Add files using upload-large-folder tool
Browse filesThis view is limited to 50 files because it contains too many changes.
See raw diff
- daily/us/nyse etfs/1/aapr.us.txt +451 -0
- daily/us/nyse etfs/1/adfi.us.txt +1380 -0
- daily/us/nyse etfs/1/aesr.us.txt +0 -0
- daily/us/nyse etfs/1/aeth.us.txt +581 -0
- daily/us/nyse etfs/1/agox.us.txt +1200 -0
- daily/us/nyse etfs/1/agqi.us.txt +558 -0
- daily/us/nyse etfs/1/aivl.us.txt +0 -0
- daily/us/nyse etfs/1/aiyy.us.txt +557 -0
- daily/us/nyse etfs/1/amdy.us.txt +606 -0
- daily/us/nyse etfs/1/amza.us.txt +0 -0
- daily/us/nyse etfs/1/aoa.us.txt +0 -0
- daily/us/nyse etfs/1/aod.us.txt +0 -0
- daily/us/nyse etfs/1/aor.us.txt +0 -0
- daily/us/nyse etfs/1/aply.us.txt +712 -0
- daily/us/nyse etfs/1/arkq.us.txt +0 -0
- daily/us/nyse etfs/1/arkw.us.txt +0 -0
- daily/us/nyse etfs/1/atmp.us.txt +0 -0
- daily/us/nyse etfs/1/augw.us.txt +633 -0
- daily/us/nyse etfs/1/ausf.us.txt +0 -0
- daily/us/nyse etfs/1/avlc.us.txt +599 -0
- daily/us/nyse etfs/1/avlv.us.txt +1105 -0
- daily/us/nyse etfs/1/avnv.us.txt +636 -0
- daily/us/nyse etfs/1/avse.us.txt +973 -0
- daily/us/nyse etfs/1/away.us.txt +1510 -0
- daily/us/nyse etfs/1/balt.us.txt +1163 -0
- daily/us/nyse etfs/1/bama.us.txt +590 -0
- daily/us/nyse etfs/1/bamg.us.txt +593 -0
- daily/us/nyse etfs/1/bbca.us.txt +0 -0
- daily/us/nyse etfs/1/bbem.us.txt +662 -0
- daily/us/nyse etfs/1/bbhy.us.txt +0 -0
- daily/us/nyse etfs/1/bbus.us.txt +0 -0
- daily/us/nyse etfs/1/bdcz.us.txt +0 -0
- daily/us/nyse etfs/1/beth.us.txt +584 -0
- daily/us/nyse etfs/1/bild.us.txt +72 -0
- daily/us/nyse etfs/1/bitb.us.txt +527 -0
- daily/us/nyse etfs/1/bitc.us.txt +731 -0
- daily/us/nyse etfs/1/bjan.us.txt +0 -0
- daily/us/nyse etfs/1/bkmc.us.txt +0 -0
- daily/us/nyse etfs/1/bles.us.txt +0 -0
- daily/us/nyse etfs/1/bmar.us.txt +1499 -0
- daily/us/nyse etfs/1/bnkd.us.txt +160 -0
- daily/us/nyse etfs/1/boct.us.txt +0 -0
- daily/us/nyse etfs/1/btr.us.txt +505 -0
- daily/us/nyse etfs/1/btrn.us.txt +361 -0
- daily/us/nyse etfs/1/bul.us.txt +0 -0
- daily/us/nyse etfs/1/buyw.us.txt +862 -0
- daily/us/nyse etfs/1/bwet.us.txt +657 -0
- daily/us/nyse etfs/1/camx.us.txt +580 -0
- daily/us/nyse etfs/1/cane.us.txt +0 -0
- daily/us/nyse etfs/1/cbls.us.txt +1291 -0
daily/us/nyse etfs/1/aapr.us.txt
ADDED
|
@@ -0,0 +1,451 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AAPR.US,D,20240402,000000,24.73,24.75,24.67,24.74,144091,0
|
| 3 |
+
AAPR.US,D,20240403,000000,24.73,24.78,24.69,24.7102,376834,0
|
| 4 |
+
AAPR.US,D,20240404,000000,24.84,24.84,24.64,24.65,70467,0
|
| 5 |
+
AAPR.US,D,20240405,000000,24.72,24.8,24.65,24.7316,74916,0
|
| 6 |
+
AAPR.US,D,20240408,000000,24.77,24.77,24.73,24.75,99142,0
|
| 7 |
+
AAPR.US,D,20240409,000000,24.74,24.74,24.65,24.74,36240,0
|
| 8 |
+
AAPR.US,D,20240410,000000,24.69,24.69,24.56,24.62,95140,0
|
| 9 |
+
AAPR.US,D,20240411,000000,24.64,24.6895,24.545,24.61,51678,0
|
| 10 |
+
AAPR.US,D,20240412,000000,24.63,24.63,24.5161,24.5502,39115,0
|
| 11 |
+
AAPR.US,D,20240415,000000,24.56,24.585,24.42,24.42,34635,0
|
| 12 |
+
AAPR.US,D,20240416,000000,24.44,24.49,24.4,24.4345,32316,0
|
| 13 |
+
AAPR.US,D,20240417,000000,24.44,24.48,24.35,24.35,60885,0
|
| 14 |
+
AAPR.US,D,20240418,000000,24.43,24.45,24.35,24.37,51475,0
|
| 15 |
+
AAPR.US,D,20240419,000000,24.35,24.38,24.26,24.2987,75608,0
|
| 16 |
+
AAPR.US,D,20240422,000000,24.36,24.41,24.2741,24.34,79572,0
|
| 17 |
+
AAPR.US,D,20240423,000000,24.42,24.48,24.33,24.4,77371,0
|
| 18 |
+
AAPR.US,D,20240424,000000,24.47,24.47,24.38,24.4427,63568,0
|
| 19 |
+
AAPR.US,D,20240425,000000,24.32,24.41,24.26,24.386,97779,0
|
| 20 |
+
AAPR.US,D,20240426,000000,24.45,24.52,24.42,24.4597,54073,0
|
| 21 |
+
AAPR.US,D,20240429,000000,24.52,24.58,24.4445,24.52,62448,0
|
| 22 |
+
AAPR.US,D,20240430,000000,24.58,24.58,24.34,24.34,141525,0
|
| 23 |
+
AAPR.US,D,20240501,000000,24.37,24.46,24.2701,24.36,111594,0
|
| 24 |
+
AAPR.US,D,20240502,000000,24.41,24.45,24.3443,24.3957,78851,0
|
| 25 |
+
AAPR.US,D,20240503,000000,24.59,24.61,24.47,24.5409,73242,0
|
| 26 |
+
AAPR.US,D,20240506,000000,24.62,24.67,24.56,24.67,53450,0
|
| 27 |
+
AAPR.US,D,20240507,000000,24.69,24.7,24.61,24.62,41744,0
|
| 28 |
+
AAPR.US,D,20240508,000000,24.5967,24.68,24.5939,24.66,58709,0
|
| 29 |
+
AAPR.US,D,20240509,000000,24.67,24.71,24.6375,24.69,103533,0
|
| 30 |
+
AAPR.US,D,20240510,000000,24.7532,24.7532,24.66,24.6926,29873,0
|
| 31 |
+
AAPR.US,D,20240513,000000,24.73,24.75,24.67,24.72,39773,0
|
| 32 |
+
AAPR.US,D,20240514,000000,24.74,24.78,24.7,24.75,58717,0
|
| 33 |
+
AAPR.US,D,20240515,000000,24.84,24.88,24.8,24.8653,75670,0
|
| 34 |
+
AAPR.US,D,20240516,000000,24.89,24.91,24.83,24.87,49991,0
|
| 35 |
+
AAPR.US,D,20240517,000000,24.88,24.8899,24.82,24.83,50615,0
|
| 36 |
+
AAPR.US,D,20240520,000000,24.88,24.92,24.84,24.9,40609,0
|
| 37 |
+
AAPR.US,D,20240521,000000,24.9,24.93,24.8601,24.93,34657,0
|
| 38 |
+
AAPR.US,D,20240522,000000,24.89,24.93,24.86,24.895,36168,0
|
| 39 |
+
AAPR.US,D,20240523,000000,24.9,24.91,24.7697,24.84,52430,0
|
| 40 |
+
AAPR.US,D,20240524,000000,24.88,24.9087,24.83,24.86,46415,0
|
| 41 |
+
AAPR.US,D,20240528,000000,24.86,24.92,24.8564,24.9,47481,0
|
| 42 |
+
AAPR.US,D,20240529,000000,24.82,24.87,24.7968,24.8,60423,0
|
| 43 |
+
AAPR.US,D,20240530,000000,24.8,24.82,24.76,24.76,33893,0
|
| 44 |
+
AAPR.US,D,20240531,000000,24.805,24.87,24.73,24.87,53588,0
|
| 45 |
+
AAPR.US,D,20240603,000000,24.91,24.93,24.82,24.9,94316,0
|
| 46 |
+
AAPR.US,D,20240604,000000,24.86,24.93,24.82,24.91,23376,0
|
| 47 |
+
AAPR.US,D,20240605,000000,24.925,25.03,24.9156,25,16987,0
|
| 48 |
+
AAPR.US,D,20240606,000000,25.0192,25.05,24.9917,25.04,52109,0
|
| 49 |
+
AAPR.US,D,20240607,000000,25.03,25.06,24.95,24.95,55666,0
|
| 50 |
+
AAPR.US,D,20240610,000000,24.945,25.009,24.94,24.9862,13092,0
|
| 51 |
+
AAPR.US,D,20240611,000000,24.98,25.05,24.96,25.02,47599,0
|
| 52 |
+
AAPR.US,D,20240612,000000,25.13,25.19,25.1198,25.14,24690,0
|
| 53 |
+
AAPR.US,D,20240613,000000,25.1562,25.18,25.11,25.18,10275,0
|
| 54 |
+
AAPR.US,D,20240614,000000,25.17,25.2,25.14,25.19,26834,0
|
| 55 |
+
AAPR.US,D,20240617,000000,25.15,25.27,25.11,25.21,24175,0
|
| 56 |
+
AAPR.US,D,20240618,000000,25.27,25.27,25.2209,25.2572,7296,0
|
| 57 |
+
AAPR.US,D,20240620,000000,25.3,25.32,25.2171,25.27,35834,0
|
| 58 |
+
AAPR.US,D,20240621,000000,25.25,25.26,25.21,25.26,18915,0
|
| 59 |
+
AAPR.US,D,20240624,000000,25.28,25.2835,25.21,25.24,16607,0
|
| 60 |
+
AAPR.US,D,20240625,000000,25.27,25.28,25.2061,25.23,11380,0
|
| 61 |
+
AAPR.US,D,20240626,000000,25.225,25.27,25.21,25.23,12527,0
|
| 62 |
+
AAPR.US,D,20240627,000000,25.28,25.29,25.22,25.29,52818,0
|
| 63 |
+
AAPR.US,D,20240628,000000,25.305,25.37,25.23,25.29,41699,0
|
| 64 |
+
AAPR.US,D,20240701,000000,25.3,25.3,25.2061,25.29,37957,0
|
| 65 |
+
AAPR.US,D,20240702,000000,25.2999,25.31,25.24,25.3,48486,0
|
| 66 |
+
AAPR.US,D,20240703,000000,25.305,25.39,25.29,25.37,37450,0
|
| 67 |
+
AAPR.US,D,20240705,000000,25.3501,25.43,25.3501,25.415,3426,0
|
| 68 |
+
AAPR.US,D,20240708,000000,25.435,25.47,25.3912,25.46,10606,0
|
| 69 |
+
AAPR.US,D,20240709,000000,25.4417,25.48,25.4116,25.45,56570,0
|
| 70 |
+
AAPR.US,D,20240710,000000,25.465,25.515,25.46,25.515,8977,0
|
| 71 |
+
AAPR.US,D,20240711,000000,25.512,25.512,25.46,25.495,7926,0
|
| 72 |
+
AAPR.US,D,20240712,000000,25.58,25.596,25.5434,25.5434,1526,0
|
| 73 |
+
AAPR.US,D,20240715,000000,25.61,25.6295,25.53,25.53,5094,0
|
| 74 |
+
AAPR.US,D,20240716,000000,25.56,25.67,25.56,25.67,19030,0
|
| 75 |
+
AAPR.US,D,20240717,000000,25.58,25.58,25.49,25.55,12158,0
|
| 76 |
+
AAPR.US,D,20240718,000000,25.4946,25.51,25.43,25.43,12372,0
|
| 77 |
+
AAPR.US,D,20240719,000000,25.44,25.45,25.43,25.44,3615,0
|
| 78 |
+
AAPR.US,D,20240722,000000,25.485,25.52,25.4,25.52,128649,0
|
| 79 |
+
AAPR.US,D,20240723,000000,25.54,25.54,25.46,25.4755,5405,0
|
| 80 |
+
AAPR.US,D,20240724,000000,25.3888,25.42,25.29,25.34,10840,0
|
| 81 |
+
AAPR.US,D,20240725,000000,25.2439,25.41,25.2439,25.2779,26259,0
|
| 82 |
+
AAPR.US,D,20240726,000000,25.29,25.4218,25.29,25.34,12289,0
|
| 83 |
+
AAPR.US,D,20240729,000000,25.41,25.41,25.41,25.41,221,0
|
| 84 |
+
AAPR.US,D,20240730,000000,25.43,25.43,25.3,25.3506,1650,0
|
| 85 |
+
AAPR.US,D,20240731,000000,25.464,25.49,25.4506,25.474,1534,0
|
| 86 |
+
AAPR.US,D,20240801,000000,25.545,25.56,25.36,25.3961,5806,0
|
| 87 |
+
AAPR.US,D,20240802,000000,25.33,25.42,25.22,25.3,43612,0
|
| 88 |
+
AAPR.US,D,20240805,000000,25.21,25.33,25.14,25.21,40900,0
|
| 89 |
+
AAPR.US,D,20240806,000000,25.235,25.27,25.21,25.2111,4666,0
|
| 90 |
+
AAPR.US,D,20240807,000000,25.32,25.32,25.11,25.11,27573,0
|
| 91 |
+
AAPR.US,D,20240808,000000,25.21,25.3399,25.21,25.29,10678,0
|
| 92 |
+
AAPR.US,D,20240809,000000,25.3695,25.4099,25.31,25.33,6209,0
|
| 93 |
+
AAPR.US,D,20240812,000000,25.335,25.385,25.33,25.343,7394,0
|
| 94 |
+
AAPR.US,D,20240813,000000,25.4,25.5,25.4,25.5,5124,0
|
| 95 |
+
AAPR.US,D,20240814,000000,25.52,25.57,25.52,25.5624,6294,0
|
| 96 |
+
AAPR.US,D,20240815,000000,25.62,25.67,25.62,25.6526,1826,0
|
| 97 |
+
AAPR.US,D,20240816,000000,25.645,25.7002,25.645,25.7002,13096,0
|
| 98 |
+
AAPR.US,D,20240819,000000,25.69,25.7662,25.69,25.7662,1385,0
|
| 99 |
+
AAPR.US,D,20240820,000000,25.78,25.81,25.74,25.81,5627,0
|
| 100 |
+
AAPR.US,D,20240821,000000,25.82,25.845,25.82,25.845,394,0
|
| 101 |
+
AAPR.US,D,20240822,000000,25.87,25.87,25.74,25.7457,2777,0
|
| 102 |
+
AAPR.US,D,20240823,000000,25.78,25.9,25.78,25.9,3264,0
|
| 103 |
+
AAPR.US,D,20240826,000000,25.9,25.9,25.8461,25.8461,349,0
|
| 104 |
+
AAPR.US,D,20240827,000000,25.845,25.88,25.845,25.8752,1218,0
|
| 105 |
+
AAPR.US,D,20240828,000000,25.845,25.87,25.8,25.87,1571,0
|
| 106 |
+
AAPR.US,D,20240829,000000,25.8198,25.8198,25.8198,25.8198,127,0
|
| 107 |
+
AAPR.US,D,20240830,000000,25.84,25.9252,25.84,25.9252,622,0
|
| 108 |
+
AAPR.US,D,20240903,000000,25.86,25.86,25.7564,25.7564,5275,0
|
| 109 |
+
AAPR.US,D,20240904,000000,25.7693,25.8,25.75,25.7827,4281,0
|
| 110 |
+
AAPR.US,D,20240905,000000,25.8,25.8,25.7472,25.7472,827,0
|
| 111 |
+
AAPR.US,D,20240906,000000,25.689,25.689,25.6237,25.6237,2743,0
|
| 112 |
+
AAPR.US,D,20240909,000000,25.7,25.75,25.7,25.7389,3009,0
|
| 113 |
+
AAPR.US,D,20240910,000000,25.76,25.805,25.76,25.805,1261,0
|
| 114 |
+
AAPR.US,D,20240911,000000,25.78,25.873,25.78,25.873,1000,0
|
| 115 |
+
AAPR.US,D,20240912,000000,25.9016,25.9016,25.9016,25.9016,791,0
|
| 116 |
+
AAPR.US,D,20240913,000000,25.99,25.99,25.97,25.9796,4307,0
|
| 117 |
+
AAPR.US,D,20240916,000000,26.02,26.045,25.96,26.045,1363,0
|
| 118 |
+
AAPR.US,D,20240917,000000,26.03,26.03,26.03,26.03,333,0
|
| 119 |
+
AAPR.US,D,20240918,000000,26.0296,26.0389,26.01,26.0389,2292,0
|
| 120 |
+
AAPR.US,D,20240919,000000,26.12,26.16,26.12,26.1543,1765,0
|
| 121 |
+
AAPR.US,D,20240920,000000,26.12,26.17,26.12,26.1428,7758,0
|
| 122 |
+
AAPR.US,D,20240923,000000,26.17,26.1725,26.1486,26.1725,266,0
|
| 123 |
+
AAPR.US,D,20240924,000000,26.2,26.2057,26.1401,26.2057,5533,0
|
| 124 |
+
AAPR.US,D,20240925,000000,26.18,26.2001,26.18,26.2001,2018,0
|
| 125 |
+
AAPR.US,D,20240926,000000,26.24,26.24,26.1701,26.212,4249,0
|
| 126 |
+
AAPR.US,D,20240927,000000,26.26,26.27,26.19,26.19,4001,0
|
| 127 |
+
AAPR.US,D,20240930,000000,26.23,26.24,26.2,26.22,12487,0
|
| 128 |
+
AAPR.US,D,20241001,000000,26.1642,26.2023,26.14,26.185,57484,0
|
| 129 |
+
AAPR.US,D,20241002,000000,26.16,26.175,26.1304,26.175,1407,0
|
| 130 |
+
AAPR.US,D,20241003,000000,26.16,26.16,26.13,26.1485,2950,0
|
| 131 |
+
AAPR.US,D,20241004,000000,26.14,26.1698,26.1,26.1698,20498,0
|
| 132 |
+
AAPR.US,D,20241007,000000,26.09,26.09,26.064,26.064,2260,0
|
| 133 |
+
AAPR.US,D,20241008,000000,26.1,26.155,26.1,26.155,13115,0
|
| 134 |
+
AAPR.US,D,20241009,000000,26.13,26.19,26.13,26.19,6111,0
|
| 135 |
+
AAPR.US,D,20241010,000000,26.1682,26.2,26.1301,26.2,5610,0
|
| 136 |
+
AAPR.US,D,20241011,000000,26.19,26.2284,26.18,26.2284,6820,0
|
| 137 |
+
AAPR.US,D,20241014,000000,26.24,26.275,26.24,26.275,231,0
|
| 138 |
+
AAPR.US,D,20241015,000000,26.24,26.2655,26.185,26.2186,7636,0
|
| 139 |
+
AAPR.US,D,20241016,000000,26.2,26.265,26.2,26.255,12600,0
|
| 140 |
+
AAPR.US,D,20241017,000000,26.25,26.2634,26.23,26.255,16663,0
|
| 141 |
+
AAPR.US,D,20241018,000000,26.2306,26.2913,26.2306,26.2913,9568,0
|
| 142 |
+
AAPR.US,D,20241021,000000,26.22,26.2653,26.22,26.2653,6240,0
|
| 143 |
+
AAPR.US,D,20241022,000000,26.21,26.275,26.21,26.24,17102,0
|
| 144 |
+
AAPR.US,D,20241023,000000,26.215,26.25,26.15,26.2003,41233,0
|
| 145 |
+
AAPR.US,D,20241024,000000,26.21,26.24,26.19,26.235,10020,0
|
| 146 |
+
AAPR.US,D,20241025,000000,26.26,26.26,26.21,26.2237,8786,0
|
| 147 |
+
AAPR.US,D,20241028,000000,26.22,26.2201,26.21,26.2101,2394,0
|
| 148 |
+
AAPR.US,D,20241029,000000,26.21,26.255,26.2,26.255,21500,0
|
| 149 |
+
AAPR.US,D,20241030,000000,26.24,26.25,26.21,26.2111,6732,0
|
| 150 |
+
AAPR.US,D,20241031,000000,26.1104,26.12,26.077,26.077,2426,0
|
| 151 |
+
AAPR.US,D,20241101,000000,26.11,26.18,26.09,26.09,27749,0
|
| 152 |
+
AAPR.US,D,20241104,000000,26.07,26.104,26.06,26.104,18809,0
|
| 153 |
+
AAPR.US,D,20241105,000000,26.12,26.21,26.0801,26.1638,38909,0
|
| 154 |
+
AAPR.US,D,20241106,000000,26.23,26.3245,26.22,26.3245,6099,0
|
| 155 |
+
AAPR.US,D,20241107,000000,26.35,26.3667,26.3406,26.35,2351,0
|
| 156 |
+
AAPR.US,D,20241108,000000,26.38,26.405,26.36,26.395,23338,0
|
| 157 |
+
AAPR.US,D,20241112,000000,26.34,26.37,26.34,26.3554,501,0
|
| 158 |
+
AAPR.US,D,20241113,000000,26.33,26.3723,26.32,26.3673,12661,0
|
| 159 |
+
AAPR.US,D,20241114,000000,26.34,26.34,26.315,26.315,10947,0
|
| 160 |
+
AAPR.US,D,20241115,000000,26.2,26.2419,26.2,26.2399,2853,0
|
| 161 |
+
AAPR.US,D,20241118,000000,26.21,26.265,26.2007,26.265,9222,0
|
| 162 |
+
AAPR.US,D,20241119,000000,26.15,26.295,25.89,26.295,9571,0
|
| 163 |
+
AAPR.US,D,20241120,000000,26.23,26.2985,26.23,26.2985,2048,0
|
| 164 |
+
AAPR.US,D,20241121,000000,26.27,26.35,26.27,26.335,4638,0
|
| 165 |
+
AAPR.US,D,20241122,000000,26.35,26.38,26.29,26.29,12139,0
|
| 166 |
+
AAPR.US,D,20241125,000000,26.4,26.4,26.34,26.385,735,0
|
| 167 |
+
AAPR.US,D,20241126,000000,26.37,26.425,26.37,26.425,20156,0
|
| 168 |
+
AAPR.US,D,20241127,000000,26.39,26.4142,26.37,26.3969,3452,0
|
| 169 |
+
AAPR.US,D,20241129,000000,26.42,26.46,26.42,26.46,286,0
|
| 170 |
+
AAPR.US,D,20241202,000000,26.42,26.4745,26.42,26.4709,887,0
|
| 171 |
+
AAPR.US,D,20241203,000000,26.44,26.5118,26.44,26.495,23710,0
|
| 172 |
+
AAPR.US,D,20241204,000000,26.48,26.5256,26.48,26.5256,107,0
|
| 173 |
+
AAPR.US,D,20241205,000000,26.48,26.491,26.47,26.47,17879,0
|
| 174 |
+
AAPR.US,D,20241206,000000,26.51,26.5431,26.51,26.5431,141,0
|
| 175 |
+
AAPR.US,D,20241209,000000,26.49,26.4967,26.4809,26.4967,1092,0
|
| 176 |
+
AAPR.US,D,20241210,000000,26.47,26.4783,26.45,26.4752,13129,0
|
| 177 |
+
AAPR.US,D,20241211,000000,26.48,26.54,26.48,26.53,793,0
|
| 178 |
+
AAPR.US,D,20241212,000000,26.51,26.515,26.48,26.5035,5881,0
|
| 179 |
+
AAPR.US,D,20241213,000000,26.49,26.495,26.47,26.495,5961,0
|
| 180 |
+
AAPR.US,D,20241216,000000,26.53,26.56,26.47,26.515,4377,0
|
| 181 |
+
AAPR.US,D,20241218,000000,26.455,26.54,26.3152,26.3152,1715,0
|
| 182 |
+
AAPR.US,D,20241219,000000,26.35,26.35,26.2301,26.2714,23069,0
|
| 183 |
+
AAPR.US,D,20241220,000000,26.29,26.3541,26.29,26.3541,1317,0
|
| 184 |
+
AAPR.US,D,20241223,000000,26.341,26.385,26.341,26.385,1965,0
|
| 185 |
+
AAPR.US,D,20241224,000000,26.52,26.52,26.4857,26.4857,153,0
|
| 186 |
+
AAPR.US,D,20241226,000000,26.48,26.49,26.47,26.49,2543,0
|
| 187 |
+
AAPR.US,D,20241227,000000,26.4392,26.455,26.4392,26.455,743,0
|
| 188 |
+
AAPR.US,D,20241230,000000,26.37,26.44,26.37,26.4077,1490,0
|
| 189 |
+
AAPR.US,D,20241231,000000,26.38,26.38,26.353,26.36,1124,0
|
| 190 |
+
AAPR.US,D,20250102,000000,26.37,26.4055,26.27,26.335,19763,0
|
| 191 |
+
AAPR.US,D,20250103,000000,26.415,26.47,26.41,26.4558,681,0
|
| 192 |
+
AAPR.US,D,20250106,000000,26.55,26.55,26.46,26.4801,2225,0
|
| 193 |
+
AAPR.US,D,20250107,000000,26.39,26.4514,26.38,26.3952,2530,0
|
| 194 |
+
AAPR.US,D,20250108,000000,26.3501,26.42,26.3501,26.42,202,0
|
| 195 |
+
AAPR.US,D,20250110,000000,26.2948,26.3101,26.2501,26.3101,13250,0
|
| 196 |
+
AAPR.US,D,20250113,000000,26.2701,26.3089,26.2701,26.3089,1134,0
|
| 197 |
+
AAPR.US,D,20250114,000000,26.3195,26.3195,26.2976,26.2976,1956,0
|
| 198 |
+
AAPR.US,D,20250116,000000,26.46,26.47,26.46,26.4608,5842,0
|
| 199 |
+
AAPR.US,D,20250117,000000,26.5201,26.58,26.52,26.5452,6808,0
|
| 200 |
+
AAPR.US,D,20250121,000000,26.55,26.596,26.55,26.595,4165,0
|
| 201 |
+
AAPR.US,D,20250122,000000,26.62,26.66,26.62,26.655,1554,0
|
| 202 |
+
AAPR.US,D,20250123,000000,26.61,26.635,26.61,26.635,6006,0
|
| 203 |
+
AAPR.US,D,20250124,000000,26.65,26.685,26.65,26.67,6801,0
|
| 204 |
+
AAPR.US,D,20250127,000000,26.62,26.62,26.5301,26.57,1352,0
|
| 205 |
+
AAPR.US,D,20250128,000000,26.56,26.65,26.56,26.6402,7749,0
|
| 206 |
+
AAPR.US,D,20250129,000000,26.64,26.64,26.55,26.6125,10819,0
|
| 207 |
+
AAPR.US,D,20250130,000000,26.67,26.67,26.61,26.635,1753,0
|
| 208 |
+
AAPR.US,D,20250131,000000,26.68,26.68,26.56,26.6309,22930,0
|
| 209 |
+
AAPR.US,D,20250203,000000,26.53,26.577,26.53,26.577,1348,0
|
| 210 |
+
AAPR.US,D,20250204,000000,26.59,26.64,26.58,26.6301,7561,0
|
| 211 |
+
AAPR.US,D,20250205,000000,26.5903,26.6356,26.59,26.6356,2820,0
|
| 212 |
+
AAPR.US,D,20250206,000000,26.65,26.69,26.64,26.675,9861,0
|
| 213 |
+
AAPR.US,D,20250207,000000,26.6895,26.6895,26.57,26.61,12994,0
|
| 214 |
+
AAPR.US,D,20250210,000000,26.64,26.68,26.63,26.6552,3058,0
|
| 215 |
+
AAPR.US,D,20250211,000000,26.65,26.665,26.65,26.665,171,0
|
| 216 |
+
AAPR.US,D,20250212,000000,26.64,26.64,26.61,26.6199,2647,0
|
| 217 |
+
AAPR.US,D,20250213,000000,26.6818,26.7,26.65,26.675,10726,0
|
| 218 |
+
AAPR.US,D,20250214,000000,26.7,26.72,26.7,26.7055,18611,0
|
| 219 |
+
AAPR.US,D,20250218,000000,26.7,26.73,26.69,26.712,9232,0
|
| 220 |
+
AAPR.US,D,20250219,000000,26.74,26.76,26.69,26.7452,9490,0
|
| 221 |
+
AAPR.US,D,20250220,000000,26.7494,26.7494,26.69,26.725,1076,0
|
| 222 |
+
AAPR.US,D,20250221,000000,26.74,26.74,26.61,26.64,4320,0
|
| 223 |
+
AAPR.US,D,20250224,000000,26.66,26.66,26.65,26.65,1211,0
|
| 224 |
+
AAPR.US,D,20250225,000000,26.59,26.5932,26.59,26.5932,540,0
|
| 225 |
+
AAPR.US,D,20250226,000000,26.64,26.64,26.58,26.59,4449,0
|
| 226 |
+
AAPR.US,D,20250227,000000,26.59,26.59,26.49,26.51,6257,0
|
| 227 |
+
AAPR.US,D,20250228,000000,26.5,26.57,26.42,26.57,38295,0
|
| 228 |
+
AAPR.US,D,20250303,000000,26.51,26.6699,26.4525,26.4534,32998,0
|
| 229 |
+
AAPR.US,D,20250304,000000,26.41,26.5099,26.325,26.3682,24089,0
|
| 230 |
+
AAPR.US,D,20250305,000000,26.33,26.49,26.33,26.4869,6287,0
|
| 231 |
+
AAPR.US,D,20250306,000000,26.3901,26.4,26.272,26.325,10851,0
|
| 232 |
+
AAPR.US,D,20250307,000000,26.33,26.39,26.27,26.3811,21205,0
|
| 233 |
+
AAPR.US,D,20250310,000000,26.21,26.21,26.08,26.1355,5484,0
|
| 234 |
+
AAPR.US,D,20250311,000000,26.05,26.13,26.01,26.0901,12237,0
|
| 235 |
+
AAPR.US,D,20250312,000000,26.1001,26.1349,26.01,26.0962,5752,0
|
| 236 |
+
AAPR.US,D,20250313,000000,25.98,26.01,25.9598,25.9598,798,0
|
| 237 |
+
AAPR.US,D,20250314,000000,26.0924,26.1501,26.075,26.1501,4338,0
|
| 238 |
+
AAPR.US,D,20250317,000000,26.219,26.2316,26.15,26.2249,12584,0
|
| 239 |
+
AAPR.US,D,20250318,000000,26.18,26.18,26.1,26.105,6323,0
|
| 240 |
+
AAPR.US,D,20250319,000000,26.17,26.24,26.13,26.23,10194,0
|
| 241 |
+
AAPR.US,D,20250320,000000,26.2,26.24,26.19,26.2041,12766,0
|
| 242 |
+
AAPR.US,D,20250321,000000,26.15,26.19,26.14,26.19,11735,0
|
| 243 |
+
AAPR.US,D,20250324,000000,26.4,26.4239,26.36,26.4239,13453,0
|
| 244 |
+
AAPR.US,D,20250325,000000,26.425,26.425,26.39,26.4201,4873,0
|
| 245 |
+
AAPR.US,D,20250326,000000,26.37,26.37,26.28,26.3247,4804,0
|
| 246 |
+
AAPR.US,D,20250327,000000,26.29,26.34,26.28,26.29,16210,0
|
| 247 |
+
AAPR.US,D,20250328,000000,26.16,26.16,26.1321,26.1321,588,0
|
| 248 |
+
AAPR.US,D,20250331,000000,26.045,26.1715,26.045,26.1685,5220,0
|
| 249 |
+
AAPR.US,D,20250401,000000,26.08,26.26,26.08,26.25,4502,0
|
| 250 |
+
AAPR.US,D,20250402,000000,26.2088,26.29,26.18,26.25,63056,0
|
| 251 |
+
AAPR.US,D,20250403,000000,25.99,26.09,25.8401,25.9,6521,0
|
| 252 |
+
AAPR.US,D,20250404,000000,25.51,25.6499,25.2401,25.2898,20329,0
|
| 253 |
+
AAPR.US,D,20250407,000000,24.96,25.42,24.93,25.2401,124075,0
|
| 254 |
+
AAPR.US,D,20250408,000000,25.4901,25.57,25.11,25.1419,10433,0
|
| 255 |
+
AAPR.US,D,20250409,000000,25.26,25.9365,25.16,25.9365,50794,0
|
| 256 |
+
AAPR.US,D,20250410,000000,25.8199,25.8199,25.455,25.6672,31797,0
|
| 257 |
+
AAPR.US,D,20250411,000000,25.7305,25.8132,25.65,25.8132,4521,0
|
| 258 |
+
AAPR.US,D,20250414,000000,25.91,25.9734,25.8101,25.8912,15160,0
|
| 259 |
+
AAPR.US,D,20250415,000000,25.91,25.93,25.85,25.8549,5710,0
|
| 260 |
+
AAPR.US,D,20250416,000000,25.73,25.7999,25.59,25.62,7499,0
|
| 261 |
+
AAPR.US,D,20250417,000000,25.65,25.73,25.65,25.6561,2467,0
|
| 262 |
+
AAPR.US,D,20250421,000000,25.56,25.56,25.33,25.41,31616,0
|
| 263 |
+
AAPR.US,D,20250422,000000,25.555,25.66,25.52,25.6411,13492,0
|
| 264 |
+
AAPR.US,D,20250423,000000,25.92,25.92,25.79,25.8016,2623,0
|
| 265 |
+
AAPR.US,D,20250424,000000,25.9,25.9857,25.8801,25.9857,14812,0
|
| 266 |
+
AAPR.US,D,20250425,000000,25.99,26.09,25.97,26.0595,2556,0
|
| 267 |
+
AAPR.US,D,20250428,000000,26.08,26.0983,25.985,26.0983,5037,0
|
| 268 |
+
AAPR.US,D,20250429,000000,26.1,26.1566,26.1,26.1566,831,0
|
| 269 |
+
AAPR.US,D,20250430,000000,26.05,26.22,26.04,26.22,1125,0
|
| 270 |
+
AAPR.US,D,20250501,000000,26.31,26.31,26.2567,26.2567,944,0
|
| 271 |
+
AAPR.US,D,20250502,000000,26.33,26.39,26.32,26.3642,9047,0
|
| 272 |
+
AAPR.US,D,20250505,000000,26.305,26.33,26.305,26.3149,673,0
|
| 273 |
+
AAPR.US,D,20250506,000000,26.25,26.3,26.22,26.23,10851,0
|
| 274 |
+
AAPR.US,D,20250507,000000,26.25,26.27,26.22,26.26,20296,0
|
| 275 |
+
AAPR.US,D,20250508,000000,26.34,26.38,26.27,26.3151,60437,0
|
| 276 |
+
AAPR.US,D,20250509,000000,26.33,26.3449,26.2801,26.3153,3547,0
|
| 277 |
+
AAPR.US,D,20250512,000000,26.53,26.64,26.53,26.5871,6094,0
|
| 278 |
+
AAPR.US,D,20250513,000000,26.655,26.69,26.655,26.6848,5501,0
|
| 279 |
+
AAPR.US,D,20250514,000000,26.7299,26.7299,26.6401,26.6881,29472,0
|
| 280 |
+
AAPR.US,D,20250515,000000,26.67,26.7599,26.65,26.7225,16102,0
|
| 281 |
+
AAPR.US,D,20250516,000000,26.73,26.8,26.71,26.7849,7481,0
|
| 282 |
+
AAPR.US,D,20250519,000000,26.7416,26.8,26.7416,26.8,10764,0
|
| 283 |
+
AAPR.US,D,20250520,000000,26.75,26.7675,26.75,26.7675,296,0
|
| 284 |
+
AAPR.US,D,20250521,000000,26.7345,26.78,26.6492,26.6492,5526,0
|
| 285 |
+
AAPR.US,D,20250522,000000,26.68,26.68,26.6575,26.6575,187,0
|
| 286 |
+
AAPR.US,D,20250523,000000,26.62,26.62,26.5984,26.5984,133,0
|
| 287 |
+
AAPR.US,D,20250527,000000,26.73,26.7695,26.73,26.7695,1175,0
|
| 288 |
+
AAPR.US,D,20250528,000000,26.75,26.83,26.7191,26.7191,764,0
|
| 289 |
+
AAPR.US,D,20250529,000000,26.75,26.7609,26.74,26.7609,442,0
|
| 290 |
+
AAPR.US,D,20250530,000000,26.76,26.7848,26.72,26.7848,1598,0
|
| 291 |
+
AAPR.US,D,20250602,000000,26.7075,26.8165,26.7075,26.8165,6572,0
|
| 292 |
+
AAPR.US,D,20250603,000000,26.82,26.89,26.82,26.86,8700,0
|
| 293 |
+
AAPR.US,D,20250604,000000,26.8608,26.9099,26.8608,26.8756,3199,0
|
| 294 |
+
AAPR.US,D,20250605,000000,26.86,26.89,26.8334,26.8334,1166,0
|
| 295 |
+
AAPR.US,D,20250606,000000,26.9,26.9252,26.9,26.9252,1915,0
|
| 296 |
+
AAPR.US,D,20250610,000000,26.94,26.9782,26.94,26.9782,916,0
|
| 297 |
+
AAPR.US,D,20250616,000000,26.99,26.99,26.9501,26.9803,495,0
|
| 298 |
+
AAPR.US,D,20250617,000000,26.95,26.95,26.91,26.92,1369,0
|
| 299 |
+
AAPR.US,D,20250618,000000,26.96,26.97,26.92,26.9301,3064,0
|
| 300 |
+
AAPR.US,D,20250620,000000,26.91,26.95,26.91,26.9272,766,0
|
| 301 |
+
AAPR.US,D,20250623,000000,26.98,27.0073,26.94,27.0073,1611,0
|
| 302 |
+
AAPR.US,D,20250625,000000,27.0801,27.1127,27.0801,27.1127,1064,0
|
| 303 |
+
AAPR.US,D,20250626,000000,27.1501,27.18,27.1501,27.17,3817,0
|
| 304 |
+
AAPR.US,D,20250627,000000,27.205,27.2499,27.15,27.2237,21582,0
|
| 305 |
+
AAPR.US,D,20250630,000000,27.23,27.265,27.21,27.265,2885,0
|
| 306 |
+
AAPR.US,D,20250701,000000,27.2101,27.28,27.2101,27.25,11290,0
|
| 307 |
+
AAPR.US,D,20250702,000000,27.28,27.28,27.25,27.2698,38012,0
|
| 308 |
+
AAPR.US,D,20250707,000000,27.25,27.2578,27.245,27.2578,986,0
|
| 309 |
+
AAPR.US,D,20250708,000000,27.26,27.275,27.26,27.275,436,0
|
| 310 |
+
AAPR.US,D,20250709,000000,27.2601,27.3159,27.2601,27.3159,1739,0
|
| 311 |
+
AAPR.US,D,20250710,000000,27.3246,27.335,27.31,27.335,3024,0
|
| 312 |
+
AAPR.US,D,20250711,000000,27.31,27.33,27.31,27.3246,2412,0
|
| 313 |
+
AAPR.US,D,20250714,000000,27.32,27.335,27.32,27.335,231,0
|
| 314 |
+
AAPR.US,D,20250715,000000,27.31,27.32,27.31,27.3145,407,0
|
| 315 |
+
AAPR.US,D,20250716,000000,27.32,27.335,27.32,27.335,1551,0
|
| 316 |
+
AAPR.US,D,20250717,000000,27.33,27.3717,27.33,27.3717,1318,0
|
| 317 |
+
AAPR.US,D,20250718,000000,27.36,27.375,27.36,27.37,718,0
|
| 318 |
+
AAPR.US,D,20250721,000000,27.417,27.45,27.3849,27.3849,8451,0
|
| 319 |
+
AAPR.US,D,20250722,000000,27.3995,27.4,27.37,27.385,5743,0
|
| 320 |
+
AAPR.US,D,20250723,000000,27.4,27.445,27.4,27.445,462,0
|
| 321 |
+
AAPR.US,D,20250724,000000,27.47,27.4713,27.47,27.47,2851,0
|
| 322 |
+
AAPR.US,D,20250725,000000,27.48,27.495,27.48,27.49,595,0
|
| 323 |
+
AAPR.US,D,20250728,000000,27.4916,27.53,27.46,27.495,5725,0
|
| 324 |
+
AAPR.US,D,20250729,000000,27.51,27.53,27.47,27.49,3866,0
|
| 325 |
+
AAPR.US,D,20250730,000000,27.49,27.49,27.46,27.4639,1619,0
|
| 326 |
+
AAPR.US,D,20250731,000000,27.5,27.5,27.44,27.4478,1803,0
|
| 327 |
+
AAPR.US,D,20250801,000000,27.37,27.39,27.33,27.366,1068,0
|
| 328 |
+
AAPR.US,D,20250804,000000,27.47,27.47,27.4405,27.467,30404,0
|
| 329 |
+
AAPR.US,D,20250805,000000,27.43,27.47,27.43,27.445,374,0
|
| 330 |
+
AAPR.US,D,20250806,000000,27.4501,27.505,27.4501,27.505,3607,0
|
| 331 |
+
AAPR.US,D,20250807,000000,27.52,27.5255,27.46,27.4961,10753,0
|
| 332 |
+
AAPR.US,D,20250808,000000,27.5101,27.555,27.5101,27.555,8755,0
|
| 333 |
+
AAPR.US,D,20250811,000000,27.55,27.59,27.53,27.5449,7492,0
|
| 334 |
+
AAPR.US,D,20250812,000000,27.58,27.6394,27.5601,27.61,11111,0
|
| 335 |
+
AAPR.US,D,20250813,000000,27.6008,27.65,27.6,27.62,1346,0
|
| 336 |
+
AAPR.US,D,20250814,000000,27.61,27.6294,27.61,27.6294,303,0
|
| 337 |
+
AAPR.US,D,20250815,000000,27.5907,27.63,27.5907,27.615,1432,0
|
| 338 |
+
AAPR.US,D,20250818,000000,27.62,27.62,27.61,27.62,6628,0
|
| 339 |
+
AAPR.US,D,20250819,000000,27.61,27.61,27.595,27.595,196,0
|
| 340 |
+
AAPR.US,D,20250820,000000,27.56,27.5771,27.56,27.5771,975,0
|
| 341 |
+
AAPR.US,D,20250822,000000,27.6401,27.665,27.6401,27.665,1425,0
|
| 342 |
+
AAPR.US,D,20250826,000000,27.6401,27.6769,27.6401,27.6769,1410,0
|
| 343 |
+
AAPR.US,D,20250827,000000,27.6401,27.69,27.6401,27.69,2056,0
|
| 344 |
+
AAPR.US,D,20250828,000000,27.7,27.7053,27.68,27.7053,2191,0
|
| 345 |
+
AAPR.US,D,20250902,000000,27.59,27.645,27.59,27.645,988,0
|
| 346 |
+
AAPR.US,D,20250903,000000,27.6301,27.67,27.6301,27.665,1062,0
|
| 347 |
+
AAPR.US,D,20250904,000000,27.69,27.7249,27.69,27.7249,6347,0
|
| 348 |
+
AAPR.US,D,20250905,000000,27.7152,27.76,27.7152,27.728,1602,0
|
| 349 |
+
AAPR.US,D,20250908,000000,27.77,27.79,27.77,27.79,291,0
|
| 350 |
+
AAPR.US,D,20250910,000000,27.77,27.815,27.76,27.815,1615,0
|
| 351 |
+
AAPR.US,D,20250911,000000,27.8293,27.855,27.8293,27.855,9011,0
|
| 352 |
+
AAPR.US,D,20250912,000000,27.79,27.85,27.79,27.85,101,0
|
| 353 |
+
AAPR.US,D,20250915,000000,27.8101,27.87,27.8101,27.87,187,0
|
| 354 |
+
AAPR.US,D,20250917,000000,27.82,27.8305,27.82,27.8305,918,0
|
| 355 |
+
AAPR.US,D,20250918,000000,27.87,27.885,27.845,27.87,3558,0
|
| 356 |
+
AAPR.US,D,20250919,000000,27.855,27.94,27.85,27.8961,1502,0
|
| 357 |
+
AAPR.US,D,20250922,000000,27.88,27.96,27.88,27.92,1595,0
|
| 358 |
+
AAPR.US,D,20250923,000000,27.88,27.905,27.84,27.87,2399,0
|
| 359 |
+
AAPR.US,D,20250924,000000,27.8642,27.88,27.83,27.8565,968,0
|
| 360 |
+
AAPR.US,D,20250925,000000,27.84,27.8563,27.82,27.8563,4321,0
|
| 361 |
+
AAPR.US,D,20250926,000000,27.825,27.885,27.82,27.885,986,0
|
| 362 |
+
AAPR.US,D,20250929,000000,27.92,27.92,27.885,27.91,809,0
|
| 363 |
+
AAPR.US,D,20250930,000000,27.88,27.935,27.88,27.935,1856,0
|
| 364 |
+
AAPR.US,D,20251001,000000,27.9,27.95,27.8801,27.95,19295,0
|
| 365 |
+
AAPR.US,D,20251002,000000,27.95,27.955,27.89,27.9511,9100,0
|
| 366 |
+
AAPR.US,D,20251003,000000,27.94,27.9456,27.94,27.9456,221,0
|
| 367 |
+
AAPR.US,D,20251006,000000,27.93,27.96,27.9207,27.96,1754,0
|
| 368 |
+
AAPR.US,D,20251007,000000,27.95,27.95,27.91,27.9257,5201,0
|
| 369 |
+
AAPR.US,D,20251008,000000,27.94,28.01,27.94,27.9751,632,0
|
| 370 |
+
AAPR.US,D,20251009,000000,27.97,27.97,27.94,27.9566,2035,0
|
| 371 |
+
AAPR.US,D,20251010,000000,27.96,27.96,27.829,27.829,298,0
|
| 372 |
+
AAPR.US,D,20251013,000000,27.88,27.91,27.8701,27.9,5237,0
|
| 373 |
+
AAPR.US,D,20251014,000000,27.89,27.9079,27.88,27.9079,1047,0
|
| 374 |
+
AAPR.US,D,20251015,000000,27.965,27.965,27.9089,27.9089,487,0
|
| 375 |
+
AAPR.US,D,20251016,000000,27.91,27.9245,27.83,27.885,5980,0
|
| 376 |
+
AAPR.US,D,20251017,000000,27.87,27.9179,27.87,27.9179,1145,0
|
| 377 |
+
AAPR.US,D,20251020,000000,27.96,28.03,27.96,28.01,2519,0
|
| 378 |
+
AAPR.US,D,20251021,000000,28.01,28.01,28.01,28.01,362,0
|
| 379 |
+
AAPR.US,D,20251022,000000,27.97,27.97,27.95,27.9676,1878,0
|
| 380 |
+
AAPR.US,D,20251023,000000,27.97,28.025,27.97,28.025,730,0
|
| 381 |
+
AAPR.US,D,20251024,000000,28.0554,28.07,28.04,28.0652,584,0
|
| 382 |
+
AAPR.US,D,20251027,000000,28.1399,28.1399,28.1,28.1,2836,0
|
| 383 |
+
AAPR.US,D,20251028,000000,28.0928,28.13,28.06,28.0949,1411,0
|
| 384 |
+
AAPR.US,D,20251029,000000,28.13,28.13,28.01,28.075,2767,0
|
| 385 |
+
AAPR.US,D,20251030,000000,28.05,28.1,28.03,28.0596,4405,0
|
| 386 |
+
AAPR.US,D,20251031,000000,28.05,28.1,28.03,28.0613,724,0
|
| 387 |
+
AAPR.US,D,20251103,000000,28.035,28.082,28.01,28.065,3294,0
|
| 388 |
+
AAPR.US,D,20251104,000000,27.98,28.03,27.98,28.015,2109,0
|
| 389 |
+
AAPR.US,D,20251105,000000,28.03,28.06,28.03,28.0406,6545,0
|
| 390 |
+
AAPR.US,D,20251106,000000,28.01,28.02,27.98,27.9986,10583,0
|
| 391 |
+
AAPR.US,D,20251107,000000,27.94,27.99,27.94,27.99,2636,0
|
| 392 |
+
AAPR.US,D,20251110,000000,28.08,28.1001,28.08,28.1001,141,0
|
| 393 |
+
AAPR.US,D,20251111,000000,28.06,28.1002,28.06,28.1002,121,0
|
| 394 |
+
AAPR.US,D,20251112,000000,28.08,28.1035,28.06,28.1035,9098,0
|
| 395 |
+
AAPR.US,D,20251113,000000,28.09,28.09,27.97,28.02,4812,0
|
| 396 |
+
AAPR.US,D,20251114,000000,28.035,28.035,28.0251,28.0251,247,0
|
| 397 |
+
AAPR.US,D,20251117,000000,28,28.01,27.99,27.9997,9536,0
|
| 398 |
+
AAPR.US,D,20251118,000000,27.925,27.95,27.925,27.9353,2738,0
|
| 399 |
+
AAPR.US,D,20251120,000000,28.0623,28.0623,27.8747,27.8747,3405,0
|
| 400 |
+
AAPR.US,D,20251124,000000,28.03,28.07,28.03,28.07,2400,0
|
| 401 |
+
AAPR.US,D,20251125,000000,28.05,28.126,28.05,28.126,1689,0
|
| 402 |
+
AAPR.US,D,20251126,000000,28.14,28.179,28.14,28.17,1484,0
|
| 403 |
+
AAPR.US,D,20251201,000000,28.1846,28.1995,28.15,28.17,5845,0
|
| 404 |
+
AAPR.US,D,20251202,000000,28.21,28.21,28.19,28.2,725,0
|
| 405 |
+
AAPR.US,D,20251203,000000,28.2,28.235,28.2,28.235,122,0
|
| 406 |
+
AAPR.US,D,20251204,000000,28.214,28.235,28.18,28.235,16071,0
|
| 407 |
+
AAPR.US,D,20251205,000000,28.23,28.2559,28.23,28.2559,1159,0
|
| 408 |
+
AAPR.US,D,20251208,000000,28.22,28.25,28.22,28.25,403,0
|
| 409 |
+
AAPR.US,D,20251209,000000,28.24,28.264,28.24,28.255,1082,0
|
| 410 |
+
AAPR.US,D,20251210,000000,28.23,28.29,28.23,28.29,1611,0
|
| 411 |
+
AAPR.US,D,20251211,000000,28.26,28.2978,28.26,28.28,1711,0
|
| 412 |
+
