,11.995,12.76,413655,0
|
| 331 |
+
OXY-WS.US,D,20211123,000000,13,14.14,13,13.96,334429,0
|
| 332 |
+
OXY-WS.US,D,20211124,000000,13.82,14.196,13.67,14.01,231441,0
|
| 333 |
+
OXY-WS.US,D,20211126,000000,12.85,12.99,11.58,12.8399,1094709,0
|
| 334 |
+
OXY-WS.US,D,20211129,000000,13.75,13.75,12.7,12.82,316310,0
|
| 335 |
+
OXY-WS.US,D,20211130,000000,12.16,12.98,12.15,12.5,236776,0
|
| 336 |
+
OXY-WS.US,D,20211201,000000,13.38,13.45,12.26,12.35,364673,0
|
| 337 |
+
OXY-WS.US,D,20211202,000000,12.2,12.82,11.7,12.77,271295,0
|
| 338 |
+
OXY-WS.US,D,20211203,000000,13.35,13.4,12.2603,12.65,408056,0
|
| 339 |
+
OXY-WS.US,D,20211206,000000,13.1,13.23,12.43,13.08,212290,0
|
| 340 |
+
OXY-WS.US,D,20211207,000000,13.5,14.09,13.35,13.74,626792,0
|
| 341 |
+
OXY-WS.US,D,20211208,000000,13.75,14,13.4407,13.6,184930,0
|
| 342 |
+
OXY-WS.US,D,20211209,000000,13.09,13.55,13.09,13.2,128990,0
|
| 343 |
+
OXY-WS.US,D,20211210,000000,13.5,13.57,12.83,13.5,156965,0
|
| 344 |
+
OXY-WS.US,D,20211213,000000,13.08,13.21,12.3,12.43,218905,0
|
| 345 |
+
OXY-WS.US,D,20211214,000000,12.32,12.74,12,12.13,150883,0
|
| 346 |
+
OXY-WS.US,D,20211215,000000,12.05,12.14,11.23,11.96,819463,0
|
| 347 |
+
OXY-WS.US,D,20211216,000000,12.18,12.66,11.75,11.87,136735,0
|
| 348 |
+
OXY-WS.US,D,20211217,000000,11.5,12.03,11.4,11.65,327217,0
|
| 349 |
+
OXY-WS.US,D,20211220,000000,11.2,11.3,10.5,11.18,570143,0
|
| 350 |
+
OXY-WS.US,D,20211221,000000,11.5,12.21,11.5,12.18,376935,0
|
| 351 |
+
OXY-WS.US,D,20211222,000000,11.94,12.5699,11.94,12.39,87622,0
|
| 352 |
+
OXY-WS.US,D,20211223,000000,12.22,12.6,12.22,12.37,128271,0
|
| 353 |
+
OXY-WS.US,D,20211227,000000,12.09,12.82,11.75,12.8,206775,0
|
| 354 |
+
OXY-WS.US,D,20211228,000000,12.82,13.27,12.55,12.72,140917,0
|
| 355 |
+
OXY-WS.US,D,20211229,000000,12.7,12.83,12.38,12.545,114212,0
|
| 356 |
+
OXY-WS.US,D,20211230,000000,12.7,13.25,12.4,12.47,292764,0
|
| 357 |
+
OXY-WS.US,D,20211231,000000,12.5,12.8,12.07,12.61,243635,0
|
| 358 |
+
OXY-WS.US,D,20220103,000000,12.44,13.8,12.44,13.76,272026,0
|
| 359 |
+
OXY-WS.US,D,20220104,000000,14,15.65,14,15.34,837022,0
|
| 360 |
+
OXY-WS.US,D,20220105,000000,15.3,15.68,14.37,14.47,376893,0
|
| 361 |
+
OXY-WS.US,D,20220106,000000,14.92,15.47,14.5,15.15,278981,0
|
| 362 |
+
OXY-WS.US,D,20220107,000000,15.38,15.53,15.02,15.38,273375,0
|
| 363 |
+
OXY-WS.US,D,20220110,000000,15.03,15.35,14.5,14.8431,166875,0
|
| 364 |
+
OXY-WS.US,D,20220111,000000,15,16.25,15,16.09,723314,0
|
| 365 |
+
OXY-WS.US,D,20220112,000000,16.24,16.67,15.77,16.13,357511,0
|
| 366 |
+
OXY-WS.US,D,20220113,000000,16.04,16.38,15.59,15.6892,382827,0
|
| 367 |
+
OXY-WS.US,D,20220114,000000,15.6,16.55,15.6,16.5,808101,0
|
| 368 |
+
OXY-WS.US,D,20220118,000000,16.99,17.53,16.2801,17,666480,0
|
| 369 |
+
OXY-WS.US,D,20220119,000000,17.32,17.75,16.86,17.03,364923,0
|
| 370 |
+
OXY-WS.US,D,20220120,000000,16.47,17.37,16.2501,16.27,236410,0
|
| 371 |
+
OXY-WS.US,D,20220121,000000,15.78,16.0889,15,15.566,336656,0
|
| 372 |
+
OXY-WS.US,D,20220124,000000,14.85,15.93,13.77,15.8,643694,0
|
| 373 |
+
OXY-WS.US,D,20220125,000000,15.34,18.13,15.32,17.74,739569,0
|
| 374 |
+
OXY-WS.US,D,20220126,000000,18.16,18.91,17.53,18,648978,0
|
| 375 |
+
OXY-WS.US,D,20220127,000000,18.45,19.4,17.5,18.23,470140,0
|
| 376 |
+
OXY-WS.US,D,20220128,000000,18.5,19.05,17.835,18.5,305963,0
|
| 377 |
+
OXY-WS.US,D,20220131,000000,18.33,18.88,17.6,18.42,177977,0
|
| 378 |
+
OXY-WS.US,D,20220201,000000,17.87,19.9275,17.87,19.79,782885,0
|
| 379 |
+
OXY-WS.US,D,20220202,000000,19.71,20.12,19.3885,20.06,453931,0
|
| 380 |
+
OXY-WS.US,D,20220203,000000,19.55,20.69,19.52,20.4,361340,0
|
| 381 |
+
OXY-WS.US,D,20220204,000000,20.85,22.25,20.8,21,533502,0
|
| 382 |
+
OXY-WS.US,D,20220207,000000,20.67,21.61,20.09,21.24,289873,0
|
| 383 |
+
OXY-WS.US,D,20220208,000000,20.95,20.95,19.7,19.89,362894,0
|
| 384 |
+
OXY-WS.US,D,20220209,000000,20.12,21.25,20.12,20.61,269686,0
|
| 385 |
+
OXY-WS.US,D,20220210,000000,20.44,21.87,20.44,20.89,272940,0
|
| 386 |
+
OXY-WS.US,D,20220211,000000,21.11,22.85,21.11,22.6607,832500,0
|
| 387 |
+
OXY-WS.US,D,20220214,000000,22.35,22.49,20.9,21.2,793870,0
|
| 388 |
+
OXY-WS.US,D,20220215,000000,19.85,20.5,19.2,19.93,738697,0
|
| 389 |
+
OXY-WS.US,D,20220216,000000,20.29,21.1,19.43,19.76,411456,0
|
| 390 |
+
OXY-WS.US,D,20220217,000000,20,20.48,19.4813,19.83,282196,0
|
| 391 |
+
OXY-WS.US,D,20220218,000000,19.25,20.1,19.25,19.58,291616,0
|
| 392 |
+
OXY-WS.US,D,20220222,000000,20.85,20.92,18.12,18.76,606770,0
|
| 393 |
+
OXY-WS.US,D,20220223,000000,19.26,19.71,18.75,19.1,429017,0
|
| 394 |
+
OXY-WS.US,D,20220224,000000,20.33,21.98,18.32,19.41,800445,0
|
| 395 |
+
OXY-WS.US,D,20220225,000000,19.21,20.4,18.92,19.17,625944,0
|
| 396 |
+
OXY-WS.US,D,20220228,000000,19.34,22.7726,18.99,22.76,2524293,0
|
| 397 |
+
OXY-WS.US,D,20220301,000000,23.5,26.108,23.06,25.36,2732024,0
|
| 398 |
+
OXY-WS.US,D,20220302,000000,26.59,27.59,25.55,26.99,1588004,0
|
| 399 |
+
OXY-WS.US,D,20220303,000000,26.52,26.98,25.68,26.13,1596040,0
|
| 400 |
+
OXY-WS.US,D,20220304,000000,26.45,35,26.45,34.45,3642546,0
|
| 401 |
+
OXY-WS.US,D,20220307,000000,36.05,37,31.06,33.68,2687244,0
|
| 402 |
+
OXY-WS.US,D,20220308,000000,35.5,36.87,29.88,32.99,1439173,0
|
| 403 |
+
OXY-WS.US,D,20220309,000000,30.02,36.8,29.75,35.7,1561638,0
|
| 404 |
+
OXY-WS.US,D,20220310,000000,35.78,37.75,34.73,36.44,848312,0
|
| 405 |
+
OXY-WS.US,D,20220311,000000,34.97,37,34.89,36.16,567549,0
|
| 406 |
+
OXY-WS.US,D,20220314,000000,34.12,34.45,32,34.06,875791,0
|
| 407 |
+
OXY-WS.US,D,20220315,000000,31.34,33.51,30.87,32.95,842941,0
|
| 408 |
+
OXY-WS.US,D,20220316,000000,32.61,33.35,31.45,31.49,385085,0
|
| 409 |
+
OXY-WS.US,D,20220317,000000,34.2,36.5,33.63,36.34,863097,0
|
| 410 |
+
OXY-WS.US,D,20220318,000000,36.01,36.42,34.69,34.74,436892,0
|
| 411 |
+
OXY-WS.US,D,20220321,000000,35.85,40.6,35.85,39.16,995196,0
|
| 412 |
+
OXY-WS.US,D,20220322,000000,38.28,39.42,37.0801,37.93,623905,0
|
| 413 |
+
OXY-WS.US,D,20220323,000000,40.14,41.39,38.08,38.15,620603,0
|
| 414 |
+
OXY-WS.US,D,20220324,000000,38,38.6,35.75,36.12,405257,0
|
| 415 |
+
OXY-WS.US,D,20220325,000000,35.56,38.99,35.51,37.07,436260,0
|
| 416 |
+
OXY-WS.US,D,20220328,000000,35.43,35.94,34.17,34.96,521122,0
|
| 417 |
+
OXY-WS.US,D,20220329,000000,33.92,35.22,33,35.05,687778,0
|
| 418 |
+
OXY-WS.US,D,20220330,000000,36.6,38.09,35.43,35.83,426064,0
|
| 419 |
+
OXY-WS.US,D,20220331,000000,35.11,37.51,34.97,35.23,565640,0
|
| 420 |
+
OXY-WS.US,D,20220401,000000,35.17,36.49,34.75,36.45,203575,0
|
| 421 |
+
OXY-WS.US,D,20220404,000000,37.27,37.27,35.28,36.15,183072,0
|
| 422 |
+
OXY-WS.US,D,20220405,000000,36.31,38,34.11,34.29,489297,0
|
| 423 |
+
OXY-WS.US,D,20220406,000000,35.4,36.85,34.1,34.64,374951,0
|
| 424 |
+
OXY-WS.US,D,20220407,000000,35.45,36.24,33.57,36.09,341755,0
|
| 425 |
+
OXY-WS.US,D,20220408,000000,35.67,40.32,35.67,40,769239,0
|
| 426 |
+
OXY-WS.US,D,20220411,000000,38.82,38.82,36.11,36.27,368203,0
|
| 427 |
+
OXY-WS.US,D,20220412,000000,37.34,39.6,37.25,37.57,401058,0
|
| 428 |
+
OXY-WS.US,D,20220413,000000,38.2,39.35,36.685,38,239598,0
|
| 429 |
+
OXY-WS.US,D,20220414,000000,37.55,38.67,37.14,37.72,180358,0
|
| 430 |
+
OXY-WS.US,D,20220418,000000,38.81,41.2,38.25,39.64,399503,0
|
| 431 |
+
OXY-WS.US,D,20220419,000000,38.51,39.72,38.26,38.64,267580,0
|
| 432 |
+
OXY-WS.US,D,20220420,000000,39.07,40,38.19,39.74,200222,0
|
| 433 |
+
OXY-WS.US,D,20220421,000000,40,41.79,37,37.53,558617,0
|
| 434 |
+
OXY-WS.US,D,20220422,000000,37.03,37.71,34.85,35.1496,485598,0
|
| 435 |
+
OXY-WS.US,D,20220425,000000,32.81,33.93,30.3,33.57,918737,0
|
| 436 |
+
OXY-WS.US,D,20220426,000000,34.62,35.5,33.46,33.56,256821,0
|
| 437 |
+
OXY-WS.US,D,20220427,000000,33.31,34.98,31.98,34.22,462535,0
|
| 438 |
+
OXY-WS.US,D,20220428,000000,34.5,36,32.66,35.61,467563,0
|
| 439 |
+
OXY-WS.US,D,20220429,000000,35.61,36.23,33.38,33.74,295347,0
|
| 440 |
+
OXY-WS.US,D,20220502,000000,33.19,37,32.77,36.79,482037,0
|
| 441 |
+
OXY-WS.US,D,20220503,000000,36.26,38.88,36.26,37.77,261347,0
|
| 442 |
+
OXY-WS.US,D,20220504,000000,39.5,40.165,37.45,39.81,568454,0
|
| 443 |
+
OXY-WS.US,D,20220505,000000,42,42.7,38.96,40.72,751054,0
|
| 444 |
+
OXY-WS.US,D,20220506,000000,41.71,43.16,39.85,43.03,864603,0
|
| 445 |
+
OXY-WS.US,D,20220509,000000,41.34,41.34,35.615,36.05,1159583,0
|
| 446 |
+
OXY-WS.US,D,20220510,000000,37.54,38.55,35.43,37.83,493555,0
|
| 447 |
+
OXY-WS.US,D,20220511,000000,38.57,41.6147,37.44,38.57,522081,0
|
| 448 |
+
OXY-WS.US,D,20220512,000000,38.35,38.35,35.5,37.56,367652,0
|
| 449 |
+
OXY-WS.US,D,20220513,000000,39.23,42.59,39.18,42.25,1029438,0
|
| 450 |
+
OXY-WS.US,D,20220516,000000,43.2,46.75,42.25,45.77,1649554,0
|
| 451 |
+
OXY-WS.US,D,20220517,000000,47,47.2,45.38,45.98,667548,0
|
| 452 |
+
OXY-WS.US,D,20220518,000000,46.3,46.72,41.5,42.16,429497,0
|
| 453 |
+
OXY-WS.US,D,20220519,000000,40.52,43.8,40.52,41.99,655644,0
|
| 454 |
+
OXY-WS.US,D,20220520,000000,42.31,43.36,39.71,41.42,253111,0
|
| 455 |
+
OXY-WS.US,D,20220523,000000,41.5,43.8,41,43.57,225285,0
|
| 456 |
+
OXY-WS.US,D,20220524,000000,42.38,44.5,41.05,43.11,237756,0
|
| 457 |
+
OXY-WS.US,D,20220525,000000,43.2,44.67,43.15,44.49,295508,0
|
| 458 |
+
OXY-WS.US,D,20220526,000000,45,47.37,44.8,46.57,900664,0
|
| 459 |
+
OXY-WS.US,D,20220527,000000,46.25,49.25,45.72,48.78,359169,0
|
| 460 |
+
OXY-WS.US,D,20220531,000000,50.74,52,47.09,47.35,576664,0
|
| 461 |
+
OXY-WS.US,D,20220601,000000,48.58,49.05,46.3,48.45,588610,0
|
| 462 |
+
OXY-WS.US,D,20220602,000000,47.47,48.7872,46.77,47.26,348767,0
|
| 463 |
+
OXY-WS.US,D,20220603,000000,47.04,49.32,47.04,48.24,313992,0
|
| 464 |
+
OXY-WS.US,D,20220606,000000,48.55,48.55,46.51,47.54,217005,0
|
| 465 |
+
OXY-WS.US,D,20220607,000000,46.65,49.47,46.25,48.61,255250,0
|
| 466 |
+
OXY-WS.US,D,20220608,000000,48.55,48.98,46.37,47.03,466628,0
|
| 467 |
+
OXY-WS.US,D,20220609,000000,46.1,46.82,43.3,43.3172,549107,0
|
| 468 |
+
OXY-WS.US,D,20220610,000000,41.77,44.22,41.19,41.98,501234,0
|
| 469 |
+
OXY-WS.US,D,20220613,000000,39.35,40.1,36.8,38.16,784179,0
|
| 470 |
+
OXY-WS.US,D,20220614,000000,39.96,42.37,39.25,40.39,420834,0
|
| 471 |
+
OXY-WS.US,D,20220615,000000,39.53,40.2515,37.64,38.57,281431,0
|
| 472 |
+
OXY-WS.US,D,20220616,000000,37,37.7556,34.3,35.15,955298,0
|
| 473 |
+