AAPR.US,D,20251212,000000,28.2821,28.34,28.22,28.255,2929,0
|
| 413 |
+
AAPR.US,D,20251215,000000,28.25,28.285,28.25,28.285,7299,0
|
| 414 |
+
AAPR.US,D,20251216,000000,28.26,28.28,28.24,28.2791,1321,0
|
| 415 |
+
AAPR.US,D,20251217,000000,28.275,28.275,28.2101,28.2356,1146,0
|
| 416 |
+
AAPR.US,D,20251218,000000,28.265,28.28,28.265,28.2754,537,0
|
| 417 |
+
AAPR.US,D,20251219,000000,28.29,28.33,28.29,28.33,3040,0
|
| 418 |
+
AAPR.US,D,20251222,000000,28.34,28.37,28.34,28.37,2471,0
|
| 419 |
+
AAPR.US,D,20251224,000000,28.37,28.41,28.37,28.41,355,0
|
| 420 |
+
AAPR.US,D,20251226,000000,28.41,28.415,28.41,28.415,987,0
|
| 421 |
+
AAPR.US,D,20251230,000000,28.44,28.44,28.4246,28.4246,980,0
|
| 422 |
+
AAPR.US,D,20251231,000000,28.3901,28.4143,28.3901,28.4143,383,0
|
| 423 |
+
AAPR.US,D,20260102,000000,28.42,28.425,28.39,28.425,1557,0
|
| 424 |
+
AAPR.US,D,20260108,000000,28.44,28.48,28.44,28.465,482,0
|
| 425 |
+
AAPR.US,D,20260109,000000,28.4675,28.495,28.4675,28.495,705,0
|
| 426 |
+
AAPR.US,D,20260112,000000,28.49,28.5399,28.4701,28.505,1443,0
|
| 427 |
+
AAPR.US,D,20260113,000000,28.47,28.51,28.46,28.48,10908,0
|
| 428 |
+
AAPR.US,D,20260114,000000,28.4678,28.5,28.4678,28.47,4329,0
|
| 429 |
+
AAPR.US,D,20260115,000000,28.47,28.5024,28.46,28.495,5710,0
|
| 430 |
+
AAPR.US,D,20260116,000000,28.49,28.51,28.48,28.505,1876,0
|
| 431 |
+
AAPR.US,D,20260120,000000,28.48,28.48,28.4,28.4288,3913,0
|
| 432 |
+
AAPR.US,D,20260121,000000,28.48,28.48,28.43,28.4681,4088,0
|
| 433 |
+
AAPR.US,D,20260122,000000,28.49,28.55,28.49,28.49,2505,0
|
| 434 |
+
AAPR.US,D,20260123,000000,28.5586,28.5586,28.525,28.5299,3461,0
|
| 435 |
+
AAPR.US,D,20260126,000000,28.53,28.545,28.53,28.545,3830,0
|
| 436 |
+
AAPR.US,D,20260127,000000,28.54,28.54,28.53,28.53,6136,0
|
| 437 |
+
AAPR.US,D,20260128,000000,28.54,28.555,28.52,28.555,15456,0
|
| 438 |
+
AAPR.US,D,20260129,000000,28.51,28.5435,28.5001,28.5435,1133,0
|
| 439 |
+
AAPR.US,D,20260130,000000,28.54,28.59,28.52,28.5499,3273,0
|
| 440 |
+
AAPR.US,D,20260202,000000,28.55,28.58,28.55,28.58,4779,0
|
| 441 |
+
AAPR.US,D,20260203,000000,28.55,28.5598,28.53,28.5598,3024,0
|
| 442 |
+
AAPR.US,D,20260204,000000,28.5201,28.5449,28.52,28.5449,1723,0
|
| 443 |
+
AAPR.US,D,20260205,000000,28.49,28.4998,28.47,28.4998,1727,0
|
| 444 |
+
AAPR.US,D,20260206,000000,28.54,28.56,28.54,28.56,2432,0
|
| 445 |
+
AAPR.US,D,20260209,000000,28.58,28.6,28.57,28.595,1584,0
|
| 446 |
+
AAPR.US,D,20260210,000000,28.57,28.6,28.57,28.6,2731,0
|
| 447 |
+
AAPR.US,D,20260211,000000,28.58,28.63,28.57,28.6,13035,0
|
| 448 |
+
AAPR.US,D,20260212,000000,28.57,28.57,28.53,28.5398,332,0
|
| 449 |
+
AAPR.US,D,20260213,000000,28.5636,28.57,28.54,28.56,2419,0
|
| 450 |
+
AAPR.US,D,20260217,000000,28.5607,28.6,28.5607,28.575,1571,0
|
| 451 |
+
AAPR.US,D,20260218,000000,28.6,28.6,28.6,28.6,548,0
|
daily/us/nyse etfs/1/adfi.us.txt
ADDED
|
@@ -0,0 +1,1380 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
ADFI.US,D,20200820,000000,9.95209,9.95209,9.95209,9.95209,1.0035086478012,0
|
| 3 |
+
ADFI.US,D,20200821,000000,9.96205,9.96205,9.96205,9.96205,1.0035086478012,0
|
| 4 |
+
ADFI.US,D,20200824,000000,9.96205,9.96205,9.96205,9.96205,1.0035086478012,0
|
| 5 |
+
ADFI.US,D,20200825,000000,9.94212,9.94212,9.94212,9.94212,1.0035086478012,0
|
| 6 |
+
ADFI.US,D,20200826,000000,9.94212,9.94212,9.94212,9.94212,11.038595125815,0
|
| 7 |
+
ADFI.US,D,20200827,000000,9.90425,9.90425,9.90425,9.90425,1.0035086478012,0
|
| 8 |
+
ADFI.US,D,20200828,000000,9.90824,9.90824,9.90824,9.90824,3.0105259434038,0
|
| 9 |
+
ADFI.US,D,20200831,000000,9.92718,9.92718,9.92718,9.92718,1.0035086478012,0
|
| 10 |
+
ADFI.US,D,20200901,000000,9.95706,9.95706,9.95706,9.95706,1.0035086478012,0
|
| 11 |
+
ADFI.US,D,20200902,000000,9.98196,9.98196,9.98196,9.98196,1.0035086478012,0
|
| 12 |
+
ADFI.US,D,20200903,000000,9.97698,9.97698,9.97698,9.97698,99.347356132328,0
|
| 13 |
+
ADFI.US,D,20200904,000000,9.92718,9.92718,9.92718,9.92718,1.0035086478012,0
|
| 14 |
+
ADFI.US,D,20200908,000000,9.93016,9.93016,9.93016,9.93016,1.0035086478012,0
|
| 15 |
+
ADFI.US,D,20200909,000000,9.93115,9.93115,9.93115,9.93115,1.0035086478012,0
|
| 16 |
+
ADFI.US,D,20200910,000000,9.93315,9.93315,9.93315,9.93315,1.0035086478012,0
|
| 17 |
+
ADFI.US,D,20200911,000000,9.94212,9.94212,9.94212,9.94212,10.035086478012,0
|
| 18 |
+
ADFI.US,D,20200914,000000,9.94212,9.94212,9.94212,9.94212,11.038595125815,0
|
| 19 |
+
ADFI.US,D,20200915,000000,9.94212,9.94212,9.94212,9.94212,3.0105259434038,0
|
| 20 |
+
ADFI.US,D,20200916,000000,9.93215,9.93215,9.93215,9.93215,6.0210518868078,0
|
| 21 |
+
ADFI.US,D,20200917,000000,9.94212,9.94212,9.94212,9.94212,1.0035086478012,0
|
| 22 |
+
ADFI.US,D,20200918,000000,9.92718,9.92718,9.92718,9.92718,1.0035086478012,0
|
| 23 |
+
ADFI.US,D,20200921,000000,9.91222,9.91222,9.91222,9.91222,1.0035086478012,0
|
| 24 |
+
ADFI.US,D,20200922,000000,9.92318,9.92318,9.92318,9.92318,1.0035086478012,0
|
| 25 |
+
ADFI.US,D,20200923,000000,9.89927,9.89927,9.89927,9.89927,1.0035086478012,0
|
| 26 |
+
ADFI.US,D,20200924,000000,9.8923,9.8923,9.8923,9.8923,1.0035086478012,0
|
| 27 |
+
ADFI.US,D,20200925,000000,9.8923,9.8923,9.8923,9.8923,1.0035086478012,0
|
| 28 |
+
ADFI.US,D,20200928,000000,9.89727,9.89727,9.89727,9.89727,3.0105259434038,0
|
| 29 |
+
ADFI.US,D,20200929,000000,9.89727,9.89727,9.89727,9.89727,1.0035086478012,0
|
| 30 |
+
ADFI.US,D,20200930,000000,9.89727,9.89727,9.89329,9.89329,71112.636817791,0
|
| 31 |
+
ADFI.US,D,20201001,000000,9.8873,9.90226,9.87735,9.90226,19056.629221747,0
|
| 32 |
+
ADFI.US,D,20201002,000000,9.90226,9.90226,9.90226,9.90226,6.0210518868078,0
|
| 33 |
+
ADFI.US,D,20201005,000000,9.87236,9.87236,9.87236,9.87236,1.0035086478012,0
|
| 34 |
+
ADFI.US,D,20201006,000000,9.88333,9.88333,9.88333,9.88333,1.0035086478012,0
|
| 35 |
+
ADFI.US,D,20201007,000000,9.87236,9.87236,9.87236,9.87236,1.0035086478012,0
|
| 36 |
+
ADFI.US,D,20201008,000000,9.8923,9.8923,9.8923,9.8923,1.0035086478012,0
|
| 37 |
+
ADFI.US,D,20201009,000000,9.89329,9.89329,9.89329,9.89329,1.0035086478012,0
|
| 38 |
+
ADFI.US,D,20201012,000000,9.91222,9.91222,9.91222,9.91222,6.0210518868078,0
|
| 39 |
+
ADFI.US,D,20201013,000000,9.93713,9.9471,9.92218,9.92218,137313.09880459,0
|
| 40 |
+
ADFI.US,D,20201014,000000,9.92718,9.92718,9.92718,9.92718,3.0105259434038,0
|
| 41 |
+
ADFI.US,D,20201015,000000,9.9192,9.9192,9.9192,9.9192,1.0035086478012,0
|
| 42 |
+
ADFI.US,D,20201016,000000,9.90924,9.90924,9.90924,9.90924,1.0035086478012,0
|
| 43 |
+
ADFI.US,D,20201019,000000,9.89927,9.89927,9.89927,9.89927,2.0070172956026,0
|
| 44 |
+
ADFI.US,D,20201020,000000,9.87933,9.87933,9.87933,9.87933,6.0210518868078,0
|
| 45 |
+
ADFI.US,D,20201021,000000,9.86937,9.86937,9.86937,9.86937,1.0035086478012,0
|
| 46 |
+
ADFI.US,D,20201022,000000,9.85442,9.85442,9.85442,9.85442,43.150871855455,0
|
| 47 |
+
ADFI.US,D,20201023,000000,9.86439,9.86439,9.86439,9.86439,1.0035086478012,0
|
| 48 |
+
ADFI.US,D,20201026,000000,9.88432,9.88432,9.88432,9.88432,1.0035086478012,0
|
| 49 |
+
ADFI.US,D,20201027,000000,9.90325,9.90325,9.90325,9.90325,1.0035086478012,0
|
| 50 |
+
ADFI.US,D,20201028,000000,9.88432,9.88432,9.88432,9.88432,48.168415094462,0
|
| 51 |
+
ADFI.US,D,20201029,000000,9.86439,9.86439,9.86439,9.86439,2.0070172956026,0
|
| 52 |
+
ADFI.US,D,20201030,000000,9.84445,9.84445,9.84445,9.84445,1.0035086478012,0
|
| 53 |
+
ADFI.US,D,20201102,000000,9.85841,9.85841,9.85841,9.85841,1.0035086478012,0
|
| 54 |
+
ADFI.US,D,20201103,000000,9.85442,9.85442,9.85442,9.85442,1.0035086478012,0
|
| 55 |
+
ADFI.US,D,20201104,000000,9.93415,9.93415,9.93415,9.93415,8.0280691824103,0
|
| 56 |
+
ADFI.US,D,20201105,000000,9.93415,9.93415,9.93415,9.93415,1.0035086478012,0
|
| 57 |
+
ADFI.US,D,20201106,000000,9.90425,9.90425,9.90425,9.90425,1.0035086478012,0
|
| 58 |
+
ADFI.US,D,20201109,000000,9.84944,9.84944,9.84944,9.84944,3.0105259434038,0
|
| 59 |
+
ADFI.US,D,20201110,000000,9.83848,9.83848,9.83848,9.83848,3.0105259434038,0
|
| 60 |
+
ADFI.US,D,20201111,000000,9.84445,9.84445,9.84445,9.84445,4.0140345912052,0
|
| 61 |
+
ADFI.US,D,20201112,000000,9.88432,9.88432,9.88432,9.88432,2.0070172956026,0
|
| 62 |
+
ADFI.US,D,20201113,000000,9.87933,9.87933,9.87933,9.87933,1.0035086478012,0
|
| 63 |
+
ADFI.US,D,20201116,000000,9.88432,9.88432,9.88432,9.88432,3.0105259434038,0
|
| 64 |
+
ADFI.US,D,20201117,000000,9.90425,9.90425,9.90425,9.90425,20.070172956026,0
|
| 65 |
+
ADFI.US,D,20201118,000000,9.91421,9.91421,9.91421,9.91421,20.070172956026,0
|
| 66 |
+
ADFI.US,D,20201119,000000,9.93415,9.93415,9.93415,9.93415,1.0035086478012,0
|
| 67 |
+
ADFI.US,D,20201120,000000,9.91421,9.94412,9.90425,9.94412,6906.1465141685,0
|
| 68 |
+
ADFI.US,D,20201123,000000,9.94412,9.94412,9.94412,9.94412,51.178941037865,0
|
| 69 |
+
ADFI.US,D,20201124,000000,9.92418,9.92418,9.92418,9.92418,1.0035086478012,0
|
| 70 |
+
ADFI.US,D,20201125,000000,9.92418,9.92418,9.92418,9.92418,1.0035086478012,0
|
| 71 |
+
ADFI.US,D,20201127,000000,9.94412,9.94412,9.94412,9.94412,1.0035086478012,0
|
| 72 |
+
ADFI.US,D,20201130,000000,9.95407,9.95407,9.95407,9.95407,1.0035086478012,0
|
| 73 |
+
ADFI.US,D,20201201,000000,9.91421,9.91421,9.91421,9.91421,10.035086478012,0
|
| 74 |
+
ADFI.US,D,20201202,000000,9.89428,9.89428,9.89428,9.89428,42.147363207654,0
|
| 75 |
+
ADFI.US,D,20201203,000000,9.90924,9.90924,9.90924,9.90924,1.0035086478012,0
|
| 76 |
+
ADFI.US,D,20201204,000000,9.8893,9.8893,9.8893,9.8893,1.0035086478012,0
|
| 77 |
+
ADFI.US,D,20201207,000000,9.90924,9.90924,9.90425,9.90425,1296.5331729593,0
|
| 78 |
+
ADFI.US,D,20201208,000000,9.9192,9.9192,9.9192,9.9192,13.045612421417,0
|
| 79 |
+
ADFI.US,D,20201210,000000,9.90425,9.90425,9.90425,9.90425,9.0315778302116,0
|
| 80 |
+
ADFI.US,D,20201211,000000,9.92418,9.92418,9.92418,9.92418,1.0035086478012,0
|
| 81 |
+
ADFI.US,D,20201214,000000,9.9192,9.9192,9.91421,9.9192,45.157889151058,0
|
| 82 |
+
ADFI.US,D,20201215,000000,9.8883,9.89428,9.8883,9.8883,26.091224842833,0
|
| 83 |
+
ADFI.US,D,20201216,000000,9.89428,9.89428,9.86439,9.88432,1087.8033742166,0
|
| 84 |
+
ADFI.US,D,20201217,000000,9.88432,9.88432,9.88432,9.88432,1.0035086478012,0
|
| 85 |
+
ADFI.US,D,20201218,000000,9.85542,9.88432,9.85542,9.87933,107.37542531474,0
|
| 86 |
+
ADFI.US,D,20201221,000000,9.87933,9.87933,9.87436,9.87933,7.024560534609,0
|
| 87 |
+
ADFI.US,D,20201222,000000,9.88432,9.89428,9.88432,9.88432,2.0070172956026,0
|
| 88 |
+
ADFI.US,D,20201223,000000,9.87436,9.88432,9.87436,9.87436,7.024560534609,0
|
| 89 |
+
ADFI.US,D,20201224,000000,9.89927,9.90425,9.89927,9.89927,7.024560534609,0
|
| 90 |
+
ADFI.US,D,20201228,000000,9.89428,9.90425,9.89428,9.89428,13.045612421417,0
|
| 91 |
+
ADFI.US,D,20201229,000000,9.90425,9.90425,9.90425,9.90425,29.101750786237,0
|
| 92 |
+
ADFI.US,D,20201230,000000,9.91421,9.91421,9.91421,9.91421,24.084207547231,0
|
| 93 |
+
ADFI.US,D,20201231,000000,9.90824,9.90824,9.90824,9.90824,1.0035086478012,0
|
| 94 |
+
ADFI.US,D,20210104,000000,9.89428,9.90425,9.89428,9.89428,2.0070172956026,0
|
| 95 |
+
ADFI.US,D,20210105,000000,9.87933,9.88432,9.87933,9.87933,28.098242138436,0
|
| 96 |
+
ADFI.US,D,20210106,000000,9.84047,9.84047,9.82453,9.84047,61.214027515879,0
|
| 97 |
+
ADFI.US,D,20210107,000000,9.82653,9.82653,9.81456,9.82653,1.0035086478012,0
|
| 98 |
+
ADFI.US,D,20210108,000000,9.81855,9.81855,9.81855,9.81855,1.0035086478012,0
|
| 99 |
+
ADFI.US,D,20210111,000000,9.80161,9.80161,9.80161,9.80161,30.105259434038,0
|
| 100 |
+
ADFI.US,D,20210112,000000,9.79165,9.79165,9.79165,9.79165,1.0035086478012,0
|
| 101 |
+
ADFI.US,D,20210113,000000,9.82453,9.82453,9.82453,9.82453,3.0105259434038,0
|
| 102 |
+
ADFI.US,D,20210114,000000,9.81456,9.81456,9.81456,9.81456,52.182449685667,0
|
| 103 |
+
ADFI.US,D,20210115,000000,9.8345,9.8345,9.82054,9.82054,14548.868375823,0
|
| 104 |
+
ADFI.US,D,20210119,000000,9.83549,9.83549,9.83549,9.83549,55.192975629071,0
|
| 105 |
+
ADFI.US,D,20210120,000000,9.8345,9.8345,9.8345,9.8345,6.0210518868078,0
|
| 106 |
+
ADFI.US,D,20210121,000000,9.84445,9.84445,9.80959,9.81756,3638.7223569275,0
|
| 107 |
+
ADFI.US,D,20210122,000000,9.81456,9.81456,9.81456,9.81456,9.0315778302116,0
|
| 108 |
+
ADFI.US,D,20210125,000000,9.84445,9.84445,9.84445,9.84445,23.08069889943,0
|
| 109 |
+
ADFI.US,D,20210126,000000,9.82453,9.82453,9.82453,9.82453,29.101750786237,0
|
| 110 |
+
ADFI.US,D,20210127,000000,9.84445,9.84445,9.84445,9.84445,46.161397798859,0
|
| 111 |
+
ADFI.US,D,20210128,000000,9.82951,9.82951,9.82453,9.82453,2711.4803663591,0
|
| 112 |
+
ADFI.US,D,20210129,000000,9.85442,9.85442,9.81456,9.81456,184.64559119543,0
|
| 113 |
+
ADFI.US,D,20210201,000000,9.78467,9.81456,9.78467,9.81456,1469.1366603811,0
|
| 114 |
+
ADFI.US,D,20210202,000000,9.81456,9.81456,9.81456,9.81456,22.077190251628,0
|
| 115 |
+
ADFI.US,D,20210203,000000,9.79563,9.79563,9.79563,9.79563,61.214027515879,0
|
| 116 |
+
ADFI.US,D,20210204,000000,9.78666,9.78666,9.78666,9.78666,128.44910691857,0
|
| 117 |
+
ADFI.US,D,20210205,000000,9.78368,9.78368,9.78368,9.78368,18.063155660423,0
|
| 118 |
+
ADFI.US,D,20210208,000000,9.81456,9.81456,9.81456,9.81456,27.094733490635,0
|
| 119 |
+
ADFI.US,D,20210209,000000,9.81954,9.81954,9.81954,9.81954,135.47366745317,0
|
| 120 |
+
ADFI.US,D,20210210,000000,9.81556,9.81556,9.81556,9.81556,32.112276729642,0
|
| 121 |
+
ADFI.US,D,20210211,000000,9.81954,9.81954,9.81756,9.81756,172.60348742183,0
|
| 122 |
+
ADFI.US,D,20210212,000000,9.78965,9.79463,9.78965,9.79463,344.20346619584,0
|
| 123 |
+
ADFI.US,D,20210216,000000,9.7448,9.7448,9.7448,9.7448,82.287709119706,0
|
| 124 |
+
ADFI.US,D,20210217,000000,9.78467,9.78467,9.75577,9.75577,13308.531687141,0
|
| 125 |
+
ADFI.US,D,20210218,000000,9.75377,9.78467,9.73485,9.75976,47518.141490686,0
|
| 126 |
+
ADFI.US,D,20210219,000000,9.75477,9.75477,9.73983,9.73983,2245.8523537793,0
|
| 127 |
+
ADFI.US,D,20210222,000000,9.72488,9.72488,9.67505,9.68701,29515.196349132,0
|
| 128 |
+
ADFI.US,D,20210223,000000,9.69498,9.70495,9.68701,9.68701,1173.1016092797,0
|
| 129 |
+
ADFI.US,D,20210224,000000,9.67306,9.67306,9.67306,9.67306,64.224553459283,0
|
| 130 |
+
ADFI.US,D,20210225,000000,9.6043,9.6043,9.6043,9.6043,104.36489937133,0
|
| 131 |
+
ADFI.US,D,20210226,000000,9.62523,9.64217,9.59632,9.64217,7250.3499803643,0
|
| 132 |
+
ADFI.US,D,20210301,000000,9.65512,9.66509,9.64516,9.64516,205547.67282049,0
|
| 133 |
+
ADFI.US,D,20210302,000000,9.68502,9.69498,9.67007,9.67007,1968.8839669862,0
|
| 134 |
+
ADFI.US,D,20210303,000000,9.64516,9.65512,9.60629,9.62921,1554.4348954442,0
|
| 135 |
+
ADFI.US,D,20210304,000000,9.58636,9.61526,9.58636,9.60032,408.42801965512,0
|
| 136 |
+
ADFI.US,D,20210305,000000,9.56644,9.62523,9.56644,9.60629,6738.5605699857,0
|
| 137 |
+
ADFI.US,D,20210308,000000,9.55347,9.55347,9.55347,9.55347,158.5543663526,0
|
| 138 |
+
ADFI.US,D,20210309,000000,9.59632,9.65512,9.59632,9.60032,899.14374842996,0
|
| 139 |
+
ADFI.US,D,20210310,000000,9.62523,9.62523,9.6043,9.6043,735.57183883834,0
|
| 140 |
+
ADFI.US,D,20210311,000000,9.60629,9.60629,9.59335,9.59335,263.92277437174,0
|
| 141 |
+
ADFI.US,D,20210312,000000,9.53653,9.56644,9.52657,9.5465,3378.8136171469,0
|
| 142 |
+
ADFI.US,D,20210315,000000,9.56144,9.58636,9.55647,9.56644,9575.4795173199,0
|
| 143 |
+
ADFI.US,D,20210316,000000,9.47675,9.58636,9.47675,9.56843,15957.794517336,0
|
| 144 |
+
ADFI.US,D,20210317,000000,9.8046,9.8046,9.55647,9.55647,1276.4630000032,0
|
| 145 |
+
ADFI.US,D,20210318,000000,9.48671,9.51262,9.48671,9.51262,434.51924449796,0
|
| 146 |
+
ADFI.US,D,20210319,000000,9.53653,9.53653,9.52657,9.52657,294.02803380578,0
|
| 147 |
+
ADFI.US,D,20210322,000000,9.52657,9.5465,9.52657,9.5465,336.17539701343,0
|
| 148 |
+
ADFI.US,D,20210323,000000,9.57641,9.59632,9.57641,9.58636,840.94024685748,0
|
| 149 |
+
ADFI.US,D,20210324,000000,9.5774,9.5774,9.5774,9.5774,13.045612421417,0
|
| 150 |
+
ADFI.US,D,20210325,000000,9.5774,9.5774,9.5774,9.5774,203.71225550367,0
|
| 151 |
+
ADFI.US,D,20210326,000000,9.58636,9.6352,9.57938,9.58538,5512.2730023725,0
|
| 152 |
+
ADFI.US,D,20210329,000000,9.57641,9.65512,9.57641,9.58138,16085.240115607,0
|
| 153 |
+
ADFI.US,D,20210330,000000,9.57641,9.59632,9.5465,9.57641,3539.3750007952,0
|
| 154 |
+
ADFI.US,D,20210331,000000,9.58636,9.58636,9.5774,9.5774,961.36128459364,0
|
| 155 |
+
ADFI.US,D,20210401,000000,9.61526,9.6352,9.60232,9.60232,859.0034025179,0
|
| 156 |
+
ADFI.US,D,20210405,000000,9.58636,9.59135,9.58636,9.58735,559.95782547312,0
|
| 157 |
+
ADFI.US,D,20210406,000000,9.60629,9.6352,9.60529,9.61526,777831.59501455,0
|
| 158 |
+
ADFI.US,D,20210407,000000,9.64516,9.64516,9.60729,9.60729,1274.4559827076,0
|
| 159 |
+
ADFI.US,D,20210408,000000,9.61526,9.6332,9.61526,9.62523,540.8911611649,0
|
| 160 |
+
ADFI.US,D,20210409,000000,9.61029,9.61526,9.61029,9.61128,1185.1437130533,0
|
| 161 |
+
ADFI.US,D,20210412,000000,9.60629,9.62523,9.58636,9.61029,4942.2800904213,0
|
| 162 |
+
ADFI.US,D,20210413,000000,9.60529,9.62523,9.59632,9.62523,1307.5717680851,0
|
| 163 |
+
ADFI.US,D,20210414,000000,9.62523,9.63021,9.61626,9.61626,427.49468396335,0
|
| 164 |
+
ADFI.US,D,20210415,000000,9.64017,9.66509,9.64017,9.64615,1549.4173522052,0
|
| 165 |
+
ADFI.US,D,20210416,000000,9.61626,9.6352,9.61526,9.63021,851.97884198329,0
|
| 166 |
+
ADFI.US,D,20210419,000000,9.62523,9.6352,9.61526,9.61526,1098.8419693425,0
|
| 167 |
+
ADFI.US,D,20210420,000000,9.57641,9.60929,9.57641,9.60929,1771.1927633693,0
|
| 168 |
+
ADFI.US,D,20210421,000000,9.61526,9.62024,9.60629,9.62024,5722.0063097629,0
|
| 169 |
+
ADFI.US,D,20210422,000000,9.65512,9.65512,9.5465,9.62323,3258.3925794107,0
|
| 170 |
+
ADFI.US,D,20210423,000000,9.65512,9.65512,9.63021,9.63021,759.65604638558,0
|
| 171 |
+
ADFI.US,D,20210426,000000,9.65512,9.65512,9.63021,9.63021,957.34725000243,0
|
| 172 |
+
ADFI.US,D,20210427,000000,9.61526,9.64516,9.61526,9.62024,3376.8065998513,0
|
| 173 |
+
ADFI.US,D,20210428,000000,9.61526,9.62523,9.61526,9.62423,889.10866195195,0
|
| 174 |
+
ADFI.US,D,20210429,000000,9.61029,9.6352,9.53653,9.60929,13355.696593587,0
|
| 175 |
+
ADFI.US,D,20210430,000000,9.62024,9.62024,9.62024,9.62024,335.17188836563,0
|
| 176 |
+
ADFI.US,D,20210503,000000,9.6352,9.6352,9.62523,9.62523,341.19294025244,0
|
| 177 |
+
ADFI.US,D,20210504,000000,9.64516,9.72488,9.62523,9.62523,6078.2518797324,0
|
| 178 |
+
ADFI.US,D,20210505,000000,9.6352,9.65512,9.62523,9.64516,853.9858592789,0
|
| 179 |
+
ADFI.US,D,20210506,000000,9.71491,9.71491,9.62523,9.63021,1150.0209103802,0
|
| 180 |
+
ADFI.US,D,20210507,000000,9.65512,9.65512,9.6312,9.6312,2672.3435290948,0
|
| 181 |
+
ADFI.US,D,20210510,000000,9.62523,9.65512,9.61029,9.61029,16961.303165137,0
|
| 182 |
+
ADFI.US,D,20210511,000000,9.61526,9.62423,9.61526,9.62423,321.12276729642,0
|
| 183 |
+
ADFI.US,D,20210512,000000,9.59632,9.59632,9.56644,9.56644,4580.0134685651,0
|
| 184 |
+
ADFI.US,D,20210513,000000,9.58636,9.60629,9.58138,9.58138,3969.8802107019,0
|
| 185 |
+
ADFI.US,D,20210514,000000,9.59632,9.62523,9.59632,9.60629,2469.634782239,0
|
| 186 |
+
ADFI.US,D,20210517,000000,9.60629,9.62523,9.57641,9.60132,4742.5818695089,0
|
| 187 |
+
ADFI.US,D,20210518,000000,9.61526,9.61526,9.57641,9.59632,1313.5928199719,0
|
| 188 |
+
ADFI.US,D,20210519,000000,9.59632,9.60629,9.57839,9.57839,3875.5503978086,0
|
| 189 |
+
ADFI.US,D,20210520,000000,9.59632,9.64516,9.59632,9.61526,15224.229695794,0
|
| 190 |
+
ADFI.US,D,20210521,000000,9.60629,9.62523,9.60629,9.61029,4400.3854206086,0
|
| 191 |
+
ADFI.US,D,20210524,000000,9.61526,9.64516,9.61526,9.62921,2767.6768506359,0
|
| 192 |
+
ADFI.US,D,20210525,000000,9.6352,9.67505,9.62523,9.64815,7864.4972728187,0
|
| 193 |
+
ADFI.US,D,20210526,000000,9.65512,9.65512,9.61526,9.6322,1104.8630212292,0
|
| 194 |
+
ADFI.US,D,20210527,000000,9.64516,9.66509,9.60629,9.65512,17390.804866396,0
|
| 195 |
+
ADFI.US,D,20210528,000000,9.64417,9.67505,9.6352,9.6352,1228.2945849088,0
|
| 196 |
+
ADFI.US,D,20210601,000000,9.65512,9.66509,9.61526,9.6352,3649.7609520533,0
|
| 197 |
+
ADFI.US,D,20210602,000000,9.6352,9.69498,9.6352,9.64516,75468.867857896,0
|
| 198 |
+
ADFI.US,D,20210603,000000,9.61526,9.64516,9.60629,9.61526,5305.5502209254,0
|
| 199 |
+
ADFI.US,D,20210604,000000,9.62523,9.66509,9.62523,9.64516,591.06659355496,0
|
| 200 |
+
ADFI.US,D,20210607,000000,9.64516,9.65114,9.64516,9.65114,2027.0874685586,0
|
| 201 |
+
ADFI.US,D,20210608,000000,9.66509,9.66509,9.58636,9.66011,72443.289284775,0
|
| 202 |
+
ADFI.US,D,20210609,000000,9.65512,9.67007,9.65512,9.67007,243.85260141571,0
|
| 203 |
+
ADFI.US,D,20210610,000000,9.66509,9.69498,9.66509,9.68103,8768.6585644876,0
|
| 204 |
+
ADFI.US,D,20210611,000000,9.68502,9.68502,9.68502,9.68502,2814.8417570826,0
|
| 205 |
+
ADFI.US,D,20210614,000000,9.65512,9.67505,9.59135,9.65512,7766.1534253342,0
|
| 206 |
+
ADFI.US,D,20210615,000000,9.66509,9.68502,9.66509,9.67007,7706.9464151139,0
|
| 207 |
+
ADFI.US,D,20210616,000000,9.71491,9.71491,9.64117,9.64117,2334.1611147858,0
|
| 208 |
+
ADFI.US,D,20210617,000000,9.64516,9.67505,9.64516,9.66011,4388.343316835,0
|
| 209 |
+
ADFI.US,D,20210618,000000,9.68502,9.69997,9.65512,9.69997,4488.6941816152,0
|
| 210 |
+
ADFI.US,D,20210621,000000,9.65512,9.6621,9.65512,9.6621,633.21395676261,0
|
| 211 |
+
ADFI.US,D,20210622,000000,9.66509,9.67505,9.66509,9.67505,5176.097605359,0
|
| 212 |
+
ADFI.US,D,20210623,000000,9.66509,9.66509,9.65512,9.65512,1741.0875039352,0
|
| 213 |
+
ADFI.US,D,20210624,000000,9.69498,9.69498,9.68502,9.68502,5953.816807405,0
|
| 214 |
+
ADFI.US,D,20210625,000000,9.69498,9.69498,9.66509,9.66509,665.32623349226,0
|
| 215 |
+
ADFI.US,D,20210628,000000,9.70495,9.70495,9.68602,9.68602,247.86663600691,0
|
| 216 |
+
ADFI.US,D,20210629,000000,9.69498,9.69498,9.65512,9.67306,3813.3328616449,0
|
| 217 |
+
ADFI.US,D,20210630,000000,9.68502,9.68502,9.66509,9.68502,340.18943160464,0
|
| 218 |
+
ADFI.US,D,20210701,000000,9.66509,9.72488,9.66509,9.68502,1438.0278922993,0
|
| 219 |
+
ADFI.US,D,20210702,000000,9.68502,9.69498,9.68502,9.69498,798.79288364982,0
|
| 220 |
+
ADFI.US,D,20210706,000000,9.71491,9.71491,9.68502,9.70495,1675.8594418281,0
|
| 221 |
+
ADFI.US,D,20210707,000000,9.71491,9.73485,9.6352,9.71989,3864.5118026827,0
|
| 222 |
+
ADFI.US,D,20210708,000000,9.71491,9.71491,9.71491,9.71491,142.49822798778,0
|
| 223 |
+
ADFI.US,D,20210709,000000,9.69498,9.73485,9.68502,9.70694,2761.6557987491,0
|
| 224 |
+
ADFI.US,D,20210712,000000,9.69498,9.71491,9.69498,9.69997,3235.3118805113,0
|
| 225 |
+
ADFI.US,D,20210713,000000,9.70495,9.72488,9.69498,9.69598,1569.4875251612,0
|
| 226 |
+
ADFI.US,D,20210714,000000,9.70495,9.70595,9.70495,9.70595,425.48766666775,0
|
| 227 |
+
ADFI.US,D,20210715,000000,9.71491,9.71491,9.69498,9.69498,1548.4138435574,0
|
| 228 |
+
ADFI.US,D,20210716,000000,9.69498,9.71491,9.69498,9.69498,1893.620818401,0
|
| 229 |
+
ADFI.US,D,20210719,000000,9.69299,9.69299,9.69299,9.69299,238.8350581767,0
|
| 230 |
+
ADFI.US,D,20210720,000000,9.72488,9.7448,9.71292,9.71292,1920.7155518917,0
|
| 231 |
+
ADFI.US,D,20210721,000000,9.71491,9.71491,9.67505,9.69399,995.48057861887,0
|
| 232 |
+
ADFI.US,D,20210722,000000,9.72488,9.7448,9.71791,9.71791,1671.8454072369,0
|
| 233 |
+
ADFI.US,D,20210723,000000,9.73485,9.7448,9.69498,9.71292,4908.1607963961,0
|
| 234 |
+
ADFI.US,D,20210726,000000,9.70495,9.70495,9.70495,9.70495,133.46665015757,0
|
| 235 |
+
ADFI.US,D,20210727,000000,9.72488,9.72488,9.69498,9.71791,2970.3855974918,0
|
| 236 |
+
ADFI.US,D,20210728,000000,9.71491,9.7189,9.71491,9.7189,249.87365330252,0
|
| 237 |
+
ADFI.US,D,20210729,000000,9.69498,9.72488,9.69498,9.71491,789.76130581961,0
|
| 238 |
+
ADFI.US,D,20210730,000000,9.7448,9.7448,9.70495,9.71491,648.26658647963,0
|
| 239 |
+
ADFI.US,D,20210802,000000,9.7448,9.7448,9.73485,9.73485,2401.3961941885,0
|
| 240 |
+
ADFI.US,D,20210803,000000,9.72986,9.72986,9.72986,9.72986,143.50173663558,0
|
| 241 |
+
ADFI.US,D,20210804,000000,9.73485,9.73485,9.70495,9.71989,2297.0312948172,0
|
| 242 |
+
ADFI.US,D,20210805,000000,9.70495,9.71491,9.61526,9.70794,3936.7644253244,0
|
| 243 |
+
ADFI.US,D,20210806,000000,9.69498,9.70495,9.68502,9.68701,81286.2074892,0
|
| 244 |
+
ADFI.US,D,20210809,000000,9.67505,9.67505,9.65512,9.67007,8121.3954866558,0
|
| 245 |
+
ADFI.US,D,20210810,000000,9.66011,9.67505,9.65512,9.65512,4779.7116894775,0
|
| 246 |
+
ADFI.US,D,20210811,000000,9.66509,9.69498,9.61526,9.66011,18201.63985382,0
|
| 247 |
+
ADFI.US,D,20210812,000000,9.66509,9.66509,9.65014,9.65014,1707.9717185578,0
|
| 248 |
+
ADFI.US,D,20210813,000000,9.68502,9.69498,9.68502,9.689,940.28760298981,0
|
| 249 |
+
ADFI.US,D,20210816,000000,9.71491,9.71491,9.63021,9.68701,4169.5784316143,0
|
| 250 |
+
ADFI.US,D,20210817,000000,9.66509,9.67505,9.66509,9.67505,1253.3823011038,0
|
| 251 |
+
ADFI.US,D,20210818,000000,9.66509,9.68502,9.65512,9.67505,3466.1188695057,0
|
| 252 |
+
ADFI.US,D,20210819,000000,9.69498,9.69498,9.68602,9.68602,1449.0664874251,0
|
| 253 |
+
ADFI.US,D,20210820,000000,9.69498,9.69498,9.67804,9.67804,1068.7367099084,0
|
| 254 |
+
ADFI.US,D,20210823,000000,9.67505,9.73485,9.67505,9.68502,11101.816170625,0
|
| 255 |
+
ADFI.US,D,20210824,000000,9.70495,9.71491,9.69698,9.69698,2967.3750715484,0
|
| 256 |
+
ADFI.US,D,20210825,000000,9.70495,9.71491,9.69997,9.69997,1593.5717327084,0
|
| 257 |
+
ADFI.US,D,20210826,000000,9.66509,9.70495,9.66509,9.67605,1840.4348600675,0
|
| 258 |
+
ADFI.US,D,20210827,000000,9.68602,9.7448,9.68502,9.72786,16250.819042494,0
|
| 259 |
+
ADFI.US,D,20210830,000000,9.63619,9.71989,9.63619,9.71989,2032.1050117976,0
|
| 260 |
+
ADFI.US,D,20210831,000000,9.71989,9.71989,9.71989,9.71989,6.0210518868078,0
|
| 261 |
+
ADFI.US,D,20210901,000000,9.71491,9.73485,9.70495,9.72986,2086.2944787789,0
|
| 262 |
+
ADFI.US,D,20210902,000000,9.73485,9.75477,9.73485,9.73783,2076.2593923009,0
|
| 263 |
+
ADFI.US,D,20210903,000000,9.73485,9.73485,9.72986,9.72986,104.36489937133,0
|
| 264 |
+
ADFI.US,D,20210907,000000,9.68502,9.71491,9.68502,9.69997,2003.0032610114,0
|
| 265 |
+
ADFI.US,D,20210908,000000,9.69498,9.71491,9.69498,9.70993,340.18943160464,0
|
| 266 |
+
ADFI.US,D,20210909,000000,9.72986,9.72986,9.72986,9.72986,161.56489229601,0
|
| 267 |
+
ADFI.US,D,20210910,000000,9.72488,9.72488,9.72488,9.72488,864.02094575691,0
|
| 268 |
+
ADFI.US,D,20210913,000000,9.74382,9.75477,9.72588,9.73983,3725.0241006384,0
|
| 269 |
+
ADFI.US,D,20210914,000000,9.7448,9.75477,9.73485,9.7448,3300.5399426184,0
|
| 270 |
+
ADFI.US,D,20210915,000000,9.72488,9.73485,9.72488,9.73485,814.84902201465,0
|
| 271 |
+
ADFI.US,D,20210916,000000,9.71491,9.73485,9.71491,9.71989,2608.1189756355,0
|
| 272 |
+
ADFI.US,D,20210917,000000,9.70495,9.70993,9.70495,9.70993,471.6490644666,0
|
| 273 |
+
ADFI.US,D,20210920,000000,9.72488,9.72488,9.70495,9.70495,1054.6875888391,0
|
| 274 |
+
ADFI.US,D,20210921,000000,9.73485,9.73485,9.71989,9.71989,3651.7679693489,0
|
| 275 |
+
ADFI.US,D,20210922,000000,9.73485,9.7448,9.73086,9.73086,2703.4522971767,0
|
| 276 |
+
ADFI.US,D,20210923,000000,9.73485,9.73485,9.69997,9.69997,3632.7013050407,0
|
| 277 |
+
ADFI.US,D,20210924,000000,9.67505,9.68004,9.67505,9.68004,1028.5963639963,0
|
| 278 |
+
ADFI.US,D,20210927,000000,9.66509,9.67505,9.66509,9.67007,1346.7086053494,0
|
| 279 |
+
ADFI.US,D,20210928,000000,9.6352,9.6352,9.61526,9.63021,1348.7156226449,0
|
| 280 |
+
ADFI.US,D,20210929,000000,9.64017,9.65512,9.62523,9.62523,5241.3256674662,0
|
| 281 |
+
ADFI.US,D,20210930,000000,9.61526,9.65512,9.61526,9.64017,6986.4272059926,0
|
| 282 |
+
ADFI.US,D,20211001,000000,9.62523,9.66509,9.62523,9.66011,6300.0272908965,0
|
| 283 |
+
ADFI.US,D,20211004,000000,9.64017,9.64017,9.64017,9.64017,56.196484276873,0
|
| 284 |
+
ADFI.US,D,20211005,000000,9.61526,9.64516,9.61526,9.62523,1355.7401831795,0
|
| 285 |
+
ADFI.US,D,20211006,000000,9.62523,9.62523,9.59632,9.61926,9410.9040990805,0
|
| 286 |
+
ADFI.US,D,20211007,000000,9.61029,9.61029,9.61029,9.61029,157.5508577048,0
|
| 287 |
+
ADFI.US,D,20211008,000000,9.5774,9.60629,9.5774,9.59135,5231.2905809881,0
|
| 288 |
+
ADFI.US,D,20211011,000000,9.56644,9.57141,9.56644,9.57141,927.24199056839,0
|
| 289 |
+
ADFI.US,D,20211012,000000,9.57641,9.58138,9.57641,9.58138,2734.5610652585,0
|
| 290 |
+
ADFI.US,D,20211013,000000,9.60629,9.62523,9.58636,9.61227,10768.651299555,0
|
| 291 |
+
ADFI.US,D,20211014,000000,9.6352,9.6352,9.63021,9.63021,1204.2103773616,0
|
| 292 |
+
ADFI.US,D,20211015,000000,9.60629,9.62024,9.60629,9.62024,308.077154875,0
|
| 293 |
+
ADFI.US,D,20211018,000000,9.61029,9.61526,9.59632,9.61029,4913.1783396352,0
|
| 294 |
+
ADFI.US,D,20211019,000000,9.59533,9.61526,9.59533,9.60132,2157.5435927728,0
|
| 295 |
+
ADFI.US,D,20211020,000000,9.61526,9.61526,9.60132,9.60132,696.4350015741,0
|
| 296 |
+
ADFI.US,D,20211021,000000,9.59632,9.59632,9.57641,9.57641,1304.5612421417,0
|
| 297 |
+
ADFI.US,D,20211022,000000,9.58636,9.58636,9.57641,9.58138,1325.6349237455,0
|
| 298 |
+
ADFI.US,D,20211025,000000,9.60529,9.62523,9.59632,9.59632,2431.5014536226,0
|
| 299 |
+
ADFI.US,D,20211026,000000,8.90904,9.60529,8.90904,9.59632,1611.6348883689,0
|
| 300 |
+
ADFI.US,D,20211027,000000,9.62024,9.62024,9.62024,9.62024,56.196484276873,0
|
| 301 |
+
ADFI.US,D,20211028,000000,9.60629,9.6352,9.60629,9.62024,691.41745833508,0
|
| 302 |
+
ADFI.US,D,20211029,000000,9.60629,9.62523,9.60629,9.62523,434.51924449796,0
|
| 303 |
+
ADFI.US,D,20211101,000000,9.60629,9.60629,9.60132,9.60132,731.55780424714,0
|
| 304 |
+
ADFI.US,D,20211102,000000,9.62024,9.6352,9.60629,9.62024,929.249007864,0
|
| 305 |
+
ADFI.US,D,20211103,000000,9.60629,9.6352,9.59632,9.61526,2492.7154811384,0
|
| 306 |
+
ADFI.US,D,20211104,000000,9.64516,9.66509,9.64516,9.65512,10564.939044052,0
|
| 307 |
+
ADFI.US,D,20211105,000000,9.67505,9.68004,9.65512,9.68004,1456.0910479596,0
|
| 308 |
+
ADFI.US,D,20211108,000000,9.68502,9.68502,9.67007,9.67007,660.30869025325,0
|
| 309 |
+
ADFI.US,D,20211109,000000,9.70495,9.70495,9.67505,9.69,4864.0064158928,0
|
| 310 |
+
ADFI.US,D,20211110,000000,9.6352,9.6352,9.61526,9.62024,3247.3539842849,0
|
| 311 |
+
ADFI.US,D,20211111,000000,9.60629,9.62124,9.59632,9.61029,1956.8418632125,0
|
| 312 |
+
ADFI.US,D,20211112,000000,9.62523,9.62523,9.59632,9.61029,7057.6763199865,0
|
| 313 |
+
ADFI.US,D,20211115,000000,9.60629,9.60629,9.58138,9.58138,559.95782547312,0
|
| 314 |
+
ADFI.US,D,20211116,000000,9.57141,9.58636,9.55647,9.57141,5365.7607397934,0
|
| 315 |
+
ADFI.US,D,20211117,000000,9.58538,9.58538,9.58538,9.58538,40.140345912052,0
|
| 316 |
+
ADFI.US,D,20211118,000000,9.57641,9.58138,9.57641,9.58138,1938.7787075521,0
|
| 317 |
+
ADFI.US,D,20211119,000000,9.60529,9.60529,9.57641,9.57641,731.55780424714,0
|
| 318 |
+
ADFI.US,D,20211122,000000,9.58636,9.58636,9.50665,9.54153,8179.5989882284,0
|
| 319 |
+
ADFI.US,D,20211123,000000,9.50665,9.53653,9.49668,9.51162,1158.0489795627,0
|
| 320 |
+
ADFI.US,D,20211124,000000,9.48671,9.51662,9.48671,9.51662,333.16487107002,0
|
| 321 |
+
ADFI.US,D,20211126,000000,9.55647,9.56644,9.53653,9.55447,8247.8375762788,0
|
| 322 |
+
ADFI.US,D,20211129,000000,9.47675,9.57641,9.47675,9.55647,2981.4241926176,0
|
| 323 |
+
ADFI.US,D,20211130,000000,9.56644,9.56644,9.56144,9.56144,607.12273191978,0
|
| 324 |
+
ADFI.US,D,20211201,000000,9.53653,9.57641,9.53653,9.56544,1117.9086336506,0
|
| 325 |
+
ADFI.US,D,20211202,000000,9.55647,9.57141,9.5465,9.57141,2358.2453223331,0
|
| 326 |
+
ADFI.US,D,20211203,000000,9.57641,9.6033,9.57641,9.6033,1871.5436281494,0
|
| 327 |
+
ADFI.US,D,20211206,000000,9.59632,9.59632,9.59135,9.59135,642.24553459283,0
|
| 328 |
+
ADFI.US,D,20211207,000000,9.61526,9.61526,9.59632,9.59632,1393.873511796,0
|
| 329 |
+
ADFI.US,D,20211208,000000,9.58636,9.58636,9.57641,9.57641,446.56134827158,0
|
| 330 |
+
ADFI.US,D,20211209,000000,9.45651,9.6352,9.45651,9.56544,3223.2697767378,0
|
| 331 |
+
ADFI.US,D,20211210,000000,9.56644,9.58636,9.53653,9.55149,8612.1112154307,0
|
| 332 |
+
ADFI.US,D,20211213,000000,9.59533,9.59533,9.56644,9.58138,1242.343705978,0
|
| 333 |
+
ADFI.US,D,20211214,000000,9.5465,9.56644,9.5465,9.55149,1357.7472004752,0
|
| 334 |
+
ADFI.US,D,20211215,000000,9.45651,9.53653,9.45651,9.52359,2057.1927279926,0
|
| 335 |
+
ADFI.US,D,20211216,000000,9.53653,9.55647,9.53156,9.53156,580.02799842915,0
|
| 336 |
+
ADFI.US,D,20211217,000000,9.65512,9.65512,9.53653,9.55149,4889.0941320879,0
|
| 337 |
+
ADFI.US,D,20211220,000000,9.53653,9.55647,9.53554,9.53554,4310.0696423065,0
|
| 338 |
+
ADFI.US,D,20211221,000000,9.49668,9.53256,9.49668,9.53256,5515.2835283159,0
|
| 339 |
+
ADFI.US,D,20211222,000000,9.53653,9.56644,9.53653,9.55149,2319.1084850688,0
|
| 340 |
+
ADFI.US,D,20211223,000000,9.5465,9.56544,9.5465,9.55149,1052.6805715436,0
|
| 341 |
+
ADFI.US,D,20211227,000000,9.51662,9.57641,9.51662,9.57141,3889.5995188778,0
|
| 342 |
+
ADFI.US,D,20211228,000000,9.5465,9.56644,9.5465,9.56144,1839.4313514198,0
|
| 343 |
+
ADFI.US,D,20211229,000000,9.55547,9.55647,9.53156,9.53156,3822.3644394751,0
|
| 344 |
+
ADFI.US,D,20211230,000000,9.53653,9.54153,9.53653,9.54153,361.26311320847,0
|
| 345 |
+
ADFI.US,D,20211231,000000,9.56644,9.65512,9.51162,9.51662,37067.602432484,0
|
| 346 |
+
ADFI.US,D,20220103,000000,9.48671,9.50166,9.48671,9.50166,294.02803380578,0
|
| 347 |
+
ADFI.US,D,20220104,000000,9.49668,9.49668,9.47675,9.49668,11028.560039336,0
|
| 348 |
+
ADFI.US,D,20220105,000000,9.45154,9.46648,9.45154,9.45651,6122.4062602357,0
|
| 349 |
+
ADFI.US,D,20220106,000000,9.44656,9.45651,9.41906,9.45134,4142.4836981237,0
|
| 350 |
+
ADFI.US,D,20220107,000000,9.42164,9.42663,9.38686,9.41168,1604.6103278343,0
|
| 351 |
+
ADFI.US,D,20220110,000000,9.39672,9.40659,9.38676,9.40659,1032.6103985875,0
|
| 352 |
+
ADFI.US,D,20220111,000000,9.41666,9.42663,9.41666,9.42663,405.41749371172,0
|
| 353 |
+
ADFI.US,D,20220112,000000,9.42663,9.4314,9.41666,9.4314,4346.1959536274,0
|
| 354 |
+
ADFI.US,D,20220113,000000,9.41666,9.41666,9.41666,9.41666,72.252622641692,0
|
| 355 |
+
ADFI.US,D,20220114,000000,9.38178,9.38178,9.38178,9.38178,21.073681603827,0
|
| 356 |
+
ADFI.US,D,20220118,000000,9.31721,9.35697,9.31721,9.33046,1013.5437342793,0
|
| 357 |
+
ADFI.US,D,20220119,000000,9.36684,9.37691,9.33703,9.35397,6861.9921336652,0
|
| 358 |
+
ADFI.US,D,20220120,000000,9.37691,9.37691,9.347,9.3504,36546.781444275,0
|
| 359 |
+
ADFI.US,D,20220121,000000,9.37691,9.37691,9.36194,9.36194,594.07711949837,0
|
| 360 |
+
ADFI.US,D,20220124,000000,9.33703,9.34203,9.33703,9.34203,363.27013050407,0
|
| 361 |
+
ADFI.US,D,20220125,000000,9.35687,9.36694,9.31721,9.33703,4846.9467688802,0
|
| 362 |
+
ADFI.US,D,20220126,000000,9.32826,9.35697,9.2921,9.2921,4891.1011493834,0
|
| 363 |
+
ADFI.US,D,20220127,000000,9.32708,9.33703,9.2923,9.2923,11141.956516538,0
|
| 364 |
+
ADFI.US,D,20220128,000000,9.29718,9.31711,9.28233,9.30216,3345.6978317695,0
|
| 365 |
+
ADFI.US,D,20220131,000000,9.27735,9.30226,9.27735,9.30226,7147.9920982886,0
|
| 366 |
+
ADFI.US,D,20220201,000000,9.28731,9.347,9.28731,9.3191,4842.932734289,0
|
| 367 |
+
ADFI.US,D,20220202,000000,9.347,9.347,9.33206,9.33206,3201.1925864862,0
|
| 368 |
+
ADFI.US,D,20220203,000000,9.28233,9.28233,9.26748,9.28233,411.43854559853,0
|
| 369 |
+
ADFI.US,D,20220204,000000,9.21756,9.24745,9.21756,9.2325,2996.4768223347,0
|
| 370 |
+
ADFI.US,D,20220207,000000,9.24247,9.25742,9.22753,9.24267,57753.92969826,0
|
| 371 |
+
ADFI.US,D,20220208,000000,9.15797,9.24745,9.15797,9.2325,5273.4379441958,0
|
| 372 |
+
ADFI.US,D,20220209,000000,9.24745,9.2624,9.24745,9.24855,1672.8489158848,0
|
| 373 |
+
ADFI.US,D,20220210,000000,9.20759,9.20759,9.15458,9.15458,6565.9570825638,0
|
| 374 |
+
ADFI.US,D,20220211,000000,9.20759,9.20759,9.16784,9.18298,14373.254362457,0
|
| 375 |
+
ADFI.US,D,20220214,000000,9.1777,9.1778,9.1479,9.15289,18601.036295644,0
|
| 376 |
+
ADFI.US,D,20220215,000000,9.16774,9.16774,9.15289,9.15289,829.90165173166,0
|
| 377 |
+
ADFI.US,D,20220216,000000,9.1479,9.15787,9.12798,9.148,5563.4519434104,0
|
| 378 |
+
ADFI.US,D,20220217,000000,9.18766,9.18766,9.1489,9.16285,4339.1713930928,0
|
| 379 |
+
ADFI.US,D,20220218,000000,9.15787,9.16784,9.08811,9.16315,5290.4975912084,0
|
| 380 |
+
ADFI.US,D,20220222,000000,9.13803,9.13803,9.12798,9.13375,10398.356608517,0
|
| 381 |
+
ADFI.US,D,20220223,000000,9.11801,9.12798,9.10307,9.10307,6594.0553247023,0
|
| 382 |
+
ADFI.US,D,20220224,000000,9.10804,9.12798,9.09808,9.12359,3527.3328970215,0
|
| 383 |
+
ADFI.US,D,20220225,000000,9.13793,9.16684,9.13793,9.15797,1516.3015668278,0
|
| 384 |
+
ADFI.US,D,20220228,000000,9.148,9.20759,9.148,9.19295,5588.5396596054,0
|
| 385 |
+
ADFI.US,D,20220301,000000,9.20769,9.23759,9.20769,9.21267,2829.8943867996,0
|
| 386 |
+
ADFI.US,D,20220302,000000,9.16774,9.16774,9.10804,9.12916,4643.2345133765,0
|
| 387 |
+
ADFI.US,D,20220303,000000,9.16784,9.16784,9.16006,9.16006,2643.2417783086,0
|
| 388 |
+
ADFI.US,D,20220304,000000,9.18766,9.18776,9.1479,9.1481,4885.0800974967,0
|
| 389 |
+
ADFI.US,D,20220307,000000,9.10804,9.12798,9.06819,9.06958,5163.0519929376,0
|
| 390 |
+
ADFI.US,D,20220308,000000,9.03838,9.05324,9.03828,9.05324,11996.945884465,0
|
| 391 |
+
ADFI.US,D,20220309,000000,9.04825,9.06819,9.04825,9.06559,6754.6167083505,0
|
| 392 |
+
ADFI.US,D,20220310,000000,9.02334,9.02334,8.99843,9.01347,2208.7225338106,0
|
| 393 |
+
ADFI.US,D,20220311,000000,9.00839,9.00839,8.99325,8.99325,1951.8243199735,0
|
| 394 |
+
ADFI.US,D,20220314,000000,8.9486,8.9486,8.89609,8.89609,2788.7505322398,0
|
| 395 |
+
ADFI.US,D,20220315,000000,8.95857,8.95857,8.91871,8.93385,1713.9927704446,0
|
| 396 |
+
ADFI.US,D,20220316,000000,8.98348,8.98766,8.91871,8.98766,5298.5256603908,0
|
| 397 |
+
ADFI.US,D,20220317,000000,9.02334,9.02334,9.02334,9.02334,94.329812893321,0
|
| 398 |
+
ADFI.US,D,20220318,000000,9.03331,9.04835,9.01836,9.04835,3690.9048066132,0
|
| 399 |
+
ADFI.US,D,20220321,000000,9.02833,9.02833,8.93365,8.93365,2600.0909064532,0
|
| 400 |
+
ADFI.US,D,20220322,000000,8.96355,8.99843,8.95867,8.97431,8009.0025181021,0
|
| 401 |
+
ADFI.US,D,20220323,000000,8.98846,8.99843,8.98846,8.99843,10400.363625812,0
|
| 402 |
+
ADFI.US,D,20220324,000000,8.96853,8.98348,8.9486,8.98348,990.46303537987,0
|
| 403 |
+
ADFI.US,D,20220325,000000,8.92867,8.92867,8.92867,8.92867,162.56840094381,0
|
| 404 |
+
ADFI.US,D,20220328,000000,8.9486,8.95857,8.92867,8.95857,14535.822763401,0
|
| 405 |
+
ADFI.US,D,20220329,000000,9.0074,9.01357,8.97869,9.01357,976.41391431065,0
|
| 406 |
+
ADFI.US,D,20220330,000000,9.01836,9.02833,9.00341,9.02164,3328.6381847569,0
|
| 407 |
+
ADFI.US,D,20220331,000000,9.01337,9.02833,8.99843,9.01069,2194.6734127415,0
|
| 408 |
+
ADFI.US,D,20220401,000000,8.96355,9.01836,8.9487,8.99345,12069.198507107,0
|
| 409 |
+
ADFI.US,D,20220404,000000,8.98846,9.01337,8.98846,9.01337,2243.8453364837,0
|
| 410 |
+
ADFI.US,D,20220405,000000,8.93864,8.9486,8.90874,8.91861,3075.754005511,0
|
| 411 |
+
ADFI.US,D,20220406,000000,8.8898,8.90376,8.88881,8.90376,3145.999610857,0
|
| 412 |
+
ADFI.US,D,20220407,000000,8.88881,8.88881,8.88383,8.88383,1815.3471438726,0
|
| 413 |
+
ADFI.US,D,20220408,000000,8.86889,8.91871,8.84895,8.85255,3980.9188058278,0
|
| 414 |
+
ADFI.US,D,20220411,000000,8.81906,8.81906,8.78916,8.79414,15007.471827867,0
|
| 415 |
+
ADFI.US,D,20220412,000000,9.11801,9.11801,8.83898,8.84398,16926.180362465,0
|
| 416 |
+
ADFI.US,D,20220413,000000,8.85902,8.88881,8.85902,8.86389,1424.9822798778,0
|
| 417 |
+
ADFI.US,D,20220414,000000,8.81906,8.81906,8.78916,8.79414,2408.4207547231,0
|
| 418 |
+
ADFI.US,D,20220418,000000,8.78916,8.78916,8.78209,8.78209,10415.416255529,0
|
| 419 |
+
ADFI.US,D,20220419,000000,8.76923,8.76923,8.74931,8.7499,12135.430077861,0
|
| 420 |
+
ADFI.US,D,20220420,000000,8.79913,8.79913,8.75926,8.77611,18183.576698159,0
|
| 421 |
+
ADFI.US,D,20220421,000000,8.73934,8.75926,8.71931,8.71931,21175.035977255,0
|
| 422 |
+
ADFI.US,D,20220422,000000,8.69947,8.71443,8.69947,8.71443,2408.4207547231,0
|
| 423 |
+
ADFI.US,D,20220425,000000,8.74931,8.78916,8.74931,8.76923,4444.539801112,0
|
| 424 |
+
ADFI.US,D,20220426,000000,8.78916,8.78916,8.75926,8.77919,8184.6165314673,0
|
| 425 |
+
ADFI.US,D,20220427,000000,8.72937,8.73435,8.72021,8.72021,2338.175149377,0
|
| 426 |
+
ADFI.US,D,20220428,000000,8.62981,8.7233,8.62981,8.7233,6781.7114418411,0
|
| 427 |
+
ADFI.US,D,20220429,000000,8.70446,8.70446,8.66459,8.66459,9445.0233931058,0
|
| 428 |
+
ADFI.US,D,20220502,000000,8.64965,8.64965,8.61986,8.63171,980.42794890186,0
|
| 429 |
+
ADFI.US,D,20220503,000000,8.6895,8.70934,8.68453,8.68453,1824.3787217027,0
|
| 430 |
+
ADFI.US,D,20220504,000000,8.66459,8.73435,8.66459,8.73435,579.02448978134,0
|
| 431 |
+
ADFI.US,D,20220505,000000,8.66949,8.66949,8.58986,8.61956,12907.12822802,0
|
| 432 |
+
ADFI.US,D,20220506,000000,8.57989,8.62961,8.57989,8.59484,9605.5847767539,0
|
| 433 |
+
ADFI.US,D,20220509,000000,8.56993,8.6048,8.56993,8.6048,18815.787146274,0
|
| 434 |
+
ADFI.US,D,20220510,000000,8.67856,8.67856,8.6098,8.61976,10979.388115593,0
|
| 435 |
+
ADFI.US,D,20220511,000000,8.59166,8.63968,8.59166,8.62274,7033.5921124392,0
|
| 436 |
+
ADFI.US,D,20220512,000000,8.59983,8.63968,8.59983,8.61627,8951.2971383875,0
|
| 437 |
+
ADFI.US,D,20220513,000000,8.61976,8.61976,8.58983,8.59482,5115.984460197,0
|
| 438 |
+
ADFI.US,D,20220516,000000,8.62973,8.64959,8.60979,8.62475,3662.5797840046,0
|
| 439 |
+
ADFI.US,D,20220517,000000,8.60969,8.60979,8.57985,8.59003,4364.2234207871,0
|
| 440 |
+
ADFI.US,D,20220518,000000,8.59981,8.60979,8.57985,8.60479,5353.5409486505,0
|
| 441 |
+
ADFI.US,D,20220519,000000,8.61976,8.63961,8.60979,8.62115,3510.2228800176,0
|
| 442 |
+
ADFI.US,D,20220520,000000,8.61976,8.63473,8.61976,8.63473,5776.531826825,0
|
| 443 |
+
ADFI.US,D,20220523,000000,8.57985,8.63971,8.57985,8.61976,3299.7297889828,0
|
| 444 |
+
ADFI.US,D,20220524,000000,8.65967,8.67962,8.64969,8.67463,4211.8665168001,0
|
| 445 |
+
ADFI.US,D,20220525,000000,8.68959,8.70955,8.66965,8.70955,5587.0880448938,0
|
| 446 |
+
ADFI.US,D,20220526,000000,8.73449,8.73798,8.73449,8.73798,1915.4871284162,0
|
| 447 |
+
ADFI.US,D,20220527,000000,8.76941,8.7744,8.76941,8.7744,7457.4695109454,0
|
| 448 |
+
ADFI.US,D,20220531,000000,8.71953,8.74447,8.71953,8.72282,4536.6272858251,0
|
| 449 |
+
ADFI.US,D,20220601,000000,8.69957,8.71953,8.69708,8.70456,7681.9954747158,0
|
| 450 |
+
ADFI.US,D,20220602,000000,8.71454,8.7295,8.69967,8.72481,20116.123066555,0
|
| 451 |
+
ADFI.US,D,20220603,000000,8.70456,8.7295,8.68441,8.68441,12375.991404791,0
|
| 452 |
+
ADFI.US,D,20220606,000000,8.68959,8.69957,8.65947,8.65947,6172.4593075809,0
|
| 453 |
+
ADFI.US,D,20220607,000000,8.64969,8.71953,8.64969,8.6886,11586.141139385,0
|
| 454 |
+
ADFI.US,D,20220608,000000,8.64969,8.67962,8.62983,8.66945,6329.8279518307,0
|
| 455 |
+
ADFI.US,D,20220609,000000,8.63971,8.64969,8.61986,8.62475,2683.2857366668,0
|
| 456 |
+
ADFI.US,D,20220610,000000,8.53007,8.62973,8.51002,8.54104,11715.444038162,0
|
| 457 |
+
ADFI.US,D,20220613,000000,8.38032,8.42023,8.35039,8.35787,13158.825233829,0
|
| 458 |
+
ADFI.US,D,20220614,000000,8.37035,8.3903,8.34041,8.3903,21622.652189532,0
|
| 459 |
+
ADFI.US,D,20220615,000000,8.42023,8.47012,8.41025,8.44517,20451.909664158,0
|
| 460 |
+
ADFI.US,D,20220616,000000,8.38531,8.41524,8.38032,8.41524,17743.565226177,0
|
| 461 |
+
ADFI.US,D,20220617,000000,8.40028,8.44018,8.40028,8.42522,8458.8152154393,0
|
| 462 |
+
ADFI.US,D,20220621,000000,8.4302,8.4302,8.38032,8.3897,23302.587525599,0
|
| 463 |
+
ADFI.US,D,20220622,000000,8.47012,8.47012,8.4306,8.45904,15412.103655953,0
|
| 464 |
+
ADFI.US,D,20220623,000000,8.49006,8.49006,8.45016,8.46592,7521.6197863084,0
|
| 465 |
+
ADFI.US,D,20220624,000000,8.46014,8.51002,8.46014,8.48388,18567.49532537,0
|
| 466 |
+
ADFI.US,D,20220627,000000,8.47012,8.47012,8.44018,8.44517,11718.45108232,0
|
| 467 |
+
ADFI.US,D,20220628,000000,7.86164,8.46014,7.86164,8.44018,85796.983905763,0
|
| 468 |
+
ADFI.US,D,20220629,000000,8.44018,8.46004,8.44018,8.45365,38042.115638294,0
|
| 469 |
+
ADFI.US,D,20220630,000000,8.45016,8.49006,8.44018,8.49006,19544.784676603,0
|
| 470 |
+
ADFI.US,D,20220701,000000,8.80932,8.80932,8.48008,8.55731,14318.541930626,0
|
| 471 |
+
ADFI.US,D,20220705,000000,8.49006,8.52997,8.49006,8.52319,4637.8644391323,0
|
| 472 |
+
ADFI.US,D,20220706,000000,8.49006,8.49006,8.47012,8.48508,2483.81847421,0
|
| 473 |
+
ADFI.US,D,20220707,000000,8.49006,8.51002,8.47012,8.49006,8344.547537449,0
|
| 474 |
+
ADFI.US,D,20220708,000000,8.50004,8.51002,8.47012,8.48916,175935.1372271,0
|
| 475 |
+
ADFI.US,D,20220711,000000,8.50004,8.52,8.50004,8.5161,18532.413143531,0
|
| 476 |
+
ADFI.US,D,20220712,000000,8.53995,8.54992,8.50014,8.51052,12139.437264389,0
|
| 477 |
+
ADFI.US,D,20220713,000000,8.48008,8.54992,8.48008,8.52448,5360.5573850183,0
|
| 478 |
+
ADFI.US,D,20220714,000000,8.4751,8.48817,8.4751,8.48817,2716.3632224008,0
|
| 479 |
+
ADFI.US,D,20220715,000000,8.52997,8.53017,8.52997,8.53017,1110.6016422214,0
|
| 480 |
+
ADFI.US,D,20220718,000000,7.94135,8.52,7.94135,8.50662,5731.4261644605,0
|
| 481 |
+
ADFI.US,D,20220719,000000,8.52,8.53985,8.51002,8.52498,5358.5526889132,0
|
| 482 |
+
ADFI.US,D,20220720,000000,7.83171,8.54992,7.83171,8.53496,2038.7759388794,0
|
| 483 |
+
ADFI.US,D,20220721,000000,8.56988,8.58893,8.53995,8.58893,8994.0690754991,0
|
| 484 |
+
ADFI.US,D,20220722,000000,8.63971,8.63971,8.59981,8.62495,7440.4295940521,0
|
| 485 |
+
ADFI.US,D,20220725,000000,8.58983,8.61966,8.58983,8.60479,1949.5669622028,0
|
| 486 |
+
ADFI.US,D,20220726,000000,8.61976,8.62973,8.59482,8.59482,4890.456148374,0
|
| 487 |
+
ADFI.US,D,20220727,000000,8.60979,8.66965,8.60979,8.63991,5147.0572498259,0
|
| 488 |
+
ADFI.US,D,20220728,000000,8.67962,8.69957,8.61477,8.69957,117609.50639748,0
|
| 489 |
+
ADFI.US,D,20220729,000000,8.69957,8.71454,8.69957,8.71454,4916.5171977402,0
|
| 490 |
+
ADFI.US,D,20220801,000000,8.65977,8.74946,8.65977,8.73449,20025.911741825,0
|
| 491 |
+
ADFI.US,D,20220802,000000,8.67962,8.68959,8.64659,8.64659,1200.8129669506,0
|
| 492 |
+
ADFI.US,D,20220803,000000,8.58983,8.69957,8.58983,8.69728,4448.420657201,0
|
| 493 |
+
ADFI.US,D,20220804,000000,8.71953,8.71953,8.68959,8.70456,28540.858448207,0
|
| 494 |
+
ADFI.US,D,20220805,000000,8.63971,8.64969,8.62973,8.64471,2721.3749626635,0
|
| 495 |
+
ADFI.US,D,20220808,000000,8.70955,8.70955,8.67962,8.68969,2676.269300299,0
|
| 496 |
+
ADFI.US,D,20220809,000000,8.69957,8.69957,8.63971,8.66216,1453.4046761923,0
|
| 497 |
+
ADFI.US,D,20220810,000000,8.71953,8.71953,8.69957,8.70456,3733.7464957354,0
|
| 498 |
+
ADFI.US,D,20220811,000000,8.7295,8.73948,8.6887,8.6887,1378.2285722513,0
|
| 499 |
+
ADFI.US,D,20220812,000000,8.68969,8.71953,8.68959,8.71953,8066.8971268936,0
|
| 500 |
+
ADFI.US,D,20220815,000000,8.74939,8.74949,8.71953,8.73451,13731.474474458,0
|
| 501 |
+
ADFI.US,D,20220816,000000,8.68966,8.70954,8.68966,8.70484,9185.0198198088,0
|
| 502 |
+
ADFI.US,D,20220817,000000,8.63962,8.69955,8.63962,8.66789,23132.753753726,0
|
| 503 |
+
ADFI.US,D,20220818,000000,8.67957,8.67957,8.66959,8.67458,6419.7021020944,0
|
| 504 |
+
ADFI.US,D,20220819,000000,8.59967,8.63952,8.59967,8.61196,6595.9135135056,0
|
| 505 |
+
ADFI.US,D,20220822,000000,8.56072,8.60966,8.55972,8.60466,21702.037237211,0
|
| 506 |
+
ADFI.US,D,20220823,000000,8.46983,8.62464,8.46983,8.62464,8473.1657657556,0
|
| 507 |
+
ADFI.US,D,20220824,000000,8.56971,8.58968,8.52975,8.55662,13823.584984968,0
|
| 508 |
+
ADFI.US,D,20220825,000000,8.58469,8.62015,8.57969,8.62015,7632.1567567476,0
|
| 509 |
+
ADFI.US,D,20220826,000000,8.61965,8.61965,8.56981,8.5747,13219.860660645,0
|
| 510 |
+
ADFI.US,D,20220829,000000,8.45984,8.53974,8.45984,8.53475,14899.876276258,0
|
| 511 |
+
ADFI.US,D,20220830,000000,8.50978,8.52975,8.49979,8.51477,21143.366966942,0
|
| 512 |
+
ADFI.US,D,20220831,000000,8.51977,8.52965,8.46983,8.47482,44731.667267214,0
|
| 513 |
+
ADFI.US,D,20220901,000000,8.42987,8.44985,8.39991,8.4049,25452.536936906,0
|
| 514 |
+
ADFI.US,D,20220902,000000,8.50978,8.50978,8.47981,8.48481,17621.14114112,0
|
| 515 |
+
ADFI.US,D,20220906,000000,8.39991,8.44975,8.39991,8.42488,6719.0612612532,0
|
| 516 |
+
ADFI.US,D,20220907,000000,8.46983,8.50978,8.46983,8.49729,9976.969969958,0
|
| 517 |
+
ADFI.US,D,20220908,000000,8.4898,8.4898,8.46983,8.48481,23284.936336308,0
|
| 518 |
+
ADFI.US,D,20220909,000000,8.49989,8.50478,8.4948,8.4948,3714.456456452,0
|
| 519 |
+
ADFI.US,D,20220912,000000,8.50978,8.50978,8.47981,8.4914,5894.0714714644,0
|
| 520 |
+
ADFI.US,D,20220913,000000,8.44975,8.44975,8.41989,8.42488,2551.0606606576,0
|
| 521 |
+
ADFI.US,D,20220914,000000,8.43986,8.43986,8.41999,8.43487,7826.3897897804,0
|
| 522 |
+
ADFI.US,D,20220915,000000,8.39991,8.41979,8.39002,8.39492,6547.855855848,0
|
| 523 |
+
ADFI.US,D,20220916,000000,8.36136,8.39991,8.36136,8.39991,21869.237837812,0
|
| 524 |
+
ADFI.US,D,20220919,000000,8.30013,8.43986,8.30013,8.4102,13216.857057041,0
|
| 525 |
+
ADFI.US,D,20220920,000000,8.34997,8.37993,8.32999,8.36156,14522.423423406,0
|
| 526 |
+
ADFI.US,D,20220921,000000,8.36995,8.39991,8.34997,8.35037,9596.513513502,0
|
| 527 |
+
ADFI.US,D,20220922,000000,8.29004,8.30003,8.29004,8.29504,11007.206005993,0
|
| 528 |
+
ADFI.US,D,20220923,000000,8.23011,8.25009,8.23011,8.23511,10774.927327314,0
|
| 529 |
+
ADFI.US,D,20220926,000000,8.19645,8.20015,8.1563,8.1563,5312.3735735672,0
|
| 530 |
+
ADFI.US,D,20220927,000000,8.15121,8.1602,8.12025,8.14522,6294.5519519444,0
|
| 531 |
+
ADFI.US,D,20220928,000000,8.17019,8.21513,8.16519,8.21513,8868.6402402296,0
|
| 532 |
+
ADFI.US,D,20220929,000000,8.17019,8.22013,8.17019,8.22013,6364.6360360284,0
|
| 533 |
+
ADFI.US,D,20220930,000000,8.20514,8.21014,8.17518,8.17518,3132.7585585548,0
|
| 534 |
+
ADFI.US,D,20221003,000000,8.27007,8.27007,8.22013,8.22492,19172.001801779,0
|
| 535 |
+
ADFI.US,D,20221004,000000,8.29014,8.30003,8.29004,8.29474,51713.043243181,0
|
| 536 |
+
ADFI.US,D,20221005,000000,8.29993,8.29993,8.23641,8.27506,4753.7033032976,0
|
| 537 |
+
ADFI.US,D,20221006,000000,8.26008,8.26008,8.25508,8.25508,1723.0672672652,0
|
| 538 |
+
ADFI.US,D,20221007,000000,8.20644,8.22852,8.20015,8.20514,3172.8066066028,0
|
| 539 |
+
ADFI.US,D,20221010,000000,8.17019,8.19016,8.15021,8.19016,9011.8120120012,0
|
| 540 |
+
ADFI.US,D,20221011,000000,8.17019,8.22013,8.1552,8.18267,16790.144144124,0
|
| 541 |
+
ADFI.US,D,20221012,000000,8.16519,8.17019,8.13023,8.14532,6015.2168168096,0
|
| 542 |
+
ADFI.US,D,20221013,000000,8.14032,8.1601,8.14022,8.1552,35594.705105062,0
|
| 543 |
+
ADFI.US,D,20221014,000000,8.18017,8.18017,8.10127,8.11525,2531.0366366336,0
|
| 544 |
+
ADFI.US,D,20221017,000000,8.16919,8.17019,8.14022,8.1552,4805.76576576,0
|
| 545 |
+
ADFI.US,D,20221018,000000,8.13023,8.19016,8.13023,8.17518,20135.157357333,0
|
| 546 |
+
ADFI.US,D,20221019,000000,8.13023,8.13023,8.11126,8.12524,1654.9855855836,0
|
| 547 |
+
ADFI.US,D,20221020,000000,8.12025,8.13393,8.08029,8.09528,5391.468468462,0
|
| 548 |
+
ADFI.US,D,20221021,000000,8.09028,8.13043,8.09028,8.13043,19697.632432409,0
|
| 549 |
+
ADFI.US,D,20221024,000000,8.11026,8.14022,8.11026,8.12524,10979.172372359,0
|
| 550 |
+
ADFI.US,D,20221025,000000,8.17019,8.18017,8.1602,8.17518,5109.1297297236,0
|
| 551 |
+
ADFI.US,D,20221026,000000,8.18027,8.19016,8.17019,8.18017,8503.2018017916,0
|
| 552 |
+
ADFI.US,D,20221027,000000,8.21014,8.23011,8.20015,8.21563,4164.996996992,0
|
| 553 |
+
ADFI.US,D,20221028,000000,8.2401,8.2401,8.20015,8.22512,14787.741741724,0
|
| 554 |
+
ADFI.US,D,20221031,000000,8.21014,8.21014,8.18517,8.18517,2801.3609609576,0
|
| 555 |
+
ADFI.US,D,20221101,000000,8.21014,8.23011,8.21014,8.22013,9808.7681681564,0
|
| 556 |
+
ADFI.US,D,20221102,000000,8.20015,8.26008,8.18457,8.18457,5828.9933933864,0
|
| 557 |
+
ADFI.US,D,20221103,000000,8.04044,8.16469,8.04044,8.16469,3087.7045045008,0
|
| 558 |
+
ADFI.US,D,20221104,000000,8.17019,8.18517,8.14032,8.1552,11534.839039025,0
|
| 559 |
+
ADFI.US,D,20221107,000000,8.1602,8.1602,8.14022,8.1552,2541.0486486456,0
|
| 560 |
+
ADFI.US,D,20221108,000000,8.17019,8.20005,8.1602,8.17528,2334.8012011984,0
|
| 561 |
+
ADFI.US,D,20221109,000000,8.18017,8.18017,8.14522,8.14522,17689.222822802,0
|
| 562 |
+
ADFI.US,D,20221110,000000,8.30013,8.325,8.30013,8.325,12495.992192177,0
|
| 563 |
+
ADFI.US,D,20221111,000000,8.32001,8.34997,8.32001,8.34907,3514.216216212,0
|
| 564 |
+
ADFI.US,D,20221114,000000,8.33998,8.33998,8.325,8.325,4064.876876872,0
|
| 565 |
+
ADFI.US,D,20221115,000000,8.345,8.37,8.345,8.3637,2008,0
|
| 566 |
+
ADFI.US,D,20221116,000000,8.38,8.39,8.36,8.3802,26831,0
|
| 567 |
+
ADFI.US,D,20221117,000000,8.35,8.37,8.34,8.36,11601,0
|
| 568 |
+
ADFI.US,D,20221118,000000,8.37,8.37,8.35,8.355,9871,0
|
| 569 |
+
ADFI.US,D,20221121,000000,8.36,8.36,8.33,8.3499,10185,0
|
| 570 |
+
ADFI.US,D,20221122,000000,8.38,8.3801,8.375,8.3801,15780,0
|
| 571 |
+
ADFI.US,D,20221123,000000,8.411,8.44,8.41,8.44,15432,0
|
| 572 |
+
ADFI.US,D,20221125,000000,8.41,8.44,8.41,8.435,1633,0
|
| 573 |
+
ADFI.US,D,20221128,000000,8.3801,8.43,8.3801,8.405,4919,0
|
| 574 |
+
ADFI.US,D,20221129,000000,8.3713,8.4,8.3713,8.395,15947,0
|
| 575 |
+
ADFI.US,D,20221130,000000,8.375,8.4504,8.375,8.4504,8793,0
|
| 576 |
+
ADFI.US,D,20221201,000000,8.48,8.5143,8.48,8.5143,2424,0
|
| 577 |
+
ADFI.US,D,20221202,000000,8.4,8.5337,8.4,8.5337,13170,0
|
| 578 |
+
ADFI.US,D,20221205,000000,8.48,8.52,8.47,8.52,11436,0
|
| 579 |
+
ADFI.US,D,20221206,000000,8.48,8.5,8.4601,8.485,11324,0
|
| 580 |
+
ADFI.US,D,20221207,000000,8.5001,8.5544,8.5001,8.5544,3532,0
|
| 581 |
+
ADFI.US,D,20221208,000000,8.511,8.54,8.51,8.525,14078,0
|
| 582 |
+
ADFI.US,D,20221209,000000,8.49,8.52,8.49,8.505,4523,0
|
| 583 |
+
ADFI.US,D,20221212,000000,8.51,8.51,8.4752,8.4752,16996,0
|
| 584 |
+
ADFI.US,D,20221213,000000,8.59,8.6,8.54,8.5501,7641,0
|
| 585 |
+
ADFI.US,D,20221214,000000,8.56,8.565,8.53,8.555,9266,0
|
| 586 |
+
ADFI.US,D,20221215,000000,8.49,8.51,8.48,8.5001,3490,0
|
| 587 |
+
ADFI.US,D,20221216,000000,8.475,8.49,8.475,8.485,6693,0
|
| 588 |
+
ADFI.US,D,20221219,000000,8.43,8.43,8.42,8.425,10235,0
|
| 589 |
+
ADFI.US,D,20221220,000000,8.37,8.41,8.37,8.385,12643,0
|
| 590 |
+
ADFI.US,D,20221221,000000,8.44,8.45,8.42,8.435,5495,0
|
| 591 |
+
ADFI.US,D,20221222,000000,8.4012,8.42,8.36,8.405,254361,0
|
| 592 |
+
ADFI.US,D,20221223,000000,8.37,8.385,8.3614,8.375,1863,0
|
| 593 |
+
ADFI.US,D,20221227,000000,8.37,8.37,8.345,8.345,3214,0
|
| 594 |
+
ADFI.US,D,20221228,000000,8.35,8.35,8.305,8.305,10540,0
|
| 595 |
+
ADFI.US,D,20221229,000000,8.34,8.37,8.34,8.355,10231,0
|
| 596 |
+
ADFI.US,D,20221230,000000,8.32,8.33,8.3015,8.315,26649,0
|
| 597 |
+
ADFI.US,D,20230103,000000,8.355,8.355,8.3401,8.355,2365,0
|
| 598 |
+
ADFI.US,D,20230104,000000,8.39,8.405,8.3801,8.4,4896,0
|
| 599 |
+
ADFI.US,D,20230105,000000,8.38,8.41,8.38,8.41,5821,0
|
| 600 |
+
ADFI.US,D,20230106,000000,8.35,8.52,7.92,8.52,17392,0
|
| 601 |
+
ADFI.US,D,20230109,000000,8.52,8.57,8.51,8.57,17578,0
|
| 602 |
+
ADFI.US,D,20230110,000000,8.5,8.5,8.47,8.4803,7137,0
|
| 603 |
+
ADFI.US,D,20230111,000000,8.5101,8.54,8.51,8.535,13680,0
|
| 604 |
+
ADFI.US,D,20230112,000000,8.55,8.5902,8.55,8.5902,13273,0
|
| 605 |
+
ADFI.US,D,20230113,000000,8.585,8.6,8.5601,8.5702,5067,0
|
| 606 |
+
ADFI.US,D,20230117,000000,8.561,8.5702,8.56,8.5702,11497,0
|
| 607 |
+
ADFI.US,D,20230118,000000,8.64,8.67,8.63,8.67,8184,0
|
| 608 |
+
ADFI.US,D,20230119,000000,8.6,8.62,8.56,8.62,28745,0
|
| 609 |
+
ADFI.US,D,20230120,000000,8.5701,8.6,8.56,8.595,7577,0
|
| 610 |
+
ADFI.US,D,20230123,000000,8.57,8.575,8.57,8.575,17748,0
|
| 611 |
+
ADFI.US,D,20230124,000000,8.58,8.6052,8.5675,8.6052,8759,0
|
| 612 |
+
ADFI.US,D,20230125,000000,8.59,8.595,8.58,8.595,7609,0
|
| 613 |
+
ADFI.US,D,20230126,000000,8.61,8.63,8.59,8.615,20419,0
|
| 614 |
+
ADFI.US,D,20230127,000000,8.6,8.6099,8.585,8.585,6006,0
|
| 615 |
+
ADFI.US,D,20230130,000000,8.57,8.58,8.55,8.58,8939,0
|
| 616 |
+
ADFI.US,D,20230131,000000,8.59,8.6,8.58,8.5975,10294,0
|
| 617 |
+
ADFI.US,D,20230201,000000,8.6,8.6402,8.5711,8.6402,16285,0
|
| 618 |
+
ADFI.US,D,20230202,000000,8.675,8.69,8.675,8.675,12271,0
|
| 619 |
+
ADFI.US,D,20230203,000000,8.6,8.61,8.6,8.61,2209,0
|
| 620 |
+
ADFI.US,D,20230206,000000,8.55,8.56,8.54,8.54,58125,0
|
| 621 |
+
ADFI.US,D,20230207,000000,8.54,8.58,8.531,8.565,22092,0
|
| 622 |
+
ADFI.US,D,20230208,000000,8.54,8.565,8.53,8.565,2391,0
|
| 623 |
+
ADFI.US,D,20230209,000000,8.5642,8.58,8.525,8.525,22979,0
|
| 624 |
+
ADFI.US,D,20230210,000000,8.5,8.5,8.49,8.495,1404,0
|
| 625 |
+
ADFI.US,D,20230213,000000,8.39,8.505,8.39,8.505,386,0
|
| 626 |
+
ADFI.US,D,20230214,000000,8.47,8.485,8.47,8.485,543,0
|
| 627 |
+
ADFI.US,D,20230215,000000,8.46,8.46,8.45,8.455,6096,0
|
| 628 |
+
ADFI.US,D,20230216,000000,8.43,8.45,8.4102,8.4102,8931,0
|
| 629 |
+
ADFI.US,D,20230217,000000,8.41,8.42,8.41,8.4155,12980,0
|
| 630 |
+
ADFI.US,D,20230221,000000,8.37,8.38,8.3451,8.3451,31557,0
|
| 631 |
+
ADFI.US,D,20230222,000000,8.39,8.4,8.37,8.375,10998,0
|
| 632 |
+
ADFI.US,D,20230223,000000,8.36,8.43,8.36,8.42,17487,0
|
| 633 |
+
ADFI.US,D,20230224,000000,8.36,8.38,8.3501,8.3701,19112,0
|
| 634 |
+
ADFI.US,D,20230227,000000,8.38,8.38,8.36,8.3704,14247,0
|
| 635 |
+
ADFI.US,D,20230228,000000,8.37,8.41,8.37,8.385,17651,0
|
| 636 |
+
ADFI.US,D,20230301,000000,8.34,8.38,8.34,8.365,17468,0
|
| 637 |
+
ADFI.US,D,20230302,000000,8.325,8.34,8.32,8.34,3246,0
|
| 638 |
+
ADFI.US,D,20230303,000000,8.38,8.41,8.38,8.41,7096,0
|
| 639 |
+
ADFI.US,D,20230306,000000,8.41,8.44,8.36,8.3851,22201,0
|
| 640 |
+
ADFI.US,D,20230307,000000,8.38,8.43,8.38,8.43,13854,0
|
| 641 |
+
ADFI.US,D,20230308,000000,8.38,8.39,8.365,8.365,12479,0
|
| 642 |
+
ADFI.US,D,20230309,000000,8.375,8.375,8.365,8.365,6564,0
|
| 643 |
+
ADFI.US,D,20230310,000000,8.425,8.425,8.41,8.415,4558,0
|
| 644 |
+
ADFI.US,D,20230313,000000,8.455,8.47,8.4402,8.4402,10136,0
|
| 645 |
+
ADFI.US,D,20230314,000000,8.44,8.46,8.42,8.4503,53824,0
|
| 646 |
+
ADFI.US,D,20230315,000000,8.4,8.46,8.39,8.4552,8098,0
|
| 647 |
+
ADFI.US,D,20230316,000000,8.4401,8.4401,8.425,8.4251,13522,0
|
| 648 |
+
ADFI.US,D,20230317,000000,8.4414,8.4666,8.4414,8.4666,4433,0
|
| 649 |
+
ADFI.US,D,20230320,000000,8.4305,8.45,8.42,8.44,8077,0
|
| 650 |
+
ADFI.US,D,20230321,000000,8.44,8.47,8.44,8.4609,18176,0
|
| 651 |
+
ADFI.US,D,20230322,000000,8.43,8.54,8.43,8.53,21145,0
|
| 652 |
+
ADFI.US,D,20230323,000000,8.51,8.51,8.5051,8.5051,1774,0
|
| 653 |
+
ADFI.US,D,20230324,000000,8.51,8.52,8.4806,8.5043,20465,0
|
| 654 |
+
ADFI.US,D,20230327,000000,8.47,8.47,8.4549,8.4549,2299,0
|
| 655 |
+
ADFI.US,D,20230328,000000,8.43,8.45,8.4001,8.4292,16138,0
|
| 656 |
+
ADFI.US,D,20230329,000000,8.44,8.475,8.44,8.475,7395,0
|
| 657 |
+
ADFI.US,D,20230330,000000,8.5,8.5,8.47,8.4801,7234,0
|
| 658 |
+
ADFI.US,D,20230331,000000,8.51,8.535,8.5,8.535,6484,0
|
| 659 |
+
ADFI.US,D,20230403,000000,8.491,8.56,8.491,8.5551,2452,0
|
| 660 |
+
ADFI.US,D,20230404,000000,8.59,8.62,8.58,8.59,19594,0
|
| 661 |
+
ADFI.US,D,20230405,000000,8.59,8.61,8.59,8.6048,12469,0
|
| 662 |
+
ADFI.US,D,20230406,000000,8.58,8.61,8.58,8.58,6796,0
|
| 663 |
+
ADFI.US,D,20230410,000000,8.55,8.58,8.53,8.57,23510,0
|
| 664 |
+
ADFI.US,D,20230411,000000,8.55,8.58,8.55,8.565,29633,0
|
| 665 |
+
ADFI.US,D,20230412,000000,8.56,8.57,8.56,8.57,6396,0
|
| 666 |
+
ADFI.US,D,20230413,000000,8.57,8.6,8.57,8.59,23982,0
|
| 667 |
+
ADFI.US,D,20230414,000000,8.54,8.56,8.54,8.56,13575,0
|
| 668 |
+
ADFI.US,D,20230417,000000,8.52,8.52,8.48,8.51,19547,0
|
| 669 |
+
ADFI.US,D,20230418,000000,8.5,8.52,8.49,8.52,16996,0
|
| 670 |
+
ADFI.US,D,20230419,000000,8.49,8.5,8.485,8.485,9670,0
|
| 671 |
+
ADFI.US,D,20230420,000000,8.49,8.54,8.49,8.52,29155,0
|
| 672 |
+
ADFI.US,D,20230421,000000,8.49,8.5,8.49,8.495,35736,0
|
| 673 |
+
ADFI.US,D,20230424,000000,8.52,8.53,8.51,8.525,16867,0
|
| 674 |
+
ADFI.US,D,20230425,000000,8.55,8.58,8.525,8.5663,26679,0
|
| 675 |
+
ADFI.US,D,20230426,000000,8.53,8.54,8.51,8.515,21838,0
|
| 676 |
+
ADFI.US,D,20230427,000000,8.52,8.52,8.51,8.51,12317,0
|
| 677 |
+
ADFI.US,D,20230428,000000,8.51,8.54,8.51,8.535,53104,0
|
| 678 |
+
ADFI.US,D,20230501,000000,8.495,8.51,8.475,8.475,5586,0
|
| 679 |
+
ADFI.US,D,20230502,000000,8.5,8.51,8.5,8.5052,4116,0
|
| 680 |
+
ADFI.US,D,20230503,000000,8.55,8.55,8.53,8.5351,6538,0
|
| 681 |
+
ADFI.US,D,20230504,000000,8.545,8.545,8.52,8.5252,11382,0
|
| 682 |
+
ADFI.US,D,20230505,000000,8.51,8.53,8.51,8.515,28074,0
|
| 683 |
+
ADFI.US,D,20230508,000000,8.49,8.5,8.4801,8.495,20649,0
|
| 684 |
+
ADFI.US,D,20230509,000000,8.49,8.49,8.48,8.49,23429,0
|
| 685 |
+
ADFI.US,D,20230510,000000,8.53,8.54,8.51,8.525,21880,0
|
| 686 |
+
ADFI.US,D,20230511,000000,8.55,8.5599,8.53,8.545,15296,0
|
| 687 |
+
ADFI.US,D,20230512,000000,8.53,8.53,8.5,8.515,17471,0
|
| 688 |
+
ADFI.US,D,20230515,000000,8.49,8.49,8.47,8.49,13231,0
|
| 689 |
+
ADFI.US,D,20230516,000000,8.44,8.45,8.44,8.4499,31441,0
|
| 690 |
+
ADFI.US,D,20230517,000000,8.45,8.48,8.43,8.445,66224,0
|
| 691 |
+
ADFI.US,D,20230518,000000,8.43,8.44,8.4201,8.4348,9593,0
|
| 692 |
+
ADFI.US,D,20230519,000000,8.42,8.42,8.4,8.4007,12240,0
|
| 693 |
+
ADFI.US,D,20230522,000000,8.42,8.42,8.41,8.415,4140,0
|
| 694 |
+
ADFI.US,D,20230523,000000,8.4,8.41,8.39,8.405,17626,0
|
| 695 |
+
ADFI.US,D,20230524,000000,8.39,8.39,8.3715,8.385,22809,0
|
| 696 |
+
ADFI.US,D,20230525,000000,8.36,8.38,8.35,8.365,5262,0
|
| 697 |
+
ADFI.US,D,20230526,000000,8.35,8.39,8.35,8.389,24614,0
|
| 698 |
+
ADFI.US,D,20230530,000000,8.41,8.44,8.4001,8.43,16883,0
|
| 699 |
+
ADFI.US,D,20230531,000000,8.41,8.44,8.41,8.4302,28789,0
|
| 700 |
+
ADFI.US,D,20230601,000000,8.45,8.48,8.45,8.4651,6252,0
|
| 701 |
+
ADFI.US,D,20230602,000000,8.455,8.47,8.45,8.465,19816,0
|
| 702 |
+
ADFI.US,D,20230605,000000,8.46,8.46,8.44,8.455,34449,0
|
| 703 |
+
ADFI.US,D,20230606,000000,8.44,8.4501,8.44,8.4501,17817,0
|
| 704 |
+
ADFI.US,D,20230607,000000,8.43,8.435,8.4272,8.435,5391,0
|
| 705 |
+
ADFI.US,D,20230608,000000,8.445,8.46,8.4301,8.4451,24415,0
|
| 706 |
+
ADFI.US,D,20230609,000000,8.445,8.45,8.4313,8.445,7270,0
|
| 707 |
+
ADFI.US,D,20230612,000000,8.445,8.46,8.4304,8.455,28994,0
|
| 708 |
+
ADFI.US,D,20230613,000000,8.4506,8.46,8.445,8.445,16195,0
|
| 709 |
+
ADFI.US,D,20230614,000000,8.45,8.45,8.43,8.445,11265,0
|
| 710 |
+
ADFI.US,D,20230615,000000,8.45,8.46,8.45,8.4551,10264,0
|
| 711 |
+
ADFI.US,D,20230616,000000,8.455,8.46,8.4406,8.455,4472,0
|
| 712 |
+
ADFI.US,D,20230620,000000,8.46,8.47,8.46,8.465,12102,0
|
| 713 |
+
ADFI.US,D,20230621,000000,8.43,8.46,8.43,8.455,6864,0
|
| 714 |
+
ADFI.US,D,20230622,000000,8.45,8.45,8.421,8.43,17442,0
|
| 715 |
+
ADFI.US,D,20230623,000000,8.43,8.4599,8.43,8.445,17812,0
|
| 716 |
+
ADFI.US,D,20230626,000000,8.45,8.455,8.45,8.455,1067,0
|
| 717 |
+
ADFI.US,D,20230627,000000,8.45,8.46,8.45,8.455,16425,0
|
| 718 |
+
ADFI.US,D,20230628,000000,8.465,8.47,8.45,8.465,9042,0
|
| 719 |
+
ADFI.US,D,20230629,000000,8.42,8.44,8.42,8.435,12928,0
|
| 720 |
+
ADFI.US,D,20230630,000000,8.45,8.47,8.4411,8.455,20156,0
|
| 721 |
+
ADFI.US,D,20230703,000000,8.45,8.46,8.44,8.4549,9843,0
|
| 722 |
+
ADFI.US,D,20230705,000000,8.43,8.43,8.4101,8.425,16994,0
|
| 723 |
+
ADFI.US,D,20230706,000000,8.345,8.38,8.345,8.365,38041,0
|
| 724 |
+
ADFI.US,D,20230707,000000,8.38,8.39,8.37,8.3799,21234,0
|
| 725 |
+
ADFI.US,D,20230710,000000,8.38,8.41,8.38,8.395,13661,0
|
| 726 |
+
ADFI.US,D,20230711,000000,8.41,8.42,8.4,8.415,5300,0
|
| 727 |
+
ADFI.US,D,20230712,000000,8.47,8.48,8.47,8.475,11080,0
|
| 728 |
+
ADFI.US,D,20230713,000000,8.51,8.52,8.51,8.515,8237,0
|
| 729 |
+
ADFI.US,D,20230714,000000,8.495,8.5,8.48,8.4949,8189,0
|
| 730 |
+
ADFI.US,D,20230717,000000,8.48,8.5,8.48,8.485,43831,0
|
| 731 |
+