OXY-WS.US,D,20220617,000000,34.9,35.52,32.76,34.08,887262,0
|
| 474 |
+
OXY-WS.US,D,20220621,000000,36,36.98,34.84,36.23,273348,0
|
| 475 |
+
OXY-WS.US,D,20220622,000000,32.91,35.32,32.78,34.1,1782679,0
|
| 476 |
+
OXY-WS.US,D,20220623,000000,36.04,36.6,33.35,34.36,349697,0
|
| 477 |
+
OXY-WS.US,D,20220624,000000,36.59,38.13,35.12,35.92,291950,0
|
| 478 |
+
OXY-WS.US,D,20220627,000000,36.45,38.4,36.45,37.31,208430,0
|
| 479 |
+
OXY-WS.US,D,20220628,000000,39.21,41.13,38.6,40.04,279803,0
|
| 480 |
+
OXY-WS.US,D,20220629,000000,41.75,41.86,36.83,37.48,254616,0
|
| 481 |
+
OXY-WS.US,D,20220630,000000,36,38.1099,35.94,36.97,149380,0
|
| 482 |
+
OXY-WS.US,D,20220701,000000,37.9,38.89,35.5,38.24,204204,0
|
| 483 |
+
OXY-WS.US,D,20220705,000000,37.57,37.8,35,37.51,336357,0
|
| 484 |
+
OXY-WS.US,D,20220706,000000,36.31,38.25,35.1,37.36,373004,0
|
| 485 |
+
OXY-WS.US,D,20220707,000000,39,40.3,39,39.72,329577,0
|
| 486 |
+
OXY-WS.US,D,20220708,000000,41.2,41.28,38.7,38.83,271439,0
|
| 487 |
+
OXY-WS.US,D,20220711,000000,38.05,38.2062,36.85,37.8,201262,0
|
| 488 |
+
OXY-WS.US,D,20220712,000000,35.72,36.4,34.41,35.62,427232,0
|
| 489 |
+
OXY-WS.US,D,20220713,000000,34.91,37.43,34.91,36.35,176466,0
|
| 490 |
+
OXY-WS.US,D,20220714,000000,35.05,36,34.25,35.55,317985,0
|
| 491 |
+
OXY-WS.US,D,20220715,000000,36.6,37.02,35.48,37.02,296530,0
|
| 492 |
+
OXY-WS.US,D,20220718,000000,38.25,40,37.87,38.22,374861,0
|
| 493 |
+
OXY-WS.US,D,20220719,000000,38.28,41.15,38.22,41.03,480369,0
|
| 494 |
+
OXY-WS.US,D,20220720,000000,39.6,41.91,39.54,41.74,248751,0
|
| 495 |
+
OXY-WS.US,D,20220721,000000,39.76,40.29,38.575,40.23,160484,0
|
| 496 |
+
OXY-WS.US,D,20220722,000000,39.91,41.1,38.73,39.26,388041,0
|
| 497 |
+
OXY-WS.US,D,20220725,000000,40,42.61,39.46,42.6,537251,0
|
| 498 |
+
OXY-WS.US,D,20220726,000000,43.51,44.15,40.07,40.17,278289,0
|
| 499 |
+
OXY-WS.US,D,20220727,000000,40.55,41.22,39.72,40.98,161066,0
|
| 500 |
+
OXY-WS.US,D,20220728,000000,41.35,42.58,39.9,40.85,421275,0
|
| 501 |
+
OXY-WS.US,D,20220729,000000,41.66,44.06,41.66,43.95,390708,0
|
| 502 |
+
OXY-WS.US,D,20220801,000000,43.12,43.88,41.76,43.42,304829,0
|
| 503 |
+
OXY-WS.US,D,20220802,000000,43.56,43.97,42.17,43.25,285335,0
|
| 504 |
+
OXY-WS.US,D,20220803,000000,43.2,43.2,38.73,39.19,662263,0
|
| 505 |
+
OXY-WS.US,D,20220804,000000,38.61,38.87,35.46,35.6752,778403,0
|
| 506 |
+
OXY-WS.US,D,20220805,000000,35.32,37.8,35.24,37.17,1151277,0
|
| 507 |
+
OXY-WS.US,D,20220808,000000,36.61,38.71,36.61,38.19,214380,0
|
| 508 |
+
OXY-WS.US,D,20220809,000000,39.56,41.6,39.56,40.57,541220,0
|
| 509 |
+
OXY-WS.US,D,20220810,000000,40.45,41.5,39.5,41.02,198995,0
|
| 510 |
+
OXY-WS.US,D,20220811,000000,42.12,44.25,42.12,43.75,491087,0
|
| 511 |
+
OXY-WS.US,D,20220812,000000,43.24,44.13,42.84,43.84,240430,0
|
| 512 |
+
OXY-WS.US,D,20220815,000000,41.25,43.3,40.55,42.4,278104,0
|
| 513 |
+
OXY-WS.US,D,20220816,000000,42.2,43.75,41.16,41.6,473222,0
|
| 514 |
+
OXY-WS.US,D,20220817,000000,41.43,42.88,40.92,41.05,217766,0
|
| 515 |
+
OXY-WS.US,D,20220818,000000,41.52,43.2701,41.52,42.79,278090,0
|
| 516 |
+
OXY-WS.US,D,20220819,000000,42.2,50.4555,41.9305,49.34,1714526,0
|
| 517 |
+
OXY-WS.US,D,20220822,000000,46.18,48.36,45.37,46.82,668669,0
|
| 518 |
+
OXY-WS.US,D,20220823,000000,48.57,52.79,48.57,51.71,1440175,0
|
| 519 |
+
OXY-WS.US,D,20220824,000000,51.71,53.65,51.31,52.77,624963,0
|
| 520 |
+
OXY-WS.US,D,20220825,000000,53.27,54.07,51.61,52.44,398507,0
|
| 521 |
+
OXY-WS.US,D,20220826,000000,52.06,53.3,51.1308,51.61,331780,0
|
| 522 |
+
OXY-WS.US,D,20220829,000000,51.18,55.04,50.8,53.27,473212,0
|
| 523 |
+
OXY-WS.US,D,20220830,000000,51.95,51.95,49.21,49.98,263614,0
|
| 524 |
+
OXY-WS.US,D,20220831,000000,48.4,50.23,47.57,48.93,180402,0
|
| 525 |
+
OXY-WS.US,D,20220901,000000,47.16,47.95,45.85,46.54,154148,0
|
| 526 |
+
OXY-WS.US,D,20220902,000000,48.4,48.9,46.33,46.87,116488,0
|
| 527 |
+
OXY-WS.US,D,20220906,000000,46.87,47.41,44.6408,44.86,216133,0
|
| 528 |
+
OXY-WS.US,D,20220907,000000,43.5,43.99,42.18,42.91,355901,0
|
| 529 |
+
OXY-WS.US,D,20220908,000000,43.64,44.13,42.09,42.66,223548,0
|
| 530 |
+
OXY-WS.US,D,20220909,000000,43.45,43.99,42.35,43.6712,239007,0
|
| 531 |
+
OXY-WS.US,D,20220912,000000,45.34,45.8599,43.95,45,1703806,0
|
| 532 |
+
OXY-WS.US,D,20220913,000000,44.46,44.815,42.75,43.625,241796,0
|
| 533 |
+
OXY-WS.US,D,20220914,000000,43.92,45.87,43.91,45.34,160766,0
|
| 534 |
+
OXY-WS.US,D,20220915,000000,43.82,44.21,43.23,43.2492,96901,0
|
| 535 |
+
OXY-WS.US,D,20220916,000000,43.25,43.25,41.42,42.73,164602,0
|
| 536 |
+
OXY-WS.US,D,20220919,000000,40.8,43,40.8,42.79,207462,0
|
| 537 |
+
OXY-WS.US,D,20220920,000000,42.19,42.92,41.46,42.42,129373,0
|
| 538 |
+
OXY-WS.US,D,20220921,000000,43.53,44,40.51,40.89,225224,0
|
| 539 |
+
OXY-WS.US,D,20220922,000000,41.07,42.27,39.95,40.02,320460,0
|
| 540 |
+
OXY-WS.US,D,20220923,000000,38,38.26,36.23,36.88,587136,0
|
| 541 |
+
OXY-WS.US,D,20220926,000000,36.13,37.39,35.65,35.99,380768,0
|
| 542 |
+
OXY-WS.US,D,20220927,000000,37.7,37.7,35.895,36.7,240327,0
|
| 543 |
+
OXY-WS.US,D,20220928,000000,37.29,39.73,36.97,39.59,217415,0
|
| 544 |
+
OXY-WS.US,D,20220929,000000,39.6,41.18,38.7301,40.34,296698,0
|
| 545 |
+
OXY-WS.US,D,20220930,000000,39.31,40.3299,38.7199,39.62,161827,0
|
| 546 |
+
OXY-WS.US,D,20221003,000000,41.66,43.09,41.35,42.21,557803,0
|
| 547 |
+
OXY-WS.US,D,20221004,000000,43.2,45.21,42.91,44.35,257995,0
|
| 548 |
+
OXY-WS.US,D,20221005,000000,44.9,46.25,43.88,45.89,236914,0
|
| 549 |
+
OXY-WS.US,D,20221006,000000,46.34,48.86,45.87,48.55,249940,0
|
| 550 |
+
OXY-WS.US,D,20221007,000000,49,50.07,47.14,47.94,384684,0
|
| 551 |
+
OXY-WS.US,D,20221010,000000,47.4,48.28,43.78,43.79,211471,0
|
| 552 |
+
OXY-WS.US,D,20221011,000000,42.03,43.61,41,42.13,137603,0
|
| 553 |
+
OXY-WS.US,D,20221012,000000,41.94,44,41,43.21,71741,0
|
| 554 |
+
OXY-WS.US,D,20221013,000000,41.45,46.531,41.45,46.01,446119,0
|
| 555 |
+
OXY-WS.US,D,20221014,000000,45.12,47.08,44.37,44.76,116330,0
|
| 556 |
+
OXY-WS.US,D,20221017,000000,46,47.42,45.31,45.48,105649,0
|
| 557 |
+
OXY-WS.US,D,20221018,000000,45.66,46.2,43.94,45.76,524378,0
|
| 558 |
+
OXY-WS.US,D,20221019,000000,45.39,47.02,45.39,46,146875,0
|
| 559 |
+
OXY-WS.US,D,20221020,000000,47.5,48.4992,46.41,46.96,253916,0
|
| 560 |
+
OXY-WS.US,D,20221021,000000,47.03,49.69,47.03,49.22,274368,0
|
| 561 |
+
OXY-WS.US,D,20221024,000000,48.7,50.13,48.41,48.89,538430,0
|
| 562 |
+
OXY-WS.US,D,20221025,000000,48.76,49.58,48.27,49.21,694985,0
|
| 563 |
+
OXY-WS.US,D,20221026,000000,49.41,51.3,49.32,50.61,355579,0
|
| 564 |
+
OXY-WS.US,D,20221027,000000,51.8,52.09,49.79,49.82,181813,0
|
| 565 |
+
OXY-WS.US,D,20221028,000000,51.23,51.23,47.94,49.89,509558,0
|
| 566 |
+
OXY-WS.US,D,20221031,000000,48.69,52.07,48.69,50.6,168296,0
|
| 567 |
+
OXY-WS.US,D,20221101,000000,51.88,52.49,51.25,51.93,169376,0
|
| 568 |
+
OXY-WS.US,D,20221102,000000,51.43,51.54,49.1,49.18,198613,0
|
| 569 |
+
OXY-WS.US,D,20221103,000000,48.7,50.61,48,50.25,95680,0
|
| 570 |
+
OXY-WS.US,D,20221104,000000,52.24,53.69,50.7,51.37,487769,0
|
| 571 |
+
OXY-WS.US,D,20221107,000000,51.94,54.118,51.94,53.89,2268000,0
|
| 572 |
+
OXY-WS.US,D,20221108,000000,54.15,54.15,52.1,52.93,182795,0
|
| 573 |
+
OXY-WS.US,D,20221109,000000,50.5,51.02,45.255,46,357743,0
|
| 574 |
+
OXY-WS.US,D,20221110,000000,48.49,48.5,45.72,48.39,187982,0
|
| 575 |
+
OXY-WS.US,D,20221111,000000,48.84,52.7,48.84,52.35,424298,0
|
| 576 |
+
OXY-WS.US,D,20221114,000000,51.31,53.75,51.23,51.27,319330,0
|
| 577 |
+
OXY-WS.US,D,20221115,000000,51.5,52.86,50.16,52.4,185046,0
|
| 578 |
+
OXY-WS.US,D,20221116,000000,51.18,52,49.99,50.01,114782,0
|
| 579 |
+
OXY-WS.US,D,20221117,000000,48.8,49.5,47.77,49.48,287212,0
|
| 580 |
+
OXY-WS.US,D,20221118,000000,47,49.38,46.53,49.21,137969,0
|
| 581 |
+
OXY-WS.US,D,20221121,000000,46.95,48,44.87,47.59,260327,0
|
| 582 |
+
OXY-WS.US,D,20221122,000000,48.6,50.8601,48.2065,50.76,198802,0
|
| 583 |
+
OXY-WS.US,D,20221123,000000,49.1,50.18,48.15,49.06,129395,0
|
| 584 |
+
OXY-WS.US,D,20221125,000000,48.71,49.28,48.2,48.31,51163,0
|
| 585 |
+
OXY-WS.US,D,20221128,000000,45.85,47.37,44.75,46.25,211950,0
|
| 586 |
+
OXY-WS.US,D,20221129,000000,47.09,48,46.71,47.27,131148,0
|
| 587 |
+
OXY-WS.US,D,20221130,000000,48.5,48.57,46.8,47.5,119552,0
|
| 588 |
+
OXY-WS.US,D,20221201,000000,48.54,48.54,46.81,46.92,70092,0
|
| 589 |
+
OXY-WS.US,D,20221202,000000,46.02,47.22,45.96,46.28,118415,0
|
| 590 |
+
OXY-WS.US,D,20221205,000000,46.84,48.25,44.01,44.38,160842,0
|
| 591 |
+
OXY-WS.US,D,20221206,000000,43.76,45.13,41.85,42.17,143564,0
|
| 592 |
+
OXY-WS.US,D,20221207,000000,42.16,43.22,41.6,42,142159,0
|
| 593 |
+
OXY-WS.US,D,20221208,000000,43.37,43.9,41.13,41.68,197178,0
|
| 594 |
+
OXY-WS.US,D,20221209,000000,41.66,42.08,40.7,40.72,181955,0
|
| 595 |
+
OXY-WS.US,D,20221212,000000,40.33,42.71,40.33,42.11,148852,0
|
| 596 |
+
OXY-WS.US,D,20221213,000000,43.07,43.84,42.09,42.55,165173,0
|
| 597 |
+
OXY-WS.US,D,20221214,000000,42.96,43.15,41,41.81,197141,0
|
| 598 |
+
OXY-WS.US,D,20221215,000000,40.63,41.42,40.23,41.25,267133,0
|
| 599 |
+
OXY-WS.US,D,20221216,000000,40.1,40.91,39.5,40.86,110168,0
|
| 600 |
+
OXY-WS.US,D,20221219,000000,41.06,41.23,39.9,40.52,66281,0
|
| 601 |
+
OXY-WS.US,D,20221220,000000,40.26,41.29,40.25,40.31,106935,0
|
| 602 |
+
OXY-WS.US,D,20221221,000000,41.9,42.09,40.66,42,365496,0
|
| 603 |
+
OXY-WS.US,D,20221222,000000,41.79,42,38.79,39.94,265360,0
|
| 604 |
+
OXY-WS.US,D,20221223,000000,40.8,42.1,40.6,42.1,1402389,0
|
| 605 |
+
OXY-WS.US,D,20221227,000000,42.67,42.91,42.13,42.46,59784,0
|
| 606 |
+
OXY-WS.US,D,20221228,000000,41.72,42,40.09,40.36,65274,0
|
| 607 |
+
OXY-WS.US,D,20221229,000000,39.09,40.81,39.09,40.39,131892,0
|
| 608 |
+
OXY-WS.US,D,20221230,000000,39.89,41.23,39.89,41.23,132930,0
|
| 609 |
+
OXY-WS.US,D,20230103,000000,40.32,41.06,38.3,39.04,229597,0
|
| 610 |
+
OXY-WS.US,D,20230104,000000,37.87,39.96,37.87,39.25,115619,0
|
| 611 |
+
OXY-WS.US,D,20230105,000000,38.87,40.84,38.87,40.22,82639,0
|
| 612 |
+
OXY-WS.US,D,20230106,000000,40.98,42.75,40.98,41.92,163169,0
|
| 613 |
+
OXY-WS.US,D,20230109,000000,43.1,44.65,42.16,42.26,108353,0
|
| 614 |
+
OXY-WS.US,D,20230110,000000,42.01,42.6,41.3,42.33,50207,0
|
| 615 |
+
OXY-WS.US,D,20230111,000000,42.82,43.1,41.91,42.27,87293,0
|
| 616 |
+
OXY-WS.US,D,20230112,000000,42.72,44.6,42.5,43.92,403374,0
|
| 617 |
+
OXY-WS.US,D,20230113,000000,43.93,44.19,43,43.57,117183,0
|
| 618 |
+
OXY-WS.US,D,20230117,000000,43.65,44.065,42.8409,42.96,78910,0
|
| 619 |
+
OXY-WS.US,D,20230118,000000,43.15,45.17,42.57,42.75,266352,0
|
| 620 |
+
OXY-WS.US,D,20230119,000000,42.5,44.22,42.11,44,92175,0
|
| 621 |
+
OXY-WS.US,D,20230120,000000,44.01,45.23,44,45.02,79604,0
|
| 622 |
+
OXY-WS.US,D,20230123,000000,45.39,45.73,44.5,44.5,112783,0
|
| 623 |
+
OXY-WS.US,D,20230124,000000,44.26,44.9,42,42.69,104319,0
|
| 624 |
+
OXY-WS.US,D,20230125,000000,42.15,42.69,40.6,42.69,131379,0
|
| 625 |
+
OXY-WS.US,D,20230126,000000,43.41,45.24,42.99,45.17,122413,0
|
| 626 |
+
OXY-WS.US,D,20230127,000000,45.12,46,44.72,44.77,198318,0
|
| 627 |
+
OXY-WS.US,D,20230130,000000,43.61,44.19,42.24,42.25,187208,0
|
| 628 |
+
OXY-WS.US,D,20230210,000000,42.3,43.9,42.3,43.77,206057,0
|
| 629 |
+
OXY-WS.US,D,20230213,000000,43.55,43.6,42.56,42.89,144093,0
|
| 630 |
+
OXY-WS.US,D,20230214,000000,42.72,45.18,42.7,44.51,104450,0
|
| 631 |
+
OXY-WS.US,D,20230215,000000,43.42,43.53,40.94,41.19,302785,0
|
| 632 |
+
OXY-WS.US,D,20230216,000000,41,42.08,40.64,40.77,87192,0
|
| 633 |
+
OXY-WS.US,D,20230217,000000,40,40,38.36,38.93,659525,0
|
| 634 |
+
OXY-WS.US,D,20230221,000000,39,39.475,37.9,38.16,472547,0
|
| 635 |
+
OXY-WS.US,D,20230222,000000,38.05,38.16,36.4,36.84,536177,0
|
| 636 |
+
OXY-WS.US,D,20230223,000000,37.8,38.1057,36.92,37.62,218876,0
|
| 637 |
+
OXY-WS.US,D,20230224,000000,36.8,37.55,36.42,37.34,195880,0
|
| 638 |
+
OXY-WS.US,D,20230227,000000,37.79,37.79,36.8,37.43,141487,0
|
| 639 |
+
OXY-WS.US,D,20230228,000000,37.55,38.7899,36.86,36.86,256097,0
|
| 640 |
+
OXY-WS.US,D,20230301,000000,36.87,38.4,36.8,38.08,285083,0
|
| 641 |
+
OXY-WS.US,D,20230302,000000,37.65,38.84,37.65,38.56,68500,0
|
| 642 |
+
OXY-WS.US,D,20230303,000000,37.5,39.913,37.5,39.5,140914,0
|
| 643 |
+
OXY-WS.US,D,20230306,000000,38.98,40.19,38.98,39.9,85469,0
|
| 644 |
+
OXY-WS.US,D,20230307,000000,39.45,39.9,38.76,39.09,306532,0
|
| 645 |
+
OXY-WS.US,D,20230308,000000,40.05,41.7,39.33,40.47,246970,0
|
| 646 |
+
OXY-WS.US,D,20230309,000000,41.26,41.63,38.96,39.21,168673,0
|
| 647 |
+
OXY-WS.US,D,20230310,000000,38.85,39.56,37.95,38.23,394086,0
|
| 648 |
+
OXY-WS.US,D,20230313,000000,36.95,38.59,35.85,37.61,262610,0
|
| 649 |
+
OXY-WS.US,D,20230314,000000,38.3,40,37.24,38.66,201842,0
|
| 650 |
+
OXY-WS.US,D,20230315,000000,36.5,36.71,34.19,35.42,678634,0
|
| 651 |
+
OXY-WS.US,D,20230316,000000,35,37.56,34.5,37.5,208515,0
|
| 652 |
+
OXY-WS.US,D,20230317,000000,37,37.98,36.53,37.1,246775,0
|
| 653 |
+
OXY-WS.US,D,20230320,000000,37.86,38,36.95,37.58,69758,0
|
| 654 |
+
OXY-WS.US,D,20230321,000000,38.03,39.18,37.96,38.84,174592,0
|
| 655 |
+
OXY-WS.US,D,20230322,000000,38.51,38.95,37.2482,37.2482,66147,0
|
| 656 |
+
OXY-WS.US,D,20230323,000000,37.55,38.0376,36.3,37.05,128938,0
|
| 657 |
+
OXY-WS.US,D,20230324,000000,36.02,37.0922,35.6496,36.7,110123,0
|
| 658 |
+
OXY-WS.US,D,20230327,000000,37.02,38.38,36.65,38.12,120802,0
|
| 659 |
+
OXY-WS.US,D,20230328,000000,38.42,40.68,38.42,40.59,350314,0
|
| 660 |
+
OXY-WS.US,D,20230329,000000,41.01,41.25,40.1493,40.52,129900,0
|
| 661 |
+
OXY-WS.US,D,20230330,000000,40.97,41.07,40.26,40.8,97635,0
|
| 662 |
+
OXY-WS.US,D,20230331,000000,40.8,41.3,40.56,41,88070,0
|
| 663 |
+
OXY-WS.US,D,20230403,000000,44.5,44.72,43.05,43.4,284797,0
|
| 664 |
+
OXY-WS.US,D,20230404,000000,43.95,44.0599,42.26,43.69,354987,0
|
| 665 |
+
OXY-WS.US,D,20230405,000000,42.62,43.38,42.07,42.88,107559,0
|
| 666 |
+
OXY-WS.US,D,20230406,000000,42.36,42.36,41.39,41.43,112705,0
|
| 667 |
+
OXY-WS.US,D,20230410,000000,41.17,42.75,41.17,41.53,166046,0
|
| 668 |
+
OXY-WS.US,D,20230411,000000,42.15,43.15,42.15,42.62,147414,0
|
| 669 |
+
OXY-WS.US,D,20230412,000000,43.08,43.51,42.6,43.08,91653,0
|
| 670 |
+
OXY-WS.US,D,20230413,000000,42.9,43.3,42.81,43.3,148963,0
|
| 671 |
+
OXY-WS.US,D,20230414,000000,42.83,43.51,42.29,43.51,106033,0
|
| 672 |
+
OXY-WS.US,D,20230417,000000,43.05,43.05,41.15,42.85,119704,0
|
| 673 |
+
OXY-WS.US,D,20230418,000000,41.19,41.49,40.55,41.37,139212,0
|
| 674 |
+
OXY-WS.US,D,20230419,000000,40.23,40.91,39.78,40.85,85793,0
|
| 675 |
+
OXY-WS.US,D,20230420,000000,39.94,40.5,39.82,40.25,102619,0
|
| 676 |
+
OXY-WS.US,D,20230421,000000,40.03,40.69,39.8,40.69,75337,0
|
| 677 |
+
OXY-WS.US,D,20230424,000000,40.22,41.2987,40.08,41.14,100983,0
|
| 678 |
+
OXY-WS.US,D,20230425,000000,40.34,40.34,38.93,39.61,70017,0
|
| 679 |
+
OXY-WS.US,D,20230426,000000,39.11,39.52,38.23,38.53,190269,0
|
| 680 |
+
OXY-WS.US,D,20230427,000000,38.5,39.16,38.37,38.5,74447,0
|
| 681 |
+
OXY-WS.US,D,20230428,000000,38.6,40.4,38.6,40.2,101044,0
|
| 682 |
+
OXY-WS.US,D,20230501,000000,39.41,40.09,39.12,39.42,98764,0
|
| 683 |
+
OXY-WS.US,D,20230502,000000,38.73,38.73,37.53,38.4,124140,0
|
| 684 |
+
OXY-WS.US,D,20230503,000000,37.98,38.35,37.27,37.35,286387,0
|
| 685 |
+
OXY-WS.US,D,20230504,000000,37.02,38.08,36.56,36.8,453557,0
|
| 686 |
+
OXY-WS.US,D,20230505,000000,38.07,39.21,38.02,38.85,180378,0
|
| 687 |
+
OXY-WS.US,D,20230508,000000,38.53,39.24,37.1,37.1,220511,0
|
| 688 |
+
OXY-WS.US,D,20230509,000000,37.09,37.8,36.88,37.15,68973,0
|
| 689 |
+
OXY-WS.US,D,20230510,000000,36.8,36.96,34.8,35.0581,898255,0
|
| 690 |
+
OXY-WS.US,D,20230511,000000,34.95,36.15,34.72,36.15,110772,0
|
| 691 |
+
OXY-WS.US,D,20230512,000000,36.5,36.51,35.71,35.71,54892,0
|
| 692 |
+
OXY-WS.US,D,20230515,000000,36.2,36.98,36.2,36.55,84505,0
|
| 693 |
+
OXY-WS.US,D,20230516,000000,36.47,36.88,36.16,36.26,37623,0
|
| 694 |
+
OXY-WS.US,D,20230517,000000,36.51,37.29,36.35,37.02,61697,0
|
| 695 |
+
OXY-WS.US,D,20230518,000000,36.66,36.83,35.95,36.3,91445,0
|
| 696 |
+
OXY-WS.US,D,20230519,000000,37.29,38.36,37.11,37.38,85713,0
|
| 697 |
+
OXY-WS.US,D,20230522,000000,37.38,37.65,36.95,37.23,52581,0
|
| 698 |
+
OXY-WS.US,D,20230523,000000,37.42,38.39,37.42,37.815,53818,0
|
| 699 |
+
OXY-WS.US,D,20230524,000000,38.21,38.36,37.3,37.37,128857,0
|
| 700 |
+
OXY-WS.US,D,20230525,000000,36.75,37.17,36.4241,36.92,44624,0
|
| 701 |
+
OXY-WS.US,D,20230526,000000,37.03,37.17,36.71,37.05,46548,0
|
| 702 |
+
OXY-WS.US,D,20230530,000000,36.11,36.765,36.09,36.7,87167,0
|
| 703 |
+
OXY-WS.US,D,20230531,000000,36.3,36.56,35.68,35.68,145262,0
|
| 704 |
+
OXY-WS.US,D,20230601,000000,35.75,37.14,35.7,36.28,96408,0
|
| 705 |
+
OXY-WS.US,D,20230602,000000,36.92,38.05,36.91,37.79,105914,0
|
| 706 |
+
OXY-WS.US,D,20230605,000000,38.5,38.8,37.48,37.64,62631,0
|
| 707 |
+
OXY-WS.US,D,20230606,000000,37.13,37.65,36.63,37.47,101600,0
|
| 708 |
+
OXY-WS.US,D,20230607,000000,37.55,38.73,37.55,38.19,200515,0
|
| 709 |
+
OXY-WS.US,D,20230608,000000,37.75,38.15,36.82,37.9227,235061,0
|
| 710 |
+
OXY-WS.US,D,20230609,000000,37.34,38.23,37.3,37.5,134591,0
|
| 711 |
+
OXY-WS.US,D,20230612,000000,37.12,37.5,36.8,37.335,160137,0
|
| 712 |
+
OXY-WS.US,D,20230613,000000,37.6,38.17,36.86,36.92,154186,0
|
| 713 |
+
OXY-WS.US,D,20230614,000000,37.11,37.74,36.24,36.6,109709,0
|
| 714 |
+
OXY-WS.US,D,20230615,000000,36.64,37.06,36.36,36.36,99493,0
|
| 715 |
+
OXY-WS.US,D,20230616,000000,36.99,36.99,36.0901,36.39,86095,0
|
| 716 |
+
OXY-WS.US,D,20230620,000000,36.03,36.11,35.05,35.38,134196,0
|
| 717 |
+
OXY-WS.US,D,20230621,000000,35.12,35.9492,35,35.66,135969,0
|
| 718 |
+
OXY-WS.US,D,20230622,000000,35,35.21,34.68,34.705,131302,0
|
| 719 |
+
OXY-WS.US,D,20230623,000000,34.38,34.4591,34.09,34.2276,121074,0
|
| 720 |
+
OXY-WS.US,D,20230626,000000,34.19,35.66,34.19,35.33,180561,0
|
| 721 |
+
OXY-WS.US,D,20230627,000000,35.14,35.67,35.05,35.22,66945,0
|
| 722 |
+
OXY-WS.US,D,20230628,000000,35.23,35.95,35,35.52,85980,0
|
| 723 |
+
OXY-WS.US,D,20230629,000000,36.15,36.5601,35.78,36.5601,74672,0
|
| 724 |
+
OXY-WS.US,D,20230630,000000,36.85,37.5,36.83,37.32,91879,0
|
| 725 |
+
OXY-WS.US,D,20230703,000000,37.29,37.5,36.79,37.2,37747,0
|
| 726 |
+
OXY-WS.US,D,20230705,000000,37.81,37.81,36.77,37.02,63527,0
|
| 727 |
+
OXY-WS.US,D,20230706,000000,36.3,36.31,35.32,35.72,128667,0
|
| 728 |
+
OXY-WS.US,D,20230707,000000,35.43,37.3,35.43,36.68,187661,0
|
| 729 |
+
OXY-WS.US,D,20230710,000000,37,37.24,36.45,36.79,54235,0
|
| 730 |
+
OXY-WS.US,D,20230711,000000,37.2,38.92,37,38.35,205510,0
|
| 731 |
+
OXY-WS.US,D,20230712,000000,39,39.96,39,39.41,99910,0
|
| 732 |
+
OXY-WS.US,D,20230713,000000,39.31,39.95,38.76,39.51,94240,0
|
| 733 |
+
OXY-WS.US,D,20230714,000000,39.21,39.21,37.4,37.49,142574,0
|
| 734 |
+
OXY-WS.US,D,20230717,000000,37.25,37.6,37.08,37.45,55460,0
|
| 735 |
+
OXY-WS.US,D,20230718,000000,37.18,38.95,37.18,38.22,76429,0
|
| 736 |
+
OXY-WS.US,D,20230719,000000,38.22,38.8076,38.051,38.26,80040,0
|
| 737 |
+
OXY-WS.US,D,20230720,000000,38.3,38.95,38.27,38.58,52043,0
|
| 738 |
+
OXY-WS.US,D,20230721,000000,38.49,38.86,38.3001,38.86,43983,0
|
| 739 |
+
OXY-WS.US,D,20230724,000000,39.1,41.12,38.99,40.42,216918,0
|
| 740 |
+
OXY-WS.US,D,20230725,000000,40.24,42.04,40.15,41.5,208889,0
|
| 741 |
+
OXY-WS.US,D,20230726,000000,40.71,41.21,40.69,40.87,60126,0
|
| 742 |
+
OXY-WS.US,D,20230727,000000,41.41,41.41,39.63,40.5,190740,0
|
| 743 |
+
OXY-WS.US,D,20230728,000000,39.88,40.19,39.47,40.1,131473,0
|
| 744 |
+
OXY-WS.US,D,20230731,000000,40.4,41.25,40.4,41.18,270427,0
|
| 745 |
+
OXY-WS.US,D,20230801,000000,40.51,41.08,40.23,40.75,1195183,0
|
| 746 |
+
OXY-WS.US,D,20230802,000000,40.12,40.12,38.81,39.66,163989,0
|
| 747 |
+
OXY-WS.US,D,20230803,000000,38.06,40.5299,38.06,39.7,139136,0
|
| 748 |
+
OXY-WS.US,D,20230804,000000,40.2,42.5901,40.2,41.66,486588,0
|
| 749 |
+
OXY-WS.US,D,20230807,000000,41.66,42.35,41.66,42,135617,0
|
| 750 |
+
OXY-WS.US,D,20230808,000000,40.81,41.97,40.56,41.88,81987,0
|
| 751 |
+
OXY-WS.US,D,20230809,000000,42.26,43.12,41.77,41.8703,108589,0
|
| 752 |
+
OXY-WS.US,D,20230810,000000,41.84,42.63,41.4,41.7894,93114,0
|
| 753 |
+
OXY-WS.US,D,20230811,000000,41.82,44.03,41.82,43.8731,237869,0
|
| 754 |
+
OXY-WS.US,D,20230814,000000,43.32,43.8,42.6,43.2,78967,0
|
| 755 |
+
OXY-WS.US,D,20230815,000000,42.61,42.83,41.46,41.65,137177,0
|
| 756 |
+
OXY-WS.US,D,20230816,000000,41.6,42.32,40.6,40.66,87395,0
|
| 757 |
+
OXY-WS.US,D,20230817,000000,41.16,42.22,41.11,41.25,70551,0
|
| 758 |
+
OXY-WS.US,D,20230818,000000,40.52,42.21,40.52,42.09,61100,0