ADFI.US,D,20230718,000000,8.495,8.5,8.49,8.495,9390,0
|
| 732 |
+
ADFI.US,D,20230719,000000,8.49,8.51,8.49,8.505,6732,0
|
| 733 |
+
ADFI.US,D,20230720,000000,8.45,8.46,8.45,8.45,14945,0
|
| 734 |
+
ADFI.US,D,20230721,000000,8.47,8.4849,8.47,8.4849,4101,0
|
| 735 |
+
ADFI.US,D,20230724,000000,8.48,8.5,8.46,8.47,32274,0
|
| 736 |
+
ADFI.US,D,20230725,000000,8.46,8.47,8.45,8.45,16558,0
|
| 737 |
+
ADFI.US,D,20230726,000000,8.4552,8.48,8.4552,8.46,22432,0
|
| 738 |
+
ADFI.US,D,20230727,000000,8.46,8.46,8.42,8.435,1887,0
|
| 739 |
+
ADFI.US,D,20230728,000000,8.44,8.445,8.44,8.445,829,0
|
| 740 |
+
ADFI.US,D,20230731,000000,8.4504,8.48,8.4504,8.465,16351,0
|
| 741 |
+
ADFI.US,D,20230801,000000,8.435,8.44,8.421,8.435,8550,0
|
| 742 |
+
ADFI.US,D,20230802,000000,8.3901,8.4,8.39,8.395,8993,0
|
| 743 |
+
ADFI.US,D,20230803,000000,8.36,8.37,8.35,8.37,26132,0
|
| 744 |
+
ADFI.US,D,20230804,000000,8.395,8.41,8.3912,8.3912,14355,0
|
| 745 |
+
ADFI.US,D,20230807,000000,8.41,8.41,8.39,8.4049,15590,0
|
| 746 |
+
ADFI.US,D,20230808,000000,8.42,8.425,8.411,8.425,8126,0
|
| 747 |
+
ADFI.US,D,20230809,000000,8.42,8.43,8.39,8.43,13633,0
|
| 748 |
+
ADFI.US,D,20230810,000000,8.44,8.44,8.41,8.41,14059,0
|
| 749 |
+
ADFI.US,D,20230811,000000,8.39,8.39,8.38,8.385,13276,0
|
| 750 |
+
ADFI.US,D,20230814,000000,8.36,8.39,8.36,8.375,1864,0
|
| 751 |
+
ADFI.US,D,20230815,000000,8.37,8.38,8.35,8.37,28613,0
|
| 752 |
+
ADFI.US,D,20230816,000000,8.33,8.33,8.295,8.295,34322,0
|
| 753 |
+
ADFI.US,D,20230817,000000,8.29,8.3,8.28,8.285,15761,0
|
| 754 |
+
ADFI.US,D,20230818,000000,8.2901,8.31,8.2901,8.305,12439,0
|
| 755 |
+
ADFI.US,D,20230821,000000,8.27,8.29,8.27,8.27,87936,0
|
| 756 |
+
ADFI.US,D,20230822,000000,8.31,8.33,8.28,8.305,18753,0
|
| 757 |
+
ADFI.US,D,20230823,000000,8.35,8.36,8.33,8.355,4679,0
|
| 758 |
+
ADFI.US,D,20230824,000000,8.351,8.37,8.35,8.37,12349,0
|
| 759 |
+
ADFI.US,D,20230825,000000,8.35,8.35,8.32,8.345,18395,0
|
| 760 |
+
ADFI.US,D,20230828,000000,8.35,8.36,8.3414,8.355,6893,0
|
| 761 |
+
ADFI.US,D,20230829,000000,8.41,8.41,8.39,8.395,6668,0
|
| 762 |
+
ADFI.US,D,20230830,000000,8.41,8.4142,8.4,8.41,12002,0
|
| 763 |
+
ADFI.US,D,20230831,000000,8.3986,8.41,8.3986,8.4,7130,0
|
| 764 |
+
ADFI.US,D,20230901,000000,8.415,8.415,8.39,8.4,1731,0
|
| 765 |
+
ADFI.US,D,20230905,000000,8.395,8.41,8.394,8.394,2481,0
|
| 766 |
+
ADFI.US,D,20230906,000000,8.34,8.35,8.33,8.335,8524,0
|
| 767 |
+
ADFI.US,D,20230907,000000,8.35,8.38,8.35,8.375,9870,0
|
| 768 |
+
ADFI.US,D,20230908,000000,8.385,8.4,8.38,8.4,20004,0
|
| 769 |
+
ADFI.US,D,20230911,000000,8.38,8.389,8.36,8.389,17000,0
|
| 770 |
+
ADFI.US,D,20230912,000000,8.3201,8.38,8.3201,8.3751,11095,0
|
| 771 |
+
ADFI.US,D,20230913,000000,8.35,8.41,8.35,8.41,14947,0
|
| 772 |
+
ADFI.US,D,20230914,000000,8.375,8.39,8.37,8.38,17956,0
|
| 773 |
+
ADFI.US,D,20230915,000000,8.33,8.37,8.33,8.36,13005,0
|
| 774 |
+
ADFI.US,D,20230918,000000,8.3101,8.36,8.3101,8.33,52692,0
|
| 775 |
+
ADFI.US,D,20230919,000000,8.339,8.34,8.32,8.33,7460,0
|
| 776 |
+
ADFI.US,D,20230920,000000,8.32,8.34,8.32,8.3283,9645,0
|
| 777 |
+
ADFI.US,D,20230921,000000,8.26,8.29,8.26,8.28,15022,0
|
| 778 |
+
ADFI.US,D,20230922,000000,8.29,8.29,8.285,8.285,4524,0
|
| 779 |
+
ADFI.US,D,20230925,000000,8.27,8.27,8.24,8.25,3145,0
|
| 780 |
+
ADFI.US,D,20230926,000000,8.2301,8.24,8.23,8.24,14360,0
|
| 781 |
+
ADFI.US,D,20230927,000000,8.2499,8.2499,8.2347,8.2347,4938,0
|
| 782 |
+
ADFI.US,D,20230928,000000,8.18,8.2316,8.18,8.2316,26893,0
|
| 783 |
+
ADFI.US,D,20230929,000000,8.25,8.26,8.23,8.23,8984,0
|
| 784 |
+
ADFI.US,D,20231002,000000,8.19,8.195,8.18,8.1948,4198,0
|
| 785 |
+
ADFI.US,D,20231003,000000,8.15,8.1501,8.1,8.13,42231,0
|
| 786 |
+
ADFI.US,D,20231004,000000,8.13,8.18,8.12,8.17,17480,0
|
| 787 |
+
ADFI.US,D,20231005,000000,8.16,8.18,8.1507,8.16,3939,0
|
| 788 |
+
ADFI.US,D,20231006,000000,8.125,8.16,8.125,8.14,11802,0
|
| 789 |
+
ADFI.US,D,20231009,000000,8.17,8.22,8.1601,8.2,17457,0
|
| 790 |
+
ADFI.US,D,20231010,000000,8.22,8.24,8.2,8.215,11904,0
|
| 791 |
+
ADFI.US,D,20231011,000000,8.225,8.31,8.225,8.2725,15081,0
|
| 792 |
+
ADFI.US,D,20231012,000000,8.19,8.21,8.17,8.19,35227,0
|
| 793 |
+
ADFI.US,D,20231013,000000,8.17,8.19,8.17,8.185,2569,0
|
| 794 |
+
ADFI.US,D,20231016,000000,8.15,8.17,8.13,8.13,15806,0
|
| 795 |
+
ADFI.US,D,20231017,000000,8.1,8.14,8.08,8.095,20569,0
|
| 796 |
+
ADFI.US,D,20231018,000000,8.065,8.07,8.05,8.065,3819,0
|
| 797 |
+
ADFI.US,D,20231019,000000,8.045,8.06,8.0402,8.045,3832,0
|
| 798 |
+
ADFI.US,D,20231020,000000,8.04,8.06,8.04,8.06,12712,0
|
| 799 |
+
ADFI.US,D,20231023,000000,8.03,8.09,8.03,8.07,12969,0
|
| 800 |
+
ADFI.US,D,20231024,000000,8.1,8.1,8.08,8.1,6803,0
|
| 801 |
+
ADFI.US,D,20231025,000000,8.06,8.0899,8.04,8.055,14453,0
|
| 802 |
+
ADFI.US,D,20231026,000000,8.08,8.1,8.06,8.095,13047,0
|
| 803 |
+
ADFI.US,D,20231027,000000,8.085,8.09,8.07,8.07,10976,0
|
| 804 |
+
ADFI.US,D,20231030,000000,8.06,8.11,8.06,8.09,38041,0
|
| 805 |
+
ADFI.US,D,20231031,000000,8.08,8.09,8.05,8.07,13856,0
|
| 806 |
+
ADFI.US,D,20231101,000000,8.08,8.13,8.08,8.13,22466,0
|
| 807 |
+
ADFI.US,D,20231102,000000,8.17,8.2099,8.17,8.18,12453,0
|
| 808 |
+
ADFI.US,D,20231103,000000,8.24,8.25,8.21,8.2469,23388,0
|
| 809 |
+
ADFI.US,D,20231106,000000,8.2,8.23,8.19,8.215,14530,0
|
| 810 |
+
ADFI.US,D,20231107,000000,8.18,8.255,8.18,8.255,7318,0
|
| 811 |
+
ADFI.US,D,20231108,000000,8.27,8.28,8.25,8.27,23875,0
|
| 812 |
+
ADFI.US,D,20231109,000000,8.23,8.26,8.1803,8.215,23642,0
|
| 813 |
+
ADFI.US,D,20231110,000000,8.24,8.25,8.22,8.221,8782,0
|
| 814 |
+
ADFI.US,D,20231113,000000,8.22,8.25,8.22,8.225,11031,0
|
| 815 |
+
ADFI.US,D,20231114,000000,8.33,8.33,8.2905,8.315,15235,0
|
| 816 |
+
ADFI.US,D,20231115,000000,8.26,8.2604,8.24,8.2604,7789,0
|
| 817 |
+
ADFI.US,D,20231116,000000,8.2804,8.3,8.27,8.295,20979,0
|
| 818 |
+
ADFI.US,D,20231117,000000,8.3,8.305,8.3,8.3,9566,0
|
| 819 |
+
ADFI.US,D,20231120,000000,8.315,8.32,8.3,8.315,2852,0
|
| 820 |
+
ADFI.US,D,20231121,000000,8.33,8.36,8.3,8.3145,32297,0
|
| 821 |
+
ADFI.US,D,20231122,000000,8.34,8.34,8.315,8.3321,21200,0
|
| 822 |
+
ADFI.US,D,20231124,000000,8.31,8.31,8.305,8.305,6044,0
|
| 823 |
+
ADFI.US,D,20231127,000000,8.32,8.3499,8.32,8.345,6305,0
|
| 824 |
+
ADFI.US,D,20231128,000000,8.3401,8.36,8.33,8.3598,13704,0
|
| 825 |
+
ADFI.US,D,20231129,000000,8.3519,8.3999,8.3519,8.3999,10058,0
|
| 826 |
+
ADFI.US,D,20231130,000000,8.385,8.42,8.37,8.395,14635,0
|
| 827 |
+
ADFI.US,D,20231201,000000,8.4101,8.46,8.41,8.44,14430,0
|
| 828 |
+
ADFI.US,D,20231204,000000,8.42,8.42,8.39,8.41,8588,0
|
| 829 |
+
ADFI.US,D,20231205,000000,8.47,8.47,8.44,8.455,11155,0
|
| 830 |
+
ADFI.US,D,20231206,000000,8.46,8.51,8.46,8.47,7461,0
|
| 831 |
+
ADFI.US,D,20231207,000000,8.49,8.49,8.46,8.48,8399,0
|
| 832 |
+
ADFI.US,D,20231208,000000,8.44,8.45,8.43,8.45,15384,0
|
| 833 |
+
ADFI.US,D,20231211,000000,8.4301,8.46,8.43,8.455,17052,0
|
| 834 |
+
ADFI.US,D,20231212,000000,8.4506,8.48,8.4506,8.475,33894,0
|
| 835 |
+
ADFI.US,D,20231213,000000,8.49,8.5602,8.49,8.5602,22761,0
|
| 836 |
+
ADFI.US,D,20231214,000000,8.59,8.59,8.56,8.57,10372,0
|
| 837 |
+
ADFI.US,D,20231215,000000,8.58,8.58,8.55,8.565,11800,0
|
| 838 |
+
ADFI.US,D,20231218,000000,8.56,8.56,8.54,8.545,3945,0
|
| 839 |
+
ADFI.US,D,20231219,000000,8.565,8.58,8.5582,8.56,14599,0
|
| 840 |
+
ADFI.US,D,20231220,000000,8.551,8.59,8.551,8.585,35427,0
|
| 841 |
+
ADFI.US,D,20231221,000000,8.61,8.61,8.5703,8.585,7814,0
|
| 842 |
+
ADFI.US,D,20231222,000000,8.6,8.6,8.58,8.585,11643,0
|
| 843 |
+
ADFI.US,D,20231226,000000,8.6,8.6,8.5707,8.595,9797,0
|
| 844 |
+
ADFI.US,D,20231227,000000,8.6257,8.66,8.62,8.645,4098,0
|
| 845 |
+
ADFI.US,D,20231228,000000,8.65,8.65,8.63,8.6442,15379,0
|
| 846 |
+
ADFI.US,D,20231229,000000,8.63,8.63,8.61,8.613,11914,0
|
| 847 |
+
ADFI.US,D,20240102,000000,8.58,8.58,8.55,8.565,5270,0
|
| 848 |
+
ADFI.US,D,20240103,000000,8.5595,8.565,8.53,8.565,1668,0
|
| 849 |
+
ADFI.US,D,20240104,000000,8.53,8.53,8.47,8.49,25775,0
|
| 850 |
+
ADFI.US,D,20240105,000000,8.48,8.55,8.48,8.495,36826,0
|
| 851 |
+
ADFI.US,D,20240108,000000,8.528,8.5409,8.52,8.52,13350,0
|
| 852 |
+
ADFI.US,D,20240109,000000,8.55,8.55,8.54,8.545,5633,0
|
| 853 |
+
ADFI.US,D,20240110,000000,8.54,8.56,8.54,8.54,9828,0
|
| 854 |
+
ADFI.US,D,20240111,000000,8.53,8.57,8.53,8.57,13335,0
|
| 855 |
+
ADFI.US,D,20240112,000000,8.6,8.6,8.583,8.595,5705,0
|
| 856 |
+
ADFI.US,D,20240116,000000,8.56,8.56,8.54,8.54,15688,0
|
| 857 |
+
ADFI.US,D,20240117,000000,8.525,8.54,8.5,8.515,9066,0
|
| 858 |
+
ADFI.US,D,20240118,000000,8.52,8.52,8.5,8.51,14513,0
|
| 859 |
+
ADFI.US,D,20240119,000000,8.51,8.56,8.5,8.54,33234,0
|
| 860 |
+
ADFI.US,D,20240122,000000,8.55,8.56,8.535,8.55,6393,0
|
| 861 |
+
ADFI.US,D,20240123,000000,8.4903,8.54,8.49,8.53,27389,0
|
| 862 |
+
ADFI.US,D,20240124,000000,8.51,8.53,8.51,8.51,5333,0
|
| 863 |
+
ADFI.US,D,20240125,000000,8.51,8.53,8.51,8.525,13486,0
|
| 864 |
+
ADFI.US,D,20240126,000000,8.535,8.55,8.5209,8.525,14724,0
|
| 865 |
+
ADFI.US,D,20240129,000000,8.545,8.6,8.53,8.6,123327,0
|
| 866 |
+
ADFI.US,D,20240130,000000,8.56,8.57,8.53,8.5546,19720,0
|
| 867 |
+
ADFI.US,D,20240131,000000,8.6096,8.61,8.56,8.57,24041,0
|
| 868 |
+
ADFI.US,D,20240201,000000,8.63,8.6399,8.615,8.62,7798,0
|
| 869 |
+
ADFI.US,D,20240202,000000,8.6,8.61,8.52,8.56,8547,0
|
| 870 |
+
ADFI.US,D,20240205,000000,8.512,8.53,8.51,8.51,25697,0
|
| 871 |
+
ADFI.US,D,20240206,000000,8.528,8.579,8.528,8.57,29868,0
|
| 872 |
+
ADFI.US,D,20240207,000000,8.55,8.6,8.51,8.58,31953,0
|
| 873 |
+
ADFI.US,D,20240208,000000,8.54,8.54,8.5001,8.52,15564,0
|
| 874 |
+
ADFI.US,D,20240209,000000,8.5,8.53,8.5,8.51,8914,0
|
| 875 |
+
ADFI.US,D,20240212,000000,8.5208,8.53,8.5001,8.51,18612,0
|
| 876 |
+
ADFI.US,D,20240213,000000,8.5,8.5,8.45,8.45,18933,0
|
| 877 |
+
ADFI.US,D,20240214,000000,8.45,8.49,8.45,8.48,16053,0
|
| 878 |
+
ADFI.US,D,20240215,000000,8.47,8.475,8.4601,8.475,4168,0
|
| 879 |
+
ADFI.US,D,20240216,000000,8.46,8.48,8.44,8.48,12579,0
|
| 880 |
+
ADFI.US,D,20240220,000000,8.45,8.51,8.45,8.5,10767,0
|
| 881 |
+
ADFI.US,D,20240221,000000,8.44,8.44,8.415,8.437,5907,0
|
| 882 |
+
ADFI.US,D,20240222,000000,8.4544,8.46,8.4496,8.455,9563,0
|
| 883 |
+
ADFI.US,D,20240223,000000,8.45,8.5,8.45,8.475,17795,0
|
| 884 |
+
ADFI.US,D,20240226,000000,8.48,8.5,8.46,8.49,12398,0
|
| 885 |
+
ADFI.US,D,20240227,000000,8.48,8.49,8.48,8.48,8131,0
|
| 886 |
+
ADFI.US,D,20240228,000000,8.48,8.49,8.45,8.49,24589,0
|
| 887 |
+
ADFI.US,D,20240229,000000,8.485,8.56,8.48,8.48,18425,0
|
| 888 |
+
ADFI.US,D,20240301,000000,8.47,8.52,8.47,8.5,18880,0
|
| 889 |
+
ADFI.US,D,20240304,000000,8.48,8.51,8.46,8.49,13728,0
|
| 890 |
+
ADFI.US,D,20240305,000000,8.53,8.53,8.5001,8.53,18462,0
|
| 891 |
+
ADFI.US,D,20240306,000000,8.5499,8.55,8.5275,8.53,10403,0
|
| 892 |
+
ADFI.US,D,20240307,000000,8.525,8.54,8.5,8.54,12368,0
|
| 893 |
+
ADFI.US,D,20240308,000000,8.54,8.62,8.54,8.62,31572,0
|
| 894 |
+
ADFI.US,D,20240311,000000,8.6,8.6,8.54,8.555,4134,0
|
| 895 |
+
ADFI.US,D,20240312,000000,8.51,8.54,8.51,8.52,9872,0
|
| 896 |
+
ADFI.US,D,20240313,000000,8.53,8.535,8.53,8.535,2007,0
|
| 897 |
+
ADFI.US,D,20240314,000000,8.47,8.48,8.465,8.465,14053,0
|
| 898 |
+
ADFI.US,D,20240315,000000,8.48,8.49,8.45,8.48,19719,0
|
| 899 |
+
ADFI.US,D,20240318,000000,8.48,8.48,8.42,8.43,19999,0
|
| 900 |
+
ADFI.US,D,20240319,000000,8.48,8.58,8.47,8.51,220739,0
|
| 901 |
+
ADFI.US,D,20240320,000000,8.5,8.53,8.47,8.52,88877,0
|
| 902 |
+
ADFI.US,D,20240321,000000,8.53,8.53,8.5176,8.52,2246,0
|
| 903 |
+
ADFI.US,D,20240322,000000,8.54,8.55,8.52,8.54,18677,0
|
| 904 |
+
ADFI.US,D,20240325,000000,8.52,8.55,8.51,8.54,53827,0
|
| 905 |
+
ADFI.US,D,20240326,000000,8.53,8.63,8.5,8.5,73303,0
|
| 906 |
+
ADFI.US,D,20240327,000000,8.55,8.555,8.5101,8.555,2931,0
|
| 907 |
+
ADFI.US,D,20240328,000000,8.55,8.55,8.51,8.53,22956,0
|
| 908 |
+
ADFI.US,D,20240401,000000,8.4717,8.5,8.4717,8.485,13539,0
|
| 909 |
+
ADFI.US,D,20240402,000000,8.45,8.5,8.45,8.49,18978,0
|
| 910 |
+
ADFI.US,D,20240403,000000,8.37,8.5,8.37,8.49,11515,0
|
| 911 |
+
ADFI.US,D,20240404,000000,8.472,8.51,8.47,8.5,13001,0
|
| 912 |
+
ADFI.US,D,20240405,000000,8.4565,8.49,8.4565,8.4748,4733,0
|
| 913 |
+
ADFI.US,D,20240408,000000,8.4404,8.49,8.44,8.475,7733,0
|
| 914 |
+
ADFI.US,D,20240409,000000,8.49,8.55,8.475,8.5,34827,0
|
| 915 |
+
ADFI.US,D,20240410,000000,8.4,8.4,8.38,8.38,5142,0
|
| 916 |
+
ADFI.US,D,20240411,000000,8.36,8.403,8.36,8.38,19542,0
|
| 917 |
+
ADFI.US,D,20240412,000000,8.39,8.42,8.39,8.3943,18117,0
|
| 918 |
+
ADFI.US,D,20240415,000000,8.3604,8.37,8.35,8.35,19144,0
|
| 919 |
+
ADFI.US,D,20240416,000000,8.3392,8.4,8.3334,8.34,61498,0
|
| 920 |
+
ADFI.US,D,20240417,000000,8.34,8.37,8.33,8.35,5132,0
|
| 921 |
+
ADFI.US,D,20240418,000000,8.3315,8.4,8.32,8.34,26601,0
|
| 922 |
+
ADFI.US,D,20240419,000000,8.32,8.36,8.3087,8.35,28796,0
|
| 923 |
+
ADFI.US,D,20240422,000000,8.36,8.36,8.3201,8.355,13574,0
|
| 924 |
+
ADFI.US,D,20240423,000000,8.37,8.39,8.35,8.375,24517,0
|
| 925 |
+
ADFI.US,D,20240424,000000,8.36,8.37,8.34,8.37,18308,0
|
| 926 |
+
ADFI.US,D,20240425,000000,8.32,8.36,8.298,8.36,7434,0
|
| 927 |
+
ADFI.US,D,20240426,000000,8.38,8.39,8.34,8.38,29058,0
|
| 928 |
+
ADFI.US,D,20240429,000000,8.38,8.38,8.35,8.37,17727,0
|
| 929 |
+
ADFI.US,D,20240430,000000,8.36,8.37,8.34,8.35,43146,0
|
| 930 |
+
ADFI.US,D,20240501,000000,8.13,8.48,8.13,8.35,19393,0
|
| 931 |
+
ADFI.US,D,20240502,000000,8.37,8.39,8.37,8.385,15490,0
|
| 932 |
+
ADFI.US,D,20240503,000000,8.42,8.4499,8.42,8.43,11909,0
|
| 933 |
+
ADFI.US,D,20240506,000000,8.39,8.46,8.39,8.44,12198,0
|
| 934 |
+
ADFI.US,D,20240507,000000,8.4792,8.489,8.455,8.47,12508,0
|
| 935 |
+
ADFI.US,D,20240508,000000,8.46,8.46,8.421,8.449,14214,0
|
| 936 |
+
ADFI.US,D,20240509,000000,8.43,8.49,8.43,8.49,26891,0
|
| 937 |
+
ADFI.US,D,20240510,000000,8.44,8.46,8.44,8.45,11408,0
|
| 938 |
+
ADFI.US,D,20240513,000000,8.46,8.48,8.44,8.47,11201,0
|
| 939 |
+
ADFI.US,D,20240514,000000,8.4308,8.49,8.4308,8.49,29653,0
|
| 940 |
+
ADFI.US,D,20240515,000000,8.4897,8.6,8.4897,8.56,1412129,0
|
| 941 |
+
ADFI.US,D,20240516,000000,8.5,8.5,8.47,8.49,21054,0
|
| 942 |
+
ADFI.US,D,20240517,000000,8.47,8.5,8.4501,8.5,22272,0
|
| 943 |
+
ADFI.US,D,20240520,000000,8.46,8.51,8.45,8.461,22794,0
|
| 944 |
+
ADFI.US,D,20240521,000000,8.45,8.48,8.45,8.45,65280,0
|
| 945 |
+
ADFI.US,D,20240522,000000,8.455,8.49,8.45,8.475,12109,0
|
| 946 |
+
ADFI.US,D,20240523,000000,8.42,8.44,8.4,8.439,31717,0
|
| 947 |
+
ADFI.US,D,20240524,000000,8.41,8.469,8.4009,8.459,15281,0
|
| 948 |
+
ADFI.US,D,20240528,000000,8.42,8.44,8.38,8.395,17827,0
|
| 949 |
+
ADFI.US,D,20240529,000000,8.37,8.4,8.35,8.379,16507,0
|
| 950 |
+
ADFI.US,D,20240530,000000,8.34,8.41,8.34,8.395,20684,0
|
| 951 |
+
ADFI.US,D,20240531,000000,8.425,8.44,8.41,8.439,7700,0
|
| 952 |
+
ADFI.US,D,20240603,000000,8.4306,8.469,8.4301,8.469,10358,0
|
| 953 |
+
ADFI.US,D,20240604,000000,8.4701,8.519,8.47,8.519,29633,0
|
| 954 |
+
ADFI.US,D,20240605,000000,8.48,8.57,8.48,8.539,31737,0
|
| 955 |
+
ADFI.US,D,20240606,000000,8.51,8.57,8.5,8.55,7087,0
|
| 956 |
+
ADFI.US,D,20240607,000000,8.45,8.48,8.45,8.48,4581,0
|
| 957 |
+
ADFI.US,D,20240610,000000,8.44,8.49,8.44,8.49,14310,0
|
| 958 |
+
ADFI.US,D,20240611,000000,8.44,8.51,8.435,8.5,14873,0
|
| 959 |
+
ADFI.US,D,20240612,000000,8.52,8.639,8.52,8.53,15438,0
|
| 960 |
+
ADFI.US,D,20240613,000000,8.48,8.5,8.48,8.495,4879,0
|
| 961 |
+
ADFI.US,D,20240614,000000,8.5,8.55,8.5,8.54,19980,0
|
| 962 |
+
ADFI.US,D,20240617,000000,8.49,8.53,8.48,8.51,9883,0
|
| 963 |
+
ADFI.US,D,20240618,000000,8.505,8.57,8.481,8.56,18184,0
|
| 964 |
+
ADFI.US,D,20240620,000000,8.49,8.579,8.46,8.54,36156,0
|
| 965 |
+
ADFI.US,D,20240621,000000,8.5098,8.55,8.49,8.55,21431,0
|
| 966 |
+
ADFI.US,D,20240624,000000,8.51,8.525,8.5,8.525,3129,0
|
| 967 |
+
ADFI.US,D,20240625,000000,8.5,8.569,8.5,8.52,20278,0
|
| 968 |
+
ADFI.US,D,20240626,000000,8.5,8.559,8.5,8.51,23871,0
|
| 969 |
+
ADFI.US,D,20240627,000000,8.49,8.52,8.4604,8.48,45672,0
|
| 970 |
+
ADFI.US,D,20240628,000000,8.48,8.54,8.46,8.49,31931,0
|
| 971 |
+
ADFI.US,D,20240701,000000,8.43,8.46,8.42,8.445,177849,0
|
| 972 |
+
ADFI.US,D,20240702,000000,8.44,8.45,8.43,8.445,36438,0
|
| 973 |
+
ADFI.US,D,20240703,000000,8.47,8.4701,8.4549,8.47,16273,0
|
| 974 |
+
ADFI.US,D,20240705,000000,8.49,8.519,8.49,8.519,26005,0
|
| 975 |
+
ADFI.US,D,20240708,000000,8.52,8.53,8.5,8.515,7252,0
|
| 976 |
+
ADFI.US,D,20240709,000000,8.5,8.505,8.5,8.5,2106,0
|
| 977 |
+
ADFI.US,D,20240710,000000,8.5,8.53,8.4901,8.5147,19567,0
|
| 978 |
+
ADFI.US,D,20240711,000000,8.56,8.5699,8.555,8.569,12029,0
|
| 979 |
+
ADFI.US,D,20240712,000000,8.56,8.59,8.56,8.565,4376,0
|
| 980 |
+
ADFI.US,D,20240715,000000,8.56,8.59,8.56,8.561,19333,0
|
| 981 |
+
ADFI.US,D,20240716,000000,8.6,8.62,8.59,8.61,26260,0
|
| 982 |
+
ADFI.US,D,20240717,000000,8.59,8.59,8.55,8.59,8714,0
|
| 983 |
+
ADFI.US,D,20240718,000000,8.57,8.58,8.5,8.55,16136,0
|
| 984 |
+
ADFI.US,D,20240719,000000,8.52,8.54,8.51,8.525,51501,0
|
| 985 |
+
ADFI.US,D,20240722,000000,8.56,8.5696,8.54,8.555,8060,0
|
| 986 |
+
ADFI.US,D,20240723,000000,8.5567,8.57,8.541,8.541,82525,0
|
| 987 |
+
ADFI.US,D,20240724,000000,8.5699,8.5699,8.48,8.5087,8080,0
|
| 988 |
+
ADFI.US,D,20240725,000000,8.55,8.55,8.54,8.545,18126,0
|
| 989 |
+
ADFI.US,D,20240726,000000,8.5659,8.58,8.55,8.58,9903,0
|
| 990 |
+
ADFI.US,D,20240729,000000,8.566,8.61,8.55,8.57,18349,0
|
| 991 |
+
ADFI.US,D,20240730,000000,8.55,8.7344,8.52,8.56,11328,0
|
| 992 |
+
ADFI.US,D,20240731,000000,8.52,8.7748,8.52,8.63,10870,0
|
| 993 |
+
ADFI.US,D,20240801,000000,8.64,8.64,8.59,8.62,14848,0
|
| 994 |
+
ADFI.US,D,20240802,000000,8.6633,8.67,8.64,8.67,4847,0
|
| 995 |
+
ADFI.US,D,20240805,000000,8.65,8.69,8.61,8.62,13428,0
|
| 996 |
+
ADFI.US,D,20240806,000000,8.64,8.65,8.6,8.6123,12716,0
|
| 997 |
+
ADFI.US,D,20240807,000000,8.62,8.65,8.62,8.625,4337,0
|
| 998 |
+
ADFI.US,D,20240808,000000,8.63,8.64,8.625,8.64,4309,0
|
| 999 |
+
ADFI.US,D,20240809,000000,8.6524,8.7299,8.6202,8.67,14383,0
|
| 1000 |
+
ADFI.US,D,20240812,000000,8.63,8.65,8.6,8.65,14099,0
|
| 1001 |
+
ADFI.US,D,20240813,000000,8.66,8.73,8.6301,8.73,17193,0
|
| 1002 |
+
ADFI.US,D,20240814,000000,8.6906,8.73,8.686,8.719,8194,0
|
| 1003 |
+
ADFI.US,D,20240815,000000,8.6699,8.69,8.64,8.69,5067,0
|
| 1004 |
+
ADFI.US,D,20240816,000000,8.67,8.78,8.6507,8.75,13811,0
|
| 1005 |
+
ADFI.US,D,20240819,000000,8.69,8.72,8.67,8.718,20140,0
|
| 1006 |
+
ADFI.US,D,20240820,000000,8.7195,8.73,8.68,8.73,16215,0
|
| 1007 |
+
ADFI.US,D,20240821,000000,8.68,8.75,8.68,8.74,11450,0
|
| 1008 |
+
ADFI.US,D,20240822,000000,8.7022,8.72,8.69,8.71,5233,0
|
| 1009 |
+
ADFI.US,D,20240823,000000,8.74,8.78,8.7,8.7,3634,0
|
| 1010 |
+
ADFI.US,D,20240826,000000,8.72,8.75,8.71,8.74,19447,0
|
| 1011 |
+
ADFI.US,D,20240827,000000,8.7299,8.76,8.72,8.745,14415,0
|
| 1012 |
+
ADFI.US,D,20240828,000000,8.72,8.78,8.71,8.74,4287,0
|
| 1013 |
+
ADFI.US,D,20240829,000000,8.74,8.75,8.6901,8.73,17551,0
|
| 1014 |
+
ADFI.US,D,20240830,000000,8.724,8.75,8.69,8.6968,13208,0
|
| 1015 |
+
ADFI.US,D,20240903,000000,8.69,8.76,8.69,8.72,13867,0
|
| 1016 |
+
ADFI.US,D,20240904,000000,8.75,8.77,8.73,8.74,21390,0
|
| 1017 |
+
ADFI.US,D,20240905,000000,8.75,8.8,8.72,8.74,12967,0
|
| 1018 |
+
ADFI.US,D,20240906,000000,8.775,8.79,8.76,8.78,13993,0
|
| 1019 |
+
ADFI.US,D,20240909,000000,8.8,8.81,8.77,8.8,8570,0
|
| 1020 |
+
ADFI.US,D,20240910,000000,8.76,8.83,8.72,8.83,12644,0
|
| 1021 |
+
ADFI.US,D,20240911,000000,8.79,8.81,8.79,8.81,13718,0
|
| 1022 |
+
ADFI.US,D,20240912,000000,8.8,8.82,8.79,8.82,9346,0
|
| 1023 |
+
ADFI.US,D,20240913,000000,8.83,8.85,8.82,8.835,16421,0
|
| 1024 |
+
ADFI.US,D,20240916,000000,8.83,8.86,8.83,8.86,10982,0
|
| 1025 |
+
ADFI.US,D,20240917,000000,8.83,8.86,8.83,8.86,12709,0
|
| 1026 |
+
ADFI.US,D,20240918,000000,8.84,8.84,8.8157,8.84,5723,0
|
| 1027 |
+
ADFI.US,D,20240919,000000,8.8,8.82,8.79,8.82,10811,0
|
| 1028 |
+
ADFI.US,D,20240920,000000,8.79,8.82,8.78,8.81,14768,0
|
| 1029 |
+
ADFI.US,D,20240923,000000,8.78,8.82,8.77,8.81,12406,0
|
| 1030 |
+
ADFI.US,D,20240924,000000,8.79,8.81,8.77,8.8051,7254,0
|
| 1031 |
+
ADFI.US,D,20240925,000000,8.7796,8.78,8.765,8.765,2265,0
|
| 1032 |
+
ADFI.US,D,20240926,000000,8.77,8.78,8.76,8.76,7054,0
|
| 1033 |
+
ADFI.US,D,20240927,000000,8.8,8.8,8.77,8.785,25174,0
|
| 1034 |
+
ADFI.US,D,20240930,000000,8.7798,8.81,8.755,8.765,5182,0
|
| 1035 |
+
ADFI.US,D,20241001,000000,8.8,8.82,8.792,8.7934,3016,0
|
| 1036 |
+
ADFI.US,D,20241002,000000,8.77,8.77,8.76,8.76,22211,0
|
| 1037 |
+
ADFI.US,D,20241003,000000,9.3,9.3,8.72,8.77,28543,0
|
| 1038 |
+
ADFI.US,D,20241004,000000,8.71,8.73,8.65,8.66,12781,0
|
| 1039 |
+
ADFI.US,D,20241007,000000,8.64,8.68,8.64,8.65,8958,0
|
| 1040 |
+
ADFI.US,D,20241008,000000,8.66,8.68,8.6404,8.68,12285,0
|
| 1041 |
+
ADFI.US,D,20241009,000000,8.65,8.69,8.61,8.69,18719,0
|
| 1042 |
+
ADFI.US,D,20241010,000000,8.63,8.68,8.61,8.65,16075,0
|
| 1043 |
+
ADFI.US,D,20241011,000000,8.64,8.66,8.63,8.64,30614,0
|
| 1044 |
+
ADFI.US,D,20241014,000000,8.62,8.635,8.57,8.635,13864,0
|
| 1045 |
+
ADFI.US,D,20241015,000000,8.6503,8.68,8.6503,8.665,13290,0
|
| 1046 |
+
ADFI.US,D,20241016,000000,8.66,8.71,8.66,8.7,7695,0
|
| 1047 |
+
ADFI.US,D,20241017,000000,8.62,8.64,8.61,8.64,25248,0
|
| 1048 |
+
ADFI.US,D,20241018,000000,8.6135,8.65,8.6,8.63,17810,0
|
| 1049 |
+
ADFI.US,D,20241021,000000,8.62,8.63,8.56,8.6,29001,0
|
| 1050 |
+
ADFI.US,D,20241022,000000,8.59,8.59,8.56,8.58,9205,0
|
| 1051 |
+
ADFI.US,D,20241023,000000,8.55,8.6,8.52,8.55,11164,0
|
| 1052 |
+
ADFI.US,D,20241024,000000,8.555,8.58,8.55,8.58,7234,0
|
| 1053 |
+
ADFI.US,D,20241025,000000,8.5799,8.5799,8.5111,8.56,17937,0
|
| 1054 |
+
ADFI.US,D,20241028,000000,8.55,8.6,8.52,8.6,14977,0
|
| 1055 |
+
ADFI.US,D,20241029,000000,8.5003,8.56,8.5,8.5519,10140,0
|
| 1056 |
+
ADFI.US,D,20241030,000000,8.55,8.6,8.55,8.58,17250,0
|
| 1057 |
+
ADFI.US,D,20241031,000000,8.4964,8.61,8.496,8.58,19501,0
|
| 1058 |
+
ADFI.US,D,20241101,000000,8.51,8.55,8.49,8.5,20812,0
|
| 1059 |
+
ADFI.US,D,20241104,000000,8.53,8.56,8.52,8.55,19874,0
|
| 1060 |
+
ADFI.US,D,20241105,000000,8.56,8.58,8.52,8.54,27771,0
|
| 1061 |
+
ADFI.US,D,20241106,000000,8.49,8.53,8.48,8.49,15703,0
|
| 1062 |
+
ADFI.US,D,20241107,000000,8.53,8.58,8.53,8.57,11622,0
|
| 1063 |
+
ADFI.US,D,20241108,000000,8.56,8.62,8.56,8.59,18366,0
|
| 1064 |
+
ADFI.US,D,20241111,000000,8.5599,8.56,8.53,8.54,14075,0
|
| 1065 |
+
ADFI.US,D,20241112,000000,8.48,8.5,8.48,8.5,11821,0
|
| 1066 |
+
ADFI.US,D,20241113,000000,8.55,8.58,8.4706,8.4942,18569,0
|
| 1067 |
+
ADFI.US,D,20241114,000000,8.53,8.53,8.49,8.51,11839,0
|
| 1068 |
+
ADFI.US,D,20241115,000000,8.47,8.4899,8.4532,8.4759,10199,0
|
| 1069 |
+
ADFI.US,D,20241118,000000,8.49,8.53,8.48,8.52,24116,0
|
| 1070 |
+
ADFI.US,D,20241119,000000,8.49,8.56,8.47,8.5037,21214,0
|
| 1071 |
+
ADFI.US,D,20241120,000000,8.485,8.5099,8.47,8.4912,16007,0
|
| 1072 |
+
ADFI.US,D,20241121,000000,8.49,8.4901,8.44,8.44,22134,0
|
| 1073 |
+
ADFI.US,D,20241122,000000,8.49,8.5,8.48,8.49,9116,0
|
| 1074 |
+
ADFI.US,D,20241125,000000,8.52,8.61,8.52,8.5836,17363,0
|
| 1075 |
+
ADFI.US,D,20241126,000000,8.54,8.58,8.19,8.53,31181,0
|
| 1076 |
+
ADFI.US,D,20241127,000000,8.54,8.58,8.53,8.55,15355,0
|
| 1077 |
+
ADFI.US,D,20241129,000000,8.585,8.64,8.585,8.6184,25018,0
|
| 1078 |
+
ADFI.US,D,20241202,000000,8.6,8.61,8.55,8.5948,14931,0
|
| 1079 |
+
ADFI.US,D,20241203,000000,8.59,8.64,8.55,8.55,16149,0
|
| 1080 |
+
ADFI.US,D,20241204,000000,8.59,8.62,8.58,8.6009,19047,0
|
| 1081 |
+
ADFI.US,D,20241205,000000,8.62,8.66,8.56,8.66,27742,0
|
| 1082 |
+
ADFI.US,D,20241206,000000,8.62,8.68,8.62,8.6316,45504,0
|
| 1083 |
+
ADFI.US,D,20241209,000000,8.6548,8.67,8.61,8.64,32285,0
|
| 1084 |
+
ADFI.US,D,20241210,000000,8.605,8.62,8.6,8.61,2929,0
|
| 1085 |
+
ADFI.US,D,20241211,000000,8.6,8.67,8.6,8.625,27328,0
|
| 1086 |
+
ADFI.US,D,20241212,000000,8.52,8.54,8.4993,8.4993,16103,0
|
| 1087 |
+
ADFI.US,D,20241213,000000,8.5,8.5,8.4543,8.4543,12355,0
|
| 1088 |
+
ADFI.US,D,20241216,000000,8.475,8.51,8.46,8.495,36732,0
|
| 1089 |
+
ADFI.US,D,20241217,000000,8.47,8.48,8.46,8.4648,12637,0
|
| 1090 |
+
ADFI.US,D,20241218,000000,8.46,8.47,8.3923,8.4006,30083,0
|
| 1091 |
+
ADFI.US,D,20241219,000000,8.36,8.38,8.3354,8.365,16440,0
|
| 1092 |
+
ADFI.US,D,20241220,000000,8.39,8.4261,8.39,8.4053,21723,0
|
| 1093 |
+
ADFI.US,D,20241223,000000,8.39,8.395,8.37,8.3791,30109,0
|
| 1094 |
+
ADFI.US,D,20241224,000000,8.35,8.38,8.35,8.375,20849,0
|
| 1095 |
+
ADFI.US,D,20241226,000000,8.31,8.406,8.31,8.405,5070,0
|
| 1096 |
+
ADFI.US,D,20241227,000000,8.42,8.43,8.38,8.3836,8631,0
|
| 1097 |
+
ADFI.US,D,20241230,000000,8.38,8.46,8.32,8.4029,13438,0
|
| 1098 |
+
ADFI.US,D,20241231,000000,8.3443,8.4942,8.3443,8.3931,14145,0
|
| 1099 |
+
ADFI.US,D,20250102,000000,8.39,8.41,8.35,8.37,12259,0
|
| 1100 |
+
ADFI.US,D,20250103,000000,8.41,8.41,8.39,8.395,8860,0
|
| 1101 |
+
ADFI.US,D,20250106,000000,8.3967,8.4,8.3739,8.3884,20449,0
|
| 1102 |
+
ADFI.US,D,20250107,000000,8.3385,8.35,8.3247,8.3498,13320,0
|
| 1103 |
+
ADFI.US,D,20250108,000000,8.36,8.39,8.33,8.365,28627,0
|
| 1104 |
+
ADFI.US,D,20250110,000000,8.31,8.31,8.23,8.25,61888,0
|
| 1105 |
+
ADFI.US,D,20250113,000000,8.32,8.32,8.261,8.261,24340,0
|
| 1106 |
+
ADFI.US,D,20250114,000000,8.31,8.32,8.29,8.2994,31101,0
|
| 1107 |
+
ADFI.US,D,20250115,000000,8.38,8.38,8.355,8.355,30151,0
|
| 1108 |
+
ADFI.US,D,20250116,000000,8.37,8.41,8.37,8.41,14422,0
|
| 1109 |
+
ADFI.US,D,20250117,000000,8.4534,8.4534,8.37,8.37,5947,0
|
| 1110 |
+
ADFI.US,D,20250121,000000,8.45,8.46,8.4,8.41,36193,0
|
| 1111 |
+
ADFI.US,D,20250122,000000,8.4397,8.4397,8.39,8.4,16899,0
|
| 1112 |
+
ADFI.US,D,20250123,000000,8.3942,8.405,8.37,8.405,11220,0
|
| 1113 |
+
ADFI.US,D,20250124,000000,8.4,8.49,8.4,8.4493,22889,0
|
| 1114 |
+
ADFI.US,D,20250127,000000,8.44,8.47,8.431,8.47,59769,0
|
| 1115 |
+
ADFI.US,D,20250128,000000,8.43,8.46,8.42,8.46,31918,0
|
| 1116 |
+
ADFI.US,D,20250129,000000,8.43,8.47,8.42,8.46,39739,0
|
| 1117 |
+
ADFI.US,D,20250130,000000,8.47,8.479,8.46,8.479,9757,0
|
| 1118 |
+
ADFI.US,D,20250131,000000,8.495,8.57,8.45,8.52,37183,0
|
| 1119 |
+
ADFI.US,D,20250203,000000,8.47,8.5,8.44,8.48,67881,0
|
| 1120 |
+
ADFI.US,D,20250204,000000,8.45,8.5,8.43,8.46,22377,0
|
| 1121 |
+
ADFI.US,D,20250205,000000,8.49,8.51,8.48,8.49,30178,0
|
| 1122 |
+
ADFI.US,D,20250206,000000,8.47,8.4908,8.4137,8.48,24146,0
|
| 1123 |
+
ADFI.US,D,20250207,000000,8.465,8.5,8.4501,8.49,29977,0
|
| 1124 |
+
ADFI.US,D,20250210,000000,8.41,8.5,8.41,8.48,22589,0
|
| 1125 |
+
ADFI.US,D,20250211,000000,8.44,8.5,8.44,8.4699,19770,0
|
| 1126 |
+
ADFI.US,D,20250212,000000,8.4421,8.46,8.42,8.45,15174,0
|
| 1127 |
+
ADFI.US,D,20250213,000000,8.47,8.49,8.44,8.45,37581,0
|
| 1128 |
+
ADFI.US,D,20250214,000000,8.48,8.48,8.43,8.43,16084,0
|
| 1129 |
+
ADFI.US,D,20250218,000000,8.43,8.45,8.41,8.44,84315,0
|
| 1130 |
+
ADFI.US,D,20250219,000000,8.43,8.45,8.42,8.45,21623,0
|
| 1131 |
+
ADFI.US,D,20250220,000000,8.44,8.47,8.42,8.4437,36919,0
|
| 1132 |
+
ADFI.US,D,20250221,000000,8.48,8.5,8.45,8.4715,5448,0
|
| 1133 |
+
ADFI.US,D,20250224,000000,8.48,8.51,8.4646,8.4733,29420,0
|
| 1134 |
+
ADFI.US,D,20250225,000000,8.5356,8.55,8.52,8.53,4925,0
|
| 1135 |
+
ADFI.US,D,20250226,000000,8.5,8.56,8.5,8.56,14912,0
|
| 1136 |
+
ADFI.US,D,20250227,000000,8.52,8.54,8.52,8.525,32590,0
|
| 1137 |
+
ADFI.US,D,20250228,000000,8.56,8.57,8.54,8.57,3033,0
|
| 1138 |
+
ADFI.US,D,20250303,000000,8.57,8.59,8.54,8.59,13852,0
|
| 1139 |
+
ADFI.US,D,20250304,000000,8.57,8.57,8.5459,8.56,8416,0
|
| 1140 |
+
ADFI.US,D,20250305,000000,8.5063,8.589,8.5063,8.58,17620,0
|
| 1141 |
+
ADFI.US,D,20250306,000000,8.52,8.54,8.4,8.5,9427,0
|
| 1142 |
+
ADFI.US,D,20250307,000000,8.55,8.569,8.49,8.53,12356,0
|
| 1143 |
+
ADFI.US,D,20250310,000000,8.51,8.61,8.4943,8.5,19948,0
|
| 1144 |
+
ADFI.US,D,20250311,000000,8.51,8.52,8.451,8.46,16845,0
|
| 1145 |
+
ADFI.US,D,20250312,000000,8.55,8.56,8.41,8.46,17499,0
|
| 1146 |
+
ADFI.US,D,20250313,000000,8.465,8.52,8.4301,8.48,12856,0
|
| 1147 |
+
ADFI.US,D,20250314,000000,8.4899,8.4899,8.45,8.47,19189,0
|
| 1148 |
+
ADFI.US,D,20250317,000000,8.47,8.51,8.47,8.49,15366,0
|
| 1149 |
+
ADFI.US,D,20250318,000000,8.46,8.53,8.46,8.52,27749,0
|
| 1150 |
+
ADFI.US,D,20250319,000000,8.4899,8.5056,8.47,8.5056,15032,0
|
| 1151 |
+
ADFI.US,D,20250320,000000,8.53,8.56,8.5,8.55,21642,0
|
| 1152 |
+
ADFI.US,D,20250321,000000,8.5258,8.53,8.5,8.5002,15085,0
|
| 1153 |
+
ADFI.US,D,20250324,000000,8.49,8.5,8.4479,8.45,22437,0
|
| 1154 |
+
ADFI.US,D,20250325,000000,8.48,8.5,8.47,8.4852,6950,0
|
| 1155 |
+
ADFI.US,D,20250326,000000,8.4684,8.4791,8.46,8.4701,14798,0
|
| 1156 |
+
ADFI.US,D,20250327,000000,8.44,8.47,8.43,8.44,12032,0
|
| 1157 |
+
ADFI.US,D,20250328,000000,8.36,8.52,8.36,8.5,18408,0
|
| 1158 |
+
ADFI.US,D,20250331,000000,8.502,8.51,8.47,8.505,8120,0
|
| 1159 |
+
ADFI.US,D,20250401,000000,8.56,8.56,8.52,8.54,10272,0
|
| 1160 |
+
ADFI.US,D,20250402,000000,8.5375,8.5449,8.5147,8.54,4639,0
|
| 1161 |
+
ADFI.US,D,20250403,000000,8.554,8.58,8.5352,8.55,27615,0
|
| 1162 |
+
ADFI.US,D,20250404,000000,8.58,8.58,8.47,8.51,10777,0
|
| 1163 |
+
ADFI.US,D,20250407,000000,8.455,8.48,8.35,8.35,18500,0
|
| 1164 |
+
ADFI.US,D,20250408,000000,8.44,8.4514,8.38,8.38,61754,0
|
| 1165 |
+
ADFI.US,D,20250409,000000,8.335,8.43,8.3,8.414,16001,0
|
| 1166 |
+
ADFI.US,D,20250410,000000,8.37,8.4,8.31,8.37,42591,0
|
| 1167 |
+
ADFI.US,D,20250411,000000,8.3492,8.36,8.26,8.32,27125,0
|
| 1168 |
+
ADFI.US,D,20250414,000000,8.4,8.4,8.37,8.39,16791,0
|
| 1169 |
+
ADFI.US,D,20250415,000000,8.425,8.43,8.36,8.4095,28018,0
|
| 1170 |
+
ADFI.US,D,20250416,000000,8.439,8.51,8.36,8.51,20699,0
|
| 1171 |
+
ADFI.US,D,20250417,000000,8.4296,8.43,8.3901,8.42,10869,0
|
| 1172 |
+
ADFI.US,D,20250421,000000,8.38,8.4,8.345,8.345,21517,0
|
| 1173 |
+
ADFI.US,D,20250422,000000,8.4141,8.4141,8.34,8.37,10841,0
|
| 1174 |
+
ADFI.US,D,20250423,000000,8.405,8.41,8.39,8.3996,14990,0
|
| 1175 |
+
ADFI.US,D,20250424,000000,8.4,8.4534,8.4,8.435,18863,0
|
| 1176 |
+
ADFI.US,D,20250425,000000,8.47,8.49,8.45,8.4702,8455,0
|
| 1177 |
+
ADFI.US,D,20250428,000000,8.4644,8.48,8.46,8.475,5348,0
|
| 1178 |
+
ADFI.US,D,20250429,000000,8.485,8.5116,8.4501,8.485,4061,0
|
| 1179 |
+
ADFI.US,D,20250430,000000,8.4726,8.5081,8.47,8.4962,9918,0
|
| 1180 |
+
ADFI.US,D,20250501,000000,8.4612,8.51,8.4612,8.4797,6095,0
|
| 1181 |
+
ADFI.US,D,20250502,000000,8.44,8.4676,8.4055,8.435,6131,0
|
| 1182 |
+
ADFI.US,D,20250505,000000,8.41,8.46,8.3958,8.45,8074,0
|
| 1183 |
+
ADFI.US,D,20250506,000000,8.41,8.47,8.41,8.4497,3274,0
|
| 1184 |
+
ADFI.US,D,20250507,000000,8.44,8.47,8.4376,8.46,9865,0
|
| 1185 |
+
ADFI.US,D,20250508,000000,8.43,8.45,8.39,8.41,5335,0
|
| 1186 |
+
ADFI.US,D,20250509,000000,8.42,8.45,8.42,8.4399,10442,0
|
| 1187 |
+
ADFI.US,D,20250512,000000,8.4,8.46,8.3809,8.4149,3656,0
|
| 1188 |
+
ADFI.US,D,20250513,000000,8.4,8.42,8.38,8.395,14316,0
|
| 1189 |
+
ADFI.US,D,20250514,000000,8.39,8.41,8.39,8.3998,4475,0
|
| 1190 |
+
ADFI.US,D,20250515,000000,8.39,8.45,8.38,8.38,10032,0
|
| 1191 |
+
ADFI.US,D,20250516,000000,8.41,8.43,8.4032,8.415,20195,0
|
| 1192 |
+
ADFI.US,D,20250519,000000,8.37,8.41,8.37,8.405,29172,0
|
| 1193 |
+
ADFI.US,D,20250520,000000,8.39,8.4,8.35,8.4,14140,0
|
| 1194 |
+
ADFI.US,D,20250521,000000,8.3795,8.439,8.34,8.39,22836,0
|
| 1195 |
+
ADFI.US,D,20250522,000000,8.345,8.43,8.32,8.395,15730,0
|
| 1196 |
+
ADFI.US,D,20250523,000000,8.37,8.469,8.37,8.4,19672,0
|
| 1197 |
+
ADFI.US,D,20250527,000000,8.39,8.439,8.39,8.4144,10652,0
|
| 1198 |
+
ADFI.US,D,20250528,000000,7.94,8.45,7.94,8.42,18432,0
|
| 1199 |
+
ADFI.US,D,20250529,000000,8.41,8.52,8.41,8.47,35893,0
|
| 1200 |
+