|
| 759 |
+
OXY-WS.US,D,20230821,000000,42.33,43,41.38,41.84,64401,0
|
| 760 |
+
OXY-WS.US,D,20230822,000000,41.62,41.78,40.92,40.94,110928,0
|
| 761 |
+
OXY-WS.US,D,20230823,000000,40.12,40.16,39,39.3,158491,0
|
| 762 |
+
OXY-WS.US,D,20230824,000000,39.21,39.96,39.12,39.44,39453,0
|
| 763 |
+
OXY-WS.US,D,20230825,000000,39.69,40.35,39.24,39.89,131277,0
|
| 764 |
+
OXY-WS.US,D,20230828,000000,40,40.81,40,40.26,36958,0
|
| 765 |
+
OXY-WS.US,D,20230829,000000,40.1,40.5,39.84,40.46,54526,0
|
| 766 |
+
OXY-WS.US,D,20230830,000000,40.53,40.98,40.5,40.6,44410,0
|
| 767 |
+
OXY-WS.US,D,20230831,000000,40.86,41.08,40.41,40.85,35131,0
|
| 768 |
+
OXY-WS.US,D,20230901,000000,41.36,42.86,41.36,42.44,178065,0
|
| 769 |
+
OXY-WS.US,D,20230905,000000,43.13,44.85,43.13,44.03,637658,0
|
| 770 |
+
OXY-WS.US,D,20230906,000000,43.68,44.42,43,43.64,72845,0
|
| 771 |
+
OXY-WS.US,D,20230907,000000,43.45,43.72,42.6,42.74,311180,0
|
| 772 |
+
OXY-WS.US,D,20230908,000000,42.85,43.94,42.85,43.48,227025,0
|
| 773 |
+
OXY-WS.US,D,20230911,000000,43.81,43.9269,41.79,42.04,63833,0
|
| 774 |
+
OXY-WS.US,D,20230912,000000,42.83,44.66,42.71,44.61,348742,0
|
| 775 |
+
OXY-WS.US,D,20230913,000000,44.46,44.94,43.98,44.48,221975,0
|
| 776 |
+
OXY-WS.US,D,20230914,000000,45,45.78,44.85,44.85,101332,0
|
| 777 |
+
OXY-WS.US,D,20230915,000000,44.77,45.2215,44.16,44.34,46393,0
|
| 778 |
+
OXY-WS.US,D,20230918,000000,45,45.1,43.63,44.32,64622,0
|
| 779 |
+
OXY-WS.US,D,20230919,000000,45.2,45.2,43.54,43.97,50372,0
|
| 780 |
+
OXY-WS.US,D,20230920,000000,43.2,44.01,42.42,42.42,83263,0
|
| 781 |
+
OXY-WS.US,D,20230921,000000,42.31,42.68,40.68,40.68,161790,0
|
| 782 |
+
OXY-WS.US,D,20230922,000000,41.23,41.68,40.73,40.85,252125,0
|
| 783 |
+
OXY-WS.US,D,20230925,000000,40.45,41.44,40.45,41.12,32774,0
|
| 784 |
+
OXY-WS.US,D,20230926,000000,40.85,41.72,40.71,41.29,50747,0
|
| 785 |
+
OXY-WS.US,D,20230927,000000,42.4,44.02,42.33,43.73,137171,0
|
| 786 |
+
OXY-WS.US,D,20230928,000000,43.19,44.41,43.19,43.9999,73779,0
|
| 787 |
+
OXY-WS.US,D,20230929,000000,44.07,44.07,43.01,43.25,100159,0
|
| 788 |
+
OXY-WS.US,D,20231002,000000,42.8,42.95,39.92,40.42,126799,0
|
| 789 |
+
OXY-WS.US,D,20231003,000000,39.66,40.85,39.66,40.59,56901,0
|
| 790 |
+
OXY-WS.US,D,20231004,000000,39.45,39.83,37.5,38.27,243914,0
|
| 791 |
+
OXY-WS.US,D,20231005,000000,37.61,38.29,37.28,37.54,227201,0
|
| 792 |
+
OXY-WS.US,D,20231006,000000,38.01,40.01,37.84,39.49,109111,0
|
| 793 |
+
OXY-WS.US,D,20231009,000000,41.51,42.43,40.84,42.3,147512,0
|
| 794 |
+
OXY-WS.US,D,20231010,000000,42,42.46,41.76,42.1,64242,0
|
| 795 |
+
OXY-WS.US,D,20231011,000000,41.4,41.76,41.1,41.46,21784,0
|
| 796 |
+
OXY-WS.US,D,20231012,000000,41.7,41.9,40.8508,41.33,25853,0
|
| 797 |
+
OXY-WS.US,D,20231013,000000,42.32,42.82,41.9,42.35,121524,0
|
| 798 |
+
OXY-WS.US,D,20231016,000000,42.35,43.56,42.24,43.45,49194,0
|
| 799 |
+
OXY-WS.US,D,20231017,000000,43,43.7,43,43.59,30055,0
|
| 800 |
+
OXY-WS.US,D,20231018,000000,43.75,44.97,43.75,44.57,84605,0
|
| 801 |
+
OXY-WS.US,D,20231019,000000,43.81,44.95,43.72,44.55,73462,0
|
| 802 |
+
OXY-WS.US,D,20231020,000000,44.24,44.7,43.15,43.27,74801,0
|
| 803 |
+
OXY-WS.US,D,20231023,000000,42.25,42.455,40.25,40.89,139625,0
|
| 804 |
+
OXY-WS.US,D,20231024,000000,40.96,41.23,40.45,40.58,63366,0
|
| 805 |
+
OXY-WS.US,D,20231025,000000,40.5,41.33,40.5,41.28,49451,0
|
| 806 |
+
OXY-WS.US,D,20231026,000000,41.23,41.66,40.68,41.4,47327,0
|
| 807 |
+
OXY-WS.US,D,20231027,000000,41.58,41.65,39.81,40.28,213307,0
|
| 808 |
+
OXY-WS.US,D,20231030,000000,40.03,40.65,39.44,39.73,91458,0
|
| 809 |
+
OXY-WS.US,D,20231031,000000,39.72,39.95,39.04,39.86,31736,0
|
| 810 |
+
OXY-WS.US,D,20231101,000000,40.14,40.52,39.41,39.47,43230,0
|
| 811 |
+
OXY-WS.US,D,20231102,000000,39.6,41.36,39.1518,41.3,91624,0
|
| 812 |
+
OXY-WS.US,D,20231103,000000,40.93,41.4432,40.3799,41.06,46376,0
|
| 813 |
+
OXY-WS.US,D,20231106,000000,41.3,41.3,39.69,39.82,48616,0
|
| 814 |
+
OXY-WS.US,D,20231107,000000,38.83,39.1,38.12,38.25,119661,0
|
| 815 |
+
OXY-WS.US,D,20231108,000000,38.99,40.2801,38.86,39.31,142342,0
|
| 816 |
+
OXY-WS.US,D,20231109,000000,39.46,39.9,38.61,38.61,49574,0
|
| 817 |
+
OXY-WS.US,D,20231110,000000,38.7,39.2,38.2628,39.02,83919,0
|
| 818 |
+
OXY-WS.US,D,20231113,000000,39,39.62,39,39.61,454051,0
|
| 819 |
+
OXY-WS.US,D,20231114,000000,40,40.1,39.61,39.8,216820,0
|
| 820 |
+
OXY-WS.US,D,20231115,000000,39.44,40.22,39.39,39.39,91642,0
|
| 821 |
+
OXY-WS.US,D,20231116,000000,38.64,38.92,37.68,38.31,120594,0
|
| 822 |
+
OXY-WS.US,D,20231117,000000,38.57,39.57,38.57,39.02,72893,0
|
| 823 |
+
OXY-WS.US,D,20231120,000000,39.81,40,39.25,39.35,53867,0
|
| 824 |
+
OXY-WS.US,D,20231121,000000,39,39.14,38.38,38.85,38679,0
|
| 825 |
+
OXY-WS.US,D,20231122,000000,37.5,38.33,37.29,38.28,146685,0
|
| 826 |
+
OXY-WS.US,D,20231124,000000,38,38.82,38,38.23,76118,0
|
| 827 |
+
OXY-WS.US,D,20231127,000000,38.05,38.17,37.49,37.99,120036,0
|
| 828 |
+
OXY-WS.US,D,20231128,000000,37.7,38.379,37.7,38.06,76801,0
|
| 829 |
+
OXY-WS.US,D,20231129,000000,38.45,38.45,37.9501,38.33,66429,0
|
| 830 |
+
OXY-WS.US,D,20231130,000000,38.45,38.72,37.05,37.25,234803,0
|
| 831 |
+
OXY-WS.US,D,20231201,000000,37.05,37.56,36.82,36.88,70876,0
|
| 832 |
+
OXY-WS.US,D,20231204,000000,36.48,36.59,35.78,35.8,243115,0
|
| 833 |
+
OXY-WS.US,D,20231205,000000,35.82,36.05,35.26,35.265,119923,0
|
| 834 |
+
OXY-WS.US,D,20231206,000000,35.02,35.2,34.3376,34.48,236247,0
|
| 835 |
+
OXY-WS.US,D,20231207,000000,34.81,35.15,34.07,34.53,221194,0
|
| 836 |
+
OXY-WS.US,D,20231208,000000,35.19,35.55,34.51,34.94,223604,0
|
| 837 |
+
OXY-WS.US,D,20231211,000000,34.46,35.38,34.16,35.24,177683,0
|
| 838 |
+
OXY-WS.US,D,20231212,000000,34.6,34.75,33.32,33.76,283331,0
|
| 839 |
+
OXY-WS.US,D,20231213,000000,34.09,35.46,33.9,35.46,142482,0
|
| 840 |
+
OXY-WS.US,D,20231214,000000,36.65,37.786,36.65,36.96,205975,0
|
| 841 |
+
OXY-WS.US,D,20231215,000000,36.31,36.98,36.2636,36.73,61088,0
|
| 842 |
+
OXY-WS.US,D,20231218,000000,37.61,38,37.1501,37.16,70293,0
|
| 843 |
+
OXY-WS.US,D,20231219,000000,37.06,38.49,37,38.48,122825,0
|
| 844 |
+
OXY-WS.US,D,20231220,000000,38.5,39.18,38.25,38.34,168993,0
|
| 845 |
+
OXY-WS.US,D,20231221,000000,37.95,38.61,37.95,38.61,92538,0
|
| 846 |
+
OXY-WS.US,D,20231222,000000,39.33,40.01,38.89,39,162775,0
|
| 847 |
+
OXY-WS.US,D,20231226,000000,39.39,39.95,39.39,39.57,100974,0
|
| 848 |
+
OXY-WS.US,D,20231227,000000,39.41,39.73,39.03,39.19,80491,0
|
| 849 |
+
OXY-WS.US,D,20231228,000000,39,39.02,38.115,38.14,206937,0
|
| 850 |
+
OXY-WS.US,D,20231229,000000,37.99,38.93,37.7,38.93,72158,0
|
| 851 |
+
OXY-WS.US,D,20240102,000000,38.4,39.02,38,38.18,59325,0
|
| 852 |
+
OXY-WS.US,D,20240103,000000,38,38.89,37.15,38.69,91649,0
|
| 853 |
+
OXY-WS.US,D,20240104,000000,38.77,39.0901,37.11,37.265,88102,0
|
| 854 |
+
OXY-WS.US,D,20240105,000000,37.41,37.63,36.75,37.02,75230,0
|
| 855 |
+
OXY-WS.US,D,20240108,000000,36.5,36.5,35.44,36.35,108802,0
|
| 856 |
+
OXY-WS.US,D,20240109,000000,36.83,36.83,35.45,35.68,61908,0
|
| 857 |
+
OXY-WS.US,D,20240110,000000,35.55,35.55,34.81,34.98,106627,0
|
| 858 |
+
OXY-WS.US,D,20240111,000000,35.32,35.76,35.135,35.23,50720,0
|
| 859 |
+
OXY-WS.US,D,20240112,000000,36.08,36.68,35.62,36.17,136205,0
|
| 860 |
+
OXY-WS.US,D,20240116,000000,36.29,36.29,34.75,34.79,99761,0
|
| 861 |
+
OXY-WS.US,D,20240117,000000,34.54,34.78,34.2,34.36,97821,0
|
| 862 |
+
OXY-WS.US,D,20240118,000000,34.4,34.8,33.7,34.69,128100,0
|
| 863 |
+
OXY-WS.US,D,20240119,000000,34.45,34.56,33.93,34.56,78889,0
|
| 864 |
+
OXY-WS.US,D,20240122,000000,35.11,35.11,34.1,34.83,134971,0
|
| 865 |
+
OXY-WS.US,D,20240123,000000,34.37,35.24,34.05,34.05,179741,0
|
| 866 |
+
OXY-WS.US,D,20240124,000000,35.09,35.441,34.85,35.3659,117659,0
|
| 867 |
+
OXY-WS.US,D,20240125,000000,35.63,36.14,35.08,36.14,92222,0
|
| 868 |
+
OXY-WS.US,D,20240126,000000,35.94,36.5,35.65,36.5,82777,0
|
| 869 |
+
OXY-WS.US,D,20240129,000000,36.21,36.39,35.73,36.34,46753,0
|
| 870 |
+
OXY-WS.US,D,20240130,000000,35.74,37.05,35.74,36.99,69788,0
|
| 871 |
+
OXY-WS.US,D,20240131,000000,36.71,36.9,35.64,35.68,58852,0
|
| 872 |
+
OXY-WS.US,D,20240201,000000,35.85,36.13,35.08,35.32,97577,0
|
| 873 |
+
OXY-WS.US,D,20240202,000000,35.09,35.6,34.85,35.08,38987,0
|
| 874 |
+
OXY-WS.US,D,20240205,000000,35.24,35.4,34.1813,35.02,131774,0
|
| 875 |
+
OXY-WS.US,D,20240206,000000,35.26,36.405,35.2,35.68,155430,0
|
| 876 |
+
OXY-WS.US,D,20240207,000000,35.65,35.99,35.19,35.67,71333,0
|
| 877 |
+
OXY-WS.US,D,20240208,000000,35.75,36.33,35.7299,36.13,67540,0
|
| 878 |
+
OXY-WS.US,D,20240209,000000,36.14,36.33,35.29,35.54,92879,0
|
| 879 |
+
OXY-WS.US,D,20240212,000000,35.98,36.53,35.71,36.06,125216,0
|
| 880 |
+
OXY-WS.US,D,20240213,000000,36.01,36.1551,35.1196,35.63,126072,0
|
| 881 |
+
OXY-WS.US,D,20240214,000000,35.71,36.25,35.135,35.37,116379,0
|
| 882 |
+
OXY-WS.US,D,20240215,000000,35.5,38.15,35.5,38.14,265314,0
|
| 883 |
+
OXY-WS.US,D,20240216,000000,38.08,38.89,38.08,38.59,148225,0
|
| 884 |
+
OXY-WS.US,D,20240220,000000,38.36,38.48,37.24,37.64,128400,0
|
| 885 |
+
OXY-WS.US,D,20240221,000000,37.41,38.55,37.41,38.54,144713,0
|
| 886 |
+
OXY-WS.US,D,20240222,000000,38.19,38.89,37.96,38.61,218802,0
|
| 887 |
+
OXY-WS.US,D,20240223,000000,37.83,38.24,37.54,38,106973,0
|
| 888 |
+
OXY-WS.US,D,20240226,000000,37.88,38.7552,37.5805,38.51,88328,0
|
| 889 |
+
OXY-WS.US,D,20240227,000000,38.51,38.9,38.2,38.7,71350,0
|
| 890 |
+
OXY-WS.US,D,20240228,000000,38.55,39.3,38.2706,38.33,105789,0
|
| 891 |
+
OXY-WS.US,D,20240229,000000,38.27,38.8253,38.12,38.6,44819,0
|
| 892 |
+
OXY-WS.US,D,20240301,000000,38.79,39.55,38.79,39.36,96169,0
|
| 893 |
+
OXY-WS.US,D,20240304,000000,39.36,39.52,38.6,38.7,38782,0
|
| 894 |
+
OXY-WS.US,D,20240305,000000,38.27,39.08,38.06,38.61,90137,0
|
| 895 |
+
OXY-WS.US,D,20240306,000000,39.05,39.61,38.77,39.04,139349,0
|
| 896 |
+
OXY-WS.US,D,20240307,000000,38.7,39.5,38.7,39.19,48555,0
|
| 897 |
+
OXY-WS.US,D,20240308,000000,38.85,39.33,38.85,39.02,68584,0
|
| 898 |
+
OXY-WS.US,D,20240311,000000,38.73,39.74,38.46,39.7,155483,0
|
| 899 |
+
OXY-WS.US,D,20240312,000000,39.5,39.64,39.0601,39.44,32309,0
|
| 900 |
+
OXY-WS.US,D,20240313,000000,39.5,40.6,39.5,40.24,150762,0
|
| 901 |
+
OXY-WS.US,D,20240314,000000,40.19,40.95,40.19,40.71,123806,0
|
| 902 |
+