ADFI.US,D,20250530,000000,8.44,8.49,8.41,8.468,9552,0
|
| 1201 |
+
ADFI.US,D,20250602,000000,8.41,8.45,8.41,8.449,13714,0
|
| 1202 |
+
ADFI.US,D,20250603,000000,8.42,8.459,8.4105,8.4212,5558,0
|
| 1203 |
+
ADFI.US,D,20250604,000000,8.4777,8.529,8.46,8.474,13010,0
|
| 1204 |
+
ADFI.US,D,20250605,000000,8.49,8.49,8.43,8.47,16908,0
|
| 1205 |
+
ADFI.US,D,20250606,000000,8.4238,8.44,8.415,8.4278,15035,0
|
| 1206 |
+
ADFI.US,D,20250609,000000,8.42,8.53,8.41,8.445,13587,0
|
| 1207 |
+
ADFI.US,D,20250610,000000,8.445,8.46,8.43,8.46,5679,0
|
| 1208 |
+
ADFI.US,D,20250611,000000,8.46,8.49,8.46,8.4661,8151,0
|
| 1209 |
+
ADFI.US,D,20250612,000000,8.49,8.49,8.41,8.4645,14669,0
|
| 1210 |
+
ADFI.US,D,20250613,000000,8.42,8.44,8.4072,8.4072,7995,0
|
| 1211 |
+
ADFI.US,D,20250616,000000,8.42,8.5,8.42,8.48,26372,0
|
| 1212 |
+
ADFI.US,D,20250617,000000,8.41,8.48,8.41,8.47,25991,0
|
| 1213 |
+
ADFI.US,D,20250618,000000,8.43,8.45,8.43,8.4305,16414,0
|
| 1214 |
+
ADFI.US,D,20250620,000000,8.41,8.51,8.41,8.51,21912,0
|
| 1215 |
+
ADFI.US,D,20250623,000000,8.45,8.461,8.4402,8.461,6490,0
|
| 1216 |
+
ADFI.US,D,20250624,000000,8.494,8.52,8.441,8.48,15685,0
|
| 1217 |
+
ADFI.US,D,20250625,000000,8.4618,8.48,8.44,8.46,14819,0
|
| 1218 |
+
ADFI.US,D,20250626,000000,8.49,8.57,8.4828,8.505,13117,0
|
| 1219 |
+
ADFI.US,D,20250627,000000,8.51,8.58,8.49,8.4981,13945,0
|
| 1220 |
+
ADFI.US,D,20250630,000000,8.51,8.57,8.51,8.5274,9705,0
|
| 1221 |
+
ADFI.US,D,20250701,000000,8.52,8.54,8.515,8.5255,11096,0
|
| 1222 |
+
ADFI.US,D,20250702,000000,8.493,8.51,8.4743,8.5078,3391,0
|
| 1223 |
+
ADFI.US,D,20250703,000000,8.475,8.4933,8.45,8.4933,26335,0
|
| 1224 |
+
ADFI.US,D,20250707,000000,8.46,8.47,8.42,8.4533,20533,0
|
| 1225 |
+
ADFI.US,D,20250708,000000,8.4759,8.52,8.4442,8.4665,8893,0
|
| 1226 |
+
ADFI.US,D,20250709,000000,8.4509,8.5265,8.4509,8.49,16073,0
|
| 1227 |
+
ADFI.US,D,20250710,000000,8.5,8.5299,8.48,8.5299,11345,0
|
| 1228 |
+
ADFI.US,D,20250711,000000,8.46,8.49,8.4306,8.473,10009,0
|
| 1229 |
+
ADFI.US,D,20250714,000000,8.57,8.57,8.38,8.4647,24991,0
|
| 1230 |
+
ADFI.US,D,20250715,000000,8.46,8.48,8.43,8.4516,10453,0
|
| 1231 |
+
ADFI.US,D,20250716,000000,8.43,8.53,8.43,8.4978,13767,0
|
| 1232 |
+
ADFI.US,D,20250717,000000,8.43,8.47,8.395,8.4557,14062,0
|
| 1233 |
+
ADFI.US,D,20250718,000000,8.431,8.46,8.4001,8.4546,23963,0
|
| 1234 |
+
ADFI.US,D,20250721,000000,8.47,8.54,8.46,8.4748,15909,0
|
| 1235 |
+
ADFI.US,D,20250722,000000,8.47,8.5069,8.47,8.4949,13373,0
|
| 1236 |
+
ADFI.US,D,20250723,000000,8.4967,8.51,8.4549,8.49,13885,0
|
| 1237 |
+
ADFI.US,D,20250724,000000,8.49,8.529,8.4239,8.46,13037,0
|
| 1238 |
+
ADFI.US,D,20250725,000000,8.31,8.53,8.31,8.475,19261,0
|
| 1239 |
+
ADFI.US,D,20250728,000000,8.46,8.49,8.4401,8.465,12853,0
|
| 1240 |
+
ADFI.US,D,20250729,000000,8.4632,8.52,8.4632,8.505,7243,0
|
| 1241 |
+
ADFI.US,D,20250730,000000,8.48,8.51,8.45,8.5,45771,0
|
| 1242 |
+
ADFI.US,D,20250731,000000,8.505,8.53,8.49,8.5009,9325,0
|
| 1243 |
+
ADFI.US,D,20250801,000000,8.52,8.6,8.49,8.545,21994,0
|
| 1244 |
+
ADFI.US,D,20250804,000000,8.53,8.61,8.53,8.565,17582,0
|
| 1245 |
+
ADFI.US,D,20250805,000000,8.54,8.55,8.524,8.54,17273,0
|
| 1246 |
+
ADFI.US,D,20250806,000000,8.54,8.6,8.5203,8.6,10536,0
|
| 1247 |
+
ADFI.US,D,20250807,000000,8.55,8.59,8.53,8.59,14373,0
|
| 1248 |
+
ADFI.US,D,20250808,000000,8.53,8.57,8.5134,8.56,8038,0
|
| 1249 |
+
ADFI.US,D,20250811,000000,8.54,8.55,8.49,8.54,17515,0
|
| 1250 |
+
ADFI.US,D,20250812,000000,8.5216,8.5385,8.48,8.51,10514,0
|
| 1251 |
+
ADFI.US,D,20250813,000000,8.565,8.58,8.56,8.57,6802,0
|
| 1252 |
+
ADFI.US,D,20250814,000000,8.555,8.555,8.53,8.55,2897,0
|
| 1253 |
+
ADFI.US,D,20250815,000000,8.54,8.54,8.5041,8.5242,8633,0
|
| 1254 |
+
ADFI.US,D,20250818,000000,8.49,8.51,8.49,8.495,8298,0
|
| 1255 |
+
ADFI.US,D,20250819,000000,8.49,8.52,8.4838,8.505,32431,0
|
| 1256 |
+
ADFI.US,D,20250820,000000,8.5214,8.5214,8.4646,8.51,15792,0
|
| 1257 |
+
ADFI.US,D,20250821,000000,8.5,8.5,8.4201,8.48,19121,0
|
| 1258 |
+
ADFI.US,D,20250822,000000,8.53,8.5767,8.53,8.5456,13864,0
|
| 1259 |
+
ADFI.US,D,20250825,000000,8.52,8.55,8.5126,8.525,16021,0
|
| 1260 |
+
ADFI.US,D,20250826,000000,8.5203,8.57,8.5203,8.55,9631,0
|
| 1261 |
+
ADFI.US,D,20250827,000000,8.52,8.58,8.52,8.57,14052,0
|
| 1262 |
+
ADFI.US,D,20250828,000000,8.54,8.56,8.53,8.5402,9104,0
|
| 1263 |
+
ADFI.US,D,20250829,000000,8.53,8.59,8.51,8.54,9719,0
|
| 1264 |
+
ADFI.US,D,20250902,000000,8.5,8.5295,8.5,8.525,1878,0
|
| 1265 |
+
ADFI.US,D,20250903,000000,8.53,8.6,8.47,8.59,27575,0
|
| 1266 |
+
ADFI.US,D,20250904,000000,8.5666,8.62,8.5432,8.62,27414,0
|
| 1267 |
+
ADFI.US,D,20250905,000000,8.6212,8.67,8.61,8.64,19186,0
|
| 1268 |
+
ADFI.US,D,20250908,000000,8.6239,8.6499,8.6004,8.625,7380,0
|
| 1269 |
+
ADFI.US,D,20250909,000000,8.6495,8.6495,8.5976,8.5976,17526,0
|
| 1270 |
+
ADFI.US,D,20250910,000000,8.62,8.68,8.6154,8.6341,15072,0
|
| 1271 |
+
ADFI.US,D,20250911,000000,8.64,8.69,8.6001,8.6532,36117,0
|
| 1272 |
+
ADFI.US,D,20250912,000000,8.62,8.64,8.55,8.61,165270,0
|
| 1273 |
+
ADFI.US,D,20250915,000000,8.64,8.6735,8.6201,8.64,74476,0
|
| 1274 |
+
ADFI.US,D,20250916,000000,8.64,8.68,8.63,8.68,16242,0
|
| 1275 |
+
ADFI.US,D,20250917,000000,8.63,8.65,8.5999,8.5999,17682,0
|
| 1276 |
+
ADFI.US,D,20250918,000000,8.58,8.63,8.58,8.58,30715,0
|
| 1277 |
+
ADFI.US,D,20250919,000000,8.59,8.62,8.57,8.62,14198,0
|
| 1278 |
+
ADFI.US,D,20250922,000000,8.58,8.62,8.56,8.62,8721,0
|
| 1279 |
+
ADFI.US,D,20250923,000000,8.63,8.66,8.6,8.62,13233,0
|
| 1280 |
+
ADFI.US,D,20250924,000000,8.6177,8.65,8.59,8.62,13550,0
|
| 1281 |
+
ADFI.US,D,20250925,000000,8.57,8.61,8.549,8.6,29982,0
|
| 1282 |
+
ADFI.US,D,20250926,000000,8.57,8.63,8.55,8.58,11603,0
|
| 1283 |
+
ADFI.US,D,20250929,000000,8.58,8.6,8.56,8.5909,2846,0
|
| 1284 |
+
ADFI.US,D,20250930,000000,8.6,8.6463,8.574,8.6,6672,0
|
| 1285 |
+
ADFI.US,D,20251001,000000,8.58,8.62,8.58,8.605,10328,0
|
| 1286 |
+
ADFI.US,D,20251002,000000,8.59,8.625,8.5823,8.625,47079,0
|
| 1287 |
+
ADFI.US,D,20251003,000000,8.5904,8.62,8.56,8.62,12586,0
|
| 1288 |
+
ADFI.US,D,20251006,000000,8.6048,8.62,8.6,8.615,3036,0
|
| 1289 |
+
ADFI.US,D,20251007,000000,8.6,8.65,8.6,8.625,13898,0
|
| 1290 |
+
ADFI.US,D,20251008,000000,8.5916,8.64,8.5901,8.61,8102,0
|
| 1291 |
+
ADFI.US,D,20251009,000000,8.59,8.62,8.5701,8.62,9360,0
|
| 1292 |
+
ADFI.US,D,20251010,000000,8.61,8.6299,8.5834,8.5888,13577,0
|
| 1293 |
+
ADFI.US,D,20251013,000000,8.61,8.62,8.53,8.5801,14033,0
|
| 1294 |
+
ADFI.US,D,20251014,000000,8.63,8.63,8.5624,8.61,11797,0
|
| 1295 |
+
ADFI.US,D,20251015,000000,8.62,8.62,8.62,8.62,2432,0
|
| 1296 |
+
ADFI.US,D,20251016,000000,8.64,8.67,8.6228,8.6576,17435,0
|
| 1297 |
+
ADFI.US,D,20251017,000000,8.645,8.65,8.6202,8.64,30648,0
|
| 1298 |
+
ADFI.US,D,20251020,000000,8.6269,8.645,8.6269,8.645,2321,0
|
| 1299 |
+
ADFI.US,D,20251021,000000,8.67,8.67,8.6332,8.65,23911,0
|
| 1300 |
+
ADFI.US,D,20251022,000000,8.6699,8.68,8.6224,8.6761,27742,0
|
| 1301 |
+
ADFI.US,D,20251023,000000,8.65,8.68,8.59,8.6279,17470,0
|
| 1302 |
+
ADFI.US,D,20251024,000000,8.65,8.66,8.6211,8.645,7769,0
|
| 1303 |
+
ADFI.US,D,20251027,000000,8.76,8.76,8.66,8.6856,31467,0
|
| 1304 |
+
ADFI.US,D,20251028,000000,8.69,8.7,8.6601,8.6751,62456,0
|
| 1305 |
+
ADFI.US,D,20251029,000000,8.67,8.67,8.5801,8.61,21256,0
|
| 1306 |
+
ADFI.US,D,20251030,000000,8.61,8.6359,8.59,8.61,32515,0
|
| 1307 |
+
ADFI.US,D,20251031,000000,8.605,8.6199,8.59,8.605,28243,0
|
| 1308 |
+
ADFI.US,D,20251103,000000,8.58,8.6,8.5302,8.6,24832,0
|
| 1309 |
+
ADFI.US,D,20251104,000000,8.62,8.62,8.6,8.605,19382,0
|
| 1310 |
+
ADFI.US,D,20251105,000000,8.588,8.6,8.57,8.59,7320,0
|
| 1311 |
+
ADFI.US,D,20251106,000000,8.615,8.63,8.6004,8.62,7060,0
|
| 1312 |
+
ADFI.US,D,20251107,000000,8.62,8.62,8.59,8.6048,11638,0
|
| 1313 |
+
ADFI.US,D,20251110,000000,8.63,8.64,8.61,8.625,16069,0
|
| 1314 |
+
ADFI.US,D,20251111,000000,8.6415,8.65,8.62,8.63,5666,0
|
| 1315 |
+
ADFI.US,D,20251112,000000,8.63,8.66,8.62,8.62,14717,0
|
| 1316 |
+
ADFI.US,D,20251113,000000,8.6284,8.6284,8.5949,8.615,5480,0
|
| 1317 |
+
ADFI.US,D,20251114,000000,8.5951,8.5951,8.5671,8.575,11354,0
|
| 1318 |
+
ADFI.US,D,20251117,000000,8.555,8.59,8.52,8.5749,7259,0
|
| 1319 |
+
ADFI.US,D,20251118,000000,8.5715,8.6,8.57,8.585,8935,0
|
| 1320 |
+
ADFI.US,D,20251119,000000,8.59,8.59,8.54,8.54,10118,0
|
| 1321 |
+
ADFI.US,D,20251120,000000,8.6,8.62,8.5701,8.6,15492,0
|
| 1322 |
+
ADFI.US,D,20251121,000000,8.5701,8.62,8.5701,8.62,35432,0
|
| 1323 |
+
ADFI.US,D,20251124,000000,8.63,8.66,8.6026,8.63,32309,0
|
| 1324 |
+
ADFI.US,D,20251125,000000,8.6374,8.67,8.6201,8.6361,10000,0
|
| 1325 |
+
ADFI.US,D,20251126,000000,8.65,8.66,8.6268,8.66,10544,0
|
| 1326 |
+
ADFI.US,D,20251128,000000,8.644,8.644,8.6,8.6239,3315,0
|
| 1327 |
+
ADFI.US,D,20251201,000000,8.6199,8.62,8.567,8.6,6971,0
|
| 1328 |
+
ADFI.US,D,20251202,000000,8.61,8.613,8.58,8.6006,13847,0
|
| 1329 |
+
ADFI.US,D,20251203,000000,8.6173,8.6355,8.61,8.625,5367,0
|
| 1330 |
+
ADFI.US,D,20251204,000000,8.61,8.62,8.6026,8.61,7726,0
|
| 1331 |
+
ADFI.US,D,20251205,000000,8.58,8.63,8.58,8.59,14916,0
|
| 1332 |
+
ADFI.US,D,20251208,000000,8.59,8.59,8.57,8.57,11855,0
|
| 1333 |
+
ADFI.US,D,20251209,000000,8.58,8.59,8.56,8.59,8452,0
|
| 1334 |
+
ADFI.US,D,20251210,000000,8.57,8.6,8.5045,8.6,23027,0
|
| 1335 |
+
ADFI.US,D,20251211,000000,8.595,8.63,8.595,8.62,28642,0
|
| 1336 |
+
ADFI.US,D,20251212,000000,8.57,8.57,8.52,8.55,34587,0
|
| 1337 |
+
ADFI.US,D,20251215,000000,8.56,8.56,8.52,8.5329,24722,0
|
| 1338 |
+
ADFI.US,D,20251216,000000,8.5547,8.57,8.53,8.57,28053,0
|
| 1339 |
+
ADFI.US,D,20251217,000000,8.5535,8.56,8.53,8.54,34101,0
|
| 1340 |
+
ADFI.US,D,20251218,000000,8.5542,8.555,8.55,8.555,21047,0
|
| 1341 |
+
ADFI.US,D,20251219,000000,8.55,8.57,8.54,8.57,23389,0
|
| 1342 |
+
ADFI.US,D,20251222,000000,8.55,8.56,8.51,8.55,38293,0
|
| 1343 |
+
ADFI.US,D,20251223,000000,8.53,8.58,8.53,8.58,7494,0
|
| 1344 |
+
ADFI.US,D,20251224,000000,8.58,8.59,8.55,8.59,9668,0
|
| 1345 |
+
ADFI.US,D,20251226,000000,8.58,8.61,8.58,8.61,10589,0
|
| 1346 |
+
ADFI.US,D,20251229,000000,8.58,8.6,8.5739,8.59,8597,0
|
| 1347 |
+
ADFI.US,D,20251230,000000,8.59,8.59,8.57,8.57,25715,0
|
| 1348 |
+
ADFI.US,D,20251231,000000,8.56,8.6,8.56,8.5749,17768,0
|
| 1349 |
+
ADFI.US,D,20260102,000000,8.56,8.58,8.5533,8.57,9603,0
|
| 1350 |
+
ADFI.US,D,20260105,000000,8.57,8.61,8.5614,8.57,38676,0
|
| 1351 |
+
ADFI.US,D,20260106,000000,8.59,8.59,8.56,8.5839,33756,0
|
| 1352 |
+
ADFI.US,D,20260107,000000,8.6,8.61,8.59,8.6,27865,0
|
| 1353 |
+
ADFI.US,D,20260108,000000,8.57,8.59,8.57,8.575,12620,0
|
| 1354 |
+
ADFI.US,D,20260109,000000,8.57,8.6,8.57,8.6,15031,0
|
| 1355 |
+
ADFI.US,D,20260112,000000,8.58,8.6,8.58,8.585,12301,0
|
| 1356 |
+
ADFI.US,D,20260113,000000,8.59,8.6,8.59,8.6,20695,0
|
| 1357 |
+
ADFI.US,D,20260114,000000,8.58,8.61,8.58,8.61,13640,0
|
| 1358 |
+
ADFI.US,D,20260115,000000,8.6,9.1198,8.59,8.6,19419,0
|
| 1359 |
+
ADFI.US,D,20260116,000000,8.59,8.6,8.57,8.59,45464,0
|
| 1360 |
+
ADFI.US,D,20260120,000000,8.55,8.57,8.53,8.56,74908,0
|
| 1361 |
+
ADFI.US,D,20260121,000000,8.56,8.59,8.56,8.57,386775,0
|
| 1362 |
+
ADFI.US,D,20260122,000000,8.57,8.59,8.56,8.588,28124,0
|
| 1363 |
+
ADFI.US,D,20260123,000000,8.57,8.59,8.57,8.575,27938,0
|
| 1364 |
+
ADFI.US,D,20260126,000000,8.59,8.6,8.56,8.6,21200,0
|
| 1365 |
+
ADFI.US,D,20260127,000000,8.585,8.6,8.585,8.6,11286,0
|
| 1366 |
+
ADFI.US,D,20260128,000000,8.56,8.57,8.55,8.56,14517,0
|
| 1367 |
+
ADFI.US,D,20260129,000000,8.58,8.6,8.58,8.6,18257,0
|
| 1368 |
+
ADFI.US,D,20260130,000000,8.58,8.59,8.57,8.575,7676,0
|
| 1369 |
+
ADFI.US,D,20260202,000000,8.58,8.58,8.57,8.5749,14588,0
|
| 1370 |
+
ADFI.US,D,20260203,000000,8.58,8.58,8.56,8.565,15567,0
|
| 1371 |
+
ADFI.US,D,20260204,000000,8.55,8.58,8.55,8.56,23441,0
|
| 1372 |
+
ADFI.US,D,20260205,000000,8.58,8.58,8.56,8.58,27667,0
|
| 1373 |
+
ADFI.US,D,20260206,000000,8.5899,8.59,8.57,8.58,12508,0
|
| 1374 |
+
ADFI.US,D,20260209,000000,8.57,8.6,8.57,8.59,11245,0
|
| 1375 |
+
ADFI.US,D,20260210,000000,8.62,8.62,8.605,8.605,9615,0
|
| 1376 |
+
ADFI.US,D,20260211,000000,8.6,8.61,8.6,8.605,38801,0
|
| 1377 |
+
ADFI.US,D,20260212,000000,8.6134,8.645,8.6134,8.635,13524,0
|
| 1378 |
+
ADFI.US,D,20260213,000000,8.63,8.64,8.63,8.638,20991,0
|
| 1379 |
+
ADFI.US,D,20260217,000000,8.63,8.64,8.63,8.63,14974,0
|
| 1380 |
+
ADFI.US,D,20260218,000000,8.63,8.645,8.62,8.62,19083,0
|
daily/us/nyse etfs/1/aesr.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/aeth.us.txt
ADDED
|
@@ -0,0 +1,581 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AETH.US,D,20231004,000000,19.9336,20.1447,19.9336,20.0377,5150.59,0
|
| 3 |
+
AETH.US,D,20231005,000000,20.0877,20.0877,19.6299,19.6736,4578.99,0
|
| 4 |
+
AETH.US,D,20231006,000000,19.843,20.0885,19.843,20.0885,445.264,0
|
| 5 |
+
AETH.US,D,20231009,000000,19.3946,19.3946,19.1383,19.2386,1393.44,0
|
| 6 |
+
AETH.US,D,20231010,000000,19.1942,19.1942,19.0196,19.0235,2264.34,0
|
| 7 |
+
AETH.US,D,20231011,000000,19.1827,19.1827,18.8692,19.008,2180.93,0
|
| 8 |
+
AETH.US,D,20231012,000000,18.793,18.793,18.5183,18.5977,2453.24,0
|
| 9 |
+
AETH.US,D,20231013,000000,18.9219,18.9219,18.774,18.774,1183.69,0
|
| 10 |
+
AETH.US,D,20231016,000000,19.5006,19.5006,19.199,19.3288,5100.3,0
|
| 11 |
+
AETH.US,D,20231017,000000,19.199,19.199,19.0189,19.0189,14897.3,0
|
| 12 |
+
AETH.US,D,20231018,000000,19.199,19.199,19.0523,19.055,19455.4,0
|
| 13 |
+
AETH.US,D,20231019,000000,19.1019,19.1175,19.093,19.1009,2069.31,0
|
| 14 |
+
AETH.US,D,20231020,000000,19.5903,19.6026,19.5822,19.595,923.648,0
|
| 15 |
+
AETH.US,D,20231023,000000,20.4056,20.8584,20.4056,20.8584,4601.07,0
|
| 16 |
+
AETH.US,D,20231024,000000,22.4926,22.4926,21.5878,21.7215,7082.53,0
|
| 17 |
+
AETH.US,D,20231025,000000,22.0116,22.246,21.9464,21.9829,3282.44,0
|
| 18 |
+
AETH.US,D,20231026,000000,21.7752,22.0057,21.7508,22.0057,994.792,0
|
| 19 |
+
AETH.US,D,20231027,000000,21.9464,21.9464,21.6864,21.8078,1443.73,0
|
| 20 |
+
AETH.US,D,20231030,000000,22.2318,22.3595,22.1258,22.1264,2537.88,0
|
| 21 |
+
AETH.US,D,20231031,000000,22.2399,22.2562,22.0931,22.2522,3008.91,0
|
| 22 |
+
AETH.US,D,20231101,000000,22.3214,22.8595,22.3214,22.6225,948.181,0
|
| 23 |
+
AETH.US,D,20231102,000000,22.4593,22.4593,22.1176,22.245,885.623,0
|
| 24 |
+
AETH.US,D,20231103,000000,22.0361,22.3302,22.0361,22.3302,908.929,0
|
| 25 |
+
AETH.US,D,20231106,000000,23.4791,23.5036,23.2644,23.2644,4986.23,0
|
| 26 |
+
AETH.US,D,20231107,000000,23.0959,23.4082,23.0062,23.4082,1134.62,0
|
| 27 |
+
AETH.US,D,20231108,000000,23.2834,23.4139,23.1692,23.2738,1584.79,0
|
| 28 |
+
AETH.US,D,20231109,000000,23.9356,25.0298,23.8895,25.0298,2914.46,0
|
| 29 |
+
AETH.US,D,20231110,000000,25.5343,25.8499,25.509,25.7012,4082.2,0
|
| 30 |
+
AETH.US,D,20231113,000000,25.4601,25.8433,25.1585,25.6375,3310.66,0
|
| 31 |
+
AETH.US,D,20231114,000000,25.1218,25.1218,23.8215,24.1798,4661.17,0
|
| 32 |
+
AETH.US,D,20231115,000000,24.7101,25.2318,24.6449,25.0698,1085.56,0
|
| 33 |
+
AETH.US,D,20231116,000000,24.7427,24.8323,23.8296,23.9658,4793.65,0
|
| 34 |
+
AETH.US,D,20231117,000000,23.4791,23.8377,23.4709,23.7667,6602.92,0
|
| 35 |
+
AETH.US,D,20231120,000000,24.8649,25.1829,24.8405,24.9852,2347.76,0
|
| 36 |
+
AETH.US,D,20231121,000000,24.441,24.7346,24.0089,24.4348,3933.78,0
|
| 37 |
+
AETH.US,D,20231122,000000,25.028,25.4957,25.028,25.4957,390.066,0
|
| 38 |
+
AETH.US,D,20231124,000000,26.2753,26.2753,25.7822,25.9472,2115.92,0
|
| 39 |
+
AETH.US,D,20231127,000000,24.6286,24.653,24.2862,24.3296,6274.18,0
|
| 40 |
+
AETH.US,D,20231128,000000,24.8813,25.4357,24.8079,25.3193,7353.61,0
|
| 41 |
+
AETH.US,D,20231129,000000,24.7916,24.7916,24.6969,24.6969,1265.87,0
|
| 42 |
+
AETH.US,D,20231130,000000,24.7672,24.9546,24.7672,24.9128,2545.24,0
|
| 43 |
+
AETH.US,D,20231201,000000,25.3949,25.6394,25.3639,25.5254,4240.44,0
|
| 44 |
+
AETH.US,D,20231204,000000,27.058,27.1966,26.9031,27.1515,7944.84,0
|
| 45 |
+
AETH.US,D,20231205,000000,27.058,28.0852,26.9561,27.6186,7022.42,0
|
| 46 |
+
AETH.US,D,20231206,000000,27.7183,27.769,27.4575,27.4673,2945.12,0
|
| 47 |
+
AETH.US,D,20231207,000000,28.6314,28.7455,28.3597,28.6141,1587.25,0
|
| 48 |
+
AETH.US,D,20231208,000000,28.7129,28.8433,28.5825,28.8433,4028.23,0
|
| 49 |
+
AETH.US,D,20231211,000000,27.0009,27.0988,26.2835,26.6876,20296.9,0
|
| 50 |
+
AETH.US,D,20231212,000000,26.952,26.952,26.4221,26.5717,3953.41,0
|
| 51 |
+
AETH.US,D,20231213,000000,26.6096,27.4427,26.5811,27.4427,5081.9,0
|
| 52 |
+
AETH.US,D,20231214,000000,27.8081,28.289,27.6124,27.8249,18810.2,0
|
| 53 |
+
AETH.US,D,20231215,000000,27.2211,27.313,27.0227,27.313,3489.74,0
|
| 54 |
+
AETH.US,D,20231218,000000,26.2354,26.4754,26.0878,26.4754,7372.01,0
|
| 55 |
+
AETH.US,D,20231219,000000,26.7564,26.7564,25.8596,26.2546,6363.73,0
|
| 56 |
+
AETH.US,D,20231220,000000,27.3596,27.4167,26.2183,26.4249,7012.61,0
|
| 57 |
+
AETH.US,D,20231221,000000,27.1477,27.1477,26.8623,27.0717,7072.71,0
|
| 58 |
+
AETH.US,D,20231222,000000,28.0713,28.4548,28.0713,28.3247,4068.8,0
|
| 59 |
+
AETH.US,D,20231226,000000,27.5484,27.5484,26.6072,26.8117,4470.4,0
|
| 60 |
+
AETH.US,D,20231227,000000,28.1062,28.7249,28.1062,28.6087,6912.14,0
|
| 61 |
+
AETH.US,D,20231228,000000,29.1781,29.1781,28.5332,28.5722,4367.13,0
|
| 62 |
+
AETH.US,D,20231229,000000,28.7336,28.7336,28.0539,28.1278,6255.81,0
|
| 63 |
+
AETH.US,D,20240102,000000,29.2043,29.2043,28.7511,28.8316,4231.74,0
|
| 64 |
+
AETH.US,D,20240103,000000,26.642,26.9471,26.3109,26.7425,8003.36,0
|
| 65 |
+
AETH.US,D,20240104,000000,27.1475,27.5745,27.1475,27.4224,7322.93,0
|
| 66 |
+
AETH.US,D,20240105,000000,26.88,27.2869,26.7379,27.0631,1386.1,0
|
| 67 |
+
AETH.US,D,20240108,000000,27.5484,28.4373,27.1824,28.265,7679.78,0
|
| 68 |
+
AETH.US,D,20240109,000000,27.4874,27.4874,26.9392,27.047,3693.59,0
|
| 69 |
+
AETH.US,D,20240110,000000,28.8033,29.8338,28.6814,29.8338,9358.48,0
|
| 70 |
+
AETH.US,D,20240111,000000,32.0977,32.4986,31.0083,31.1388,37090.8,0
|
| 71 |
+
AETH.US,D,20240112,000000,32.9256,32.9256,30.7971,30.7971,39534.8,0
|
| 72 |
+
AETH.US,D,20240116,000000,30.8688,31.1826,30.0235,31.0441,27843.6,0
|
| 73 |
+
AETH.US,D,20240117,000000,31.5573,31.5573,30.3285,30.4777,9041.78,0
|
| 74 |
+
AETH.US,D,20240118,000000,30.6771,30.6771,28.9864,29.0474,11185.1,0
|
| 75 |
+
AETH.US,D,20240119,000000,30.3111,30.3111,29.0648,29.8918,9398.64,0
|
| 76 |
+
AETH.US,D,20240122,000000,28.6901,28.6901,27.6444,27.9556,8944.25,0
|
| 77 |
+
AETH.US,D,20240123,000000,26.1801,26.5985,26.0233,26.2503,25214.8,0
|
| 78 |
+
AETH.US,D,20240124,000000,26.6072,26.642,26.3037,26.3037,5095.75,0
|
| 79 |
+
AETH.US,D,20240125,000000,26.408,26.4852,25.971,26.4852,4945.44,0
|
| 80 |
+
AETH.US,D,20240126,000000,26.9342,27.1649,26.9342,27.0083,3988.48,0
|
| 81 |
+
AETH.US,D,20240129,000000,27.1126,27.5787,26.7588,27.5787,3753.26,0
|
| 82 |
+
AETH.US,D,20240130,000000,27.6094,28.5419,27.6094,28.4887,3305.76,0
|
| 83 |
+
AETH.US,D,20240131,000000,27.9754,27.9754,27.3549,27.3549,3119.87,0
|
| 84 |
+
AETH.US,D,20240201,000000,27.2782,27.6617,27.1397,27.4943,4125.02,0
|
| 85 |
+
AETH.US,D,20240202,000000,27.348,27.5092,27.348,27.4687,3549.01,0
|
| 86 |
+
AETH.US,D,20240205,000000,27.4613,27.4787,27.2609,27.269,1145.14,0
|
| 87 |
+
AETH.US,D,20240206,000000,27.5484,28.4478,27.5484,28.4478,2650.57,0
|
| 88 |
+
AETH.US,D,20240207,000000,29.0648,29.2115,28.3153,29.2115,1476.74,0
|
| 89 |
+
AETH.US,D,20240208,000000,29.0815,29.2696,28.9951,29.0958,3825.54,0
|
| 90 |
+
AETH.US,D,20240209,000000,29.5877,30.2239,29.5877,29.8712,8651.66,0
|
| 91 |
+
AETH.US,D,20240212,000000,30.4157,31.7097,30.4157,31.7097,7675.19,0
|
| 92 |
+
AETH.US,D,20240213,000000,31.4005,31.6523,31.1564,31.4618,8486.43,0
|
| 93 |
+
AETH.US,D,20240214,000000,33.1086,33.1173,32.6903,33.1095,5211.65,0
|
| 94 |
+
AETH.US,D,20240215,000000,33.9888,34.2329,33.6011,33.9104,7599.46,0
|
| 95 |
+
AETH.US,D,20240216,000000,33.8233,33.8233,32.8995,33.2776,7880.58,0
|
| 96 |
+
AETH.US,D,20240220,000000,35.3223,35.6055,34.5902,35.547,8738.86,0
|
| 97 |
+
AETH.US,D,20240221,000000,34.4246,34.7035,34.381,34.5484,4407.29,0
|
| 98 |
+
AETH.US,D,20240222,000000,35.2002,35.9323,35.1218,35.8566,7397.51,0
|
| 99 |
+
AETH.US,D,20240223,000000,35.27,35.27,34.7645,35.1783,9568.46,0
|
| 100 |
+
AETH.US,D,20240226,000000,36.6374,38.1111,36.6374,38.0138,19451.3,0
|
| 101 |
+
AETH.US,D,20240227,000000,38.8606,38.9739,38.1904,38.6433,25033.5,0
|
| 102 |
+
AETH.US,D,20240228,000000,39.7408,41.5448,38.0675,39.1569,31011.7,0
|
| 103 |
+
AETH.US,D,20240229,000000,41.4751,41.5448,39.9935,40.3683,28739.8,0
|
| 104 |
+
AETH.US,D,20240301,000000,41.1178,41.1178,40.3238,41.0481,25364,0
|
| 105 |
+
AETH.US,D,20240304,000000,41.6581,42.9044,41.6058,42.6799,26263.6,0
|
| 106 |
+
AETH.US,D,20240305,000000,45.0222,45.4436,38.2941,40.5647,47989.1,0
|
| 107 |
+
AETH.US,D,20240306,000000,45.6671,46.1813,44.5515,45.9111,26809.8,0
|
| 108 |
+
AETH.US,D,20240307,000000,45.5015,46.6954,45.179,46.6902,25619.9,0
|
| 109 |
+
AETH.US,D,20240308,000000,47.2271,47.4449,45.3359,46.6968,24866,0
|
| 110 |
+
AETH.US,D,20240311,000000,48.0986,48.4646,47.6454,47.8648,17473.1,0
|
| 111 |
+
AETH.US,D,20240312,000000,47.7936,47.7936,45.6453,47.0441,16869.5,0
|
| 112 |
+
AETH.US,D,20240313,000000,47.5844,47.5844,46.7826,47.4449,19202.3,0
|
| 113 |
+
AETH.US,D,20240314,000000,46.5473,46.5473,43.9767,44.5771,17476.5,0
|
| 114 |
+
AETH.US,D,20240315,000000,43.4099,44.813,43.3489,43.5691,20202.8,0
|
| 115 |
+
AETH.US,D,20240318,000000,42.0242,42.181,40.9522,41.0151,18985.4,0
|
| 116 |
+
AETH.US,D,20240319,000000,38.8432,39.5404,38.01,39.3319,31773.6,0
|
| 117 |
+
AETH.US,D,20240320,000000,39.4445,39.9848,37.6317,39.6981,15552.3,0
|
| 118 |
+
AETH.US,D,20240321,000000,41.8847,41.8847,40.2376,40.5049,22727.2,0
|
| 119 |
+
AETH.US,D,20240322,000000,40.0458,40.0458,38.91,39.3752,7148.52,0
|
| 120 |
+
AETH.US,D,20240325,000000,40.316,42.8955,40.316,42.7824,23847.1,0
|
| 121 |
+
AETH.US,D,20240326,000000,42.5384,42.6778,41.7714,41.8688,20424.3,0
|
| 122 |
+
AETH.US,D,20240327,000000,42.9236,42.9236,40.6341,40.8611,6203.03,0
|
| 123 |
+
AETH.US,D,20240328,000000,41.0829,41.815,41.0829,41.6264,8964.91,0
|
| 124 |
+
AETH.US,D,20240401,000000,42.059,42.059,39.2179,40.194,12761.7,0
|
| 125 |
+
AETH.US,D,20240402,000000,38.3725,38.3725,37.3964,37.9337,7745.18,0
|
| 126 |
+
AETH.US,D,20240403,000000,38.4597,38.939,38.3202,38.4622,6715.93,0
|
| 127 |
+
AETH.US,D,20240404,000000,39.0087,39.6014,39.0082,39.0082,6972.96,0
|
| 128 |
+
AETH.US,D,20240405,000000,37.9019,38.5294,37.9019,38.4227,5324.09,0
|
| 129 |
+
AETH.US,D,20240408,000000,42.4251,42.9721,42.0154,42.9218,23241.2,0
|
| 130 |
+
AETH.US,D,20240409,000000,42.0329,42.1549,39.9848,40.7082,29936.5,0
|
| 131 |
+
AETH.US,D,20240410,000000,39.6885,40.9784,39.6885,40.681,5864.54,0
|
| 132 |
+
AETH.US,D,20240411,000000,41.0208,41.0208,40.3073,40.5862,18461,0
|
| 133 |
+
AETH.US,D,20240412,000000,40.194,40.2376,35.7493,37.013,41270.9,0
|
| 134 |
+
AETH.US,D,20240415,000000,37.3528,37.3528,35.7668,35.8407,7034.92,0
|
| 135 |
+
AETH.US,D,20240416,000000,35.575,35.6883,34.8342,35.2713,8949.99,0
|
| 136 |
+
AETH.US,D,20240417,000000,35.0782,35.2961,33.649,34.6438,7321.78,0
|
| 137 |
+
AETH.US,D,20240418,000000,34.8342,35.5576,34.7383,35.3837,15075,0
|
| 138 |
+
AETH.US,D,20240419,000000,35.6534,35.9323,35.5837,35.6186,2984.47,0
|
| 139 |
+
AETH.US,D,20240422,000000,36.9084,36.9633,36.708,36.7908,5209.35,0
|
| 140 |
+
AETH.US,D,20240423,000000,36.7602,37.7625,36.7602,37.1034,2771.05,0
|
| 141 |
+
AETH.US,D,20240424,000000,37.6318,37.6318,36.0396,36.0396,2773.35,0
|
| 142 |
+
AETH.US,D,20240425,000000,35.4704,36.3681,35.4704,36.3236,3234.61,0
|
| 143 |
+
AETH.US,D,20240426,000000,35.8016,36.1184,35.8016,36.0543,2430.26,0
|
| 144 |
+
AETH.US,D,20240429,000000,36.0718,36.5206,35.7255,36.5206,5380.32,0
|
| 145 |
+
AETH.US,D,20240430,000000,34.5466,34.5466,33.4485,33.45,3201.34,0
|
| 146 |
+
AETH.US,D,20240501,000000,33.2829,34.1719,32.8995,33.4572,9186.36,0
|
| 147 |
+
AETH.US,D,20240502,000000,34.0324,34.3449,33.9453,34.3449,5734.88,0
|
| 148 |
+
AETH.US,D,20240503,000000,35.3985,35.3985,35.3689,35.3689,1440.03,0
|
| 149 |
+
AETH.US,D,20240506,000000,35.697,35.88,35.2518,35.2518,4049.29,0
|
| 150 |
+
AETH.US,D,20240507,000000,35.2701,35.2701,34.8177,34.9945,5342.45,0
|
| 151 |
+
AETH.US,D,20240508,000000,34.5378,34.5553,34.3351,34.3471,4515.15,0
|
| 152 |
+
AETH.US,D,20240509,000000,34.0063,34.6773,33.9103,34.6047,2870.88,0
|
| 153 |
+
AETH.US,D,20240510,000000,34.6512,34.6512,33.1261,33.177,3741.78,0
|
| 154 |
+
AETH.US,D,20240513,000000,34.1719,34.1719,33.6063,33.8654,3718.83,0
|
| 155 |
+
AETH.US,D,20240514,000000,33.3439,33.3439,33.0302,33.1092,3732.6,0
|
| 156 |
+
AETH.US,D,20240515,000000,34.0499,34.6638,34.0499,34.6638,10974,0
|
| 157 |
+
AETH.US,D,20240516,000000,34.1893,34.198,33.7178,33.7631,6892.64,0
|
| 158 |
+
AETH.US,D,20240517,000000,35.27,35.7842,35.1907,35.4315,4577.11,0
|
| 159 |
+
AETH.US,D,20240520,000000,35.2787,39.6275,35.2787,39.5665,35400.6,0
|
| 160 |
+
AETH.US,D,20240521,000000,43.9241,43.9241,42.3815,42.6778,47210,0
|
| 161 |
+
AETH.US,D,20240522,000000,42.303,43.2791,42.2159,42.9042,15383.6,0
|
| 162 |
+
AETH.US,D,20240523,000000,44.3075,44.3075,42.5776,43.4255,51020.7,0
|
| 163 |
+
AETH.US,D,20240524,000000,42.7562,43.0003,42.0154,42.9691,21673.9,0
|
| 164 |
+
AETH.US,D,20240528,000000,44.9437,44.9437,43.7149,44.0199,23194.2,0
|
| 165 |
+
AETH.US,D,20240529,000000,43.741,43.741,42.9181,42.9181,23880.4,0
|
| 166 |
+
AETH.US,D,20240530,000000,43.3576,43.7312,43.0613,43.073,10427.8,0
|
| 167 |
+
AETH.US,D,20240531,000000,43.4186,43.497,42.5567,43.3331,4819.22,0
|
| 168 |
+
AETH.US,D,20240603,000000,44.0548,44.3337,42.9915,43.1484,8603.46,0
|
| 169 |
+
AETH.US,D,20240604,000000,43.2878,43.8195,43.1667,43.4426,4564.49,0
|
| 170 |
+
AETH.US,D,20240605,000000,43.6283,44.4112,43.2704,44.3435,38691.5,0
|
| 171 |
+
AETH.US,D,20240606,000000,43.9938,44.0112,43.3149,43.3334,10591.9,0
|
| 172 |
+
AETH.US,D,20240607,000000,43.4186,43.6103,41.5884,42.0697,7420.46,0
|
| 173 |
+
AETH.US,D,20240610,000000,42.0154,42.2159,41.7976,41.847,5827.82,0
|
| 174 |
+
AETH.US,D,20240611,000000,40.3421,40.3421,38.9922,39.8192,11453.6,0
|
| 175 |
+
AETH.US,D,20240612,000000,40.9609,41.4141,40.1068,40.1068,6001.08,0
|
| 176 |
+
AETH.US,D,20240613,000000,39.7844,40.2027,39.2179,39.6885,4643.67,0
|
| 177 |
+
AETH.US,D,20240614,000000,40.1243,40.1243,38.4074,38.7394,4687.27,0
|
| 178 |
+
AETH.US,D,20240617,000000,39.9409,40.6515,39.7713,40.4322,5228.86,0
|
| 179 |
+
AETH.US,D,20240618,000000,38.4946,39.0523,38.4335,38.7665,4789.39,0
|
| 180 |
+
AETH.US,D,20240620,000000,40.438,40.438,39.8201,40.0878,6409.57,0
|
| 181 |
+
AETH.US,D,20240621,000000,39.8018,40.1678,39.7321,40.1678,3009.72,0
|
| 182 |
+
AETH.US,D,20240624,000000,37.6405,37.7712,37.0129,37.3453,11660.2,0
|
| 183 |
+
AETH.US,D,20240625,000000,38.4074,38.8588,38.4074,38.8588,3613.27,0
|
| 184 |
+
AETH.US,D,20240626,000000,38.5294,38.7218,37.8845,38.7218,3454.92,0
|
| 185 |
+
AETH.US,D,20240627,000000,39.3312,39.3835,39.2179,39.293,1911.62,0
|
| 186 |
+
AETH.US,D,20240628,000000,39.3922,39.3922,38.3808,38.3808,5964.36,0
|
| 187 |
+
AETH.US,D,20240701,000000,39.5316,39.7495,39.3899,39.4963,2850.22,0
|
| 188 |
+
AETH.US,D,20240702,000000,39.0958,39.0958,38.6166,38.8118,1811.8,0
|
| 189 |
+
AETH.US,D,20240703,000000,37.6895,37.7363,37.4923,37.6521,3866.85,0
|
| 190 |
+
AETH.US,D,20240705,000000,33.9453,34.1719,33.5088,33.992,29977.8,0
|
| 191 |
+
AETH.US,D,20240708,000000,34.8691,34.8691,33.6925,34.2445,11606.3,0
|
| 192 |
+
AETH.US,D,20240709,000000,34.8778,35.2865,34.721,34.9154,4414.18,0
|
| 193 |
+
AETH.US,D,20240710,000000,35.4878,35.7667,35.331,35.4007,5671.77,0
|
| 194 |
+
AETH.US,D,20240711,000000,36.0195,36.0195,35.4039,35.4039,7329.81,0
|
| 195 |
+
AETH.US,D,20240712,000000,35.6177,35.8626,35.5387,35.5387,2990.21,0
|
| 196 |
+
AETH.US,D,20240715,000000,38.3028,39,38.1852,38.8546,12363.6,0
|
| 197 |
+
AETH.US,D,20240716,000000,38.939,39.828,38.7691,39.594,6167.46,0
|
| 198 |
+
AETH.US,D,20240717,000000,39.2266,39.4968,38.6732,38.9845,6345.31,0
|
| 199 |
+
AETH.US,D,20240718,000000,39.4359,39.5302,38.6331,38.8227,6922.47,0
|
| 200 |
+
AETH.US,D,20240719,000000,39.5491,40.2455,39.3835,40.1853,11491.5,0
|
| 201 |
+
AETH.US,D,20240722,000000,39.828,39.8497,39.2528,39.8497,14658.4,0
|
| 202 |
+
AETH.US,D,20240723,000000,39.8628,39.8628,38.6514,39.2005,36800.5,0
|
| 203 |
+
AETH.US,D,20240724,000000,39.2353,39.3138,38.2157,38.2259,30629.6,0
|
| 204 |
+
AETH.US,D,20240725,000000,35.7144,35.941,35.2438,35.4878,19445.5,0
|
| 205 |
+
AETH.US,D,20240726,000000,36.8125,37.1835,36.5598,37.1835,25151.7,0
|
| 206 |
+
AETH.US,D,20240729,000000,38.329,38.329,37.013,37.5088,19735.8,0
|
| 207 |
+
AETH.US,D,20240730,000000,37.8235,37.9629,36.9781,37.1128,6300.56,0
|
| 208 |
+
AETH.US,D,20240731,000000,37.7363,37.9139,37.0064,37.0064,9444.53,0
|
| 209 |
+
AETH.US,D,20240801,000000,36.1066,36.1066,35.1131,35.5227,8407.25,0
|
| 210 |
+
AETH.US,D,20240802,000000,35.6099,35.767,33.9366,34.076,16482.9,0
|
| 211 |
+
AETH.US,D,20240805,000000,24.899,28.1581,24.6898,27.2869,30569.9,0
|
| 212 |
+
AETH.US,D,20240806,000000,27.9057,28.7424,27.7488,28.2609,6725.11,0
|
| 213 |
+
AETH.US,D,20240807,000000,27.6185,27.6185,26.5793,26.6595,10401.4,0
|
| 214 |
+
AETH.US,D,20240808,000000,27.9754,29.3786,27.6787,29.1283,10352.1,0
|
| 215 |
+
AETH.US,D,20240809,000000,29.6313,29.8753,29.2348,29.3244,3639.66,0
|
| 216 |
+
AETH.US,D,20240812,000000,30.5028,30.651,29.9015,30.0461,6904.11,0
|
| 217 |
+
AETH.US,D,20240813,000000,29.9102,30.7148,29.8405,30.6968,3281.66,0
|
| 218 |
+
AETH.US,D,20240814,000000,30.8078,30.8078,29.8928,30.2031,5130.18,0
|
| 219 |
+
AETH.US,D,20240815,000000,29.9799,30.0345,28.5419,28.8731,7508.81,0
|
| 220 |
+
AETH.US,D,20240816,000000,29.3524,29.7703,29.002,29.6951,5070.51,0
|
| 221 |
+
AETH.US,D,20240819,000000,29.4309,29.518,29.03,29.518,4226,0
|
| 222 |
+
AETH.US,D,20240820,000000,29.4483,29.4483,29.0823,29.4231,1170.38,0
|
| 223 |
+
AETH.US,D,20240821,000000,29.1345,29.9683,29.1345,29.9683,3865.7,0
|
| 224 |
+
AETH.US,D,20240822,000000,29.6662,29.6749,29.335,29.4451,2309.78,0
|
| 225 |
+
AETH.US,D,20240823,000000,30.4103,31.0867,29.9442,31.0849,4382.05,0
|
| 226 |
+
AETH.US,D,20240826,000000,30.6858,30.7817,30.2748,30.2748,1362,0
|
| 227 |
+
AETH.US,D,20240827,000000,29.5703,29.6139,28.9341,29.0997,7423.9,0
|
| 228 |
+
AETH.US,D,20240828,000000,28.3676,28.6291,27.7837,28.341,5193.29,0
|
| 229 |
+
AETH.US,D,20240829,000000,28.969,29.0648,28.4922,28.4922,1359.71,0
|
| 230 |
+
AETH.US,D,20240830,000000,28.4809,28.6312,27.5397,28.275,7308.01,0
|
| 231 |
+
AETH.US,D,20240903,000000,27.9057,27.9057,27.4787,27.5219,3341.33,0
|
| 232 |
+
AETH.US,D,20240904,000000,27.0516,28.019,27.046,27.6043,2931.69,0
|
| 233 |
+
AETH.US,D,20240905,000000,26.9819,27.0084,26.5705,26.5705,2952.35,0
|
| 234 |
+
AETH.US,D,20240906,000000,26.1453,26.1453,24.8467,24.9936,3240.35,0
|
| 235 |
+
AETH.US,D,20240909,000000,26.0581,26.4469,26.0283,26.4469,3172.65,0
|
| 236 |
+
AETH.US,D,20240910,000000,26.1714,26.7952,26.1714,26.7952,1272.5,0
|
| 237 |
+
AETH.US,D,20240911,000000,26.1976,26.5722,25.6319,26.3366,6462.35,0
|
| 238 |
+
AETH.US,D,20240912,000000,26.4242,26.542,26.1714,26.542,5939.12,0
|
| 239 |
+
AETH.US,D,20240913,000000,26.3544,27.3305,26.3544,27.1736,6025.18,0
|
| 240 |
+
AETH.US,D,20240916,000000,25.9361,25.9361,25.5352,25.6253,6269.58,0
|
| 241 |
+
AETH.US,D,20240917,000000,26.093,26.7911,25.9454,26.4298,3218.55,0
|
| 242 |
+
AETH.US,D,20240918,000000,25.8925,26.2673,25.7269,25.9928,5185.25,0
|
| 243 |
+
AETH.US,D,20240919,000000,27.4865,27.8883,27.313,27.6694,7554.71,0
|
| 244 |
+
AETH.US,D,20240920,000000,28.4446,28.908,28.4446,28.579,4051.59,0
|
| 245 |
+
AETH.US,D,20240923,000000,29.7272,30.2444,29.7185,30.0644,3349.36,0
|
| 246 |
+
AETH.US,D,20240924,000000,29.7185,29.7986,29.152,29.7986,3740.63,0
|
| 247 |
+
AETH.US,D,20240925,000000,29.4962,29.4962,28.9114,28.9114,1004,0
|
| 248 |
+
AETH.US,D,20240926,000000,29.4657,29.9102,29.3699,29.8011,9371.1,0
|
| 249 |
+
AETH.US,D,20240927,000000,29.8405,30.5725,29.7202,30.3216,9737.13,0
|
| 250 |
+
AETH.US,D,20240930,000000,29.5441,29.5441,29.0055,29.1258,3367.72,0
|
| 251 |
+
AETH.US,D,20241001,000000,29.2304,29.2304,27.4438,27.8859,4535.81,0
|
| 252 |
+
AETH.US,D,20241002,000000,27.2085,27.6085,26.5418,26.6293,5927.64,0
|
| 253 |
+
AETH.US,D,20241003,000000,26.2934,26.3457,25.9884,26.3457,6518.57,0
|
| 254 |
+
AETH.US,D,20241004,000000,26.6856,27.2913,26.6159,27.189,3443.45,0
|
| 255 |
+
AETH.US,D,20241007,000000,27.6444,28.2272,27.3304,27.3451,11947,0
|
| 256 |
+
AETH.US,D,20241008,000000,27.3003,27.422,27.0778,27.3037,2455.51,0
|
| 257 |
+
AETH.US,D,20241009,000000,27.2652,27.6791,26.9471,27.0532,4885.77,0
|
| 258 |
+
AETH.US,D,20241010,000000,26.5819,26.8773,26.1453,26.4814,4315.5,0
|
| 259 |
+
AETH.US,D,20241011,000000,27.2259,27.6325,27.1998,27.5135,7102.62,0
|
| 260 |
+
AETH.US,D,20241014,000000,28.5419,29.5006,28.5254,29.3976,8621.82,0
|
| 261 |
+
AETH.US,D,20241015,000000,29.1868,29.9886,28.4271,28.9881,12060.6,0
|
| 262 |
+
AETH.US,D,20241016,000000,29.3873,29.4795,29.1389,29.2789,25042.7,0
|
| 263 |
+
AETH.US,D,20241017,000000,29.1433,29.274,28.8535,29.0249,6410.72,0
|
| 264 |
+
AETH.US,D,20241018,000000,29.2478,29.9885,29.1868,29.6731,10608,0
|
| 265 |
+
AETH.US,D,20241021,000000,30.0139,30.0409,29.7286,29.9752,5010.84,0
|
| 266 |
+
AETH.US,D,20241022,000000,29.2653,29.4046,29.2313,29.3673,15669.3,0
|
| 267 |
+
AETH.US,D,20241023,000000,28.7685,28.8208,27.687,27.9809,9864.5,0
|
| 268 |
+
AETH.US,D,20241024,000000,28.2316,28.3105,28.0321,28.2978,9320.61,0
|
| 269 |
+
AETH.US,D,20241025,000000,28.3066,28.433,27.5725,27.5897,6460.05,0
|
| 270 |
+
AETH.US,D,20241028,000000,28.1497,28.2456,27.836,27.9841,39031.1,0
|
| 271 |
+
AETH.US,D,20241029,000000,29.2391,29.8318,29.2391,29.3524,11344.6,0
|
| 272 |
+
AETH.US,D,20241030,000000,29.993,30.3939,29.6749,29.6749,11042.9,0
|
| 273 |
+
AETH.US,D,20241031,000000,29.1345,29.2043,27.9607,27.9706,10667.7,0
|
| 274 |
+
AETH.US,D,20241101,000000,28.1497,28.6726,27.714,27.9536,7976.96,0
|
| 275 |
+
AETH.US,D,20241104,000000,27.2347,27.2347,26.764,26.9294,9700.41,0
|
| 276 |
+
AETH.US,D,20241105,000000,27.4002,27.4307,26.9906,26.9958,4694.15,0
|
| 277 |
+
AETH.US,D,20241106,000000,29.2653,30.0807,29.1267,30.0496,20573.5,0
|
| 278 |
+
AETH.US,D,20241107,000000,31.505,32.3865,31.2349,32.3865,19438.6,0
|
| 279 |
+
AETH.US,D,20241108,000000,32.9953,33.3167,32.3075,32.882,17763.4,0
|
| 280 |
+
AETH.US,D,20241111,000000,35.1915,37.7189,35.1305,37.7189,59139.9,0
|
| 281 |
+
AETH.US,D,20241112,000000,36.3855,36.8199,35.9933,36.6034,21691.1,0
|
| 282 |
+
AETH.US,D,20241113,000000,37.1437,37.1437,34.9039,35.2961,39270.9,0
|
| 283 |
+
AETH.US,D,20241114,000000,34.1457,35.5576,34.1374,34.5238,21585.5,0
|
| 284 |
+
AETH.US,D,20241115,000000,33.9888,34.3728,33.5618,34.3728,17653.2,0
|
| 285 |
+
AETH.US,D,20241118,000000,35.1349,35.5155,34.873,35.1103,6478.41,0
|
| 286 |
+
AETH.US,D,20241119,000000,34.442,34.9574,34.442,34.4748,18632,0
|
| 287 |
+
AETH.US,D,20241120,000000,34.7994,34.8255,33.771,34.2462,13653.3,0
|
| 288 |
+
AETH.US,D,20241121,000000,37.2309,37.6348,36.1502,37.3279,37758.6,0
|
| 289 |
+
AETH.US,D,20241122,000000,36.7428,36.9175,36.3855,36.6034,18480.5,0
|
| 290 |
+
AETH.US,D,20241125,000000,38.7821,39.3824,37.7885,38.77,13361.8,0
|
| 291 |
+
AETH.US,D,20241126,000000,36.7777,37.257,36.2635,36.847,15556.9,0
|
| 292 |
+
AETH.US,D,20241127,000000,38.7996,40.3334,38.7386,40.3286,33787.3,0
|
| 293 |
+
AETH.US,D,20241129,000000,39.9325,40.4206,39.8192,39.828,27600.4,0
|
| 294 |
+
AETH.US,D,20241202,000000,40.4407,40.7256,39.8454,39.9674,6896.08,0
|
| 295 |
+
AETH.US,D,20241203,000000,39.3922,39.8755,39.0872,39.8755,6195,0
|
| 296 |
+
AETH.US,D,20241204,000000,41.1086,43.0438,41.1086,43.0438,11303.3,0
|
| 297 |
+
AETH.US,D,20241205,000000,43.5232,43.7846,41.8873,42.2058,14053.7,0
|
| 298 |
+
AETH.US,D,20241206,000000,43.1266,45.3154,43.1266,44.537,20078.9,0
|
| 299 |
+
AETH.US,D,20241209,000000,42.7998,43.1223,41.2572,41.2572,9738.28,0
|
| 300 |
+
AETH.US,D,20241210,000000,40.5252,41.0655,38.7909,40.2637,16976.3,0
|
| 301 |
+
AETH.US,D,20241211,000000,41.4742,42.2249,41.0394,42.2249,17155.3,0
|
| 302 |
+
AETH.US,D,20241212,000000,43.8892,43.8892,42.4251,42.6751,9512.23,0
|
| 303 |
+
AETH.US,D,20241213,000000,43.5144,43.5144,42.7474,43.0315,9617.8,0
|
| 304 |
+
AETH.US,D,20241216,000000,43.1876,44.7088,42.9218,44.508,6860.51,0
|
| 305 |
+
AETH.US,D,20241217,000000,44.0461,44.1768,43.2748,43.3037,7687.81,0
|
| 306 |
+
AETH.US,D,20241218,000000,42.2595,42.8172,40.3247,40.5426,9811.71,0
|
| 307 |
+
AETH.US,D,20241219,000000,40.377,40.5775,37.0104,37.0104,11755.4,0
|
| 308 |
+
AETH.US,D,20241220,000000,37.0914,37.2134,36.9956,37.0304,25856.3,0
|
| 309 |
+
AETH.US,D,20241223,000000,37.4749,37.4749,37.0653,37.1176,16067.5,0
|
| 310 |
+
AETH.US,D,20241224,000000,36.9725,37.196,36.952,37.0217,35612.9,0
|
| 311 |
+
AETH.US,D,20241226,000000,38.85,38.85,37.05,37.0868,5763,0
|
| 312 |
+
AETH.US,D,20241227,000000,37.09,37.09,36.99,37.0698,17428,0
|
| 313 |
+
AETH.US,D,20241230,000000,37.06,37.1,37.01,37.0554,10881,0
|
| 314 |
+
AETH.US,D,20241231,000000,37.106,37.14,37.02,37.0623,2041,0
|
| 315 |
+
AETH.US,D,20250102,000000,37.1,37.11,37.03,37.0604,4330,0
|
| 316 |
+
AETH.US,D,20250103,000000,37.1,37.16,37.03,37.0449,5884,0
|
| 317 |
+
AETH.US,D,20250106,000000,37.21,37.21,36.69,37.0555,8999,0
|
| 318 |
+
AETH.US,D,20250107,000000,35.39,35.56,33.86,33.86,4441,0
|
| 319 |
+
AETH.US,D,20250108,000000,33.505,33.5658,32.336,32.8673,2008,0
|
| 320 |
+
AETH.US,D,20250110,000000,32.61,33,32.45,32.7211,5448,0
|
| 321 |
+
AETH.US,D,20250113,000000,32.71,32.89,32.61,32.6705,6584,0
|
| 322 |
+
AETH.US,D,20250114,000000,32.69,32.75,32.6705,32.7298,2535,0
|
| 323 |
+
AETH.US,D,20250115,000000,32.75,32.78,32.71,32.7297,4394,0
|
| 324 |
+
AETH.US,D,20250116,000000,32.72,32.75,32.72,32.7299,1836,0
|
| 325 |
+
AETH.US,D,20250117,000000,32.76,32.79,32.72,32.7401,2980,0
|
| 326 |
+
AETH.US,D,20250121,000000,32.7307,32.8099,32.7301,32.7497,4852,0
|
| 327 |
+
AETH.US,D,20250122,000000,32.73,32.7498,32.69,32.7498,813,0
|
| 328 |
+
AETH.US,D,20250123,000000,32.77,32.78,32.7497,32.7497,3539,0
|
| 329 |
+
AETH.US,D,20250124,000000,32.78,32.8,32.7,32.76,3827,0
|
| 330 |
+
AETH.US,D,20250127,000000,32.7892,32.79,32.7,32.7293,2865,0
|
| 331 |
+
AETH.US,D,20250128,000000,32.7841,32.82,32.75,32.77,1482,0
|
| 332 |
+
AETH.US,D,20250129,000000,32.77,32.7852,32.75,32.7697,5097,0
|
| 333 |
+
AETH.US,D,20250130,000000,32.76,32.78,32.74,32.765,1322,0
|
| 334 |
+
AETH.US,D,20250131,000000,32.7637,32.79,32.76,32.78,1507,0
|
| 335 |
+
AETH.US,D,20250203,000000,32.77,32.7902,32.67,32.7902,4070,0
|
| 336 |
+
AETH.US,D,20250204,000000,32.77,32.79,32.69,32.7899,5536,0
|
| 337 |
+
AETH.US,D,20250205,000000,32.77,32.8085,32.77,32.7897,1312,0
|
| 338 |
+
AETH.US,D,20250206,000000,32.78,32.795,32.78,32.795,359,0
|
| 339 |
+
AETH.US,D,20250207,000000,32.78,32.7947,32.78,32.7947,883,0
|
| 340 |
+
AETH.US,D,20250210,000000,32.7902,32.81,32.79,32.81,5048,0
|
| 341 |
+
AETH.US,D,20250211,000000,32.79,32.7997,32.75,32.7997,802,0
|
| 342 |
+
AETH.US,D,20250212,000000,32.79,32.805,32.79,32.8047,1174,0
|
| 343 |
+
AETH.US,D,20250213,000000,32.8,32.805,32.8,32.8039,1543,0
|
| 344 |
+
AETH.US,D,20250214,000000,32.8084,32.81,32.8,32.8049,2555,0
|
| 345 |
+
AETH.US,D,20250218,000000,32.79,32.8,32.7608,32.7801,2838,0
|
| 346 |
+
AETH.US,D,20250219,000000,32.79,32.8099,32.75,32.8,2182,0
|
| 347 |
+
AETH.US,D,20250220,000000,32.8,32.81,32.8,32.81,3665,0
|
| 348 |
+
AETH.US,D,20250221,000000,32.825,32.825,32.79,32.805,1007,0
|
| 349 |
+
AETH.US,D,20250224,000000,32.8,32.82,32.8,32.82,539,0
|
| 350 |
+
AETH.US,D,20250225,000000,30.03,31.3297,30.03,31.3297,1943,0
|
| 351 |
+
AETH.US,D,20250226,000000,31.24,31.28,31.24,31.28,2301,0
|
| 352 |
+
AETH.US,D,20250227,000000,31.28,31.29,31.23,31.265,2507,0
|
| 353 |
+
AETH.US,D,20250228,000000,31.24,31.31,31.14,31.27,4502,0
|
| 354 |
+
AETH.US,D,20250303,000000,31.37,31.37,31.25,31.29,2820,0
|
| 355 |
+
AETH.US,D,20250304,000000,31.265,31.285,31.2,31.285,1297,0
|
| 356 |
+
AETH.US,D,20250305,000000,31.34,31.34,31.305,31.32,2361,0
|
| 357 |
+
AETH.US,D,20250307,000000,31.3,31.3,31.26,31.28,2575,0
|
| 358 |
+
AETH.US,D,20250310,000000,31.2852,31.305,31.27,31.285,1230,0
|
| 359 |
+
AETH.US,D,20250311,000000,31.281,31.3,31.27,31.3,1233,0
|
| 360 |
+
AETH.US,D,20250312,000000,31.2,31.39,31.2,31.2701,1398,0
|
| 361 |
+
AETH.US,D,20250313,000000,31.2997,31.32,31.28,31.2965,6011,0
|
| 362 |
+
AETH.US,D,20250314,000000,31.35,31.3599,31.29,31.325,704,0
|
| 363 |
+
AETH.US,D,20250317,000000,31.3019,31.31,31.29,31.31,446,0
|
| 364 |
+
AETH.US,D,20250319,000000,31.34,31.34,31.34,31.34,236,0
|
| 365 |
+
AETH.US,D,20250321,000000,31.31,31.335,31.31,31.335,143,0
|
| 366 |
+
AETH.US,D,20250324,000000,31.3276,31.33,31.3276,31.33,4283,0
|
| 367 |
+
AETH.US,D,20250325,000000,30.88,31.1466,30.88,31.1466,920,0
|
| 368 |
+
AETH.US,D,20250326,000000,30.11,30.22,29.71,29.99,3076,0
|
| 369 |
+
AETH.US,D,20250327,000000,29.95,30.102,29.95,30.0341,522,0
|
| 370 |
+
AETH.US,D,20250328,000000,28.15,28.179,28.0108,28.0108,1051,0
|
| 371 |
+
AETH.US,D,20250331,000000,27.38,27.39,27.38,27.39,392,0
|
| 372 |
+
AETH.US,D,20250401,000000,27.355,27.355,27.355,27.355,416,0
|
| 373 |
+
AETH.US,D,20250402,000000,27.32,27.345,27.3,27.345,1722,0
|
| 374 |
+
AETH.US,D,20250403,000000,27.31,27.345,27.31,27.345,154,0
|
| 375 |
+
AETH.US,D,20250404,000000,27.31,27.34,27.31,27.34,355,0
|
| 376 |
+
AETH.US,D,20250407,000000,27.33,27.4,27.3,27.34,9514,0
|
| 377 |
+
AETH.US,D,20250408,000000,27.38,27.41,27.3,27.3453,1679,0
|
| 378 |
+
AETH.US,D,20250409,000000,27.31,27.34,27.16,27.3,9898,0
|
| 379 |
+
AETH.US,D,20250410,000000,27.31,27.37,27.18,27.35,2397,0
|
| 380 |
+
AETH.US,D,20250411,000000,27.325,27.3504,27.3,27.3504,1116,0
|
| 381 |
+
AETH.US,D,20250414,000000,27.345,27.3505,27.345,27.3505,231,0
|
| 382 |
+
AETH.US,D,20250415,000000,27.4,27.4,27.3556,27.3556,321,0
|
| 383 |
+
AETH.US,D,20250421,000000,27.47,27.48,27.35,27.36,1675,0
|
| 384 |
+
AETH.US,D,20250422,000000,27.37,27.3704,27.365,27.365,711,0
|
| 385 |
+
AETH.US,D,20250423,000000,27.37,27.37,27.35,27.3668,1481,0
|
| 386 |
+
AETH.US,D,20250424,000000,27.15,27.15,26.791,27.0218,342,0
|
| 387 |
+
AETH.US,D,20250425,000000,27.36,27.57,27,27.57,1425,0
|
| 388 |
+
AETH.US,D,20250428,000000,27.46,27.4847,27.46,27.4847,223,0
|
| 389 |
+
AETH.US,D,20250429,000000,27.82,27.8885,27.82,27.8885,465,0
|
| 390 |
+
AETH.US,D,20250430,000000,26.81,27.3478,26.81,27.3478,426,0
|
| 391 |
+
AETH.US,D,20250501,000000,28.09,28.6,28.09,28.2357,619,0
|
| 392 |
+
AETH.US,D,20250502,000000,28.27,28.33,28.08,28.1028,1175,0
|
| 393 |
+
AETH.US,D,20250505,000000,27.83,27.83,27.6922,27.6922,379,0
|
| 394 |
+
AETH.US,D,20250506,000000,27.1775,27.41,26.91,27.2762,1434,0
|
| 395 |
+
AETH.US,D,20250508,000000,30.4,32.403,29.99,32.403,1541,0
|
| 396 |
+
AETH.US,D,20250509,000000,35.0479,35.6941,35.0479,35.5207,2161,0
|
| 397 |
+
AETH.US,D,20250512,000000,38.85,38.98,37.4572,37.4572,3174,0
|
| 398 |
+
AETH.US,D,20250513,000000,38.87,41.02,38.7568,41.02,1867,0
|
| 399 |
+
AETH.US,D,20250514,000000,39.55,39.92,39.55,39.7258,1805,0
|
| 400 |
+
AETH.US,D,20250515,000000,38.99,39.62,38.3,38.5232,8022,0
|
| 401 |
+
AETH.US,D,20250516,000000,39.42,39.72,39.33,39.4973,5869,0
|
| 402 |
+
AETH.US,D,20250519,000000,36.98,38.34,36.98,38.3361,676,0
|
| 403 |
+
AETH.US,D,20250520,000000,37.68,38.1524,37.68,38.1524,1915,0
|
| 404 |
+
AETH.US,D,20250521,000000,39.185,39.73,37.7,38.3232,10575,0
|
| 405 |
+
AETH.US,D,20250522,000000,40.49,40.611,40.0931,40.0931,4233,0
|
| 406 |
+
AETH.US,D,20250523,000000,39.26,39.31,38.985,39.0055,1938,0
|
| 407 |
+
AETH.US,D,20250527,000000,40.52,41.08,40.52,40.9109,1887,0
|
| 408 |
+
AETH.US,D,20250528,000000,40.83,40.83,39.7851,39.7851,8229,0
|
| 409 |
+
AETH.US,D,20250529,000000,40.45,40.64,39.96,40.2929,1693,0
|
| 410 |
+
AETH.US,D,20250530,000000,39.31,39.31,38.74,39.094,924,0
|
| 411 |
+
AETH.US,D,20250602,000000,38.09,38.72,38.09,38.3748,8255,0
|
| 412 |
+
AETH.US,D,20250603,000000,39.55,39.7789,39.55,39.7789,1035,0
|
| 413 |
+
AETH.US,D,20250604,000000,39.79,40.29,39.79,39.86,672,0
|
| 414 |
+
AETH.US,D,20250605,000000,39.15,39.17,38.3238,38.3238,4941,0
|
| 415 |
+
AETH.US,D,20250606,000000,37.68,38.1,37.6758,37.6758,2005,0
|
| 416 |
+
AETH.US,D,20250609,000000,38.37,39.12,38.37,39.0989,1819,0
|
| 417 |
+
AETH.US,D,20250610,000000,39,39.03,38.99,39.025,1602,0
|
| 418 |
+
AETH.US,D,20250611,000000,39.59,40.24,39.59,39.6342,2146,0
|
| 419 |
+
AETH.US,D,20250612,000000,38.9,38.9,38.0064,38.0064,1695,0
|
| 420 |
+
AETH.US,D,20250613,000000,35.4,36,35.34,35.649,1875,0
|
| 421 |
+
AETH.US,D,20250616,000000,37.33,37.45,37.15,37.45,1262,0
|
| 422 |
+
AETH.US,D,20250617,000000,35.68,35.84,34.72,35.647,1531,0
|
| 423 |
+
AETH.US,D,20250618,000000,35.61,35.61,35.61,35.61,477,0
|
| 424 |
+
AETH.US,D,20250623,000000,35.7299,35.7299,35.5201,35.625,757,0
|
| 425 |
+
AETH.US,D,20250624,000000,35.54,35.69,35.52,35.5489,2559,0
|
| 426 |
+
AETH.US,D,20250625,000000,35.5201,35.63,35.5201,35.63,662,0
|
| 427 |
+
AETH.US,D,20250626,000000,35.54,35.73,35.54,35.635,324,0
|
| 428 |
+
AETH.US,D,20250630,000000,35.645,35.645,35.645,35.645,343,0
|
| 429 |
+
AETH.US,D,20250701,000000,35.65,35.65,35.65,35.65,679,0
|
| 430 |
+
AETH.US,D,20250703,000000,35.6,35.81,35.2017,35.2017,999,0
|
| 431 |
+
AETH.US,D,20250707,000000,34.975,34.975,34.5,34.7513,1204,0
|
| 432 |
+
AETH.US,D,20250708,000000,35.2,35.6213,35.16,35.6213,598,0
|
| 433 |
+
AETH.US,D,20250709,000000,36.4406,37.8731,36.4406,37.8731,1134,0
|
| 434 |
+
AETH.US,D,20250710,000000,38.0093,38.4907,37.88,38.4907,1412,0
|
| 435 |
+
AETH.US,D,20250711,000000,41.06,41.179,40.47,41.1314,3889,0
|
| 436 |
+
AETH.US,D,20250714,000000,41.7141,41.78,40.97,41.0008,3704,0
|
| 437 |
+
AETH.US,D,20250715,000000,41.38,42.315,40.95,41.5861,3683,0
|
| 438 |
+
AETH.US,D,20250716,000000,43.62,46.0713,43.62,46.0713,4069,0
|
| 439 |
+
AETH.US,D,20250717,000000,46.5404,47.11,46.51,46.6622,3795,0
|
| 440 |
+
AETH.US,D,20250718,000000,49.74,50.32,48.4101,48.5936,4487,0
|
| 441 |
+
AETH.US,D,20250721,000000,52,52.809,50.74,51.0547,8852,0
|
| 442 |
+
AETH.US,D,20250722,000000,49.72,51.2741,49.72,50.18,11073,0
|
| 443 |
+
AETH.US,D,20250723,000000,50.01,50.01,49.1273,49.1273,1973,0
|
| 444 |
+
AETH.US,D,20250724,000000,51.45,51.45,51.1231,51.1231,3307,0
|
| 445 |
+
AETH.US,D,20250725,000000,50.47,50.47,49.7851,49.7851,1214,0
|
| 446 |
+
AETH.US,D,20250728,000000,52.55,52.55,51.41,51.7488,6702,0
|
| 447 |
+
AETH.US,D,20250729,000000,52.77,53.17,51.045,51.4632,18485,0
|
| 448 |
+
AETH.US,D,20250730,000000,52.135,52.135,50.36,51.3198,4073,0
|
| 449 |
+
AETH.US,D,20250731,000000,51.84,52.29,50.88,50.895,5855,0
|
| 450 |
+
AETH.US,D,20250801,000000,49.3,49.73,47.7005,47.7005,3089,0
|
| 451 |
+
AETH.US,D,20250804,000000,48.92,50.3399,48.86,50.067,2165,0
|
| 452 |
+
AETH.US,D,20250805,000000,49.94,50.08,49.935,49.935,1228,0
|
| 453 |
+
AETH.US,D,20250806,000000,49.8868,50.02,49.78,49.9057,3942,0
|
| 454 |
+
AETH.US,D,20250807,000000,50,50.09,49.8001,49.96,3657,0
|
| 455 |
+
AETH.US,D,20250808,000000,50.1,50.1,49.77,49.975,6608,0
|
| 456 |
+
AETH.US,D,20250811,000000,52.54,53.4,52.2538,52.2538,5886,0
|
| 457 |
+
AETH.US,D,20250812,000000,53.66,55.5397,53.66,55.5397,5721,0
|
| 458 |
+
AETH.US,D,20250813,000000,58.31,58.3713,57,58.3713,7135,0
|
| 459 |
+
AETH.US,D,20250814,000000,56.3,57.89,55.7304,55.9842,5573,0
|
| 460 |
+
AETH.US,D,20250815,000000,56.3304,56.39,53.9474,53.9474,4607,0
|
| 461 |
+
AETH.US,D,20250818,000000,53.57,53.63,52.6858,53.5673,5186,0
|
| 462 |
+
AETH.US,D,20250819,000000,52.94,52.94,50.81,50.8185,3697,0
|
| 463 |
+
AETH.US,D,20250820,000000,50.78,53.2934,50.47,53.2934,13126,0
|
| 464 |
+
AETH.US,D,20250821,000000,52.2697,52.63,51.71,51.7417,3107,0
|
| 465 |
+
AETH.US,D,20250822,000000,52.68,59.4791,52.66,59.4791,8119,0
|
| 466 |
+
AETH.US,D,20250825,000000,56.8,57.2,54.3909,54.3909,6205,0
|
| 467 |
+
AETH.US,D,20250826,000000,55.2999,56.2591,54.58,56.2591,2796,0
|
| 468 |
+
AETH.US,D,20250827,000000,56.74,56.98,56.04,56.04,3567,0
|
| 469 |
+
AETH.US,D,20250828,000000,56.27,56.375,54.42,54.42,11410,0
|
| 470 |
+
AETH.US,D,20250829,000000,53.67,53.67,52.29,53.0168,6186,0
|
| 471 |
+
AETH.US,D,20250902,000000,52.8334,53.48,52,52.1251,11960,0
|
| 472 |
+
AETH.US,D,20250903,000000,52.14,52.17,52.0001,52.17,1844,0
|
| 473 |
+
AETH.US,D,20250904,000000,52.167,52.167,51.8701,52.025,1008,0
|
| 474 |
+
AETH.US,D,20250905,000000,52.12,52.17,51.87,51.985,3015,0
|
| 475 |
+
AETH.US,D,20250908,000000,51.971,52.2,51.9,52.125,3627,0
|
| 476 |
+
AETH.US,D,20250909,000000,51.88,52.0557,51.88,52.055,2880,0
|
| 477 |
+
AETH.US,D,20250910,000000,52.71,52.71,51.9031,52.065,2404,0
|
| 478 |
+
AETH.US,D,20250911,000000,51.91,52.0667,51.91,52.02,1205,0
|
| 479 |
+
AETH.US,D,20250912,000000,52.105,52.31,52.0001,52.2419,2128,0
|
| 480 |
+
AETH.US,D,20250915,000000,52.2299,52.2299,51.9201,52.045,1282,0
|
| 481 |
+
AETH.US,D,20250916,000000,51.409,52.17,49.92,51.9346,13848,0
|
| 482 |
+
AETH.US,D,20250917,000000,51.86,52.3283,51.86,52.3283,1393,0
|
| 483 |
+
AETH.US,D,20250918,000000,53.08,53.73,53.08,53.1846,1734,0
|
| 484 |
+
AETH.US,D,20250919,000000,52.15,52.33,51.4572,51.5316,2870,0
|
| 485 |
+
AETH.US,D,20250922,000000,48.75,48.75,47.8688,47.8688,4376,0
|
| 486 |
+
AETH.US,D,20250923,000000,48.01,49.29,47.07,47.9094,9799,0
|
| 487 |
+
AETH.US,D,20250924,000000,47.9,48.1,47.9,47.91,3395,0
|
| 488 |
+
AETH.US,D,20250925,000000,47.7497,48,47.74,47.875,1755,0
|
| 489 |
+
AETH.US,D,20250926,000000,48,48.01,47.9001,47.955,23929,0
|
| 490 |
+
AETH.US,D,20250929,000000,48.01,48.03,47.73,47.865,6119,0
|
| 491 |
+
AETH.US,D,20250930,000000,47.8564,47.88,47.76,47.88,1056,0
|
| 492 |
+
AETH.US,D,20251001,000000,48.02,48.1,47.88,47.955,1946,0
|
| 493 |
+
AETH.US,D,20251002,000000,47.86,47.9891,47.83,47.9082,2668,0
|
| 494 |
+
AETH.US,D,20251003,000000,47.8916,47.95,47.8916,47.95,1357,0
|
| 495 |
+
AETH.US,D,20251006,000000,48.03,48.07,47.8,47.825,5225,0
|
| 496 |
+
AETH.US,D,20251007,000000,48.1,48.18,45.24,45.2984,5188,0
|
| 497 |
+
AETH.US,D,20251008,000000,45.2224,45.6145,44.93,45.6145,1709,0
|
| 498 |
+
AETH.US,D,20251009,000000,44.15,44.15,43.5,43.7337,1654,0
|
| 499 |
+
AETH.US,D,20251010,000000,43.85,43.85,39.8205,40.3779,3621,0
|
| 500 |
+
AETH.US,D,20251013,000000,41.54,43.089,41.33,43.06,1554,0
|
| 501 |
+
AETH.US,D,20251014,000000,42.93,43.015,42.9228,43.015,1081,0
|
| 502 |
+
AETH.US,D,20251015,000000,42.93,43,42.8737,43,2916,0
|
| 503 |
+
AETH.US,D,20251016,000000,43.09,43.09,42.88,42.9963,1021,0
|
| 504 |
+
AETH.US,D,20251017,000000,42.89,43.065,42.89,43.065,532,0
|
| 505 |
+
AETH.US,D,20251020,000000,43,43.0742,43,43.0742,852,0
|
| 506 |
+
AETH.US,D,20251021,000000,43.07,43.13,43,43.025,2528,0
|
| 507 |
+
AETH.US,D,20251022,000000,43.15,43.15,43.0704,43.0704,470,0
|
| 508 |
+
AETH.US,D,20251024,000000,43.095,43.095,43.075,43.075,661,0
|
| 509 |
+
AETH.US,D,20251027,000000,43.01,43.104,43,43.0545,2130,0
|
| 510 |
+
AETH.US,D,20251028,000000,43.0322,43.17,43.0322,43.0591,918,0
|
| 511 |
+
AETH.US,D,20251029,000000,42.935,42.95,41.6,41.7464,11629,0
|
| 512 |
+
AETH.US,D,20251030,000000,41.23,41.36,39.472,39.472,16209,0
|
| 513 |
+
AETH.US,D,20251031,000000,39.345,39.345,39.275,39.33,416,0
|
| 514 |
+
AETH.US,D,20251103,000000,39.4045,39.4045,39.21,39.3089,12828,0
|
| 515 |
+
AETH.US,D,20251104,000000,39.335,39.44,39.24,39.3382,11550,0
|
| 516 |
+
AETH.US,D,20251105,000000,39.3487,39.355,39.345,39.355,5274,0
|
| 517 |
+
AETH.US,D,20251106,000000,39.3451,39.3548,39.241,39.3548,5253,0
|
| 518 |
+
AETH.US,D,20251107,000000,39.46,39.46,39.23,39.23,4057,0
|
| 519 |
+
AETH.US,D,20251110,000000,39.355,39.365,39.27,39.356,2793,0
|
| 520 |
+
AETH.US,D,20251111,000000,39.36,39.365,39.26,39.365,2250,0
|
| 521 |
+
AETH.US,D,20251112,000000,39.2857,39.365,39.2857,39.365,297,0
|
| 522 |
+
AETH.US,D,20251113,000000,39.3977,39.3977,39.3345,39.3345,363,0
|
| 523 |
+
AETH.US,D,20251114,000000,39.33,39.3731,39.33,39.3731,650,0
|
| 524 |
+
AETH.US,D,20251117,000000,39.384,39.384,39.29,39.3771,3203,0
|
| 525 |
+
AETH.US,D,20251118,000000,39.4,39.4,39.3,39.3846,3345,0
|
| 526 |
+
AETH.US,D,20251119,000000,39.385,39.385,39.3752,39.3849,959,0
|
| 527 |
+
AETH.US,D,20251120,000000,39.333,39.3918,39.29,39.3918,432,0
|
| 528 |
+
AETH.US,D,20251121,000000,39.405,39.48,39.2901,39.3801,3504,0
|
| 529 |
+
AETH.US,D,20251124,000000,39.4,39.4152,39.31,39.3901,1064,0
|
| 530 |
+
AETH.US,D,20251125,000000,39.4,39.49,39.3925,39.3951,1937,0
|
| 531 |
+
AETH.US,D,20251126,000000,39.4,39.405,39.3976,39.405,1057,0
|
| 532 |
+
AETH.US,D,20251201,000000,39.52,39.52,39.4211,39.4211,719,0
|
| 533 |
+
AETH.US,D,20251202,000000,39.52,39.52,39.4298,39.4298,431,0
|
| 534 |
+
AETH.US,D,20251203,000000,39.425,39.425,39.425,39.425,390,0
|
| 535 |
+
AETH.US,D,20251204,000000,39.93,39.94,39.12,39.4442,1829,0
|
| 536 |
+
AETH.US,D,20251205,000000,39.5,39.5,37.9672,37.9733,826,0
|
| 537 |
+
AETH.US,D,20251208,000000,39.03,39.378,38.94,39.378,12043,0
|
| 538 |
+
AETH.US,D,20251209,000000,39.0101,41.7725,39.0101,41.7725,626,0
|
| 539 |
+
AETH.US,D,20251210,000000,42.215,42.7299,42.215,42.24,1096,0
|
| 540 |
+
AETH.US,D,20251211,000000,40.05,40.4424,39.92,40.4424,700,0
|
| 541 |
+
AETH.US,D,20251212,000000,38.74,40.56,38.5,38.57,3721,0
|
| 542 |
+
AETH.US,D,20251215,000000,37.66,39.36,36.7858,36.7858,1199,0
|
| 543 |
+
AETH.US,D,20251216,000000,36.87,37.0722,36.87,37.0722,10986,0
|
| 544 |
+
AETH.US,D,20251217,000000,37,37,36.9551,36.9551,745,0
|
| 545 |
+
AETH.US,D,20251218,000000,37,37.11,36.93,37.0254,877,0
|
| 546 |
+
AETH.US,D,20251219,000000,37.055,37.055,37.0349,37.0349,561,0
|
| 547 |
+
AETH.US,D,20251222,000000,37.0088,37.0355,36.95,37.0242,1275,0
|
| 548 |
+
AETH.US,D,20251223,000000,37,37.0988,37,37.015,870,0
|
| 549 |
+
AETH.US,D,20251224,000000,37,37.1,37,37.01,2366,0
|
| 550 |
+
AETH.US,D,20251226,000000,36.1828,36.185,36.08,36.185,2031,0
|
| 551 |
+
AETH.US,D,20251229,000000,36.17,36.2,36.11,36.1904,1830,0
|
| 552 |
+
AETH.US,D,20251230,000000,36.1976,36.1976,36.1163,36.15,4100,0
|
| 553 |
+
AETH.US,D,20251231,000000,36.16,36.16,36.13,36.15,1305,0
|
| 554 |
+
AETH.US,D,20260102,000000,36.155,36.2,36.09,36.1952,2651,0
|
| 555 |
+
AETH.US,D,20260105,000000,37,37.55,36.5,37.55,1222,0
|
| 556 |
+
AETH.US,D,20260106,000000,38.03,38.03,37.12,37.5748,734,0
|
| 557 |
+
AETH.US,D,20260107,000000,36.5707,36.59,36.2948,36.2948,1119,0
|
| 558 |
+
AETH.US,D,20260108,000000,36.14,36.14,35.8,35.93,825,0
|
| 559 |
+
AETH.US,D,20260109,000000,36.25,36.25,35.4852,35.4852,462,0
|
| 560 |
+
AETH.US,D,20260112,000000,36.1898,36.1898,35.8735,35.8735,754,0
|
| 561 |
+
AETH.US,D,20260113,000000,36.37,37.0441,36.2701,37.0441,1834,0
|
| 562 |
+
AETH.US,D,20260115,000000,38.28,38.355,37.9,38.08,974,0
|
| 563 |
+
AETH.US,D,20260116,000000,37.95,37.9803,37.95,37.9803,432,0
|
| 564 |
+
AETH.US,D,20260120,000000,35.0026,35.0026,34.48,34.6542,30743,0
|
| 565 |
+
AETH.US,D,20260121,000000,35.15,35.15,35.0664,35.0664,639,0
|
| 566 |
+
AETH.US,D,20260122,000000,34.99,35.0145,34.99,35.0145,435,0
|
| 567 |
+
AETH.US,D,20260123,000000,35.02,35.02,34.95,35.02,1037,0
|
| 568 |
+
AETH.US,D,20260126,000000,35,35.015,34.931,35.015,1328,0
|
| 569 |
+
AETH.US,D,20260127,000000,35.13,35.13,35.0299,35.0299,511,0
|
| 570 |
+
AETH.US,D,20260129,000000,35,35,34.9586,34.98,1379,0
|
| 571 |
+
AETH.US,D,20260130,000000,34.93,35.05,34.93,35.0489,2045,0
|
| 572 |
+
AETH.US,D,20260202,000000,35.04,35.1,34.96,35.045,1255,0
|
| 573 |
+
AETH.US,D,20260203,000000,35,35.0499,34.98,35.0499,815,0
|
| 574 |
+
AETH.US,D,20260204,000000,35.14,35.14,34.98,35.04,611,0
|
| 575 |
+
AETH.US,D,20260205,000000,35.0495,35.0495,34.995,34.995,1713,0
|
| 576 |
+
AETH.US,D,20260206,000000,35.14,35.14,34.96,35.0499,3518,0
|
| 577 |
+
AETH.US,D,20260211,000000,35.07,35.16,34.975,35.005,3007,0
|
| 578 |
+
AETH.US,D,20260212,000000,35.01,35.01,34.96,35.01,1329,0
|
| 579 |
+
AETH.US,D,20260213,000000,35.05,35.0697,35.05,35.0697,736,0
|
| 580 |
+
AETH.US,D,20260217,000000,35.025,35.025,34.995,35.02,592,0
|
| 581 |
+
AETH.US,D,20260218,000000,35.01,35.055,35.01,35.055,1151,0
|
daily/us/nyse etfs/1/agox.us.txt
ADDED
|
@@ -0,0 +1,1200 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AGOX.US,D,20210511,000000,24.11,25.192,21.703,24.657,21087,0
|
| 3 |
+
AGOX.US,D,20210512,000000,24.87,24.87,23.964,23.976,134168,0
|
| 4 |
+
AGOX.US,D,20210513,000000,23.759,24.275,23.759,24.157,30118,0
|
| 5 |
+
AGOX.US,D,20210514,000000,24.412,24.656,24.412,24.619,30652,0
|
| 6 |
+
AGOX.US,D,20210517,000000,24.412,24.85,23.398,24.451,16965,0
|
| 7 |
+
AGOX.US,D,20210518,000000,24.246,24.695,24.246,24.444,16964,0
|
| 8 |
+
AGOX.US,D,20210519,000000,24.051,24.285,22.541,24.168,59033,0
|
| 9 |
+
AGOX.US,D,20210520,000000,24.168,24.616,24.168,24.553,10643,0
|
| 10 |
+
AGOX.US,D,20210521,000000,24.305,24.64,24.305,24.489,11659,0
|
| 11 |
+
AGOX.US,D,20210524,000000,24.519,24.811,24.519,24.77,21822,0
|
| 12 |
+
AGOX.US,D,20210525,000000,24.967,24.977,24.743,24.759,22037,0
|
| 13 |
+
AGOX.US,D,20210526,000000,24.792,24.928,24.792,24.917,14529,0
|
| 14 |
+
AGOX.US,D,20210527,000000,25.031,25.104,25.016,25.095,7959,0
|
| 15 |
+
AGOX.US,D,20210528,000000,25.192,25.211,25.129,25.129,10546,0
|
| 16 |
+
AGOX.US,D,20210601,000000,25.601,25.601,25.211,25.262,23206,0
|
| 17 |
+
AGOX.US,D,20210602,000000,25.269,25.308,25.235,25.283,40065,0
|
| 18 |
+
AGOX.US,D,20210603,000000,25.211,25.211,25.07,25.102,7507,0
|
| 19 |
+
AGOX.US,D,20210604,000000,25.279,25.347,25.254,25.332,9656,0
|
| 20 |
+
AGOX.US,D,20210607,000000,25.825,25.825,25.308,25.372,14119,0
|
| 21 |
+
AGOX.US,D,20210608,000000,25.386,25.503,25.357,25.377,19313,0
|
| 22 |
+
AGOX.US,D,20210609,000000,25.581,25.581,25.26,25.304,93410,0
|
| 23 |
+
AGOX.US,D,20210610,000000,25.766,25.766,25.318,25.384,62631,0
|
| 24 |
+
AGOX.US,D,20210611,000000,25.63,25.63,25.338,25.445,12878,0
|
| 25 |
+
AGOX.US,D,20210614,000000,25.679,25.679,25.318,25.409,15917,0
|
| 26 |
+
AGOX.US,D,20210615,000000,25.371,25.371,25.231,25.314,38011,0
|
| 27 |
+
AGOX.US,D,20210616,000000,25.367,25.367,25.153,25.222,9888,0
|
| 28 |
+
AGOX.US,D,20210617,000000,25.435,25.435,24.924,25.06,10509,0
|
| 29 |
+
AGOX.US,D,20210618,000000,24.607,24.943,24.607,24.789,17584,0
|
| 30 |
+
AGOX.US,D,20210621,000000,25.114,25.162,24.821,25.123,10865,0
|
| 31 |
+
AGOX.US,D,20210622,000000,25.347,25.347,25.027,25.162,15624,0
|
| 32 |
+
AGOX.US,D,20210623,000000,25.474,25.474,25.201,25.201,8403,0
|
| 33 |
+
AGOX.US,D,20210624,000000,25.308,25.455,25.308,25.404,17750,0
|
| 34 |
+
AGOX.US,D,20210625,000000,25.474,25.572,25.474,25.512,68766,0
|
| 35 |
+
AGOX.US,D,20210628,000000,25.805,25.805,25.41,25.498,54279,0
|
| 36 |
+
AGOX.US,D,20210629,000000,25.299,25.611,25.299,25.514,14851,0
|
| 37 |
+
AGOX.US,D,20210630,000000,25.299,25.562,25.299,25.534,11567,0
|
| 38 |
+
AGOX.US,D,20210701,000000,25.26,25.65,25.26,25.594,90202,0
|
| 39 |
+
AGOX.US,D,20210702,000000,25.913,25.913,25.562,25.656,33738,0
|
| 40 |
+
AGOX.US,D,20210706,000000,25.893,25.893,25.256,25.378,19326,0
|
| 41 |
+
AGOX.US,D,20210707,000000,25.503,25.503,25.201,25.388,12342,0
|
| 42 |
+
AGOX.US,D,20210708,000000,24.992,25.123,24.938,25.034,12410,0
|
| 43 |
+
AGOX.US,D,20210709,000000,25.523,25.542,25.231,25.513,10032,0
|
| 44 |
+
AGOX.US,D,20210712,000000,25.63,25.64,25.494,25.601,4894,0
|
| 45 |
+
AGOX.US,D,20210713,000000,25.26,25.591,25.26,25.416,9578,0
|
| 46 |
+
AGOX.US,D,20210714,000000,25.825,25.825,25.25,25.255,8723,0
|
| 47 |
+
AGOX.US,D,20210715,000000,25.484,25.484,25.036,25.104,24435,0
|
| 48 |
+
AGOX.US,D,20210716,000000,25.435,25.435,24.891,24.891,3379,0
|
| 49 |
+
AGOX.US,D,20210719,000000,24.811,24.811,24.314,24.418,35109,0
|
| 50 |
+
AGOX.US,D,20210720,000000,24.509,24.958,24.509,24.929,73024,0
|
| 51 |
+
AGOX.US,D,20210721,000000,25.396,25.396,24.967,25.34,6297,0
|
| 52 |
+
AGOX.US,D,20210722,000000,25.601,25.601,25.162,25.348,25429,0
|
| 53 |
+
AGOX.US,D,20210723,000000,25.362,25.484,25.352,25.474,33304,0
|
| 54 |
+
AGOX.US,D,20210726,000000,25.367,25.503,25.367,25.48,27017,0
|
| 55 |
+
AGOX.US,D,20210727,000000,25.347,25.347,25.109,25.272,24444,0
|
| 56 |
+
AGOX.US,D,20210728,000000,25.435,25.542,25.338,25.47,27682,0
|
| 57 |
+
AGOX.US,D,20210729,000000,25.679,25.757,25.661,25.661,19972,0
|
| 58 |
+
AGOX.US,D,20210730,000000,25.893,25.893,25.469,25.495,20164,0
|
| 59 |
+
AGOX.US,D,20210802,000000,25.62,25.698,25.435,25.464,18725,0
|
| 60 |
+
AGOX.US,D,20210803,000000,25.25,25.601,25.192,25.58,30047,0
|
| 61 |
+
AGOX.US,D,20210804,000000,25.815,25.815,25.484,25.5,13931,0
|
| 62 |
+
AGOX.US,D,20210805,000000,25.68,25.727,25.484,25.657,25159,0
|
| 63 |
+
AGOX.US,D,20210806,000000,25.737,25.757,25.669,25.715,27454,0
|
| 64 |
+
AGOX.US,D,20210809,000000,25.64,25.766,25.601,25.695,79872,0
|
| 65 |
+
AGOX.US,D,20210810,000000,25.728,25.796,25.698,25.699,29891,0
|
| 66 |
+
AGOX.US,D,20210811,000000,25.698,25.844,25.698,25.821,19817,0
|
| 67 |
+
AGOX.US,D,20210812,000000,25.728,25.844,25.673,25.806,142752,0
|
| 68 |
+
AGOX.US,D,20210813,000000,25.757,26.312,25.689,25.776,37599,0
|
| 69 |
+
AGOX.US,D,20210816,000000,25.435,25.64,25.425,25.62,16470,0
|
| 70 |
+
AGOX.US,D,20210817,000000,25.337,25.411,25.104,25.289,679348,0
|
| 71 |
+
AGOX.US,D,20210818,000000,25.542,25.542,25.084,25.119,43813,0
|
| 72 |
+
AGOX.US,D,20210819,000000,24.85,25.006,24.792,24.933,17761,0
|
| 73 |
+
AGOX.US,D,20210820,000000,24.997,25.128,24.966,25.06,64322,0
|
| 74 |
+
AGOX.US,D,20210823,000000,25.503,25.533,25.26,25.455,34619,0
|
| 75 |
+
AGOX.US,D,20210824,000000,25.698,25.757,25.616,25.728,23856,0
|
| 76 |
+
AGOX.US,D,20210825,000000,25.689,25.951,25.689,25.903,41924,0
|
| 77 |
+
AGOX.US,D,20210826,000000,25.971,25.971,25.615,25.718,23611,0
|
| 78 |
+
AGOX.US,D,20210827,000000,25.611,26.078,25.611,25.971,160687,0
|
| 79 |
+
AGOX.US,D,20210830,000000,26.322,26.322,25.981,26.078,80331,0
|
| 80 |
+
AGOX.US,D,20210831,000000,26.244,26.244,25.932,26.039,10979,0
|
| 81 |
+
AGOX.US,D,20210901,000000,26.166,26.166,25.922,26.088,34329,0
|
| 82 |
+
AGOX.US,D,20210902,000000,26.088,26.254,26.088,26.186,42536,0
|
| 83 |
+
AGOX.US,D,20210903,000000,26.371,26.371,26,26.186,53512,0
|
| 84 |
+
AGOX.US,D,20210907,000000,26.078,26.132,25.971,26.049,26909,0
|
| 85 |
+
AGOX.US,D,20210908,000000,26.166,26.166,25.757,25.874,28224,0
|
| 86 |
+
AGOX.US,D,20210909,000000,26.059,26.059,25.747,25.874,14842,0
|
| 87 |
+
AGOX.US,D,20210910,000000,25.728,26.049,25.728,25.786,100668,0
|
| 88 |
+
AGOX.US,D,20210913,000000,25.874,25.874,25.63,25.805,38720,0
|
| 89 |
+
AGOX.US,D,20210914,000000,25.718,25.874,25.562,25.64,15830,0
|
| 90 |
+
AGOX.US,D,20210915,000000,25.494,25.799,25.494,25.766,22822,0
|
| 91 |
+
AGOX.US,D,20210916,000000,26.039,28.934,25.679,25.796,32837,0
|
| 92 |
+
AGOX.US,D,20210917,000000,25.679,25.757,25.552,25.64,40774,0
|
| 93 |
+
AGOX.US,D,20210920,000000,25.25,25.25,24.753,25.055,39021,0
|
| 94 |
+
AGOX.US,D,20210921,000000,26.363,26.363,25.001,25.123,35197,0
|
| 95 |
+
AGOX.US,D,20210922,000000,25.396,25.591,25.318,25.416,29709,0
|
| 96 |
+
AGOX.US,D,20210923,000000,25.825,25.932,25.63,25.893,77115,0
|
| 97 |
+
AGOX.US,D,20210924,000000,25.705,25.825,25.679,25.77,22393,0
|
| 98 |