OXY-WS.US,D,20240315,000000,40.41,41.19,40.41,40.86,108556,0
|
| 903 |
+
OXY-WS.US,D,20240318,000000,40.86,41.57,40.6,41.3,78559,0
|
| 904 |
+
OXY-WS.US,D,20240319,000000,41.05,42.19,40.87,42.19,101149,0
|
| 905 |
+
OXY-WS.US,D,20240320,000000,41.89,42.204,41.79,41.95,41902,0
|
| 906 |
+
OXY-WS.US,D,20240321,000000,41.76,42.4,41.76,42.12,66262,0
|
| 907 |
+
OXY-WS.US,D,20240322,000000,41.87,42.35,41.7,41.97,51084,0
|
| 908 |
+
OXY-WS.US,D,20240325,000000,41.99,43,41.99,42.66,80381,0
|
| 909 |
+
OXY-WS.US,D,20240326,000000,42.55,42.7701,41.43,41.43,49395,0
|
| 910 |
+
OXY-WS.US,D,20240327,000000,41.07,42.31,41.07,42.3,42834,0
|
| 911 |
+
OXY-WS.US,D,20240328,000000,42.53,43.23,42.5,43.1,111282,0
|
| 912 |
+
OXY-WS.US,D,20240401,000000,43.27,44.65,43,44.47,171373,0
|
| 913 |
+
OXY-WS.US,D,20240402,000000,44.67,46.25,44.58,45.35,164815,0
|
| 914 |
+
OXY-WS.US,D,20240403,000000,45.55,46,45.18,45.83,153099,0
|
| 915 |
+
OXY-WS.US,D,20240404,000000,45.5,46.1,45.45,45.76,367984,0
|
| 916 |
+
OXY-WS.US,D,20240405,000000,45.86,47.68,45.747,47.4,349039,0
|
| 917 |
+
OXY-WS.US,D,20240408,000000,46.91,47.28,46.13,46.9,181175,0
|
| 918 |
+
OXY-WS.US,D,20240409,000000,46.83,47.25,46.24,46.7,79468,0
|
| 919 |
+
OXY-WS.US,D,20240410,000000,46.34,47.58,46.32,47.13,118262,0
|
| 920 |
+
OXY-WS.US,D,20240411,000000,47.15,47.61,46.52,47.36,98075,0
|
| 921 |
+
OXY-WS.US,D,20240412,000000,47.9,49.27,46.89,47.14,215114,0
|
| 922 |
+
OXY-WS.US,D,20240415,000000,47.63,47.63,46.37,46.45,144698,0
|
| 923 |
+
OXY-WS.US,D,20240416,000000,45.98,46.13,43.8004,44.85,887433,0
|
| 924 |
+
OXY-WS.US,D,20240417,000000,44.2,45.08,43.74,44.07,47129,0
|
| 925 |
+
OXY-WS.US,D,20240418,000000,43.87,44.4,43.81,44.15,34071,0
|
| 926 |
+
OXY-WS.US,D,20240419,000000,44,45.6,44,44.71,50265,0
|
| 927 |
+
OXY-WS.US,D,20240422,000000,44.12,45.63,44,45.04,40227,0
|
| 928 |
+
OXY-WS.US,D,20240423,000000,44.8,45.57,44.4805,45.51,70837,0
|
| 929 |
+
OXY-WS.US,D,20240424,000000,44.98,45.59,44.9,45.49,34974,0
|
| 930 |
+
OXY-WS.US,D,20240425,000000,45,46.1,45,45.97,88811,0
|
| 931 |
+
OXY-WS.US,D,20240426,000000,46.02,46.08,45.03,45.81,98404,0
|
| 932 |
+
OXY-WS.US,D,20240429,000000,45.54,46.465,45.4,46.29,98633,0
|
| 933 |
+
OXY-WS.US,D,20240430,000000,45.91,46.11,44.28,44.3,102116,0
|
| 934 |
+
OXY-WS.US,D,20240501,000000,43.94,43.94,41.8,42.63,160650,0
|
| 935 |
+
OXY-WS.US,D,20240502,000000,42.71,43.35,42.23,42.67,48638,0
|
| 936 |
+
OXY-WS.US,D,20240503,000000,42.84,42.84,41.81,42.41,27659,0
|
| 937 |
+
OXY-WS.US,D,20240506,000000,42.8,43.7433,42.8,43.12,157885,0
|
| 938 |
+
OXY-WS.US,D,20240507,000000,42.84,43.4803,42.84,43.1,37334,0
|
| 939 |
+
OXY-WS.US,D,20240508,000000,42.5,42.65,41.56,41.79,49035,0
|
| 940 |
+
OXY-WS.US,D,20240509,000000,41.66,42.46,41.66,42.33,35558,0
|
| 941 |
+
OXY-WS.US,D,20240510,000000,42.32,42.66,41.53,41.62,33524,0
|
| 942 |
+
OXY-WS.US,D,20240513,000000,41.63,41.87,40.5544,40.99,134760,0
|
| 943 |
+
OXY-WS.US,D,20240514,000000,40.82,41.3037,40.73,41.06,70764,0
|
| 944 |
+
OXY-WS.US,D,20240515,000000,41.09,41.48,40.1,41.48,52581,0
|
| 945 |
+
OXY-WS.US,D,20240516,000000,41.31,41.49,40.81,41.02,70161,0
|
| 946 |
+
OXY-WS.US,D,20240517,000000,40.74,41.54,40.74,41.5,33717,0
|
| 947 |
+
OXY-WS.US,D,20240520,000000,41.39,41.72,40.96,41.63,227859,0
|
| 948 |
+
OXY-WS.US,D,20240521,000000,41.18,42.05,41.18,41.39,47878,0
|
| 949 |
+
OXY-WS.US,D,20240522,000000,41.01,41.11,40.23,40.71,64006,0
|
| 950 |
+
OXY-WS.US,D,20240523,000000,41.02,41.03,39.68,40,175287,0
|
| 951 |
+
OXY-WS.US,D,20240524,000000,40.06,40.46,39.88,39.94,120162,0
|
| 952 |
+
OXY-WS.US,D,20240528,000000,40.19,40.71,39.88,40.25,65560,0
|
| 953 |
+
OXY-WS.US,D,20240529,000000,39.97,40.05,38.83,39.11,103303,0
|
| 954 |
+
OXY-WS.US,D,20240530,000000,38.84,39.4609,38.84,39.24,47036,0
|
| 955 |
+
OXY-WS.US,D,20240531,000000,39.25,40.59,39.25,40.19,148310,0
|
| 956 |
+
OXY-WS.US,D,20240603,000000,40.11,40.13,38.25,38.54,343338,0
|
| 957 |
+
OXY-WS.US,D,20240604,000000,37.97,38,37.14,37.93,83939,0
|
| 958 |
+
OXY-WS.US,D,20240605,000000,37.95,37.98,37.46,37.87,66761,0
|
| 959 |
+
OXY-WS.US,D,20240606,000000,37.75,38.07,37.59,37.98,35810,0
|
| 960 |
+
OXY-WS.US,D,20240607,000000,37.76,38.18,37.36,37.4,29778,0
|
| 961 |
+
OXY-WS.US,D,20240610,000000,37.99,38.74,37.99,38.63,58492,0
|
| 962 |
+
OXY-WS.US,D,20240611,000000,38.43,38.8765,38.18,38.77,48021,0
|
| 963 |
+
OXY-WS.US,D,20240612,000000,39.25,39.3001,38.21,38.45,52219,0
|
| 964 |
+
OXY-WS.US,D,20240613,000000,38.5,38.5,37.6,37.99,65178,0
|
| 965 |
+
OXY-WS.US,D,20240614,000000,37.92,37.99,37.31,37.94,112387,0
|
| 966 |
+
OXY-WS.US,D,20240617,000000,37.79,38.55,37.67,38.41,100804,0
|
| 967 |
+
OXY-WS.US,D,20240618,000000,38.75,39.73,38.75,39.45,106405,0
|
| 968 |
+
OXY-WS.US,D,20240620,000000,40,41.09,39.6493,40.58,99584,0
|
| 969 |
+
OXY-WS.US,D,20240621,000000,40.53,40.8,38.89,39.11,40864,0
|
| 970 |
+
OXY-WS.US,D,20240624,000000,39.15,41.78,39.15,41.32,85460,0
|
| 971 |
+
OXY-WS.US,D,20240625,000000,41.13,41.31,40.74,41.3,54018,0
|
| 972 |
+
OXY-WS.US,D,20240626,000000,41.02,41.11,40.39,41.04,20603,0
|
| 973 |
+
OXY-WS.US,D,20240627,000000,41.22,41.45,40.57,40.8,30780,0
|
| 974 |
+
OXY-WS.US,D,20240628,000000,41.15,41.58,41.01,41.16,48920,0
|
| 975 |
+
OXY-WS.US,D,20240701,000000,41.52,41.74,40.63,40.96,121546,0
|
| 976 |
+
OXY-WS.US,D,20240702,000000,41.83,41.83,39.97,40.51,142438,0
|
| 977 |
+
OXY-WS.US,D,20240703,000000,40.4,40.6,40,40.42,102808,0
|
| 978 |
+
OXY-WS.US,D,20240705,000000,40.3,40.34,39.61,39.93,23167,0
|
| 979 |
+
OXY-WS.US,D,20240708,000000,39.39,40.07,39.03,39.03,61247,0
|
| 980 |
+
OXY-WS.US,D,20240709,000000,38.65,39.58,38.57,39.1309,43999,0
|
| 981 |
+
OXY-WS.US,D,20240710,000000,39.03,39.59,39.03,39.57,42143,0
|
| 982 |
+
OXY-WS.US,D,20240711,000000,39.4,39.79,39.01,39.63,41802,0
|
| 983 |
+
OXY-WS.US,D,20240712,000000,39.57,39.97,39.23,39.29,34226,0
|
| 984 |
+
OXY-WS.US,D,20240715,000000,39.55,40.65,39.21,40.16,85808,0
|
| 985 |
+
OXY-WS.US,D,20240716,000000,39.44,40.5,39.37,40.19,51291,0
|
| 986 |
+
OXY-WS.US,D,20240717,000000,40.3,41.54,40.3,41.08,81572,0
|
| 987 |
+
OXY-WS.US,D,20240718,000000,41.15,42.85,41.15,41.97,149810,0
|
| 988 |
+
OXY-WS.US,D,20240719,000000,41.09,42.0364,40.62,40.92,176760,0
|
| 989 |
+
OXY-WS.US,D,20240722,000000,40.51,40.575,37.56,39.31,254274,0
|
| 990 |
+
OXY-WS.US,D,20240723,000000,39.05,39.24,38.08,38.53,78934,0
|
| 991 |
+
OXY-WS.US,D,20240724,000000,38.52,38.9257,38.09,38.09,74400,0
|
| 992 |
+
OXY-WS.US,D,20240725,000000,38,39.1,37.77,38.5501,78107,0
|
| 993 |
+
OXY-WS.US,D,20240726,000000,38.35,38.8,38.05,38.6,78808,0
|
| 994 |
+
OXY-WS.US,D,20240729,000000,38.57,38.74,37.7,38.28,62982,0
|
| 995 |
+
OXY-WS.US,D,20240730,000000,38.03,38.46,37.88,38.39,40570,0
|
| 996 |
+
OXY-WS.US,D,20240731,000000,39.31,39.3737,38.83,38.95,98726,0
|
| 997 |
+
OXY-WS.US,D,20240801,000000,38.74,39.02,36.85,37.25,171518,0
|
| 998 |
+
OXY-WS.US,D,20240802,000000,36.67,36.83,34.56,35.77,219649,0
|
| 999 |
+
OXY-WS.US,D,20240805,000000,33.8,34.81,33.17,34.13,205658,0
|
| 1000 |
+
OXY-WS.US,D,20240806,000000,34.33,34.7,34.13,34.25,77379,0
|
| 1001 |
+
OXY-WS.US,D,20240807,000000,35.05,35.25,34.16,34.25,121685,0
|
| 1002 |
+
OXY-WS.US,D,20240808,000000,36.29,37.3101,35.26,36.64,149532,0
|
| 1003 |
+
OXY-WS.US,D,20240809,000000,37,37,35.88,36.46,48633,0
|
| 1004 |
+
OXY-WS.US,D,20240812,000000,36.85,37.13,36.41,36.96,314711,0
|
| 1005 |
+
OXY-WS.US,D,20240813,000000,36,36,35.12,35.55,99939,0
|
| 1006 |
+
OXY-WS.US,D,20240814,000000,35.57,35.66,34.76,35.04,90223,0
|
| 1007 |
+
OXY-WS.US,D,20240815,000000,35.18,35.98,35.18,35.91,39058,0
|
| 1008 |
+
OXY-WS.US,D,20240816,000000,35.25,35.89,35.25,35.69,32291,0
|
| 1009 |
+
OXY-WS.US,D,20240819,000000,35.69,36.2015,35.33,35.4,51867,0
|
| 1010 |
+
OXY-WS.US,D,20240820,000000,35.35,35.37,34.24,34.26,165225,0
|
| 1011 |
+
OXY-WS.US,D,20240821,000000,34.52,34.701,33.87,34.01,56505,0
|
| 1012 |
+
OXY-WS.US,D,20240822,000000,34.04,34.5089,34.0206,34.12,51889,0
|
| 1013 |
+
OXY-WS.US,D,20240823,000000,34.5,35.3,34.5,35.3,69883,0
|
| 1014 |
+
OXY-WS.US,D,20240826,000000,36.15,36.4,35.3,35.35,111243,0
|
| 1015 |
+
OXY-WS.US,D,20240827,000000,35.2,35.435,34.6,34.91,106627,0
|
| 1016 |
+
OXY-WS.US,D,20240828,000000,34.71,34.9511,34.25,34.81,59912,0
|
| 1017 |
+
OXY-WS.US,D,20240829,000000,34.92,35.54,34.5,35.24,133063,0
|
| 1018 |
+
OXY-WS.US,D,20240830,000000,34.91,35.02,34.47,35.02,51862,0
|
| 1019 |
+
OXY-WS.US,D,20240903,000000,34.61,34.61,33.33,33.35,142071,0
|
| 1020 |
+
OXY-WS.US,D,20240904,000000,33.3,33.78,32.64,32.6506,66025,0
|
| 1021 |
+
OXY-WS.US,D,20240905,000000,35,35,31.6301,31.76,150631,0
|
| 1022 |
+
OXY-WS.US,D,20240906,000000,32.05,32.1599,29.81,30,339137,0
|
| 1023 |
+
OXY-WS.US,D,20240909,000000,30.07,30.73,30.0301,30.17,78530,0
|
| 1024 |
+
OXY-WS.US,D,20240910,000000,30.4,30.59,29.15,29.5,119338,0
|
| 1025 |
+
OXY-WS.US,D,20240911,000000,29.7,29.8,28.1,28.91,188786,0
|
| 1026 |
+
OXY-WS.US,D,20240912,000000,29.03,29.58,28.6901,29.22,45484,0
|
| 1027 |
+
OXY-WS.US,D,20240913,000000,29.24,29.99,29.2,29.2,70322,0
|
| 1028 |
+
OXY-WS.US,D,20240916,000000,29.7,29.85,29.1903,29.5199,37181,0
|
| 1029 |
+
OXY-WS.US,D,20240917,000000,29.67,30.305,29.66,30.22,50124,0
|
| 1030 |
+
OXY-WS.US,D,20240918,000000,29.75,30.67,29.75,29.9104,52298,0
|
| 1031 |
+
OXY-WS.US,D,20240919,000000,30.94,30.94,30.2,30.27,32117,0
|
| 1032 |
+
OXY-WS.US,D,20240920,000000,29.82,29.96,29.15,29.76,45266,0
|
| 1033 |
+
OXY-WS.US,D,20240923,000000,30.11,30.94,29.91,30.4,38177,0
|
| 1034 |
+
OXY-WS.US,D,20240924,000000,31.22,31.3,30.485,30.59,42215,0
|
| 1035 |
+
OXY-WS.US,D,20240925,000000,30.01,30.52,29.25,29.37,116323,0
|
| 1036 |
+
OXY-WS.US,D,20240926,000000,28.5,28.85,28,28.1,190223,0
|
| 1037 |
+
OXY-WS.US,D,20240927,000000,28.04,29.3,28.04,29.23,51342,0
|
| 1038 |
+
OXY-WS.US,D,20240930,000000,29.42,30.23,28.6,29.72,112331,0
|
| 1039 |
+
OXY-WS.US,D,20241001,000000,29.26,31.85,29.18,30.91,154396,0
|
| 1040 |
+
OXY-WS.US,D,20241002,000000,32.35,32.35,30.5,31.57,193343,0
|
| 1041 |
+
OXY-WS.US,D,20241003,000000,31.59,33.01,31.4,32.96,153689,0
|
| 1042 |
+
OXY-WS.US,D,20241004,000000,33.55,33.93,32.62,33.73,64036,0
|
| 1043 |
+
OXY-WS.US,D,20241007,000000,34.4,34.552,33.8,34.09,72167,0
|
| 1044 |
+
OXY-WS.US,D,20241008,000000,33,33,32,32.42,52615,0