+
AGOX.US,D,20210927,000000,25.991,25.991,25.815,25.825,22662,0
|
| 99 |
+
AGOX.US,D,20210928,000000,25.562,25.562,25.26,25.26,20891,0
|
| 100 |
+
AGOX.US,D,20210929,000000,25.62,25.62,25.231,25.231,24149,0
|
| 101 |
+
AGOX.US,D,20210930,000000,25.338,25.372,25.065,25.065,24239,0
|
| 102 |
+
AGOX.US,D,20211001,000000,24.975,25.367,24.938,25.269,223103,0
|
| 103 |
+
AGOX.US,D,20211004,000000,25.28,25.28,24.919,24.977,33665,0
|
| 104 |
+
AGOX.US,D,20211005,000000,25.201,25.357,25.075,25.221,47571,0
|
| 105 |
+
AGOX.US,D,20211006,000000,25.201,25.216,24.948,25.192,39625,0
|
| 106 |
+
AGOX.US,D,20211007,000000,25.484,25.659,25.464,25.474,25341,0
|
| 107 |
+
AGOX.US,D,20211008,000000,25.718,25.718,25.416,25.416,28019,0
|
| 108 |
+
AGOX.US,D,20211011,000000,25.63,25.63,25.269,25.269,15286,0
|
| 109 |
+
AGOX.US,D,20211012,000000,25.338,25.416,25.269,25.318,35740,0
|
| 110 |
+
AGOX.US,D,20211013,000000,25.382,25.474,25.26,25.416,21987,0
|
| 111 |
+
AGOX.US,D,20211014,000000,25.708,25.825,25.679,25.786,20016,0
|
| 112 |
+
AGOX.US,D,20211015,000000,25.942,26.059,25.942,25.987,35205,0
|
| 113 |
+
AGOX.US,D,20211018,000000,26.02,26.098,25.893,26.03,46815,0
|
| 114 |
+
AGOX.US,D,20211019,000000,26.132,26.293,26.132,26.273,87368,0
|
| 115 |
+
AGOX.US,D,20211020,000000,26.166,26.39,26.166,26.322,24834,0
|
| 116 |
+
AGOX.US,D,20211021,000000,26.312,26.38,26.203,26.38,34543,0
|
| 117 |
+
AGOX.US,D,20211022,000000,26.458,26.478,26.291,26.415,23597,0
|
| 118 |
+
AGOX.US,D,20211025,000000,26.527,26.575,26.439,26.468,23039,0
|
| 119 |
+
AGOX.US,D,20211026,000000,26.731,26.731,26.451,26.507,78443,0
|
| 120 |
+
AGOX.US,D,20211027,000000,26.585,26.585,26.166,26.166,66774,0
|
| 121 |
+
AGOX.US,D,20211028,000000,26.478,26.478,26.306,26.458,77739,0
|
| 122 |
+
AGOX.US,D,20211029,000000,26.556,26.556,26.337,26.449,75736,0
|
| 123 |
+
AGOX.US,D,20211101,000000,26.77,26.77,26.507,26.595,46137,0
|
| 124 |
+
AGOX.US,D,20211102,000000,26.877,26.877,26.556,26.595,15283,0
|
| 125 |
+
AGOX.US,D,20211103,000000,26.887,26.887,26.556,26.78,46750,0
|
| 126 |
+
AGOX.US,D,20211104,000000,26.7,26.7,26.03,26.1,86554,0
|
| 127 |
+
AGOX.US,D,20211105,000000,26.26,26.3,26.1501,26.24,53927,0
|
| 128 |
+
AGOX.US,D,20211108,000000,26.31,26.44,26.31,26.43,89681,0
|
| 129 |
+
AGOX.US,D,20211109,000000,26.3,26.45,26.29,26.43,836746,0
|
| 130 |
+
AGOX.US,D,20211110,000000,26.33,26.37,26,26.09,59895,0
|
| 131 |
+
AGOX.US,D,20211111,000000,26.3,26.3,26.1901,26.25,33970,0
|
| 132 |
+
AGOX.US,D,20211112,000000,26.31,26.43,26.23,26.43,39393,0
|
| 133 |
+
AGOX.US,D,20211115,000000,26.37,26.48,26.3206,26.4,48295,0
|
| 134 |
+
AGOX.US,D,20211116,000000,26.23,26.53,26.23,26.49,32650,0
|
| 135 |
+
AGOX.US,D,20211117,000000,26.65,26.65,26.22,26.3,36613,0
|
| 136 |
+
AGOX.US,D,20211118,000000,26.27,26.3038,26.18,26.27,64082,0
|
| 137 |
+
AGOX.US,D,20211119,000000,26.01,26.2,26.01,26.02,43336,0
|
| 138 |
+
AGOX.US,D,20211122,000000,26.41,26.41,25.88,25.88,34343,0
|
| 139 |
+
AGOX.US,D,20211123,000000,26.16,26.16,25.71,25.92,92257,0
|
| 140 |
+
AGOX.US,D,20211124,000000,25.6,26.04,25.6,26.03,32592,0
|
| 141 |
+
AGOX.US,D,20211126,000000,25.4,25.54,25.172,25.32,30886,0
|
| 142 |
+
AGOX.US,D,20211129,000000,25.82,25.82,25.3401,25.51,81923,0
|
| 143 |
+
AGOX.US,D,20211130,000000,25.65,25.65,24.86,24.99,34611,0
|
| 144 |
+
AGOX.US,D,20211201,000000,25.3,25.38,24.54,24.57,31486,0
|
| 145 |
+
AGOX.US,D,20211202,000000,24.7,25.11,24.7,25.07,30577,0
|
| 146 |
+
AGOX.US,D,20211203,000000,25.04,25.05,24.51,24.74,51253,0
|
| 147 |
+
AGOX.US,D,20211206,000000,25.87,25.87,24.83,24.94,53129,0
|
| 148 |
+
AGOX.US,D,20211207,000000,25.51,25.63,25.4057,25.48,57329,0
|
| 149 |
+
AGOX.US,D,20211208,000000,25.31,25.6799,25.31,25.58,171790,0
|
| 150 |
+
AGOX.US,D,20211209,000000,26.14,26.14,25.34,25.35,17072,0
|
| 151 |
+
AGOX.US,D,20211210,000000,25.83,27,25.2151,25.41,430504,0
|
| 152 |
+
AGOX.US,D,20211213,000000,25.5,25.5,25,25,26218,0
|
| 153 |
+
AGOX.US,D,20211214,000000,24.8,25.03,24.79,24.92,30084,0
|
| 154 |
+
AGOX.US,D,20211215,000000,24.75,25.21,24.66,25.14,44900,0
|
| 155 |
+
AGOX.US,D,20211216,000000,26,26,24.93,24.93,34775,0
|
| 156 |
+
AGOX.US,D,20211217,000000,24.6,24.91,24.6,24.84,31300,0
|
| 157 |
+
AGOX.US,D,20211220,000000,24.17,24.24,24.005,24.22,41645,0
|
| 158 |
+
AGOX.US,D,20211221,000000,24.56,24.88,24.5198,24.78,179788,0
|
| 159 |
+
AGOX.US,D,20211222,000000,25.14,25.21,24.19,25.07,205427,0
|
| 160 |
+
AGOX.US,D,20211223,000000,25.17,25.33,25.14,25.21,81484,0
|
| 161 |
+
AGOX.US,D,20211227,000000,25.27,25.515,25.24,25.46,62795,0
|
| 162 |
+
AGOX.US,D,20211228,000000,25.77,25.77,25.37,25.37,18309,0
|
| 163 |
+
AGOX.US,D,20211229,000000,25.3806,25.4699,25.3799,25.42,14684,0
|
| 164 |
+
AGOX.US,D,20211230,000000,25.4729,25.4834,25.3,25.34,24169,0
|
| 165 |
+
AGOX.US,D,20211231,000000,26.61,26.99,25.22,25.42,115207,0
|
| 166 |
+
AGOX.US,D,20220103,000000,25.29,25.47,25.28,25.38,112569,0
|
| 167 |
+
AGOX.US,D,20220104,000000,25.42,25.69,25.3965,25.52,33023,0
|
| 168 |
+
AGOX.US,D,20220105,000000,25.74,25.74,25,25.06,45597,0
|
| 169 |
+
AGOX.US,D,20220106,000000,25.115,25.18,24.94,25.0716,70948,0
|
| 170 |
+
AGOX.US,D,20220107,000000,25.2,25.2,24.9073,24.91,24800,0
|
| 171 |
+
AGOX.US,D,20220110,000000,24.695,24.89,24.4937,24.89,26895,0
|
| 172 |
+
AGOX.US,D,20220111,000000,24.8425,25.25,24.8425,25.21,22957,0
|
| 173 |
+
AGOX.US,D,20220112,000000,25.21,25.345,25.18,25.21,14255,0
|
| 174 |
+
AGOX.US,D,20220113,000000,25.59,25.59,24.8986,24.8986,21915,0
|
| 175 |
+
AGOX.US,D,20220114,000000,24.53,24.92,24.53,24.89,21293,0
|
| 176 |
+
AGOX.US,D,20220118,000000,24.44,24.69,24.42,24.4494,21679,0
|
| 177 |
+
AGOX.US,D,20220119,000000,24.63,24.63,24.21,24.21,40254,0
|
| 178 |
+
AGOX.US,D,20220120,000000,24.26,24.64,23.9601,23.98,31853,0
|
| 179 |
+
AGOX.US,D,20220121,000000,23.9184,24.03,23.6432,23.66,14305,0
|
| 180 |
+
AGOX.US,D,20220124,000000,23.11,23.91,22.84,23.72,222242,0
|
| 181 |
+
AGOX.US,D,20220125,000000,23.27,23.74,23.2,23.56,149708,0
|
| 182 |
+
AGOX.US,D,20220126,000000,23.73,23.9615,23.31,23.4302,48936,0
|
| 183 |
+
AGOX.US,D,20220127,000000,23.5,23.6799,23.1224,23.28,187386,0
|
| 184 |
+
AGOX.US,D,20220128,000000,23.42,23.65,22.98,23.65,189151,0
|
| 185 |
+
AGOX.US,D,20220131,000000,23.37,24.1,23.37,23.99,44360,0
|
| 186 |
+
AGOX.US,D,20220201,000000,24.01,24.3199,23.982,24.2889,91613,0
|
| 187 |
+
AGOX.US,D,20220202,000000,24.27,24.34,24.0602,24.23,76860,0
|
| 188 |
+
AGOX.US,D,20220203,000000,26.65,29.32,23.8594,23.86,47332,0
|
| 189 |
+
AGOX.US,D,20220204,000000,24,24.22,23.8211,24.06,21157,0
|
| 190 |
+
AGOX.US,D,20220207,000000,24.09,24.18,23.971,24,56735,0
|
| 191 |
+
AGOX.US,D,20220208,000000,23.85,24.235,23.85,24.23,18190,0
|
| 192 |
+
AGOX.US,D,20220209,000000,24.36,24.72,24.36,24.6878,44644,0
|
| 193 |
+
AGOX.US,D,20220210,000000,24.74,24.85,24.27,24.3229,13427,0
|
| 194 |
+
AGOX.US,D,20220211,000000,24.18,24.4716,23.91,24,43870,0
|
| 195 |
+
AGOX.US,D,20220214,000000,23.9295,23.97,23.68,23.8,20051,0
|
| 196 |
+
AGOX.US,D,20220215,000000,24.07,24.26,23.98,24.2,161053,0
|
| 197 |
+
AGOX.US,D,20220216,000000,24.46,24.46,24.035,24.07,129370,0
|
| 198 |
+
AGOX.US,D,20220217,000000,24.11,24.11,23.62,23.62,108675,0
|
| 199 |
+
AGOX.US,D,20220218,000000,23.45,23.695,23.4094,23.41,82233,0
|
| 200 |
+
AGOX.US,D,20220222,000000,23.62,23.62,23.18,23.22,37695,0
|
| 201 |
+
AGOX.US,D,20220223,000000,23.4906,23.4906,22.92,22.92,74982,0
|
| 202 |
+
AGOX.US,D,20220224,000000,22.43,23.3299,22.43,23.24,157623,0
|
| 203 |
+
AGOX.US,D,20220225,000000,23.3201,23.72,23.29,23.6134,89579,0
|
| 204 |
+
AGOX.US,D,20220228,000000,23.26,24.28,23.24,23.67,348208,0
|
| 205 |
+
AGOX.US,D,20220301,000000,23.89,23.97,23.2905,23.52,101473,0
|
| 206 |
+
AGOX.US,D,20220302,000000,23.52,24.1395,23.4994,24.03,76411,0
|
| 207 |
+
AGOX.US,D,20220303,000000,24.03,24.18,23.5301,23.6514,98523,0
|
| 208 |
+
AGOX.US,D,20220304,000000,23.5144,23.58,23.2824,23.34,33892,0
|
| 209 |
+
AGOX.US,D,20220307,000000,23.23,23.585,22.86,22.86,20226,0
|
| 210 |
+
AGOX.US,D,20220308,000000,23.12,23.47,22.7801,22.98,63252,0
|
| 211 |
+
AGOX.US,D,20220309,000000,23.435,23.5699,23.202,23.48,49409,0
|
| 212 |
+
AGOX.US,D,20220310,000000,23.1389,23.1883,22.8501,22.99,14165,0
|
| 213 |
+
AGOX.US,D,20220311,000000,22.94,23.36,22.91,22.95,41944,0
|
| 214 |
+
AGOX.US,D,20220314,000000,22.7,22.9799,22.42,22.5,28037,0
|
| 215 |
+
AGOX.US,D,20220315,000000,22.51,22.99,22.51,22.99,37307,0
|
| 216 |
+
AGOX.US,D,20220316,000000,23.39,23.4555,23.11,23.3966,168773,0
|
| 217 |
+
AGOX.US,D,20220317,000000,23.497,23.79,23.29,23.67,29284,0
|
| 218 |
+
AGOX.US,D,20220318,000000,23.75,24.02,23.5763,23.92,22295,0
|
| 219 |
+
AGOX.US,D,20220321,000000,23.84,24.14,23.6701,24.14,84513,0
|
| 220 |
+
AGOX.US,D,20220322,000000,24.3,24.3234,24.06,24.09,95071,0
|
| 221 |
+
AGOX.US,D,20220323,000000,23.97,24.3226,23.81,23.99,131337,0
|
| 222 |
+
AGOX.US,D,20220324,000000,23.97,24.24,23.9201,24.06,83646,0
|
| 223 |
+
AGOX.US,D,20220325,000000,24.39,24.39,23.84,24.03,54892,0
|
| 224 |
+
AGOX.US,D,20220328,000000,24.3,24.3,23.75,23.99,68622,0
|
| 225 |
+
AGOX.US,D,20220329,000000,24.2922,24.5581,24.0501,24.44,357613,0
|
| 226 |
+
AGOX.US,D,20220330,000000,24.46,24.52,24.1639,24.26,78245,0
|
| 227 |
+
AGOX.US,D,20220331,000000,24.12,24.21,23.86,23.86,26709,0
|
| 228 |
+
AGOX.US,D,20220401,000000,23.9809,24.0005,23.7618,23.9021,21242,0
|
| 229 |
+
AGOX.US,D,20220404,000000,24.0103,24.1899,24.0103,24.09,18578,0
|
| 230 |
+
AGOX.US,D,20220405,000000,23.99,24.1297,23.69,23.69,15754,0
|
| 231 |
+
AGOX.US,D,20220406,000000,23.62,23.62,23.29,23.45,90110,0
|
| 232 |
+
AGOX.US,D,20220407,000000,23.33,23.52,23.1376,23.4199,382685,0
|
| 233 |
+
AGOX.US,D,20220408,000000,23.315,23.52,23.31,23.395,100157,0
|
| 234 |
+
AGOX.US,D,20220411,000000,23.08,23.3299,23.08,23.09,30922,0
|
| 235 |
+
AGOX.US,D,20220412,000000,23.4538,23.4812,23.07,23.1279,27997,0
|
| 236 |
+
AGOX.US,D,20220413,000000,23.2336,23.48,23.2201,23.41,28775,0
|
| 237 |
+
AGOX.US,D,20220414,000000,23.3406,23.4599,23.2001,23.2091,17352,0
|
| 238 |
+
AGOX.US,D,20220418,000000,22.94,23.29,22.94,23.1283,36469,0
|
| 239 |
+
AGOX.US,D,20220419,000000,23.23,23.45,23.23,23.4,36341,0
|
| 240 |
+
AGOX.US,D,20220420,000000,23.6,23.6,23.37,23.37,36102,0
|
| 241 |
+
AGOX.US,D,20220421,000000,23.491,23.5693,22.9183,22.94,109310,0
|
| 242 |
+
AGOX.US,D,20220422,000000,22.8899,22.9001,22.36,22.36,46845,0
|
| 243 |
+
AGOX.US,D,20220425,000000,22.33,22.54,22,22.54,93453,0
|
| 244 |
+
AGOX.US,D,20220426,000000,22.34,22.34,21.9854,21.9854,279466,0
|
| 245 |
+
AGOX.US,D,20220427,000000,22.11,22.2699,21.99,22,260239,0
|
| 246 |
+
AGOX.US,D,20220428,000000,22.16,22.595,21.995,22.46,65104,0
|
| 247 |
+
AGOX.US,D,20220429,000000,22.45,22.6048,21.87,21.87,162523,0
|
| 248 |
+
AGOX.US,D,20220502,000000,21.8928,22.19,21.7289,22.11,75488,0
|
| 249 |
+
AGOX.US,D,20220503,000000,22,22.2912,22,22.25,96597,0
|
| 250 |
+
AGOX.US,D,20220504,000000,22.1946,22.81,22.0157,22.81,21637,0
|
| 251 |
+
AGOX.US,D,20220505,000000,22.325,22.325,21.81,21.92,29020,0
|
| 252 |
+
AGOX.US,D,20220506,000000,21.9082,21.99,21.55,21.7865,97860,0
|
| 253 |
+
AGOX.US,D,20220509,000000,21.52,21.52,20.9234,21.01,51238,0
|
| 254 |
+
AGOX.US,D,20220510,000000,21.35,21.4145,20.92,21.18,63013,0
|
| 255 |
+
AGOX.US,D,20220511,000000,20.89,21.4499,20.75,20.87,113847,0
|
| 256 |
+
AGOX.US,D,20220512,000000,20.79,21.01,20.6,20.86,155480,0
|
| 257 |
+
AGOX.US,D,20220513,000000,20.96,21.5155,20.96,21.4492,47989,0
|
| 258 |
+
AGOX.US,D,20220516,000000,21.64,21.64,21.3,21.3991,51586,0
|
| 259 |
+
AGOX.US,D,20220517,000000,21.8,21.89,21.6,21.85,42072,0
|
| 260 |
+
AGOX.US,D,20220518,000000,21.73,21.73,21.145,21.22,51058,0
|
| 261 |
+
AGOX.US,D,20220519,000000,21.09,21.4411,21.09,21.265,40310,0
|
| 262 |
+
AGOX.US,D,20220520,000000,21.6,21.6,20.9208,21.32,18891,0
|
| 263 |
+
AGOX.US,D,20220523,000000,21.65,21.65,21.31,21.5394,296168,0
|
| 264 |
+
AGOX.US,D,20220524,000000,21.27,21.3906,21.0568,21.34,109946,0
|
| 265 |
+
AGOX.US,D,20220525,000000,21.05,21.61,21.05,21.5,84627,0
|
| 266 |
+
AGOX.US,D,20220526,000000,21.7,22.04,21.7,21.93,16865,0
|
| 267 |
+
AGOX.US,D,20220527,000000,22.18,22.44,22.13,22.41,47377,0
|
| 268 |
+
AGOX.US,D,20220531,000000,22.34,22.45,22.1901,22.23,15180,0
|
| 269 |
+
AGOX.US,D,20220601,000000,22.27,22.34,21.964,22.1207,77697,0
|
| 270 |
+
AGOX.US,D,20220602,000000,22.28,22.66,22.275,22.66,13156,0
|
| 271 |
+
AGOX.US,D,20220603,000000,22.24,22.4,22.24,22.35,33198,0
|
| 272 |
+
AGOX.US,D,20220606,000000,22.55,22.622,22.3488,22.41,10240,0
|
| 273 |
+
AGOX.US,D,20220607,000000,22.35,22.63,22.3164,22.55,36012,0
|
| 274 |
+
AGOX.US,D,20220608,000000,22.51,22.5669,22.34,22.36,25517,0
|
| 275 |
+
AGOX.US,D,20220609,000000,22.2508,22.3115,21.9269,21.9269,19853,0
|
| 276 |
+
AGOX.US,D,20220610,000000,21.42,21.6028,21.27,21.27,78268,0
|
| 277 |
+
AGOX.US,D,20220613,000000,20.7,20.83,20.46,20.61,157498,0
|
| 278 |
+
AGOX.US,D,20220614,000000,20.46,20.642,20.43,20.5425,107861,0
|
| 279 |
+
AGOX.US,D,20220615,000000,20.765,21,20.5119,20.8043,215866,0
|
| 280 |
+
AGOX.US,D,20220616,000000,20.1748,20.2587,20.1,20.1738,12861,0
|
| 281 |
+
AGOX.US,D,20220617,000000,20.34,20.34,20.07,20.15,21590,0
|
| 282 |
+
AGOX.US,D,20220621,000000,20.49,20.6948,20.38,20.45,45805,0
|
| 283 |
+
AGOX.US,D,20220622,000000,20.43,20.5199,20.29,20.38,164121,0
|
| 284 |
+
AGOX.US,D,20220623,000000,20.4729,20.4729,20.205,20.3877,11456,0
|
| 285 |
+
AGOX.US,D,20220624,000000,20.9199,20.98,20.84,20.9506,76255,0
|
| 286 |
+
AGOX.US,D,20220627,000000,20.8882,21.0219,20.8401,20.95,7271,0
|
| 287 |
+
AGOX.US,D,20220628,000000,21.13,21.14,20.68,20.6865,9377,0
|
| 288 |
+
AGOX.US,D,20220629,000000,20.87,20.87,20.37,20.41,131740,0
|
| 289 |
+
AGOX.US,D,20220630,000000,20,20.34,20,20.14,96259,0
|
| 290 |
+
AGOX.US,D,20220701,000000,20.24,20.34,20,20.34,68815,0
|
| 291 |
+
AGOX.US,D,20220705,000000,19.88,20.19,19.77,20.19,12499,0
|
| 292 |
+
AGOX.US,D,20220706,000000,20.08,20.24,19.955,20.17,13978,0
|
| 293 |
+
AGOX.US,D,20220707,000000,20.38,20.66,20.38,20.62,28741,0
|
| 294 |
+
AGOX.US,D,20220708,000000,20.32,20.69,20.32,20.67,117151,0
|
| 295 |
+
AGOX.US,D,20220711,000000,20.34,20.4271,20.24,20.26,60300,0
|
| 296 |
+
AGOX.US,D,20220712,000000,20.07,20.3199,20.02,20.03,38256,0
|
| 297 |
+
AGOX.US,D,20220713,000000,19.9898,20.125,19.9796,20.05,14207,0
|
| 298 |
+
AGOX.US,D,20220714,000000,19.73,19.98,19.6,19.86,28132,0
|
| 299 |
+
AGOX.US,D,20220715,000000,20.1,20.2992,20.0524,20.24,19394,0
|
| 300 |
+
AGOX.US,D,20220718,000000,20.55,20.6005,20.2,20.32,53754,0
|
| 301 |
+
AGOX.US,D,20220719,000000,20.46,20.85,20.42,20.85,109085,0
|
| 302 |
+
AGOX.US,D,20220720,000000,20.9329,21.0437,20.84,20.99,72615,0
|
| 303 |
+
AGOX.US,D,20220721,000000,20.9158,21.14,20.9,21.11,21176,0
|
| 304 |
+
AGOX.US,D,20220722,000000,21.2,21.2,20.7701,20.83,273278,0
|
| 305 |
+
AGOX.US,D,20220725,000000,20.9654,21.01,20.84,21.01,99164,0
|
| 306 |
+
AGOX.US,D,20220726,000000,20.865,20.8984,20.72,20.78,11596,0
|
| 307 |
+
AGOX.US,D,20220727,000000,20.95,21.33,20.95,21.25,69942,0
|
| 308 |
+
AGOX.US,D,20220728,000000,23.38,23.38,21.0632,21.44,52573,0
|
| 309 |
+
AGOX.US,D,20220729,000000,21.41,21.7199,21.41,21.71,22023,0
|
| 310 |
+
AGOX.US,D,20220801,000000,21.53,21.69,21.5095,21.6065,22159,0
|
| 311 |
+
AGOX.US,D,20220802,000000,21.5199,21.73,21.4882,21.51,30366,0
|
| 312 |
+
AGOX.US,D,20220803,000000,21.71,21.86,21.6143,21.81,16556,0
|
| 313 |
+
AGOX.US,D,20220804,000000,21.95,21.95,21.7306,21.82,67735,0
|
| 314 |
+
AGOX.US,D,20220805,000000,21.47,21.9404,21.47,21.8965,6460,0
|
| 315 |
+
AGOX.US,D,20220808,000000,22.02,22.104,21.88,21.94,647928,0
|
| 316 |
+
AGOX.US,D,20220809,000000,21.83,21.83,21.7081,21.78,10716,0
|
| 317 |
+
AGOX.US,D,20220810,000000,22.16,22.33,22.085,22.33,30165,0
|
| 318 |
+
AGOX.US,D,20220811,000000,22.51,22.58,22.3499,22.3499,13935,0
|
| 319 |
+
AGOX.US,D,20220812,000000,22.39,22.7,22.39,22.6841,30208,0
|
| 320 |
+
AGOX.US,D,20220815,000000,22.52,22.74,22.5199,22.67,36159,0
|
| 321 |
+
AGOX.US,D,20220816,000000,22.88,22.88,22.52,22.66,14131,0
|
| 322 |
+
AGOX.US,D,20220817,000000,22.42,22.53,22.335,22.45,14409,0
|
| 323 |
+
AGOX.US,D,20220818,000000,22.5,22.55,22.43,22.4777,32775,0
|
| 324 |
+
AGOX.US,D,20220819,000000,22.33,22.39,22.061,22.13,174679,0
|
| 325 |
+
AGOX.US,D,20220822,000000,21.67,21.8229,21.67,21.7419,19920,0
|
| 326 |
+
AGOX.US,D,20220823,000000,21.92,21.92,21.83,21.8411,8192,0
|
| 327 |
+
AGOX.US,D,20220824,000000,21.87,21.98,21.85,21.947,14881,0
|
| 328 |
+
AGOX.US,D,20220825,000000,22.1201,22.2,22.06,22.2,21856,0
|
| 329 |
+
AGOX.US,D,20220826,000000,22.14,22.14,21.58,21.58,56289,0
|
| 330 |
+
AGOX.US,D,20220829,000000,21.5343,21.54,21.37,21.44,9416,0
|
| 331 |
+
AGOX.US,D,20220830,000000,21.28,21.28,21.104,21.17,206011,0
|
| 332 |
+
AGOX.US,D,20220831,000000,21.23,21.2558,21.078,21.1308,19260,0
|
| 333 |
+
AGOX.US,D,20220901,000000,21.02,21.02,20.65,20.97,14899,0
|
| 334 |
+
AGOX.US,D,20220902,000000,20.96,21.22,20.7198,20.8,13287,0
|
| 335 |
+
AGOX.US,D,20220906,000000,20.97,20.97,20.62,20.66,34506,0
|
| 336 |
+
AGOX.US,D,20220907,000000,20.5,21.03,20.5,20.985,10175,0
|
| 337 |
+
AGOX.US,D,20220908,000000,20.97,21.18,20.97,21.18,12973,0
|
| 338 |
+
AGOX.US,D,20220909,000000,21.52,21.6,21.4301,21.5707,9904,0
|
| 339 |
+
AGOX.US,D,20220912,000000,21.79,21.82,21.66,21.82,9560,0
|
| 340 |
+
AGOX.US,D,20220913,000000,21.3,21.3,20.9001,21.01,17286,0
|
| 341 |
+
AGOX.US,D,20220914,000000,20.96,21.17,20.9201,21.14,30131,0
|
| 342 |
+
AGOX.US,D,20220915,000000,21.08,21.08,20.7501,20.91,16587,0
|
| 343 |
+
AGOX.US,D,20220916,000000,20.86,20.86,20.495,20.6457,6524,0
|
| 344 |
+
AGOX.US,D,20220919,000000,20.34,20.75,20.34,20.7353,13342,0
|
| 345 |
+
AGOX.US,D,20220920,000000,20.5696,20.66,20.4768,20.5346,15673,0
|
| 346 |
+
AGOX.US,D,20220921,000000,20.64,20.77,20.27,20.3131,7898,0
|
| 347 |
+
AGOX.US,D,20220922,000000,20.1024,20.15,20.02,20.053,14828,0
|
| 348 |
+
AGOX.US,D,20220923,000000,19.94,19.94,19.38,19.5627,16480,0
|
| 349 |
+
AGOX.US,D,20220926,000000,19.62,19.66,19.26,19.3851,176866,0
|
| 350 |
+
AGOX.US,D,20220927,000000,19.67,19.67,19.13,19.37,294313,0
|
| 351 |
+
AGOX.US,D,20220928,000000,19.4,19.81,19.34,19.7966,87434,0
|
| 352 |
+
AGOX.US,D,20220929,000000,19.45,19.468,19.2401,19.3967,117676,0
|
| 353 |
+
AGOX.US,D,20220930,000000,19.46,19.56,19.18,19.183,79335,0
|
| 354 |
+
AGOX.US,D,20221003,000000,19.58,19.75,19.51,19.6618,563455,0
|
| 355 |
+
AGOX.US,D,20221004,000000,20,20.39,19.99,20.31,22387,0
|
| 356 |
+
AGOX.US,D,20221005,000000,20.0894,20.438,20.0894,20.37,14451,0
|
| 357 |
+
AGOX.US,D,20221006,000000,20.305,20.34,20.122,20.1941,18508,0
|
| 358 |
+
AGOX.US,D,20221007,000000,19.81,19.9,19.63,19.69,15182,0
|
| 359 |
+
AGOX.US,D,20221010,000000,19.54,19.63,19.395,19.4982,15241,0
|
| 360 |
+
AGOX.US,D,20221011,000000,19.18,19.475,19.164,19.2854,14556,0
|
| 361 |
+
AGOX.US,D,20221012,000000,19.16,19.32,19.13,19.29,44673,0
|
| 362 |
+
AGOX.US,D,20221013,000000,18.84,19.72,18.68,19.68,20123,0
|
| 363 |
+
AGOX.US,D,20221014,000000,19.67,19.67,19.1786,19.1786,23155,0
|
| 364 |
+
AGOX.US,D,20221017,000000,19.69,19.71,19.53,19.6284,40122,0
|
| 365 |
+
AGOX.US,D,20221018,000000,19.94,19.94,19.62,19.745,43228,0
|
| 366 |
+
AGOX.US,D,20221019,000000,19.75,19.8199,19.55,19.61,19468,0
|
| 367 |
+
AGOX.US,D,20221020,000000,19.78,19.845,19.5,19.5,34504,0
|
| 368 |
+
AGOX.US,D,20221021,000000,19.43,19.99,19.43,19.99,21958,0
|
| 369 |
+
AGOX.US,D,20221024,000000,19.77,20.0899,19.77,20.0248,15124,0
|
| 370 |
+
AGOX.US,D,20221025,000000,20.11,20.36,20.11,20.36,12158,0
|
| 371 |
+
AGOX.US,D,20221026,000000,20.5699,20.57,20.3055,20.3438,17884,0
|
| 372 |
+
AGOX.US,D,20221027,000000,20.44,20.57,20.293,20.293,13090,0
|
| 373 |
+
AGOX.US,D,20221028,000000,20.42,20.69,20.33,20.6551,16841,0
|
| 374 |
+
AGOX.US,D,20221031,000000,20.65,20.7,20.52,20.6,176808,0
|
| 375 |
+
AGOX.US,D,20221101,000000,20.8,20.83,20.61,20.6552,9777,0
|
| 376 |
+
AGOX.US,D,20221102,000000,20.56,20.78,20.18,20.1918,31556,0
|
| 377 |
+
AGOX.US,D,20221103,000000,19.9,20.175,19.9,20.01,228973,0
|
| 378 |
+
AGOX.US,D,20221104,000000,20.15,20.445,20.11,20.3453,155117,0
|
| 379 |
+
AGOX.US,D,20221107,000000,20.33,20.54,20.33,20.4931,55854,0
|
| 380 |
+
AGOX.US,D,20221108,000000,20.64,20.78,20.5712,20.6251,18683,0
|
| 381 |
+
AGOX.US,D,20221109,000000,20.43,20.48,20.17,20.2,29717,0
|
| 382 |
+
AGOX.US,D,20221110,000000,20.81,21.23,20.81,21.2203,50880,0
|
| 383 |
+
AGOX.US,D,20221111,000000,21.44,21.5975,20.74,21.52,70373,0
|
| 384 |
+
AGOX.US,D,20221114,000000,21.4,21.5401,21.29,21.3386,67648,0
|
| 385 |
+
AGOX.US,D,20221115,000000,21.64,21.68,21.475,21.5453,11660,0
|
| 386 |
+
AGOX.US,D,20221116,000000,21.04,21.375,21.03,21.24,100172,0
|
| 387 |
+
AGOX.US,D,20221117,000000,20.95,21.16,20.935,21.082,17950,0
|
| 388 |
+
AGOX.US,D,20221118,000000,21.17,21.18,21.04,21.1239,27354,0
|
| 389 |
+
AGOX.US,D,20221121,000000,20.96,21.08,20.9111,21.037,49868,0
|
| 390 |
+
AGOX.US,D,20221122,000000,21.08,21.29,21.08,21.2801,28760,0
|
| 391 |
+
AGOX.US,D,20221123,000000,21.2,21.41,21.2,21.4,26906,0
|
| 392 |
+
AGOX.US,D,20221125,000000,21.43,21.43,21.35,21.3555,2983,0
|
| 393 |
+
AGOX.US,D,20221128,000000,21.24,21.25,21.0173,21.0441,30140,0
|
| 394 |
+
AGOX.US,D,20221129,000000,21.23,21.23,21.07,21.1033,19785,0
|
| 395 |
+
AGOX.US,D,20221130,000000,21.21,21.69,21.0701,21.6829,10306,0
|
| 396 |
+
AGOX.US,D,20221201,000000,21.58,21.75,21.5689,21.7006,20917,0
|
| 397 |
+
AGOX.US,D,20221202,000000,21.4937,21.7281,21.4937,21.7093,23243,0
|
| 398 |
+
AGOX.US,D,20221205,000000,21.71,21.71,21.19,21.27,31748,0
|
| 399 |
+
AGOX.US,D,20221206,000000,21.18,21.215,20.86,20.9489,26147,0
|
| 400 |
+
AGOX.US,D,20221207,000000,21.02,21.02,20.88,20.9449,12746,0
|
| 401 |
+
AGOX.US,D,20221208,000000,21.1394,21.16,21.04,21.0754,42668,0
|
| 402 |
+
AGOX.US,D,20221209,000000,20.94,21.14,20.94,20.9763,9919,0
|
| 403 |
+
AGOX.US,D,20221212,000000,21.01,21.21,21,21.1983,24827,0
|
| 404 |
+
AGOX.US,D,20221213,000000,21.64,21.644,21.23,21.31,28555,0
|
| 405 |
+
AGOX.US,D,20221214,000000,21.36,21.417,21.12,21.2037,10956,0
|
| 406 |
+
AGOX.US,D,20221215,000000,20.95,20.992,20.69,20.7419,13338,0
|
| 407 |
+
AGOX.US,D,20221216,000000,20.45,20.68,20.45,20.61,30439,0
|
| 408 |
+
AGOX.US,D,20221219,000000,20.53,20.54,20.32,20.42,66299,0
|
| 409 |
+
AGOX.US,D,20221220,000000,20.43,20.5899,20.43,20.5026,13892,0
|
| 410 |
+
AGOX.US,D,20221221,000000,20.6,20.85,20.6,20.8175,40514,0
|
| 411 |
+
AGOX.US,D,20221222,000000,20.62,20.62,20.15,20.42,147443,0
|
| 412 |
+
AGOX.US,D,20221223,000000,20.47,20.61,20.4,20.61,9027,0
|
| 413 |
+
AGOX.US,D,20221227,000000,20.47,20.58,20.42,20.4722,17366,0
|
| 414 |
+
AGOX.US,D,20221228,000000,20.48,20.48,20.11,20.11,39274,0
|
| 415 |
+
AGOX.US,D,20221229,000000,20.28,20.62,20.28,20.584,13933,0
|
| 416 |
+
AGOX.US,D,20221230,000000,20.3601,20.56,20.3001,20.4936,11307,0
|
| 417 |
+
AGOX.US,D,20230103,000000,20.63,20.63,20.2901,20.4605,31061,0
|
| 418 |
+
AGOX.US,D,20230104,000000,20.41,20.76,20.41,20.645,51892,0
|
| 419 |
+
AGOX.US,D,20230105,000000,20.47,20.48,20.3901,20.4217,5262,0
|
| 420 |
+
AGOX.US,D,20230106,000000,20.79,20.89,20.56,20.89,11014,0
|
| 421 |
+
AGOX.US,D,20230109,000000,21.01,21.21,20.91,20.91,89514,0
|
| 422 |
+
AGOX.US,D,20230110,000000,20.82,21.14,20.82,21.06,18383,0
|
| 423 |
+
AGOX.US,D,20230111,000000,21.22,21.34,21.1585,21.34,52547,0
|
| 424 |
+
AGOX.US,D,20230112,000000,21.37,21.55,21.28,21.46,11600,0
|
| 425 |
+
AGOX.US,D,20230113,000000,21.26,21.61,21.15,21.47,20946,0
|
| 426 |
+
AGOX.US,D,20230117,000000,21.58,21.6599,21.494,21.51,36073,0
|
| 427 |
+
AGOX.US,D,20230118,000000,21.56,21.66,21.17,21.17,76632,0
|
| 428 |
+
AGOX.US,D,20230119,000000,21.15,21.2638,21.1,21.1373,8403,0
|
| 429 |
+
AGOX.US,D,20230120,000000,21.06,21.54,21.06,21.4641,10659,0
|
| 430 |
+
AGOX.US,D,20230123,000000,21.4,21.88,21.4,21.75,21542,0
|
| 431 |
+
AGOX.US,D,20230124,000000,21.765,21.83,21.73,21.77,39888,0
|
| 432 |
+
AGOX.US,D,20230125,000000,21.51,21.82,21.4401,21.82,12306,0
|
| 433 |
+
AGOX.US,D,20230126,000000,21.83,22.03,21.8,22.0177,12402,0
|
| 434 |
+
AGOX.US,D,20230127,000000,21.9772,22.14,21.9,21.99,21578,0
|
| 435 |
+
AGOX.US,D,20230130,000000,21.76,21.94,21.76,21.76,30839,0
|
| 436 |
+
AGOX.US,D,20230131,000000,21.8641,22.05,21.8641,22.0372,17534,0
|
| 437 |
+
AGOX.US,D,20230201,000000,22.0214,22.44,21.92,22.25,15743,0
|
| 438 |
+
AGOX.US,D,20230202,000000,22.4689,22.67,22.425,22.58,13921,0
|
| 439 |
+
AGOX.US,D,20230203,000000,22.45,22.5899,22.27,22.29,14043,0
|
| 440 |
+
AGOX.US,D,20230206,000000,22.27,22.27,22.082,22.12,44782,0
|
| 441 |
+
AGOX.US,D,20230207,000000,22.16,22.51,22.1,22.4,26666,0
|
| 442 |
+
AGOX.US,D,20230208,000000,22.3,22.4,22.22,22.22,24858,0
|
| 443 |
+
AGOX.US,D,20230209,000000,22.39,22.39,22.04,22.07,13590,0
|
| 444 |
+
AGOX.US,D,20230210,000000,22,22.13,21.975,22.0886,5131,0
|
| 445 |
+
AGOX.US,D,20230213,000000,22.12,22.31,22.12,22.26,11632,0
|
| 446 |
+
AGOX.US,D,20230214,000000,22.195,22.42,22.16,22.3619,6255,0
|
| 447 |
+
AGOX.US,D,20230215,000000,22.2348,22.4,22.212,22.35,21231,0
|
| 448 |
+
AGOX.US,D,20230216,000000,22.22,22.37,22.174,22.18,8939,0
|
| 449 |
+
AGOX.US,D,20230217,000000,22.15,22.15,21.902,22.08,9045,0
|
| 450 |
+
AGOX.US,D,20230221,000000,22.14,22.14,21.66,21.7161,248023,0
|
| 451 |
+
AGOX.US,D,20230222,000000,21.65,21.76,21.575,21.6291,17739,0
|
| 452 |
+
AGOX.US,D,20230223,000000,21.84,21.87,21.5891,21.75,11278,0
|
| 453 |
+
AGOX.US,D,20230224,000000,21.56,21.61,21.46,21.5654,66845,0
|
| 454 |
+
AGOX.US,D,20230227,000000,21.71,21.71,21.58,21.66,12518,0
|
| 455 |
+
AGOX.US,D,20230228,000000,21.51,21.73,21.51,21.6343,13314,0
|
| 456 |
+
AGOX.US,D,20230301,000000,21.66,21.69,21.595,21.62,8375,0
|
| 457 |
+
AGOX.US,D,20230302,000000,21.56,21.7697,21.51,21.68,8764,0
|
| 458 |
+
AGOX.US,D,20230303,000000,21.76,22.05,21.76,22.05,49827,0
|
| 459 |
+
AGOX.US,D,20230306,000000,22.01,22.09,21.88,21.96,10710,0
|
| 460 |
+
AGOX.US,D,20230307,000000,21.85,21.85,21.6,21.6,7977,0
|
| 461 |
+
AGOX.US,D,20230308,000000,21.62,21.7699,21.57,21.72,99590,0
|
| 462 |
+
AGOX.US,D,20230309,000000,21.64,21.7147,21.17,21.2212,10498,0
|
| 463 |
+
AGOX.US,D,20230310,000000,21.07,21.2,20.78,20.8,9550,0
|
| 464 |
+
AGOX.US,D,20230313,000000,20.5,20.9,20.47,20.59,55154,0
|
| 465 |
+
AGOX.US,D,20230314,000000,20.9,21.03,20.772,20.97,19914,0
|
| 466 |
+
AGOX.US,D,20230315,000000,20.35,20.6886,20.35,20.5425,21175,0
|
| 467 |
+
AGOX.US,D,20230316,000000,20.38,21.13,20.38,21.0574,36538,0
|
| 468 |
+
AGOX.US,D,20230317,000000,20.83,20.925,20.75,20.8171,20993,0
|
| 469 |
+
AGOX.US,D,20230320,000000,20.83,20.93,20.72,20.8707,14771,0
|
| 470 |
+
AGOX.US,D,20230321,000000,21.16,21.29,21.0313,21.207,22442,0
|
| 471 |
+
AGOX.US,D,20230322,000000,21.2,21.3,20.9816,20.9819,14057,0
|
| 472 |
+
AGOX.US,D,20230323,000000,20.95,21.3,20.89,21.0137,34009,0
|
| 473 |
+
AGOX.US,D,20230324,000000,20.9,21.0399,20.81,20.9993,6635,0
|
| 474 |
+
AGOX.US,D,20230327,000000,21.03,21.2299,21.03,21.1331,25160,0
|
| 475 |
+
AGOX.US,D,20230328,000000,20.96,21.125,20.96,21.1232,43465,0
|
| 476 |
+
AGOX.US,D,20230329,000000,21.47,21.47,21.3,21.4,82636,0
|
| 477 |
+
AGOX.US,D,20230330,000000,21.41,21.5899,21.41,21.56,39540,0
|
| 478 |
+
AGOX.US,D,20230331,000000,21.69,21.7921,21.62,21.7921,18305,0
|
| 479 |
+
AGOX.US,D,20230403,000000,21.85,21.895,21.68,21.85,22809,0
|
| 480 |
+
AGOX.US,D,20230404,000000,21.85,21.85,21.52,21.6401,25236,0
|
| 481 |
+
AGOX.US,D,20230405,000000,21.46,21.57,21.42,21.4845,17243,0
|
| 482 |
+
AGOX.US,D,20230406,000000,21.4161,21.62,21.415,21.47,23906,0
|
| 483 |
+
AGOX.US,D,20230410,000000,21.34,21.6596,21.34,21.6476,21674,0
|
| 484 |
+
AGOX.US,D,20230411,000000,21.77,21.77,21.62,21.7242,32210,0
|
| 485 |
+
AGOX.US,D,20230412,000000,21.68,21.825,21.56,21.657,23273,0
|
| 486 |
+
AGOX.US,D,20230413,000000,21.72,21.9499,21.67,21.8379,9050,0
|
| 487 |
+
AGOX.US,D,20230414,000000,21.825,21.92,21.66,21.8458,81766,0
|
| 488 |
+
AGOX.US,D,20230417,000000,21.76,21.85,21.72,21.8356,19373,0
|
| 489 |
+
AGOX.US,D,20230418,000000,21.62,21.92,21.62,21.8751,11484,0
|
| 490 |
+
AGOX.US,D,20230419,000000,21.7882,21.92,21.75,21.918,22215,0
|
| 491 |
+
AGOX.US,D,20230420,000000,21.82,21.86,21.71,21.7831,27797,0
|
| 492 |
+
AGOX.US,D,20230421,000000,21.76,21.78,21.62,21.7488,28413,0
|
| 493 |
+
AGOX.US,D,20230424,000000,21.78,21.78,21.6101,21.7085,16389,0
|
| 494 |
+
AGOX.US,D,20230425,000000,21.51,21.51,21.2701,21.296,26740,0
|
| 495 |
+
AGOX.US,D,20230426,000000,21.33,21.41,21.1901,21.2649,8294,0
|
| 496 |
+
AGOX.US,D,20230427,000000,21.3832,21.63,21.3832,21.6091,6590,0
|
| 497 |
+
AGOX.US,D,20230428,000000,21.68,21.7983,21.58,21.7794,17533,0
|
| 498 |
+
AGOX.US,D,20230501,000000,21.8157,21.8899,21.78,21.8098,28742,0
|
| 499 |
+
AGOX.US,D,20230502,000000,21.69,21.69,21.34,21.5234,76765,0
|
| 500 |
+
AGOX.US,D,20230503,000000,21.57,21.605,21.34,21.3695,18459,0
|
| 501 |
+
AGOX.US,D,20230504,000000,21.27,21.2899,21.17,21.2319,17830,0
|
| 502 |
+
AGOX.US,D,20230505,000000,21.46,21.645,21.455,21.57,15480,0
|
| 503 |
+
AGOX.US,D,20230508,000000,21.5,21.6429,21.5,21.595,16246,0
|
| 504 |
+
AGOX.US,D,20230509,000000,21.77,21.77,21.48,21.5939,15887,0
|
| 505 |
+
AGOX.US,D,20230510,000000,21.67,21.7171,21.46,21.6157,16328,0
|
| 506 |
+
AGOX.US,D,20230511,000000,21.66,21.66,21.44,21.5355,16017,0
|
| 507 |
+
AGOX.US,D,20230512,000000,21.74,21.74,21.36,21.5041,19777,0
|
| 508 |
+
AGOX.US,D,20230515,000000,21.44,21.7399,21.44,21.67,8206,0
|
| 509 |
+
AGOX.US,D,20230516,000000,21.51,21.72,21.51,21.5852,12358,0
|
| 510 |
+
AGOX.US,D,20230517,000000,21.65,21.93,21.65,21.84,5205,0
|
| 511 |
+
AGOX.US,D,20230518,000000,21.75,22.18,21.75,22.11,21565,0
|
| 512 |
+
AGOX.US,D,20230519,000000,22.22,22.23,22.0301,22.0697,16902,0
|
| 513 |
+
AGOX.US,D,20230522,000000,22.27,22.27,22.1,22.1,19113,0
|
| 514 |
+
AGOX.US,D,20230523,000000,22.08,22.11,21.84,21.84,27088,0
|
| 515 |
+
AGOX.US,D,20230524,000000,21.61,21.725,21.6,21.65,14858,0
|
| 516 |
+
AGOX.US,D,20230525,000000,21.895,22.06,21.8501,21.96,16796,0
|
| 517 |
+
AGOX.US,D,20230526,000000,22.13,22.3244,22.11,22.26,13165,0
|
| 518 |
+
AGOX.US,D,20230530,000000,22.25,22.37,22.23,22.32,43087,0
|
| 519 |
+
AGOX.US,D,20230531,000000,22.16,22.19,22.0225,22.07,18973,0
|
| 520 |
+
AGOX.US,D,20230601,000000,22.01,22.4196,22.01,22.28,9659,0
|
| 521 |
+
AGOX.US,D,20230602,000000,22.47,22.69,22.47,22.62,26020,0
|
| 522 |
+
AGOX.US,D,20230605,000000,22.51,22.625,22.46,22.55,20561,0
|
| 523 |
+
AGOX.US,D,20230606,000000,22.555,22.69,22.55,22.6654,17698,0
|
| 524 |
+
AGOX.US,D,20230607,000000,22.78,22.78,22.59,22.6094,39068,0
|
| 525 |
+
AGOX.US,D,20230608,000000,22.57,22.75,22.54,22.7,37762,0
|
| 526 |
+
AGOX.US,D,20230609,000000,22.83,22.945,22.7706,22.822,25178,0
|
| 527 |
+
AGOX.US,D,20230612,000000,22.85,23.01,22.82,22.99,42945,0
|
| 528 |
+
AGOX.US,D,20230613,000000,22.99,23.24,22.99,23.12,137015,0
|
| 529 |
+
AGOX.US,D,20230614,000000,23.09,23.325,23.09,23.25,44859,0
|
| 530 |
+
AGOX.US,D,20230615,000000,23.45,23.53,23.1969,23.43,7416,0
|
| 531 |
+
AGOX.US,D,20230616,000000,23.36,23.5299,23.34,23.3906,15318,0
|
| 532 |
+
AGOX.US,D,20230620,000000,23.42,23.42,23.01,23.2,26669,0
|
| 533 |
+
AGOX.US,D,20230621,000000,23.24,23.24,23.09,23.09,47531,0
|
| 534 |
+
AGOX.US,D,20230622,000000,23.01,23.1199,22.98,23.05,71017,0
|
| 535 |
+
AGOX.US,D,20230623,000000,22.925,23.01,22.87,22.87,20304,0
|
| 536 |
+
AGOX.US,D,20230626,000000,22.8,22.9814,22.8,22.8262,27457,0
|
| 537 |
+
AGOX.US,D,20230627,000000,23.05,23.1499,22.9,23.07,19169,0
|
| 538 |
+
AGOX.US,D,20230628,000000,22.94,23.15,22.94,23.06,33753,0
|
| 539 |
+