|
| 1045 |
+
OXY-WS.US,D,20241009,000000,32.2,32.445,31.79,32.02,66917,0
|
| 1046 |
+
OXY-WS.US,D,20241010,000000,32.58,32.9824,31.96,32.71,67995,0
|
| 1047 |
+
OXY-WS.US,D,20241011,000000,32.66,33.23,32.52,32.93,30512,0
|
| 1048 |
+
OXY-WS.US,D,20241014,000000,32.3,32.49,31.6,32.05,76737,0
|
| 1049 |
+
OXY-WS.US,D,20241015,000000,30.63,30.8,29.66,29.67,88474,0
|
| 1050 |
+
OXY-WS.US,D,20241016,000000,30,30.02,29.39,29.41,66496,0
|
| 1051 |
+
OXY-WS.US,D,20241017,000000,29.38,29.85,29.29,29.85,40313,0
|
| 1052 |
+
OXY-WS.US,D,20241018,000000,29.59,29.88,29.23,29.75,59270,0
|
| 1053 |
+
OXY-WS.US,D,20241021,000000,30.43,30.96,29.63,29.94,58534,0
|
| 1054 |
+
OXY-WS.US,D,20241022,000000,30.06,30.6717,30.06,30.29,51436,0
|
| 1055 |
+
OXY-WS.US,D,20241023,000000,29.92,30.18,29.25,29.43,50003,0
|
| 1056 |
+
OXY-WS.US,D,20241024,000000,29.35,29.75,29.2906,29.4,24118,0
|
| 1057 |
+
OXY-WS.US,D,20241025,000000,29.46,29.9,29.3401,29.66,43880,0
|
| 1058 |
+
OXY-WS.US,D,20241028,000000,28.94,29.03,28.51,28.7,47393,0
|
| 1059 |
+
OXY-WS.US,D,20241029,000000,28.59,28.83,28.1,28.21,80932,0
|
| 1060 |
+
OXY-WS.US,D,20241030,000000,28.3,28.53,28.08,28.23,39953,0
|
| 1061 |
+
OXY-WS.US,D,20241031,000000,28.21,28.63,27.75,28.45,74893,0
|
| 1062 |
+
OXY-WS.US,D,20241101,000000,28.73,29,27.73,27.76,607150,0
|
| 1063 |
+
OXY-WS.US,D,20241104,000000,28,28.85,27.96,28.7914,186239,0
|
| 1064 |
+
OXY-WS.US,D,20241105,000000,28.7,28.8,28.28,28.68,93761,0
|
| 1065 |
+
OXY-WS.US,D,20241106,000000,29.57,30,29.0707,29.47,152770,0
|
| 1066 |
+
OXY-WS.US,D,20241107,000000,29.32,29.65,29.06,29.65,181312,0
|
| 1067 |
+
OXY-WS.US,D,20241108,000000,29.06,29.06,28.07,28.65,261630,0
|
| 1068 |
+
OXY-WS.US,D,20241111,000000,28.26,29.09,28.235,28.9,87659,0
|
| 1069 |
+
OXY-WS.US,D,20241112,000000,29,29.31,28.34,28.41,82304,0
|
| 1070 |
+
OXY-WS.US,D,20241113,000000,28.78,29.58,26.66,29.33,280180,0
|
| 1071 |
+
OXY-WS.US,D,20241114,000000,29.69,30.3,28.09,28.71,108691,0
|
| 1072 |
+
OXY-WS.US,D,20241115,000000,28.45,28.64,27.76,28.02,87514,0
|
| 1073 |
+
OXY-WS.US,D,20241118,000000,28.41,29.31,28.31,29.01,77722,0
|
| 1074 |
+
OXY-WS.US,D,20241119,000000,28.47,28.92,28.1628,28.6,28329,0
|
| 1075 |
+
OXY-WS.US,D,20241120,000000,28.39,29.01,28.39,28.96,37226,0
|
| 1076 |
+
OXY-WS.US,D,20241121,000000,29,29.79,28.9,29.55,76652,0
|
| 1077 |
+
OXY-WS.US,D,20241122,000000,29.64,30.13,29.4,29.97,106710,0
|
| 1078 |
+
OXY-WS.US,D,20241125,000000,29.89,29.9,28.4,28.49,109160,0
|
| 1079 |
+
OXY-WS.US,D,20241126,000000,28.31,28.41,27.5901,27.89,207449,0
|
| 1080 |
+
OXY-WS.US,D,20241127,000000,28.1,28.66,28.1,28.38,126418,0
|
| 1081 |
+
OXY-WS.US,D,20241129,000000,28.48,29.2,28.4,28.62,149782,0
|
| 1082 |
+
OXY-WS.US,D,20241202,000000,28.74,29.01,28.08,28.46,36730,0
|
| 1083 |
+
OXY-WS.US,D,20241203,000000,28.72,28.8,28.04,28.49,37370,0
|
| 1084 |
+
OXY-WS.US,D,20241204,000000,28.2786,28.31,26.77,26.91,602077,0
|
| 1085 |
+
OXY-WS.US,D,20241205,000000,27,27.2,26.48,26.5,118633,0
|
| 1086 |
+
OXY-WS.US,D,20241206,000000,26.3522,26.45,25.24,25.56,219322,0
|
| 1087 |
+
OXY-WS.US,D,20241209,000000,26,27.15,25.76,26.79,315088,0
|
| 1088 |
+
OXY-WS.US,D,20241210,000000,26.9,26.9,25.72,26.15,579934,0
|
| 1089 |
+
OXY-WS.US,D,20241211,000000,26.15,26.7146,26.05,26.6,416036,0
|
| 1090 |
+
OXY-WS.US,D,20241212,000000,26.55,26.69,25.95,26.35,140356,0
|
| 1091 |
+
OXY-WS.US,D,20241213,000000,26.42,26.42,25.56,25.82,90021,0
|
| 1092 |
+
OXY-WS.US,D,20241216,000000,25.35,25.63,24.63,24.72,159173,0
|
| 1093 |
+
OXY-WS.US,D,20241217,000000,24.32,24.68,24,24.66,1701701,0
|
| 1094 |
+
OXY-WS.US,D,20241218,000000,24.57,25.28,23.98,24.12,97186,0
|
| 1095 |
+
OXY-WS.US,D,20241219,000000,24.52,24.7,23.3,23.34,179023,0
|
| 1096 |
+
OXY-WS.US,D,20241220,000000,24.07,26.0224,23.82,25.3175,168879,0
|
| 1097 |
+
OXY-WS.US,D,20241223,000000,25.85,26.085907,25.01,25.98,138380,0
|
| 1098 |
+
OXY-WS.US,D,20241224,000000,26.04,26.5,25.4215,26.32,121173,0
|
| 1099 |
+
OXY-WS.US,D,20241226,000000,26.14,26.78,25.75,26.34,101013,0
|
| 1100 |
+
OXY-WS.US,D,20241227,000000,26.18,27.13,26.14,26.69,99695,0
|
| 1101 |
+
OXY-WS.US,D,20241230,000000,26.67,27.1,26.44,26.52,424724,0
|
| 1102 |
+
OXY-WS.US,D,20241231,000000,26.5,27.71,26.49,27.55,431300,0
|
| 1103 |
+
OXY-WS.US,D,20250102,000000,28.18,28.8397,27.6901,28.01,144953,0
|
| 1104 |
+
OXY-WS.US,D,20250103,000000,27.95,28.64,27.84,28.62,91331,0
|
| 1105 |
+
OXY-WS.US,D,20250106,000000,29.15,29.93,28.71,28.86,107863,0
|
| 1106 |
+
OXY-WS.US,D,20250107,000000,28.84,30,28.84,29.71,71604,0
|
| 1107 |
+
OXY-WS.US,D,20250108,000000,29.16,29.29,28.7,29.29,87615,0
|
| 1108 |
+
OXY-WS.US,D,20250110,000000,30.21,30.6,29.3,29.43,88231,0
|
| 1109 |
+
OXY-WS.US,D,20250113,000000,29.6483,31.18,29.55,30.79,123582,0
|
| 1110 |
+
OXY-WS.US,D,20250114,000000,30.73,30.83,29.98,30.21,27066,0
|
| 1111 |
+
OXY-WS.US,D,20250115,000000,30.49,30.855,29.91,30.82,83632,0
|
| 1112 |
+
OXY-WS.US,D,20250116,000000,30.52,30.83,30.0392,30.41,63779,0
|
| 1113 |
+
OXY-WS.US,D,20250117,000000,30.4081,30.4081,29.87,30.1,77661,0
|
| 1114 |
+
OXY-WS.US,D,20250121,000000,29.44,29.59,28.37,28.59,157025,0
|
| 1115 |
+
OXY-WS.US,D,20250122,000000,28.4,28.93,28.08,28.31,86617,0
|
| 1116 |
+
OXY-WS.US,D,20250123,000000,28.24,29.36,28.18,28.46,417437,0
|
| 1117 |
+
OXY-WS.US,D,20250124,000000,28.5,28.85,27.33,27.72,511403,0
|
| 1118 |
+
OXY-WS.US,D,20250127,000000,27.24,28.09,27,27.63,92544,0
|
| 1119 |
+
OXY-WS.US,D,20250128,000000,27.61,27.92,26.83,27.09,56843,0
|
| 1120 |
+
OXY-WS.US,D,20250129,000000,26.81,27.24,26.6,26.95,41974,0
|
| 1121 |
+
OXY-WS.US,D,20250130,000000,26.955,27.055,26.6485,26.97,24083,0
|
| 1122 |
+
OXY-WS.US,D,20250131,000000,26.31,26.56,24.75,24.77,281506,0
|
| 1123 |
+
OXY-WS.US,D,20250203,000000,24.8,25.2,24.05,24.53,442545,0
|
| 1124 |
+
OXY-WS.US,D,20250204,000000,24.19,25.8,24.11,25.71,99440,0
|
| 1125 |
+
OXY-WS.US,D,20250205,000000,25.26,25.49,25.12,25.44,51099,0
|
| 1126 |
+
OXY-WS.US,D,20250206,000000,25.89,25.89,24.8223,25.09,60636,0
|
| 1127 |
+
OXY-WS.US,D,20250207,000000,25,25.15,24.75,24.95,81212,0
|
| 1128 |
+
OXY-WS.US,D,20250210,000000,25.39,26.6,25.12,26.43,90291,0
|
| 1129 |
+
OXY-WS.US,D,20250211,000000,26.82,27.34,26.66,26.72,59983,0
|
| 1130 |
+
OXY-WS.US,D,20250212,000000,26.4,27.03,25.69,25.92,71654,0
|
| 1131 |
+
OXY-WS.US,D,20250213,000000,25.99,26.23,25.77,25.9,72209,0
|
| 1132 |
+
OXY-WS.US,D,20250214,000000,26.41,27.08,26.11,26.2,48878,0
|
| 1133 |
+
OXY-WS.US,D,20250218,000000,26.92,27.185,26,26.84,102897,0
|
| 1134 |
+
OXY-WS.US,D,20250219,000000,27.35,30.1502,26.94,29.05,399424,0
|
| 1135 |
+
OXY-WS.US,D,20250220,000000,29.18,30.55,28.59,30.1311,103602,0
|
| 1136 |
+
OXY-WS.US,D,20250221,000000,29.7,29.89,28.4,28.4001,69630,0
|
| 1137 |
+
OXY-WS.US,D,20250224,000000,27.98,28.3501,27.57,28.04,142739,0
|
| 1138 |
+
OXY-WS.US,D,20250225,000000,27.91,28.03,26.65,27.2,200689,0
|
| 1139 |
+
OXY-WS.US,D,20250226,000000,26.96,27.11,26.36,26.65,23322,0
|
| 1140 |
+
OXY-WS.US,D,20250227,000000,26.87,27.3657,26.44,26.76,69524,0
|
| 1141 |
+
OXY-WS.US,D,20250228,000000,26.32,26.98,25.8502,26.91,93277,0
|
| 1142 |
+
OXY-WS.US,D,20250303,000000,27.89,28.04,24.42,25.055,5215125,0
|
| 1143 |
+
OXY-WS.US,D,20250304,000000,24.55,25.86,23.78,25.06,648710,0
|
| 1144 |
+
OXY-WS.US,D,20250305,000000,24.5,24.5,23.2101,23.995,375168,0
|
| 1145 |
+
OXY-WS.US,D,20250306,000000,23.74,24.5556,23.43,24.17,232205,0
|
| 1146 |
+
OXY-WS.US,D,20250307,000000,24.72,25.95,24.6,25.74,353410,0
|
| 1147 |
+
OXY-WS.US,D,20250310,000000,25.74,26.32,25.4,26,70995,0
|
| 1148 |
+
OXY-WS.US,D,20250311,000000,26.22,26.62,24.895,24.99,118029,0
|
| 1149 |
+
OXY-WS.US,D,20250312,000000,24.91,25.21,24.5,24.815,94052,0
|
| 1150 |
+
OXY-WS.US,D,20250313,000000,24.39,25.3,23.68,24.22,239269,0
|
| 1151 |
+
OXY-WS.US,D,20250314,000000,24.33,25.42,24.26,25.2,225956,0
|
| 1152 |
+
OXY-WS.US,D,20250317,000000,25.24,26.19,25.01,25.97,295033,0
|
| 1153 |
+
OXY-WS.US,D,20250318,000000,26.08,26.5,25.63,26.33,234892,0
|
| 1154 |
+
OXY-WS.US,D,20250319,000000,26.19,27.14,26.12,26.63,270516,0
|
| 1155 |
+
OXY-WS.US,D,20250320,000000,26.27,26.8,25.86,26.6676,79647,0
|
| 1156 |
+
OXY-WS.US,D,20250321,000000,26.3804,26.76,26.2,26.64,131383,0
|
| 1157 |
+
OXY-WS.US,D,20250324,000000,26.41,27.21,26.21,26.55,153917,0
|
| 1158 |
+
OXY-WS.US,D,20250325,000000,26.68,27.95,26.54,27.66,236680,0
|
| 1159 |
+
OXY-WS.US,D,20250326,000000,27.95,29.12,27.9,28.46,322908,0
|
| 1160 |
+
OXY-WS.US,D,20250327,000000,28.13,28.76,27.77,28.2199,110835,0
|
| 1161 |
+
OXY-WS.US,D,20250328,000000,27.94,28.1,26.9072,27.57,71464,0
|
| 1162 |
+
OXY-WS.US,D,20250331,000000,26.7,27.99,26.64,27.67,172933,0
|
| 1163 |
+
OXY-WS.US,D,20250401,000000,27.35,27.59,26.91,27.49,32947,0
|
| 1164 |
+
OXY-WS.US,D,20250402,000000,27.01,27.59,27.01,27.4757,51998,0
|
| 1165 |
+
OXY-WS.US,D,20250403,000000,25.12,25.25,23.0717,23.1,341994,0
|
| 1166 |
+
OXY-WS.US,D,20250404,000000,21.5,22.25,19.57,20.66,200177,0
|
| 1167 |
+
OXY-WS.US,D,20250407,000000,19.76,19.92,16.865,16.98,508334,0
|
| 1168 |
+
OXY-WS.US,D,20250408,000000,18,18.13,14.95,15.47,274133,0
|
| 1169 |
+
OXY-WS.US,D,20250409,000000,14.81,19.65,14.48,19.01,343245,0
|
| 1170 |
+
OXY-WS.US,D,20250410,000000,17.4,17.4,15.79,16.01,133764,0
|
| 1171 |
+
OXY-WS.US,D,20250411,000000,16.32,17.75,15.5,17.27,97063,0
|
| 1172 |
+
OXY-WS.US,D,20250414,000000,17.9415,18.18,16.9636,17.49,41468,0
|
| 1173 |
+
OXY-WS.US,D,20250415,000000,17.19,18,17.08,17.48,42101,0
|
| 1174 |
+
OXY-WS.US,D,20250416,000000,17.9,18.69,17.58,17.8,70739,0
|
| 1175 |
+
OXY-WS.US,D,20250417,000000,18.38,19.75,17.95,19.16,83910,0
|
| 1176 |
+
OXY-WS.US,D,20250421,000000,18.62,19.27,17.87,18.2426,61447,0
|
| 1177 |
+
OXY-WS.US,D,20250422,000000,18.99,19.655,18.42,19.31,55078,0
|
| 1178 |
+
OXY-WS.US,D,20250423,000000,20,20.33,18.9131,19,116547,0
|
| 1179 |
+
OXY-WS.US,D,20250424,000000,19.43,19.5518,19.032,19.45,51787,0
|
| 1180 |
+
OXY-WS.US,D,20250425,000000,18.9,19.59,18.9,19.5,27106,0
|
| 1181 |
+
OXY-WS.US,D,20250428,000000,19.94,19.94,19.33,19.6,35435,0
|
| 1182 |
+
OXY-WS.US,D,20250429,000000,19.45,19.76,19.04,19.6,29044,0
|
| 1183 |
+
OXY-WS.US,D,20250430,000000,18.77,19.27,18.01,18.76,67230,0
|
| 1184 |
+
OXY-WS.US,D,20250501,000000,19.25,19.9,18.42,19.56,62627,0
|
| 1185 |
+
OXY-WS.US,D,20250502,000000,20.22,20.22,19,19.6,37705,0
|
| 1186 |
+
OXY-WS.US,D,20250505,000000,19,19.15,18.25,18.4,64976,0
|
| 1187 |
+
OXY-WS.US,D,20250506,000000,18.5,19.12,18.38,18.72,36371,0
|
| 1188 |
+
OXY-WS.US,D,20250507,000000,18.51,18.79,17.94,18.16,98559,0
|
| 1189 |
+
OXY-WS.US,D,20250508,000000,18.75,20.88,18.59,20.57,139934,0
|
| 1190 |
+
OXY-WS.US,D,20250509,000000,21,21.25,20.5,21.2,64227,0
|
| 1191 |
+
OXY-WS.US,D,20250512,000000,22.63,23.5301,22.52,22.92,99925,0
|
| 1192 |
+
OXY-WS.US,D,20250513,000000,23,23.62,22.56,23.43,40522,0
|
| 1193 |
+
OXY-WS.US,D,20250514,000000,22.93,23.09,22.62,23,24233,0
|
| 1194 |
+
OXY-WS.US,D,20250515,000000,21.8,22.38,20.96,22.29,88272,0
|
| 1195 |
+
OXY-WS.US,D,20250516,000000,22.22,22.59,21.64,22.16,18230,0
|
| 1196 |
+
OXY-WS.US,D,20250519,000000,21.6,21.65,20.98,21.1917,33715,0
|
| 1197 |
+
OXY-WS.US,D,20250520,000000,21.21,21.26,20.64,20.78,41024,0
|
| 1198 |
+
OXY-WS.US,D,20250521,000000,20.65,20.76,19.98,19.98,32667,0
|
| 1199 |
+
OXY-WS.US,D,20250522,000000,19.68,20.11,19.01,19.81,60087,0
|
| 1200 |
+
OXY-WS.US,D,20250523,000000,19.553,20.15,19.18,20.1499,31640,0
|
| 1201 |
+
OXY-WS.US,D,20250527,000000,20,20.23,19.68,20.18,16123,0
|
| 1202 |
+
OXY-WS.US,D,20250528,000000,20.19,20.25,19.75,19.75,17697,0
|
| 1203 |
+
OXY-WS.US,D,20250529,000000,19.93,19.97,19.38,19.95,16851,0
|
| 1204 |
+
OXY-WS.US,D,20250530,000000,19.5672,19.75,19.16,19.43,21722,0
|
| 1205 |
+
OXY-WS.US,D,20250602,000000,21.08,21.08,19.6,19.96,110958,0
|
| 1206 |
+
OXY-WS.US,D,20250603,000000,19.58,21.63,19.5635,21.35,59467,0
|
| 1207 |
+
OXY-WS.US,D,20250604,000000,21.3356,21.64,20.14,20.4,103898,0
|
| 1208 |
+
OXY-WS.US,D,20250605,000000,20.61,21,20,20.23,92931,0
|
| 1209 |
+
OXY-WS.US,D,20250606,000000,20.63,21.25,20.26,20.78,78015,0
|
| 1210 |
+
OXY-WS.US,D,20250609,000000,21,21.89,20.8,21.565,100479,0
|
| 1211 |
+
OXY-WS.US,D,20250610,000000,21.8101,22.65,21.8101,22.4,95861,0
|
| 1212 |
+
OXY-WS.US,D,20250611,000000,22.335,23.31,22.3,23.28,73128,0
|
| 1213 |
+
OXY-WS.US,D,20250612,000000,23.04,23.09,22.65,23.09,36463,0
|
| 1214 |
+
OXY-WS.US,D,20250613,000000,24.8,24.95,23.62,24.89,244515,0
|
| 1215 |
+
OXY-WS.US,D,20250616,000000,24.43,25,23.35,23.81,99206,0
|
| 1216 |
+
OXY-WS.US,D,20250617,000000,23.97,24.99,23.97,24.3,201393,0
|
| 1217 |
+
OXY-WS.US,D,20250618,000000,24.72,25,23.6,23.66,85023,0
|
| 1218 |
+
OXY-WS.US,D,20250620,000000,23.69,24.13,23.69,23.87,130366,0
|
| 1219 |
+
OXY-WS.US,D,20250623,000000,25.17,25.53,21.92,22.41,182495,0
|
| 1220 |
+
OXY-WS.US,D,20250624,000000,21,21.85,20.72,21.01,80039,0
|
| 1221 |
+
OXY-WS.US,D,20250625,000000,21,21.33,20.85,21.22,59403,0
|
| 1222 |
+
OXY-WS.US,D,20250626,000000,21.37,21.79,21.1,21.75,41878,0
|
| 1223 |
+
OXY-WS.US,D,20250627,000000,21.83,21.91,21.066,21.2299,32155,0
|
| 1224 |
+
OXY-WS.US,D,20250630,000000,20.77,21.16,20.55,20.71,34996,0
|
| 1225 |
+
OXY-WS.US,D,20250701,000000,20.5,21.63,20.35,21.46,49907,0
|
| 1226 |
+
OXY-WS.US,D,20250702,000000,21.51,22.269,21.3505,22.21,50516,0
|
| 1227 |
+
OXY-WS.US,D,20250703,000000,22.15,22.34,22.08,22.28,4430,0
|
| 1228 |
+
OXY-WS.US,D,20250707,000000,22.28,22.4,21.07,21.63,23180,0
|
| 1229 |
+
OXY-WS.US,D,20250708,000000,22.0913,24.16,21.43,23.9,76945,0
|
| 1230 |
+
OXY-WS.US,D,20250709,000000,23.83,24.11,23.49,23.79,112922,0
|
| 1231 |
+
OXY-WS.US,D,20250710,000000,23.26,24.1265,23.05,24.05,41055,0
|
| 1232 |
+
OXY-WS.US,D,20250711,000000,23.91,24.6592,23.65,24.6,97080,0
|
| 1233 |
+
OXY-WS.US,D,20250714,000000,24.38,24.38,23,23.35,52393,0
|
| 1234 |
+
OXY-WS.US,D,20250715,000000,23.43,23.5,20.87,21.23,136973,0
|
| 1235 |
+
OXY-WS.US,D,20250716,000000,21.47,21.47,20.5603,21.06,62334,0
|
| 1236 |
+
OXY-WS.US,D,20250717,000000,20.74,21.85,20.74,21.83,29900,0
|
| 1237 |
+
OXY-WS.US,D,20250718,000000,22.4,22.65,21.64,21.85,14978,0
|
| 1238 |
+
OXY-WS.US,D,20250721,000000,21.8,22.1156,21.26,21.32,24348,0
|
| 1239 |
+
OXY-WS.US,D,20250722,000000,21.33,22.02,21.02,21.87,19062,0
|
| 1240 |
+
OXY-WS.US,D,20250723,000000,21.93,22.67,21.61,22.67,48188,0
|
| 1241 |
+
OXY-WS.US,D,20250724,000000,22.36,23.065,21.75,22.8,61038,0
|
| 1242 |
+
OXY-WS.US,D,20250725,000000,22.91,23.23,22.47,22.84,41287,0
|
| 1243 |
+
OXY-WS.US,D,20250728,000000,23.37,23.8145,22.9,23.64,69458,0
|
| 1244 |
+
OXY-WS.US,D,20250729,000000,23.55,23.73,22.78,23.61,58180,0
|
| 1245 |
+
OXY-WS.US,D,20250730,000000,23.31,23.31,22.3743,22.8,66724,0
|
| 1246 |
+
OXY-WS.US,D,20250731,000000,22.5,23.15,22.03,22.15,65361,0
|
| 1247 |
+
OXY-WS.US,D,20250801,000000,21.65,21.75,20.8,21.63,31902,0
|
| 1248 |
+
OXY-WS.US,D,20250804,000000,21.09,21.5,20.73,21.0429,51371,0
|
| 1249 |
+
OXY-WS.US,D,20250805,000000,21.15,21.292,20.66,21.288,25505,0
|
| 1250 |
+
OXY-WS.US,D,20250806,000000,21.76,23.32,20.51,20.51,42475,0
|
| 1251 |
+
OXY-WS.US,D,20250807,000000,21.9,23.1701,21.48,21.84,103150,0
|
| 1252 |
+
OXY-WS.US,D,20250808,000000,21.72,22.75,21.6,22.35,105822,0
|
| 1253 |
+
OXY-WS.US,D,20250811,000000,22.18,22.7,21.77,22.04,40189,0
|
| 1254 |
+
OXY-WS.US,D,20250812,000000,21.81,22.79,21.81,22.17,62835,0
|
| 1255 |
+
OXY-WS.US,D,20250813,000000,22,22.83,22,22.81,39452,0
|
| 1256 |
+
OXY-WS.US,D,20250814,000000,22.5,22.86,22.13,22.79,47382,0
|
| 1257 |
+
OXY-WS.US,D,20250815,000000,22.75,23.08,22.36,22.74,48627,0
|
| 1258 |
+
OXY-WS.US,D,20250818,000000,22.4,22.6,21.8006,22.3199,80858,0
|
| 1259 |
+
OXY-WS.US,D,20250819,000000,22.11,22.6989,21.8,22.055,48996,0
|
| 1260 |
+
OXY-WS.US,D,20250820,000000,22.08,22.44,21.6806,22.28,67863,0
|
| 1261 |
+
OXY-WS.US,D,20250821,000000,22.2,22.97,21.96,22.59,99814,0
|
| 1262 |
+
OXY-WS.US,D,20250822,000000,22.88,24.01,22.63,23.79,187695,0
|
| 1263 |
+
OXY-WS.US,D,20250825,000000,23.95,24.49,23.61,24.42,90931,0
|
| 1264 |
+
OXY-WS.US,D,20250826,000000,24.16,24.35,22.3,24.05,91434,0
|
| 1265 |
+
OXY-WS.US,D,20250827,000000,23.95,25.11,23.72,24.89,73634,0
|
| 1266 |
+
OXY-WS.US,D,20250828,000000,24.75,25.5424,24.73,25.5424,40503,0
|
| 1267 |
+
OXY-WS.US,D,20250829,000000,25.5,26,25.37,25.48,47426,0
|
| 1268 |
+
OXY-WS.US,D,20250902,000000,25.53,26.1,25.3,26.03,124991,0
|
| 1269 |
+
OXY-WS.US,D,20250903,000000,25.4,26.19,24.22,24.38,52361,0
|
| 1270 |
+
OXY-WS.US,D,20250904,000000,24.06,24.7826,23.72,24.67,63164,0
|
| 1271 |
+
OXY-WS.US,D,20250905,000000,23.708,24.21,23.26,23.97,52684,0
|
| 1272 |
+
OXY-WS.US,D,20250908,000000,23.7,24.15,22.7848,23.2,28200,0
|
| 1273 |
+
OXY-WS.US,D,20250909,000000,23.6,24.5,23.13,23.1301,24185,0
|
| 1274 |
+
OXY-WS.US,D,20250910,000000,23.26,24.5,23.07,24.4999,41145,0
|
| 1275 |
+
OXY-WS.US,D,20250911,000000,23.9,24.5,23.83,24.24,27835,0
|
| 1276 |
+
OXY-WS.US,D,20250912,000000,24.38,24.6,23.89,23.9,39254,0
|
| 1277 |
+
OXY-WS.US,D,20250915,000000,23.99,24.022,23.4,23.65,265530,0
|
| 1278 |
+
OXY-WS.US,D,20250916,000000,23.93,25.94,23.67,25.7908,632197,0
|
| 1279 |
+
OXY-WS.US,D,20250917,000000,25.05,26,25.02,25.36,141404,0
|
| 1280 |
+
OXY-WS.US,D,20250918,000000,25.15,25.6765,24.93,25.52,71125,0
|
| 1281 |
+
OXY-WS.US,D,20250919,000000,24.865,25.16,24,24.38,281220,0
|
| 1282 |
+
OXY-WS.US,D,20250922,000000,24.0608,24.3,23.645,23.84,259409,0
|
| 1283 |
+
OXY-WS.US,D,20250923,000000,24.25,25.27,24,24.57,71763,0
|
| 1284 |
+
OXY-WS.US,D,20250924,000000,24.88,25.51,24.72,24.94,75488,0
|
| 1285 |
+
OXY-WS.US,D,20250925,000000,24.8,25.2,24.51,24.9,15433,0
|
| 1286 |
+
OXY-WS.US,D,20250926,000000,25.26,26.55,25.2,25.61,161656,0
|
| 1287 |
+
OXY-WS.US,D,20250929,000000,26.32,26.87,25.85,26.17,143659,0
|
| 1288 |
+
OXY-WS.US,D,20250930,000000,25.45,26.97,24.465,25.5,299223,0
|
| 1289 |
+
OXY-WS.US,D,20251001,000000,25.5837,25.9606,25.19,25.78,213076,0
|
| 1290 |
+
OXY-WS.US,D,20251002,000000,26,26,22.315,22.7391,591948,0
|
| 1291 |
+
OXY-WS.US,D,20251003,000000,23.53,23.64,22.97,23.0048,235829,0
|
| 1292 |
+
OXY-WS.US,D,20251006,000000,23.15,24,22.85,23.45,259064,0
|
| 1293 |
+
OXY-WS.US,D,20251007,000000,23.45,23.45,22.92,23.44,103674,0
|
| 1294 |
+
OXY-WS.US,D,20251008,000000,23.39,23.5,22.725,23.2,79860,0
|
| 1295 |
+
OXY-WS.US,D,20251009,000000,23.34,23.75,22.53,22.69,163242,0
|
| 1296 |
+
OXY-WS.US,D,20251010,000000,22.68,22.68,20.455,20.52,192955,0
|
| 1297 |
+
OXY-WS.US,D,20251013,000000,20.977,22,20.364,20.695,87318,0
|
| 1298 |
+
OXY-WS.US,D,20251014,000000,20.18,20.68,19.76,20.44,47975,0
|
| 1299 |
+
OXY-WS.US,D,20251015,000000,20.7,20.78,19.865,20.15,101896,0
|
| 1300 |
+
OXY-WS.US,D,20251016,000000,20.16,20.16,18.76,19.28,84204,0
|
| 1301 |
+
OXY-WS.US,D,20251017,000000,19.12,19.37,18.65,18.975,142157,0
|
| 1302 |
+
OXY-WS.US,D,20251020,000000,18.99,19.87,18.9,19.27,362625,0
|
| 1303 |
+
OXY-WS.US,D,20251021,000000,19.35,20.78,18.89,19.28,377455,0
|
| 1304 |
+
OXY-WS.US,D,20251022,000000,19.4,20.31,19.3,20.07,196514,0
|
| 1305 |
+
OXY-WS.US,D,20251023,000000,21.2,21.7,21.02,21.29,87941,0
|
| 1306 |
+
OXY-WS.US,D,20251024,000000,20.9932,21.43,20.8618,20.9499,41382,0
|
| 1307 |
+
OXY-WS.US,D,20251027,000000,20.95,21.17,20.32,20.4,76016,0
|
| 1308 |
+
OXY-WS.US,D,20251028,000000,20.23,20.6,18.9667,18.9667,112565,0
|
| 1309 |
+
OXY-WS.US,D,20251029,000000,19,19.29,18.71,18.83,77836,0
|
| 1310 |
+
OXY-WS.US,D,20251030,000000,18.54,19.41,18.3,18.91,72369,0
|
| 1311 |
+
OXY-WS.US,D,20251031,000000,18.77,19.5,18.76,19.42,48838,0
|
| 1312 |
+
OXY-WS.US,D,20251103,000000,18.99,19.21,18.75,19.17,24816,0
|
| 1313 |
+
OXY-WS.US,D,20251104,000000,18.5,18.54,17.95,18.36,81847,0
|
| 1314 |
+
OXY-WS.US,D,20251105,000000,18.29,18.54,17.94,18.04,73331,0
|
| 1315 |
+
OXY-WS.US,D,20251106,000000,18.14,18.79,18,18.49,27957,0
|
| 1316 |
+
OXY-WS.US,D,20251107,000000,18.65,19.435,18.36,19.435,100064,0
|
| 1317 |
+
OXY-WS.US,D,20251110,000000,19.67,19.8406,18.97,19.8406,63679,0
|
| 1318 |
+
OXY-WS.US,D,20251111,000000,20.35,21.42,19.91,19.91,119601,0
|
| 1319 |
+
OXY-WS.US,D,20251112,000000,19.63,20.15,19.27,20.04,82178,0
|
| 1320 |
+
OXY-WS.US,D,20251113,000000,20.33,20.35,19.73,19.95,42121,0
|
| 1321 |
+
OXY-WS.US,D,20251114,000000,20,21.09,19.86,20.75,101723,0
|
| 1322 |
+
OXY-WS.US,D,20251117,000000,20.52,20.65,19.69,19.87,50325,0
|
| 1323 |
+
OXY-WS.US,D,20251118,000000,19.5,20.615,19.29,20.56,72666,0
|
| 1324 |
+
OXY-WS.US,D,20251119,000000,19.4,19.91,19,19.5,69203,0
|
| 1325 |
+
OXY-WS.US,D,20251120,000000,20,20.56,19.19,19.19,143227,0
|
| 1326 |
+
OXY-WS.US,D,20251121,000000,18.945,19.52,18.53,19.52,49730,0
|
| 1327 |
+
OXY-WS.US,D,20251124,000000,19.32,19.585,18.6,19.58,49942,0
|
| 1328 |
+
OXY-WS.US,D,20251125,000000,19.16,19.5072,18.92,19.48,33803,0
|
| 1329 |
+
OXY-WS.US,D,20251126,000000,19.35,19.98,19.3,19.38,58676,0
|
| 1330 |
+
OXY-WS.US,D,20251128,000000,19.86,20.31,19.84,20.01,53178,0
|
| 1331 |
+
OXY-WS.US,D,20251201,000000,19.82,20.7,19.2,20.3,58197,0
|
| 1332 |
+
OXY-WS.US,D,20251202,000000,20.12,20.12,19.47,19.98,36824,0
|
| 1333 |
+
OXY-WS.US,D,20251203,000000,20.4685,20.88,20.13,20.45,112100,0
|
| 1334 |
+
OXY-WS.US,D,20251204,000000,20.55,20.67,20.3,20.63,35992,0
|
| 1335 |
+
OXY-WS.US,D,20251205,000000,20.59,21.15,20.33,20.43,43084,0
|
| 1336 |
+
OXY-WS.US,D,20251208,000000,20,20.56,19.17,19.46,82860,0
|
| 1337 |
+
OXY-WS.US,D,20251209,000000,19.35,19.6999,19.06,19.56,48957,0
|
| 1338 |
+
OXY-WS.US,D,20251210,000000,19.46,19.9,19.04,19.84,78423,0
|
| 1339 |
+
OXY-WS.US,D,20251211,000000,19.25,19.75,19.04,19.28,29267,0
|
| 1340 |
+
OXY-WS.US,D,20251212,000000,19.18,19.53,19.02,19.25,16826,0
|
| 1341 |
+
OXY-WS.US,D,20251215,000000,19.288,19.3,17.46,18.36,220288,0
|
| 1342 |
+
OXY-WS.US,D,20251216,000000,17.71,18.01,17,17.22,278843,0
|
| 1343 |
+
OXY-WS.US,D,20251217,000000,17.6,19,17.4,18.62,182284,0
|
| 1344 |
+
OXY-WS.US,D,20251218,000000,18.65,18.65,17.69,17.88,106877,0
|
| 1345 |
+
OXY-WS.US,D,20251219,000000,17.94,18.21,17.55,17.77,117411,0
|
| 1346 |
+
OXY-WS.US,D,20251222,000000,18.24,18.58,18.11,18.3501,132186,0
|
| 1347 |
+
OXY-WS.US,D,20251223,000000,18.45,18.5,17.85,18.1701,160144,0
|
| 1348 |
+
OXY-WS.US,D,20251224,000000,18.19,18.35,18.06,18.1562,23303,0
|
| 1349 |
+
OXY-WS.US,D,20251226,000000,17.99,18.15,17.5701,17.9773,57737,0
|
| 1350 |
+
OXY-WS.US,D,20251229,000000,18.15,18.5,17.92,18.35,298971,0
|
| 1351 |
+
OXY-WS.US,D,20251230,000000,18.56,19.74,18.4,19.54,142188,0
|
| 1352 |
+
OXY-WS.US,D,20251231,000000,19.43,19.4749,19.1,19.267,56193,0
|
| 1353 |
+
OXY-WS.US,D,20260102,000000,19.2,20.8208,19.15,20.44,90324,0
|
| 1354 |
+
OXY-WS.US,D,20260105,000000,20.96,21.245,18.55,19.44,155492,0
|
| 1355 |
+
OXY-WS.US,D,20260106,000000,19.67,20.15,19.39,19.84,95213,0
|
| 1356 |
+
OXY-WS.US,D,20260107,000000,19.46,19.8,18.86,19.17,51951,0
|
| 1357 |
+
OXY-WS.US,D,20260108,000000,19.21,21.732,19.2,21.26,103030,0
|
| 1358 |
+
OXY-WS.US,D,20260109,000000,21.57,21.85,20.84,21,53237,0
|
| 1359 |
+
OXY-WS.US,D,20260112,000000,21.15,21.15,20.4,20.74,32917,0
|
| 1360 |
+
OXY-WS.US,D,20260113,000000,21.34,22.22,21.06,21.4,106366,0
|
| 1361 |
+
OXY-WS.US,D,20260114,000000,21.51,23.15,21.42,22.45,216974,0
|
| 1362 |
+
OXY-WS.US,D,20260115,000000,21.6,21.96,20.87,21.33,73682,0
|
| 1363 |
+
OXY-WS.US,D,20260116,000000,21.26,21.62,20.75,20.8,29338,0
|
| 1364 |
+
OXY-WS.US,D,20260120,000000,20.77,20.94,20.11,20.32,46970,0
|
| 1365 |
+
OXY-WS.US,D,20260121,000000,20.88,22,20.88,21.55,90081,0
|
| 1366 |
+
OXY-WS.US,D,20260122,000000,21.21,21.4,20.45,21.25,92848,0
|
| 1367 |
+
OXY-WS.US,D,20260123,000000,21.75,22.5,21.53,22.17,190941,0
|
| 1368 |
+
OXY-WS.US,D,20260126,000000,22.5,22.69,21.77,22.01,131222,0
|
| 1369 |
+
OXY-WS.US,D,20260127,000000,22.17,22.61,22,22.6,165334,0
|
| 1370 |
+
OXY-WS.US,D,20260128,000000,23.02,23.2,22.51,22.735,108382,0
|
| 1371 |
+
OXY-WS.US,D,20260129,000000,24.2,24.95,23.415,23.5,227405,0
|
| 1372 |
+
OXY-WS.US,D,20260130,000000,23.22,23.53,22.45,23.53,43683,0
|
| 1373 |
+
OXY-WS.US,D,20260202,000000,21.95,22.55,21.84,21.84,65193,0
|
| 1374 |
+
OXY-WS.US,D,20260203,000000,22.02,23.385,21.43,23.28,76181,0
|
| 1375 |
+
OXY-WS.US,D,20260204,000000,23.39,24.77,22.97,24.68,186574,0
|
| 1376 |
+
OXY-WS.US,D,20260205,000000,23.85,24.24,22.7,23.13,43741,0
|
| 1377 |
+
OXY-WS.US,D,20260206,000000,23,24.38,23,24.29,147903,0
|
| 1378 |
+
OXY-WS.US,D,20260209,000000,24,24.785,23.97,24.72,92031,0
|
| 1379 |
+
OXY-WS.US,D,20260210,000000,24.6,24.6,24.16,24.3,44361,0
|
| 1380 |
+
OXY-WS.US,D,20260211,000000,24.89,25.64,24.81,25.23,370636,0
|
| 1381 |
+
OXY-WS.US,D,20260212,000000,24.94,24.97,22.87,23.48,100050,0
|
| 1382 |
+
OXY-WS.US,D,20260213,000000,23.56,24.5,23.18,24.06,55212,0
|
| 1383 |
+
OXY-WS.US,D,20260217,000000,24.1,24.22,23.13,23.9,20600,0
|
| 1384 |
+
OXY-WS.US,D,20260218,000000,24.86,25.38,24.38,25.27,75952,0
|
daily/us/nyse stocks/2/paas.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse stocks/2/paii.us.txt
ADDED
|
@@ -0,0 +1,87 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
PAII.US,D,20250910,000000,9.94,9.94,9.94,9.94,50002,0
|
| 3 |
+
PAII.US,D,20250911,000000,9.935,9.94,9.92,9.93,1820325,0
|
| 4 |
+
PAII.US,D,20250912,000000,9.93,9.93,9.92,9.92,563497,0
|
| 5 |
+
PAII.US,D,20250915,000000,9.93,9.94,9.93,9.94,25694,0
|
| 6 |
+
PAII.US,D,20250916,000000,9.94,9.94,9.92,9.93,1058883,0
|
| 7 |
+
PAII.US,D,20250917,000000,9.93,9.93,9.92,9.92,191058,0
|
| 8 |
+
PAII.US,D,20250918,000000,9.92,9.92,9.92,9.92,20272,0
|
| 9 |
+
PAII.US,D,20250919,000000,9.9253,9.94,9.9253,9.93,191912,0
|
| 10 |
+
PAII.US,D,20250922,000000,9.93,9.93,9.93,9.93,400,0
|
| 11 |
+
PAII.US,D,20250923,000000,9.94,9.94,9.94,9.94,191,0
|
| 12 |
+
PAII.US,D,20250924,000000,9.94,9.95,9.94,9.95,2103,0
|
| 13 |
+
PAII.US,D,20250925,000000,9.95,9.97,9.945,9.95,43248,0
|
| 14 |
+
PAII.US,D,20250926,000000,9.945,9.945,9.94,9.94,10593,0
|
| 15 |
+
PAII.US,D,20250929,000000,9.97,9.97,9.96,9.96,1066,0
|
| 16 |
+
PAII.US,D,20250930,000000,9.96,9.96,9.95,9.96,11364,0
|
| 17 |
+
PAII.US,D,20251001,000000,9.94,9.96,9.94,9.95,4134,0
|
| 18 |
+
PAII.US,D,20251002,000000,9.94,9.95,9.94,9.95,224623,0
|
| 19 |
+
PAII.US,D,20251003,000000,9.95,9.96,9.95,9.95,98147,0
|
| 20 |
+
PAII.US,D,20251006,000000,9.95,9.95,9.95,9.95,34616,0
|
| 21 |
+
PAII.US,D,20251007,000000,9.94,9.96,9.94,9.95,107472,0
|
| 22 |
+
PAII.US,D,20251008,000000,9.95,9.95,9.94,9.95,509764,0
|
| 23 |
+
PAII.US,D,20251009,000000,9.97,9.99,9.9663,9.98,20251,0
|
| 24 |
+
PAII.US,D,20251010,000000,9.98,9.99,9.98,9.99,30634,0
|
| 25 |
+
PAII.US,D,20251013,000000,10.01,10.035,9.96,10.035,22103,0
|
| 26 |
+
PAII.US,D,20251014,000000,10.0598,10.06,10.03,10.05,3748,0
|
| 27 |
+
PAII.US,D,20251015,000000,10.05,10.06,10.03,10.06,27878,0
|
| 28 |
+
PAII.US,D,20251016,000000,10.02,10.03,10.02,10.03,6519,0
|
| 29 |
+
PAII.US,D,20251017,000000,10.03,10.05,10.02,10.03,223529,0
|
| 30 |
+
PAII.US,D,20251020,000000,10.02,10.05,10.02,10.05,61128,0
|
| 31 |
+
PAII.US,D,20251021,000000,10.04,10.1,10.04,10.1,427230,0
|
| 32 |
+
PAII.US,D,20251023,000000,10.05,10.08,10.04,10.04,36337,0
|
| 33 |
+
PAII.US,D,20251024,000000,10.04,10.06,10.04,10.04,303,0
|
| 34 |
+
PAII.US,D,20251027,000000,10.04,10.06,10.04,10.04,175415,0
|
| 35 |
+
PAII.US,D,20251028,000000,10.06,10.08,10.06,10.08,409185,0
|
| 36 |
+
PAII.US,D,20251030,000000,10.0636,10.0636,10.0636,10.0636,1700,0
|
| 37 |
+
PAII.US,D,20251104,000000,10.08,10.08,10.08,10.08,57500,0
|
| 38 |
+
PAII.US,D,20251114,000000,10.0668,10.0668,10.0668,10.0668,200,0
|
| 39 |
+
PAII.US,D,20251117,000000,10.05,10.05,10.05,10.05,1236,0
|
| 40 |
+
PAII.US,D,20251118,000000,10.09,10.09,10.09,10.09,100,0
|
| 41 |
+
PAII.US,D,20251120,000000,10.09,10.09,10.02,10.02,56611,0
|
| 42 |
+
PAII.US,D,20251125,000000,10.08,10.08,10.08,10.08,1049,0
|
| 43 |
+
PAII.US,D,20251126,000000,10.08,10.09,10.08,10.08,18430,0
|
| 44 |
+
PAII.US,D,20251204,000000,10.09,10.1,10.08,10.09,52923,0
|
| 45 |
+
PAII.US,D,20251205,000000,10.09,10.1,10.09,10.1,2124,0
|
| 46 |
+
PAII.US,D,20251208,000000,10.1,10.1,10.1,10.1,2123,0
|
| 47 |
+
PAII.US,D,20251209,000000,10.1,10.105,10.1,10.1,14399,0
|
| 48 |
+
PAII.US,D,20251210,000000,10.1,10.11,10.1,10.11,12030,0
|
| 49 |
+
PAII.US,D,20251212,000000,10.1109,10.12,10.1109,10.1109,9296,0
|
| 50 |
+
PAII.US,D,20251215,000000,10.13,10.13,10.13,10.13,10076,0
|
| 51 |
+
PAII.US,D,20251217,000000,10.101,10.12,10.1,10.1,13410,0
|
| 52 |
+
PAII.US,D,20251218,000000,10.12,10.12,10.08,10.1,46803,0
|
| 53 |
+
PAII.US,D,20251223,000000,10.08,10.1,10.08,10.08,69724,0
|
| 54 |
+
PAII.US,D,20251230,000000,10.07,10.07,10.06,10.07,110541,0
|
| 55 |
+
PAII.US,D,20251231,000000,10.07,10.07,10.06,10.06,246066,0
|
| 56 |
+
PAII.US,D,20260102,000000,10.06,10.065,10.05,10.0599,24089,0
|
| 57 |
+
PAII.US,D,20260105,000000,10.06,10.07,10.055,10.06,363293,0
|
| 58 |
+
PAII.US,D,20260106,000000,10.065,10.07,10.065,10.07,301,0
|
| 59 |
+
PAII.US,D,20260107,000000,10.072,10.072,10.065,10.065,5106,0
|
| 60 |
+
PAII.US,D,20260108,000000,10.065,10.065,10.06,10.065,1300,0
|
| 61 |
+
PAII.US,D,20260109,000000,10.07,10.11,10.06,10.08,74901,0
|
| 62 |
+
PAII.US,D,20260112,000000,10.11,10.11,10.11,10.11,245,0
|
| 63 |
+
PAII.US,D,20260113,000000,10.06,10.1,10.06,10.06,24770,0
|
| 64 |
+
PAII.US,D,20260114,000000,10.06,10.1,10.05,10.06,236397,0
|
| 65 |
+
PAII.US,D,20260115,000000,10.07,10.1,10.07,10.07,62445,0
|
| 66 |
+
PAII.US,D,20260116,000000,10.07,10.1,10.061,10.1,2844,0
|
| 67 |
+
PAII.US,D,20260120,000000,10.11,10.11,10.11,10.11,313,0
|
| 68 |
+
PAII.US,D,20260121,000000,10.09,10.11,10.09,10.09,361,0
|
| 69 |
+
PAII.US,D,20260122,000000,10.09,10.11,10.09,10.1,385029,0
|
| 70 |
+
PAII.US,D,20260123,000000,10.1,10.14,10.1,10.14,513111,0
|
| 71 |
+
PAII.US,D,20260126,000000,10.12,10.15,10.12,10.12,56095,0
|
| 72 |
+
PAII.US,D,20260127,000000,10.12,10.13,10.12,10.13,35423,0
|
| 73 |
+
PAII.US,D,20260128,000000,10.13,10.15,10.13,10.15,60528,0
|
| 74 |
+
PAII.US,D,20260129,000000,10.14,10.17,10.14,10.17,8020,0
|
| 75 |
+
PAII.US,D,20260130,000000,10.15,10.16,10.15,10.16,872,0
|
| 76 |
+
PAII.US,D,20260202,000000,10.14,10.16,10.14,10.16,34802,0
|
| 77 |
+
PAII.US,D,20260203,000000,10.15,10.17,10.15,10.17,701,0
|
| 78 |
+
PAII.US,D,20260204,000000,10.13,10.16,10.13,10.16,490653,0
|
| 79 |
+
PAII.US,D,20260205,000000,10.13,10.16,10.13,10.16,15848,0
|
| 80 |
+
PAII.US,D,20260206,000000,10.16,10.16,10.16,10.16,175,0
|
| 81 |
+
PAII.US,D,20260209,000000,10.14,10.15,10.14,10.15,302,0
|
| 82 |
+
PAII.US,D,20260210,000000,10.13,10.13,10.13,10.13,522111,0
|
| 83 |
+
PAII.US,D,20260211,000000,10.13,10.16,10.13,10.16,868938,0
|
| 84 |
+
PAII.US,D,20260212,000000,10.13,10.13,10.13,10.13,6085,0
|
| 85 |
+
PAII.US,D,20260213,000000,10.13,10.13,10.13,10.13,21888,0
|
| 86 |
+
PAII.US,D,20260217,000000,10.13,10.13,10.1,10.1,43709,0
|
| 87 |
+
PAII.US,D,20260218,000000,10.09,10.09,10.09,10.09,100,0
|