AGOX.US,D,20230629,000000,23.15,23.2241,23.12,23.2,25066,0
|
| 540 |
+
AGOX.US,D,20230630,000000,23.67,23.67,23.41,23.43,11247,0
|
| 541 |
+
AGOX.US,D,20230703,000000,23.67,23.67,23.41,23.53,10688,0
|
| 542 |
+
AGOX.US,D,20230705,000000,23.33,23.43,23.3,23.3348,24348,0
|
| 543 |
+
AGOX.US,D,20230706,000000,23.07,23.1499,22.97,23.1436,8422,0
|
| 544 |
+
AGOX.US,D,20230707,000000,23.2293,23.34,23.12,23.12,41645,0
|
| 545 |
+
AGOX.US,D,20230710,000000,24.99,24.99,23.24,23.31,25379,0
|
| 546 |
+
AGOX.US,D,20230711,000000,23.31,23.54,23.31,23.5,15609,0
|
| 547 |
+
AGOX.US,D,20230712,000000,23.74,24.2,23.61,23.7,88664,0
|
| 548 |
+
AGOX.US,D,20230713,000000,24.06,24.06,23.86,23.9,18484,0
|
| 549 |
+
AGOX.US,D,20230714,000000,23.88,23.93,23.75,23.77,7277,0
|
| 550 |
+
AGOX.US,D,20230717,000000,24.04,24.12,23.8601,23.99,25138,0
|
| 551 |
+
AGOX.US,D,20230718,000000,24.12,24.245,23.97,24.12,126494,0
|
| 552 |
+
AGOX.US,D,20230719,000000,24.24,24.24,24.07,24.12,37621,0
|
| 553 |
+
AGOX.US,D,20230720,000000,24.13,24.19,23.97,24.01,22843,0
|
| 554 |
+
AGOX.US,D,20230721,000000,24.105,24.15,23.94,23.94,22270,0
|
| 555 |
+
AGOX.US,D,20230724,000000,23.9748,24.07,23.94,23.94,17790,0
|
| 556 |
+
AGOX.US,D,20230725,000000,24.09,24.21,23.99,24.01,21679,0
|
| 557 |
+
AGOX.US,D,20230726,000000,24.0118,24.05,23.88,23.94,58762,0
|
| 558 |
+
AGOX.US,D,20230727,000000,24.235,24.235,23.78,23.82,29727,0
|
| 559 |
+
AGOX.US,D,20230728,000000,24.11,24.11,23.97,24.01,43639,0
|
| 560 |
+
AGOX.US,D,20230731,000000,24.0837,24.14,24.02,24.07,15390,0
|
| 561 |
+
AGOX.US,D,20230801,000000,24.06,24.17,23.9801,24.1241,51850,0
|
| 562 |
+
AGOX.US,D,20230802,000000,24.23,24.23,23.66,23.71,72421,0
|
| 563 |
+
AGOX.US,D,20230803,000000,23.7,23.8,23.61,23.65,22526,0
|
| 564 |
+
AGOX.US,D,20230804,000000,23.86,23.9685,23.5901,23.6167,25336,0
|
| 565 |
+
AGOX.US,D,20230807,000000,23.64,23.85,23.64,23.76,48919,0
|
| 566 |
+
AGOX.US,D,20230808,000000,23.45,23.7299,23.45,23.61,8095,0
|
| 567 |
+
AGOX.US,D,20230809,000000,23.615,23.625,23.44,23.44,13464,0
|
| 568 |
+
AGOX.US,D,20230810,000000,23.7,23.8185,23.46,23.47,20356,0
|
| 569 |
+
AGOX.US,D,20230811,000000,23.44,23.51,23.4,23.43,17664,0
|
| 570 |
+
AGOX.US,D,20230814,000000,23.33,23.605,23.33,23.54,14484,0
|
| 571 |
+
AGOX.US,D,20230815,000000,23.34,23.4296,23.33,23.38,12156,0
|
| 572 |
+
AGOX.US,D,20230816,000000,23.24,23.4,23.13,23.13,10850,0
|
| 573 |
+
AGOX.US,D,20230817,000000,23.175,23.2299,22.93,22.9471,15415,0
|
| 574 |
+
AGOX.US,D,20230818,000000,22.88,23.0399,22.82,22.94,20288,0
|
| 575 |
+
AGOX.US,D,20230821,000000,22.92,23.165,22.92,23.08,10561,0
|
| 576 |
+
AGOX.US,D,20230822,000000,22.9,23.18,22.9,23.06,17727,0
|
| 577 |
+
AGOX.US,D,20230823,000000,23.06,23.35,23.06,23.28,15820,0
|
| 578 |
+
AGOX.US,D,20230824,000000,23.37,23.37,22.99,22.99,98557,0
|
| 579 |
+
AGOX.US,D,20230825,000000,23.14,23.2399,22.97,23.11,108717,0
|
| 580 |
+
AGOX.US,D,20230828,000000,23.5,23.5,23.26,23.33,13546,0
|
| 581 |
+
AGOX.US,D,20230829,000000,23.43,23.6799,23.3763,23.62,15852,0
|
| 582 |
+
AGOX.US,D,20230830,000000,23.74,23.82,23.647,23.73,25603,0
|
| 583 |
+
AGOX.US,D,20230831,000000,23.88,23.88,23.73,23.75,17509,0
|
| 584 |
+
AGOX.US,D,20230901,000000,23.8416,23.9399,23.78,23.8193,13967,0
|
| 585 |
+
AGOX.US,D,20230905,000000,23.67,23.7299,23.626,23.65,15483,0
|
| 586 |
+
AGOX.US,D,20230906,000000,23.53,23.675,23.41,23.58,73114,0
|
| 587 |
+
AGOX.US,D,20230907,000000,24.98,24.98,23.3863,23.42,25059,0
|
| 588 |
+
AGOX.US,D,20230908,000000,23.32,23.56,23.32,23.4,135675,0
|
| 589 |
+
AGOX.US,D,20230911,000000,23.37,23.63,22.62,23.53,32454,0
|
| 590 |
+
AGOX.US,D,20230912,000000,23.4,23.5099,23.3401,23.36,21880,0
|
| 591 |
+
AGOX.US,D,20230913,000000,23.28,23.455,23.28,23.31,8780,0
|
| 592 |
+
AGOX.US,D,20230914,000000,23.4609,23.59,23.4609,23.5396,55548,0
|
| 593 |
+
AGOX.US,D,20230915,000000,23.59,23.59,23.23,23.29,11969,0
|
| 594 |
+
AGOX.US,D,20230918,000000,23.28,23.4,23.24,23.3262,21002,0
|
| 595 |
+
AGOX.US,D,20230919,000000,23.19,23.295,23.154,23.22,14607,0
|
| 596 |
+
AGOX.US,D,20230920,000000,23.35,23.35,23.05,23.07,43475,0
|
| 597 |
+
AGOX.US,D,20230921,000000,22.8405,22.87,22.67,22.67,23451,0
|
| 598 |
+
AGOX.US,D,20230922,000000,22.84,22.8799,22.67,22.67,34889,0
|
| 599 |
+
AGOX.US,D,20230925,000000,22.6001,22.745,22.6001,22.69,18691,0
|
| 600 |
+
AGOX.US,D,20230926,000000,22.52,22.61,22.44,22.53,34970,0
|
| 601 |
+
AGOX.US,D,20230927,000000,22.605,22.69,22.5,22.57,18662,0
|
| 602 |
+
AGOX.US,D,20230928,000000,22.55,22.875,22.55,22.74,21854,0
|
| 603 |
+
AGOX.US,D,20230929,000000,22.89,22.9099,22.61,22.6722,18146,0
|
| 604 |
+
AGOX.US,D,20231002,000000,22.72,22.72,22.48,22.61,21017,0
|
| 605 |
+
AGOX.US,D,20231003,000000,22.37,22.55,22.245,22.35,82205,0
|
| 606 |
+
AGOX.US,D,20231004,000000,22.47,22.53,22.29,22.53,31609,0
|
| 607 |
+
AGOX.US,D,20231005,000000,22.7,22.7,22.35,22.48,17735,0
|
| 608 |
+
AGOX.US,D,20231006,000000,22.36,22.82,22.36,22.67,31755,0
|
| 609 |
+
AGOX.US,D,20231009,000000,22.728,22.8799,22.65,22.77,29797,0
|
| 610 |
+
AGOX.US,D,20231010,000000,22.73,23.0399,22.73,22.89,63780,0
|
| 611 |
+
AGOX.US,D,20231011,000000,22.93,22.935,22.79,22.92,35190,0
|
| 612 |
+
AGOX.US,D,20231012,000000,22.89,22.9033,22.64,22.68,24850,0
|
| 613 |
+
AGOX.US,D,20231013,000000,23,23,22.525,22.5658,22459,0
|
| 614 |
+
AGOX.US,D,20231016,000000,22.64,22.8799,22.64,22.77,42274,0
|
| 615 |
+
AGOX.US,D,20231017,000000,22.685,22.9199,22.685,22.86,14316,0
|
| 616 |
+
AGOX.US,D,20231018,000000,22.7,22.7139,22.5496,22.5496,10993,0
|
| 617 |
+
AGOX.US,D,20231019,000000,22.65,22.71,22.48,22.4838,16375,0
|
| 618 |
+
AGOX.US,D,20231020,000000,22.47,22.47,22.265,22.3179,35802,0
|
| 619 |
+
AGOX.US,D,20231023,000000,22.31,22.49,22.22,22.22,14075,0
|
| 620 |
+
AGOX.US,D,20231024,000000,22.345,22.41,22.22,22.33,24823,0
|
| 621 |
+
AGOX.US,D,20231025,000000,22.09,22.1699,21.95,21.95,151784,0
|
| 622 |
+
AGOX.US,D,20231026,000000,22.0254,22.13,21.8727,21.98,60366,0
|
| 623 |
+
AGOX.US,D,20231027,000000,21.89,22.1,21.86,21.93,22974,0
|
| 624 |
+
AGOX.US,D,20231030,000000,22.19,22.19,21.87,22.0049,29072,0
|
| 625 |
+
AGOX.US,D,20231031,000000,22.085,22.2199,22.085,22.15,26749,0
|
| 626 |
+
AGOX.US,D,20231101,000000,22.2256,22.39,22.19,22.32,61569,0
|
| 627 |
+
AGOX.US,D,20231102,000000,22.55,22.68,22.52,22.68,38334,0
|
| 628 |
+
AGOX.US,D,20231103,000000,22.96,22.96,22.775,22.8202,12565,0
|
| 629 |
+
AGOX.US,D,20231106,000000,22.77,22.83,22.74,22.79,13865,0
|
| 630 |
+
AGOX.US,D,20231107,000000,22.85,22.91,22.82,22.85,19031,0
|
| 631 |
+
AGOX.US,D,20231108,000000,22.8224,22.92,22.78,22.87,38624,0
|
| 632 |
+
AGOX.US,D,20231109,000000,23.02,23.02,22.7902,22.83,95735,0
|
| 633 |
+
AGOX.US,D,20231110,000000,22.8608,23.1,22.86,23.03,13497,0
|
| 634 |
+
AGOX.US,D,20231113,000000,23.015,23.14,22.98,23.0701,12064,0
|
| 635 |
+
AGOX.US,D,20231114,000000,23.45,23.49,23.4,23.44,18565,0
|
| 636 |
+
AGOX.US,D,20231115,000000,23.57,23.63,23.46,23.51,17654,0
|
| 637 |
+
AGOX.US,D,20231116,000000,23.4,23.44,23.35,23.38,13839,0
|
| 638 |
+
AGOX.US,D,20231117,000000,23.54,23.57,23.48,23.48,21289,0
|
| 639 |
+
AGOX.US,D,20231120,000000,23.64,23.64,23.5504,23.57,32212,0
|
| 640 |
+
AGOX.US,D,20231121,000000,23.2,23.56,22.53,23.47,76080,0
|
| 641 |
+
AGOX.US,D,20231122,000000,23.6441,23.7199,23.59,23.6,18751,0
|
| 642 |
+
AGOX.US,D,20231124,000000,23.7195,23.75,23.6571,23.75,8833,0
|
| 643 |
+
AGOX.US,D,20231127,000000,23.77,23.77,23.63,23.72,15587,0
|
| 644 |
+
AGOX.US,D,20231128,000000,23.63,23.72,23.63,23.69,27509,0
|
| 645 |
+
AGOX.US,D,20231129,000000,23.85,23.85,23.68,23.73,20081,0
|
| 646 |
+
AGOX.US,D,20231130,000000,23.78,23.88,23.76,23.88,44396,0
|
| 647 |
+
AGOX.US,D,20231201,000000,23.9,23.99,23.8635,23.95,26046,0
|
| 648 |
+
AGOX.US,D,20231204,000000,24.02,24.02,23.8,23.8901,359118,0
|
| 649 |
+
AGOX.US,D,20231205,000000,23.74,23.8686,23.69,23.85,154586,0
|
| 650 |
+
AGOX.US,D,20231206,000000,23.87,23.89,23.7402,23.7793,57364,0
|
| 651 |
+
AGOX.US,D,20231207,000000,23.81,23.9299,23.71,23.735,33793,0
|
| 652 |
+
AGOX.US,D,20231208,000000,23.98,23.98,23.81,23.87,17953,0
|
| 653 |
+
AGOX.US,D,20231211,000000,23.964,24.05,23.88,23.9169,62523,0
|
| 654 |
+
AGOX.US,D,20231212,000000,23.81,24.05,23.81,24.0051,17668,0
|
| 655 |
+
AGOX.US,D,20231213,000000,24.14,24.22,23.97,24.1843,38675,0
|
| 656 |
+
AGOX.US,D,20231214,000000,24.22,24.3799,24.145,24.3075,33159,0
|
| 657 |
+
AGOX.US,D,20231215,000000,24.14,24.2599,24.0901,24.2147,29218,0
|
| 658 |
+
AGOX.US,D,20231218,000000,24.2396,24.34,24.18,24.19,18978,0
|
| 659 |
+
AGOX.US,D,20231219,000000,24.58,24.58,24.24,24.4205,27606,0
|
| 660 |
+
AGOX.US,D,20231220,000000,24.31,24.42,24.09,24.16,32184,0
|
| 661 |
+
AGOX.US,D,20231221,000000,24.27,24.27,24.08,24.19,47570,0
|
| 662 |
+
AGOX.US,D,20231222,000000,24.15,24.41,24.035,24.2423,132032,0
|
| 663 |
+
AGOX.US,D,20231226,000000,24.22,24.43,24.22,24.39,41873,0
|
| 664 |
+
AGOX.US,D,20231227,000000,24.45,24.49,24.2001,24.3495,56330,0
|
| 665 |
+
AGOX.US,D,20231228,000000,24.26,24.38,24.235,24.355,29807,0
|
| 666 |
+
AGOX.US,D,20231229,000000,24.44,24.44,24.25,24.3369,86937,0
|
| 667 |
+
AGOX.US,D,20240102,000000,24.1,24.33,24.1,24.21,225927,0
|
| 668 |
+
AGOX.US,D,20240103,000000,24.18,24.21,24.065,24.15,38256,0
|
| 669 |
+
AGOX.US,D,20240104,000000,24.19,24.2699,24.06,24.0807,65676,0
|
| 670 |
+
AGOX.US,D,20240105,000000,24.08,24.18,23.99,24.0569,42713,0
|
| 671 |
+
AGOX.US,D,20240108,000000,24.21,24.24,24,24.1959,129557,0
|
| 672 |
+
AGOX.US,D,20240109,000000,24.04,24.054,23.93,23.9602,31963,0
|
| 673 |
+
AGOX.US,D,20240110,000000,23.97,24.11,23.9554,24.07,61749,0
|
| 674 |
+
AGOX.US,D,20240111,000000,23.99,24.08,23.88,24.066,55294,0
|
| 675 |
+
AGOX.US,D,20240112,000000,23.9,24.1599,23.89,24.05,18491,0
|
| 676 |
+
AGOX.US,D,20240116,000000,23.91,24.06,23.9,24.0544,56693,0
|
| 677 |
+
AGOX.US,D,20240117,000000,23.92,23.96,23.77,23.9493,24187,0
|
| 678 |
+
AGOX.US,D,20240118,000000,23.94,24.1,23.87,24.0193,27860,0
|
| 679 |
+
AGOX.US,D,20240119,000000,24.17,24.25,23.97,24.1341,46257,0
|
| 680 |
+
AGOX.US,D,20240122,000000,24.2,24.3,24.0501,24.249,16699,0
|
| 681 |
+
AGOX.US,D,20240123,000000,24.25,24.34,24.1206,24.3343,68950,0
|
| 682 |
+
AGOX.US,D,20240124,000000,24.6,24.6,24.29,24.2901,39562,0
|
| 683 |
+
AGOX.US,D,20240125,000000,24.39,24.39,24.21,24.32,26528,0
|
| 684 |
+
AGOX.US,D,20240126,000000,24.215,24.43,24.1701,24.34,27445,0
|
| 685 |
+
AGOX.US,D,20240129,000000,24.24,24.42,24.09,24.3321,54521,0
|
| 686 |
+
AGOX.US,D,20240130,000000,24.19,24.3979,24.19,24.225,22604,0
|
| 687 |
+
AGOX.US,D,20240131,000000,24.2,24.31,23.97,24.1302,28361,0
|
| 688 |
+
AGOX.US,D,20240201,000000,24.08,24.3799,24.055,24.21,46492,0
|
| 689 |
+
AGOX.US,D,20240202,000000,24.45,24.69,24.44,24.575,22694,0
|
| 690 |
+
AGOX.US,D,20240205,000000,24.42,24.67,24.281,24.39,42125,0
|
| 691 |
+
AGOX.US,D,20240206,000000,24.4,24.5578,24.32,24.34,53045,0
|
| 692 |
+
AGOX.US,D,20240207,000000,24.37,24.73,24.37,24.7131,32698,0
|
| 693 |
+
AGOX.US,D,20240208,000000,24.55,24.86,24.5307,24.59,39357,0
|
| 694 |
+
AGOX.US,D,20240209,000000,24.94,25.02,24.82,24.9884,33073,0
|
| 695 |
+
AGOX.US,D,20240212,000000,24.92,25.03,24.84,24.8491,9032,0
|
| 696 |
+
AGOX.US,D,20240213,000000,24.48,24.75,24.43,24.4462,26231,0
|
| 697 |
+
AGOX.US,D,20240214,000000,24.55,24.85,24.55,24.733,12678,0
|
| 698 |
+
AGOX.US,D,20240215,000000,24.9699,24.9699,24.61,24.8641,52266,0
|
| 699 |
+
AGOX.US,D,20240216,000000,24.82,24.86,24.53,24.5723,10894,0
|
| 700 |
+
AGOX.US,D,20240220,000000,24.35,24.54,24.33,24.4043,13427,0
|
| 701 |
+
AGOX.US,D,20240221,000000,24.405,24.5,24.31,24.32,7872,0
|
| 702 |
+
AGOX.US,D,20240222,000000,24.83,25.15,24.83,25.15,103732,0
|
| 703 |
+
AGOX.US,D,20240223,000000,24.97,25.19,24.93,25.0278,15797,0
|
| 704 |
+
AGOX.US,D,20240226,000000,25.16,25.3299,24.9,24.9,39973,0
|
| 705 |
+
AGOX.US,D,20240227,000000,24.91,25.05,24.8401,25.02,58096,0
|
| 706 |
+
AGOX.US,D,20240228,000000,24.86,24.96,24.73,24.94,11562,0
|
| 707 |
+
AGOX.US,D,20240229,000000,25,25.18,24.78,25.0446,37093,0
|
| 708 |
+
AGOX.US,D,20240301,000000,24.86,25.4899,24.86,25.27,30485,0
|
| 709 |
+
AGOX.US,D,20240304,000000,25.5965,25.87,25.52,25.61,14699,0
|
| 710 |
+
AGOX.US,D,20240305,000000,25.51,25.51,25.25,25.51,30840,0
|
| 711 |
+
AGOX.US,D,20240306,000000,25.56,25.8399,25.53,25.56,75510,0
|
| 712 |
+
AGOX.US,D,20240307,000000,25.92,26.184,25.86,26.18,43873,0
|
| 713 |
+
AGOX.US,D,20240308,000000,26.385,26.5999,25.55,25.55,42956,0
|
| 714 |
+
AGOX.US,D,20240311,000000,25.33,25.67,25.33,25.61,30992,0
|
| 715 |
+
AGOX.US,D,20240312,000000,25.62,26.03,25.53,26.03,46871,0
|
| 716 |
+
AGOX.US,D,20240313,000000,25.93,25.93,25.56,25.6801,23394,0
|
| 717 |
+
AGOX.US,D,20240314,000000,25.6455,25.73,25.495,25.69,24386,0
|
| 718 |
+
AGOX.US,D,20240315,000000,25.49,25.58,25.33,25.58,26193,0
|
| 719 |
+
AGOX.US,D,20240318,000000,25.77,25.77,25.38,25.38,45706,0
|
| 720 |
+
AGOX.US,D,20240319,000000,25.31,25.46,25.25,25.415,9749,0
|
| 721 |
+
AGOX.US,D,20240320,000000,25.56,25.56,25.29,25.45,30618,0
|
| 722 |
+
AGOX.US,D,20240321,000000,25.75,25.85,25.59,25.65,147100,0
|
| 723 |
+
AGOX.US,D,20240322,000000,25.55,25.8098,25.49,25.79,34524,0
|
| 724 |
+
AGOX.US,D,20240325,000000,25.87,26.115,25.5,25.5,34322,0
|
| 725 |
+
AGOX.US,D,20240326,000000,25.5,25.792,25.39,25.61,28930,0
|
| 726 |
+
AGOX.US,D,20240327,000000,25.54,25.628,25.42,25.42,17929,0
|
| 727 |
+
AGOX.US,D,20240328,000000,25.69,25.71,25.4601,25.63,24927,0
|
| 728 |
+
AGOX.US,D,20240401,000000,25.48,25.58,25.36,25.53,27733,0
|
| 729 |
+
AGOX.US,D,20240402,000000,25.2729,25.34,25.1501,25.25,9473,0
|
| 730 |
+
AGOX.US,D,20240403,000000,25.265,25.33,25.21,25.21,12022,0
|
| 731 |
+
AGOX.US,D,20240404,000000,25.27,25.37,24.97,24.97,20262,0
|
| 732 |
+
AGOX.US,D,20240405,000000,25.21,25.21,25.01,25.15,22755,0
|
| 733 |
+
AGOX.US,D,20240408,000000,25.24,25.24,25.0112,25.116,28638,0
|
| 734 |
+
AGOX.US,D,20240409,000000,25.13,25.15,24.97,25.15,84460,0
|
| 735 |
+
AGOX.US,D,20240410,000000,24.82,24.97,24.76,24.81,22463,0
|
| 736 |
+
AGOX.US,D,20240411,000000,24.81,25.09,24.81,25.02,14787,0
|
| 737 |
+
AGOX.US,D,20240412,000000,24.8,24.93,24.56,24.5976,17495,0
|
| 738 |
+
AGOX.US,D,20240415,000000,24.69,24.69,24.34,24.45,17738,0
|
| 739 |
+
AGOX.US,D,20240416,000000,24.19,24.43,24.19,24.37,19479,0
|
| 740 |
+
AGOX.US,D,20240417,000000,24.49,24.49,24.12,24.34,52986,0
|
| 741 |
+
AGOX.US,D,20240418,000000,24.22,24.3489,24.02,24.02,22276,0
|
| 742 |
+
AGOX.US,D,20240419,000000,24.27,24.52,24.05,24.45,21989,0
|
| 743 |
+
AGOX.US,D,20240422,000000,24.285,24.44,24.2,24.23,16493,0
|
| 744 |
+
AGOX.US,D,20240423,000000,24.47,24.69,24.47,24.66,26476,0
|
| 745 |
+
AGOX.US,D,20240424,000000,25.01,25.01,24.5935,24.7,17454,0
|
| 746 |
+
AGOX.US,D,20240425,000000,24.43,24.76,24.38,24.59,27295,0
|
| 747 |
+
AGOX.US,D,20240426,000000,24.77,25.12,24.77,25.04,22885,0
|
| 748 |
+
AGOX.US,D,20240429,000000,24.93,25.19,24.881,25.19,26178,0
|
| 749 |
+
AGOX.US,D,20240430,000000,25.38,25.38,24.65,24.65,26593,0
|
| 750 |
+
AGOX.US,D,20240501,000000,24.42,24.8,24.4,24.5709,45840,0
|
| 751 |
+
AGOX.US,D,20240502,000000,24.495,24.6,24.37,24.47,28324,0
|
| 752 |
+
AGOX.US,D,20240503,000000,24.85,25.01,24.7109,24.78,42399,0
|
| 753 |
+
AGOX.US,D,20240506,000000,25.18,25.25,25.05,25.2,17745,0
|
| 754 |
+
AGOX.US,D,20240507,000000,25.2044,25.3255,25.1,25.1836,18705,0
|
| 755 |
+
AGOX.US,D,20240508,000000,25.3299,25.3299,25.04,25.09,15387,0
|
| 756 |
+
AGOX.US,D,20240509,000000,24.97,25.17,24.97,25.04,24082,0
|
| 757 |
+
AGOX.US,D,20240510,000000,25.355,25.3589,25,25,11959,0
|
| 758 |
+
AGOX.US,D,20240513,000000,25.3,25.33,24.9201,24.97,22987,0
|
| 759 |
+
AGOX.US,D,20240514,000000,24.73,25.33,24.73,25.15,13604,0
|
| 760 |
+
AGOX.US,D,20240515,000000,25.12,26.16,25.12,26.15,16456,0
|
| 761 |
+
AGOX.US,D,20240516,000000,26.02,26.42,25.88,25.88,17359,0
|
| 762 |
+
AGOX.US,D,20240517,000000,26.14,26.14,25.45,25.73,11614,0
|
| 763 |
+
AGOX.US,D,20240520,000000,25.93,26.1299,25.88,25.9937,16913,0
|
| 764 |
+
AGOX.US,D,20240521,000000,25.92,26.12,25.82,26.07,36480,0
|
| 765 |
+
AGOX.US,D,20240522,000000,26.2,26.2,25.7301,25.83,19185,0
|
| 766 |
+
AGOX.US,D,20240523,000000,26.29,26.49,25.7723,26.13,17346,0
|
| 767 |
+
AGOX.US,D,20240524,000000,26.37,26.59,26.18,26.54,10844,0
|
| 768 |
+
AGOX.US,D,20240528,000000,26.75,27.24,26.75,27.24,14046,0
|
| 769 |
+
AGOX.US,D,20240529,000000,26.859,26.9489,26.75,26.75,17418,0
|
| 770 |
+
AGOX.US,D,20240530,000000,26.695,26.695,26.3914,26.55,31710,0
|
| 771 |
+
AGOX.US,D,20240531,000000,26.46,26.46,26.09,26.4,21176,0
|
| 772 |
+
AGOX.US,D,20240603,000000,26.88,26.88,26.12,26.51,24273,0
|
| 773 |
+
AGOX.US,D,20240604,000000,26.5,26.53,26.3401,26.48,16470,0
|
| 774 |
+
AGOX.US,D,20240605,000000,26.7357,27.22,26.7357,27.19,17563,0
|
| 775 |
+
AGOX.US,D,20240606,000000,27.54,27.54,27.02,27.1206,15079,0
|
| 776 |
+
AGOX.US,D,20240607,000000,27.05,27.1899,26.96,27.025,11400,0
|
| 777 |
+
AGOX.US,D,20240610,000000,24.99,27.87,24.99,27.04,41865,0
|
| 778 |
+
AGOX.US,D,20240611,000000,26.73,27.36,26.73,27.08,33581,0
|
| 779 |
+
AGOX.US,D,20240612,000000,27.65,27.73,27.335,27.38,63982,0
|
| 780 |
+
AGOX.US,D,20240613,000000,27.71,27.88,27.56,27.79,20322,0
|
| 781 |
+
AGOX.US,D,20240614,000000,27.91,27.91,27.6001,27.81,18827,0
|
| 782 |
+
AGOX.US,D,20240617,000000,27.87,28.1,27.775,27.85,8255,0
|
| 783 |
+
AGOX.US,D,20240618,000000,28.07,28.81,27.9993,28.32,141193,0
|
| 784 |
+
AGOX.US,D,20240620,000000,28.74,28.74,27.93,28.0594,34350,0
|
| 785 |
+
AGOX.US,D,20240621,000000,28.0101,28.23,28.0101,28.05,20802,0
|
| 786 |
+
AGOX.US,D,20240624,000000,29.37,29.47,27.52,28.4275,34305,0
|
| 787 |
+
AGOX.US,D,20240625,000000,28.46,28.46,28.06,28.3167,28229,0
|
| 788 |
+
AGOX.US,D,20240626,000000,28.05,28.3,28.02,28.1674,14294,0
|
| 789 |
+
AGOX.US,D,20240627,000000,28.24,28.2883,28.12,28.1908,9531,0
|
| 790 |
+
AGOX.US,D,20240628,000000,28.02,28.34,27.8767,27.8767,40350,0
|
| 791 |
+
AGOX.US,D,20240701,000000,27.9,28.03,27.8401,27.9195,29318,0
|
| 792 |
+
AGOX.US,D,20240702,000000,28.08,28.12,27.8601,28.0627,56151,0
|
| 793 |
+
AGOX.US,D,20240703,000000,28.23,28.37,28.12,28.325,30306,0
|
| 794 |
+
AGOX.US,D,20240705,000000,28.271,28.3999,28.27,28.343,7167,0
|
| 795 |
+
AGOX.US,D,20240708,000000,28.65,28.69,28.42,28.57,30923,0
|
| 796 |
+
AGOX.US,D,20240709,000000,28.76,28.79,28.41,28.6317,45133,0
|
| 797 |
+
AGOX.US,D,20240710,000000,28.89,28.9598,28.645,28.9598,40728,0
|
| 798 |
+
AGOX.US,D,20240711,000000,29.07,29.07,28.53,28.6839,14653,0
|
| 799 |
+
AGOX.US,D,20240712,000000,28.67,28.99,28.63,28.75,27925,0
|
| 800 |
+
AGOX.US,D,20240715,000000,29.06,29.06,28.59,28.6549,27440,0
|
| 801 |
+
AGOX.US,D,20240716,000000,28.6,28.74,28.5501,28.675,18907,0
|
| 802 |
+
AGOX.US,D,20240717,000000,28.42,28.42,28.09,28.24,45340,0
|
| 803 |
+
AGOX.US,D,20240718,000000,28.32,28.42,28.0479,28.1428,25967,0
|
| 804 |
+
AGOX.US,D,20240719,000000,27.94,28.08,27.89,27.9703,22328,0
|
| 805 |
+
AGOX.US,D,20240722,000000,28.05,28.23,28,28.1978,41343,0
|
| 806 |
+
AGOX.US,D,20240723,000000,28.23,28.35,28.08,28.2004,44553,0
|
| 807 |
+
AGOX.US,D,20240724,000000,28.11,28.11,27.4663,27.4663,27950,0
|
| 808 |
+
AGOX.US,D,20240725,000000,27.605,27.86,26,27.479,25366,0
|
| 809 |
+
AGOX.US,D,20240726,000000,27.59,27.77,27.59,27.6449,50635,0
|
| 810 |
+
AGOX.US,D,20240729,000000,27.61,27.61,27.4,27.4924,15676,0
|
| 811 |
+
AGOX.US,D,20240730,000000,27.41,27.86,27.41,27.7494,56327,0
|
| 812 |
+
AGOX.US,D,20240731,000000,28.2,28.2406,27.975,28.1268,28500,0
|
| 813 |
+
AGOX.US,D,20240801,000000,28.09,28.09,27.38,27.5148,46721,0
|
| 814 |
+
AGOX.US,D,20240802,000000,26.96,27.06,26.9001,26.998,29102,0
|
| 815 |
+
AGOX.US,D,20240805,000000,26.69,27.145,26.3983,26.6,36105,0
|
| 816 |
+
AGOX.US,D,20240806,000000,26.46,27.1,26.42,26.81,17737,0
|
| 817 |
+
AGOX.US,D,20240807,000000,27.34,27.34,26.55,26.6748,91899,0
|
| 818 |
+
AGOX.US,D,20240808,000000,26.9,27.2,26.69,27.1381,28069,0
|
| 819 |
+
AGOX.US,D,20240809,000000,27.21,27.39,27.03,27.2442,23145,0
|
| 820 |
+
AGOX.US,D,20240812,000000,27.36,27.36,26.84,26.985,13394,0
|
| 821 |
+
AGOX.US,D,20240813,000000,27.32,28.09,27.32,28.0551,32776,0
|
| 822 |
+
AGOX.US,D,20240814,000000,28.205,28.205,27.74,28.085,33165,0
|
| 823 |
+
AGOX.US,D,20240815,000000,28.13,29.25,28.13,29.1345,86156,0
|
| 824 |
+
AGOX.US,D,20240816,000000,28.78,29.19,28.77,29.01,35889,0
|
| 825 |
+
AGOX.US,D,20240819,000000,29.35,29.6552,28.91,29.57,36514,0
|
| 826 |
+
AGOX.US,D,20240820,000000,29.29,29.6999,29.1801,29.44,49125,0
|
| 827 |
+
AGOX.US,D,20240821,000000,29.55,29.55,29.14,29.4935,161770,0
|
| 828 |
+
AGOX.US,D,20240822,000000,29.5,29.545,29.01,29.1499,31687,0
|
| 829 |
+
AGOX.US,D,20240823,000000,29.12,29.4,29,29,35584,0
|
| 830 |
+
AGOX.US,D,20240826,000000,29.57,29.57,29,29.3,67686,0
|
| 831 |
+
AGOX.US,D,20240827,000000,29.44,29.44,28.77,28.87,38213,0
|
| 832 |
+
AGOX.US,D,20240828,000000,29.35,29.35,28.66,28.88,40068,0
|
| 833 |
+
AGOX.US,D,20240829,000000,29.14,29.14,28.0001,28.28,67948,0
|
| 834 |
+
AGOX.US,D,20240830,000000,28.23,28.3299,27.68,28.18,69182,0
|
| 835 |
+
AGOX.US,D,20240903,000000,28.24,28.24,27.61,27.7549,52968,0
|
| 836 |
+
AGOX.US,D,20240904,000000,27.82,27.87,27.42,27.71,41795,0
|
| 837 |
+
AGOX.US,D,20240905,000000,27.66,27.71,27.22,27.71,38638,0
|
| 838 |
+
AGOX.US,D,20240906,000000,27.41,27.41,26.93,26.95,48741,0
|
| 839 |
+
AGOX.US,D,20240909,000000,27.05,27.51,27.05,27.35,54356,0
|
| 840 |
+
AGOX.US,D,20240910,000000,27.39,27.56,27.03,27.512,43554,0
|
| 841 |
+
AGOX.US,D,20240911,000000,27.2026,28.49,27.09,28.08,14118,0
|
| 842 |
+
AGOX.US,D,20240912,000000,28.195,28.96,28.16,28.44,40789,0
|
| 843 |
+
AGOX.US,D,20240913,000000,28.45,28.9,28.4011,28.4011,16398,0
|
| 844 |
+
AGOX.US,D,20240916,000000,28.59,28.675,28.27,28.62,21895,0
|
| 845 |
+
AGOX.US,D,20240917,000000,28.65,28.79,28.25,28.27,30234,0
|
| 846 |
+
AGOX.US,D,20240918,000000,28.46,28.76,28.29,28.61,27042,0
|
| 847 |
+
AGOX.US,D,20240919,000000,28.93,29.15,28.66,28.66,25614,0
|
| 848 |
+
AGOX.US,D,20240920,000000,29.07,29.07,28.65,29.07,13693,0
|
| 849 |
+
AGOX.US,D,20240923,000000,29,29,28.5301,28.82,20450,0
|
| 850 |
+
AGOX.US,D,20240924,000000,28.57,29.2099,28.57,29,40621,0
|
| 851 |
+
AGOX.US,D,20240925,000000,28.65,29.236993,28.65,28.9884,18183,0
|
| 852 |
+
AGOX.US,D,20240926,000000,29.22,29.43,28.7884,29.29,20138,0
|
| 853 |
+
AGOX.US,D,20240927,000000,29.15,29.16,28.76,29.05,30637,0
|
| 854 |
+
AGOX.US,D,20240930,000000,28.99,29,28.5842,28.8525,18588,0
|
| 855 |
+
AGOX.US,D,20241001,000000,28.54,28.86,28.54,28.86,53231,0
|
| 856 |
+
AGOX.US,D,20241002,000000,28.71,28.82,28.48,28.81,24542,0
|
| 857 |
+
AGOX.US,D,20241003,000000,28.81,28.87,28.5601,28.87,11599,0
|
| 858 |
+
AGOX.US,D,20241004,000000,28.75,29.02,28.69,29.02,13809,0
|
| 859 |
+
AGOX.US,D,20241007,000000,28.8,29.28,28.5901,29.0261,26152,0
|
| 860 |
+
AGOX.US,D,20241008,000000,29.1,29.52,29.03,29.21,139436,0
|
| 861 |
+
AGOX.US,D,20241009,000000,29.42,29.54,29.1808,29.5209,38755,0
|
| 862 |
+
AGOX.US,D,20241010,000000,29.43,29.53,29.23,29.31,15329,0
|
| 863 |
+
AGOX.US,D,20241011,000000,30.65,30.65,29.3725,29.5652,21967,0
|
| 864 |
+
AGOX.US,D,20241014,000000,29.41,29.78,29.41,29.62,20145,0
|
| 865 |
+
AGOX.US,D,20241015,000000,29.59,29.59,29.13,29.25,22538,0
|
| 866 |
+
AGOX.US,D,20241016,000000,29.245,29.49,29.22,29.411,17277,0
|
| 867 |
+
AGOX.US,D,20241017,000000,29.42,29.9,29.4001,29.4394,44734,0
|
| 868 |
+
AGOX.US,D,20241018,000000,29.75,29.75,28.2501,29.42,37279,0
|
| 869 |
+
AGOX.US,D,20241021,000000,29.36,29.6099,29.2,29.5768,19486,0
|
| 870 |
+
AGOX.US,D,20241022,000000,29.2539,29.2999,29.09,29.18,32800,0
|
| 871 |
+
AGOX.US,D,20241023,000000,29.09,29.09,28.5501,28.67,12506,0
|
| 872 |
+
AGOX.US,D,20241024,000000,28.85,28.85,28.4801,28.54,8080,0
|
| 873 |
+
AGOX.US,D,20241025,000000,28.99,29.29,28.66,28.66,13236,0
|
| 874 |
+
AGOX.US,D,20241028,000000,28.8,29.705,28.8,29.1,32290,0
|
| 875 |
+
AGOX.US,D,20241029,000000,28.7014,29.39,28.7014,29.23,48254,0
|
| 876 |
+
AGOX.US,D,20241030,000000,29.07,29.07,28.45,28.4996,19020,0
|
| 877 |
+
AGOX.US,D,20241031,000000,28.13,28.13,27.84,27.93,11283,0
|
| 878 |
+
AGOX.US,D,20241101,000000,27.405,28.49,27.405,27.91,18876,0
|
| 879 |
+
AGOX.US,D,20241104,000000,28.04,28.04,27.7457,27.79,49849,0
|
| 880 |
+
AGOX.US,D,20241105,000000,28.092,28.25,28.03,28.17,12034,0
|
| 881 |
+
AGOX.US,D,20241106,000000,29.44,29.45,28.7301,29.07,27095,0
|
| 882 |
+
AGOX.US,D,20241107,000000,29.16,29.6,29.16,29.6,24905,0
|
| 883 |
+
AGOX.US,D,20241108,000000,29.61,29.65,29.45,29.49,14191,0
|
| 884 |
+
AGOX.US,D,20241111,000000,29.555,29.665,29.4101,29.47,14442,0
|
| 885 |
+
AGOX.US,D,20241112,000000,29.495,29.58,29.2686,29.4,17561,0
|
| 886 |
+
AGOX.US,D,20241113,000000,29.3624,29.55,29.33,29.4,23958,0
|
| 887 |
+
AGOX.US,D,20241114,000000,29.245,29.31,28.9164,29.04,25141,0
|
| 888 |
+
AGOX.US,D,20241115,000000,28.81,29,28.4709,28.89,101433,0
|
| 889 |
+
AGOX.US,D,20241118,000000,29.15,29.4,28.9,28.95,37760,0
|
| 890 |
+
AGOX.US,D,20241119,000000,28.9,29.0699,28.65,28.88,39602,0
|
| 891 |
+
AGOX.US,D,20241120,000000,29.2162,29.2162,28.85,29.18,14896,0
|
| 892 |
+
AGOX.US,D,20241121,000000,29.2584,29.29,28.91,29.2405,29300,0
|
| 893 |
+
AGOX.US,D,20241122,000000,29.15,29.4299,29.07,29.41,17576,0
|
| 894 |
+
AGOX.US,D,20241125,000000,29.46,29.5793,29.3,29.52,20405,0
|
| 895 |
+
AGOX.US,D,20241126,000000,30.44,30.44,29.24,29.5297,33601,0
|
| 896 |
+
AGOX.US,D,20241127,000000,29.5,29.83,29.15,29.41,16742,0
|
| 897 |
+
AGOX.US,D,20241129,000000,29.6,29.6,29.43,29.55,5121,0
|
| 898 |
+
AGOX.US,D,20241202,000000,29.6789,29.75,29.47,29.6513,20614,0
|
| 899 |
+
AGOX.US,D,20241203,000000,29.73,29.74,29.31,29.5589,19652,0
|
| 900 |
+
AGOX.US,D,20241204,000000,29.8071,30,29.6736,30,10772,0
|
| 901 |
+
AGOX.US,D,20241205,000000,30,30.1061,29.56,29.61,28953,0
|
| 902 |
+
AGOX.US,D,20241206,000000,29.6,29.93,29.6,29.8602,26096,0
|
| 903 |
+
AGOX.US,D,20241209,000000,29.6825,29.9,29.23,29.433,22637,0
|
| 904 |
+
AGOX.US,D,20241210,000000,29.37,29.57,29.22,29.23,54986,0
|
| 905 |
+
AGOX.US,D,20241211,000000,29.19,29.6899,29.19,29.67,29253,0
|
| 906 |
+
AGOX.US,D,20241212,000000,29.455,29.5858,29.2,29.2,14614,0
|
| 907 |
+
AGOX.US,D,20241213,000000,29.4574,29.58,29.12,29.3008,18697,0
|
| 908 |
+
AGOX.US,D,20241216,000000,29.4663,29.66,29.26,29.26,15911,0
|
| 909 |
+
AGOX.US,D,20241217,000000,29.31,29.4,28.96,28.96,17037,0
|
| 910 |
+
AGOX.US,D,20241218,000000,29.47,29.54,27.8964,28.73,74677,0
|
| 911 |
+
AGOX.US,D,20241219,000000,28.1197,28.51,28.08,28.38,38902,0
|
| 912 |
+
AGOX.US,D,20241220,000000,27.53,27.71,25.21,27.4427,97731,0
|
| 913 |
+
AGOX.US,D,20241223,000000,27.5186,27.83,27.14,27.82,125017,0
|
| 914 |
+
AGOX.US,D,20241224,000000,27.8527,28.05,27.6739,27.9571,17101,0
|
| 915 |
+
AGOX.US,D,20241226,000000,27.865,28.11,27.795,28.11,19859,0
|
| 916 |
+
AGOX.US,D,20241227,000000,27.76,27.82,27.38,27.82,99793,0
|
| 917 |
+
AGOX.US,D,20241230,000000,27.355,27.47,26.87,27.38,40173,0
|
| 918 |
+
AGOX.US,D,20241231,000000,27.39,27.39,26.95,27.1578,25075,0
|
| 919 |
+
AGOX.US,D,20250102,000000,26.98,27.54,26.98,27.54,69589,0
|
| 920 |
+
AGOX.US,D,20250103,000000,27.32,27.81,27.1001,27.44,62955,0
|
| 921 |
+
AGOX.US,D,20250106,000000,27.8339,28.02,27.55,27.85,52492,0
|
| 922 |
+
AGOX.US,D,20250107,000000,27.7734,27.78,27.04,27.2136,63939,0
|
| 923 |
+
AGOX.US,D,20250108,000000,27.235,27.41,27.02,27.23,13782,0
|
| 924 |
+
AGOX.US,D,20250110,000000,26.67,27.61,26.3,26.93,42547,0
|
| 925 |
+
AGOX.US,D,20250113,000000,26.57,27.09,26.5305,27.09,32796,0
|
| 926 |
+
AGOX.US,D,20250114,000000,27.3843,27.45,26.9788,27.39,64913,0
|
| 927 |
+
AGOX.US,D,20250115,000000,27.595,28,27.42,27.77,34650,0
|
| 928 |
+
AGOX.US,D,20250116,000000,27.81,28.02,27.46,27.71,14782,0
|
| 929 |
+
AGOX.US,D,20250117,000000,27.71,28.3399,27.52,28.17,53036,0
|
| 930 |
+
AGOX.US,D,20250121,000000,28.49,28.9,28.285,28.49,28330,0
|
| 931 |
+
AGOX.US,D,20250122,000000,29.015,29.3669,28.7,29.04,41687,0
|
| 932 |
+
AGOX.US,D,20250123,000000,28.29,29.41,28.29,29.41,17099,0
|
| 933 |
+
AGOX.US,D,20250124,000000,29.16,29.2112,28.6901,28.74,34499,0
|
| 934 |
+
AGOX.US,D,20250127,000000,27.646,28.35,27.285,27.61,26198,0
|
| 935 |
+
AGOX.US,D,20250128,000000,27.09,28.33219,27.09,28.1,29020,0
|
| 936 |
+
AGOX.US,D,20250129,000000,28.04,28.18,27.77,27.954,43111,0
|
| 937 |
+
AGOX.US,D,20250130,000000,27.92,28.24,27.67,28.02,23651,0
|
| 938 |
+
AGOX.US,D,20250131,000000,27.925,28.38,27.5289,27.94,34763,0
|
| 939 |
+
AGOX.US,D,20250203,000000,27.16,27.71,26.93,27.41,34258,0
|
| 940 |
+
AGOX.US,D,20250204,000000,27.6015,27.9,27.48,27.89,25218,0
|
| 941 |
+
AGOX.US,D,20250205,000000,27.6646,28.19,27.6646,28.19,14640,0
|
| 942 |
+
AGOX.US,D,20250206,000000,28.19,28.61,27.97,28.38,35659,0
|
| 943 |
+
AGOX.US,D,20250207,000000,28.21,28.53,27.93,28.33,18449,0
|
| 944 |
+
AGOX.US,D,20250210,000000,28.45,28.57,28.1301,28.57,18107,0
|
| 945 |
+
AGOX.US,D,20250211,000000,28.22,28.4,28.0301,28.4,21820,0
|
| 946 |
+
AGOX.US,D,20250212,000000,28,28.24,27.87,28.07,19072,0
|
| 947 |
+
AGOX.US,D,20250213,000000,28.16,28.39,28.02,28.39,16766,0
|
| 948 |
+
AGOX.US,D,20250214,000000,28.12,28.64,28.1,28.44,19291,0
|
| 949 |
+
AGOX.US,D,20250218,000000,29.07,29.07,26.19,28.98,24869,0
|
| 950 |
+
AGOX.US,D,20250219,000000,28.5579,28.96,28.54,28.61,24275,0
|
| 951 |
+
AGOX.US,D,20250220,000000,28.61,28.697,28.3001,28.69,13567,0
|
| 952 |
+
AGOX.US,D,20250221,000000,28.6799,28.92,27.7433,28.19,14725,0
|
| 953 |
+
AGOX.US,D,20250224,000000,28.61,28.61,27.48,27.76,28839,0
|
| 954 |
+
AGOX.US,D,20250225,000000,27.3717,27.74,27.157,27.3886,42781,0
|
| 955 |
+
AGOX.US,D,20250226,000000,27.47,28.04,27.19,27.47,43208,0
|
| 956 |
+
AGOX.US,D,20250227,000000,27.67,27.87,27.08,27.28,12557,0
|
| 957 |
+
AGOX.US,D,20250228,000000,27.27,27.48,26.8722,27.34,18106,0
|
| 958 |
+
AGOX.US,D,20250303,000000,27.644,27.644,26.33,26.48,100192,0
|
| 959 |
+
AGOX.US,D,20250304,000000,26.49,27.0162,25.81,26.28,42445,0
|
| 960 |
+
AGOX.US,D,20250305,000000,26.1939,26.95,26.1939,26.7872,32535,0
|
| 961 |
+
AGOX.US,D,20250306,000000,26.3693,26.5215,25.8199,26.08,60723,0
|
| 962 |
+
AGOX.US,D,20250307,000000,25.73,25.99,25.32,25.7507,55526,0
|
| 963 |
+
AGOX.US,D,20250310,000000,25.26,25.7,24.41,25.25,37614,0
|
| 964 |
+
AGOX.US,D,20250311,000000,24.9809,25.1897,24.69,24.76,53000,0
|
| 965 |
+
AGOX.US,D,20250312,000000,26.9999,26.9999,24.66,25.1301,28428,0
|
| 966 |
+
AGOX.US,D,20250313,000000,25.25,25.35,24.412,24.8,18365,0
|
| 967 |
+
AGOX.US,D,20250314,000000,24.985,25.27,24.94,25.2387,16957,0
|
| 968 |
+
AGOX.US,D,20250317,000000,24.9988,25.4992,24.9988,25.2994,15825,0
|
| 969 |
+
AGOX.US,D,20250318,000000,26.56,26.56,24.6,24.6,31146,0
|
| 970 |
+
AGOX.US,D,20250319,000000,24.4919,25.091771,24.27,24.67,52676,0
|
| 971 |
+
AGOX.US,D,20250320,000000,24.4382,25.0124,24.1901,24.3778,211412,0
|
| 972 |
+
AGOX.US,D,20250321,000000,24.7026,24.7026,23.84,24.2,49637,0
|
| 973 |
+
AGOX.US,D,20250324,000000,25.52,25.77,24.99,25.7436,20698,0
|
| 974 |
+
AGOX.US,D,20250325,000000,25.55,25.795,25.21,25.6,27662,0
|
| 975 |
+
AGOX.US,D,20250326,000000,25.1954,25.89,24.9232,25.5,19870,0
|
| 976 |
+
AGOX.US,D,20250327,000000,24.63,25.3343,24.5,25.3,23606,0
|
| 977 |
+
AGOX.US,D,20250328,000000,24.8001,24.97,24.0801,24.3,141318,0
|
| 978 |
+
AGOX.US,D,20250331,000000,24.13,24.6989,23.84,24.4656,243583,0
|
| 979 |
+
AGOX.US,D,20250401,000000,24.465,24.6999,24.15,24.38,111890,0
|
| 980 |
+
AGOX.US,D,20250402,000000,24.38,24.87,24.38,24.64,57359,0
|
| 981 |
+
AGOX.US,D,20250403,000000,24.215,24.65,23.8802,24.19,33361,0
|
| 982 |
+
AGOX.US,D,20250404,000000,23.795,24.32,23.27,23.4288,40719,0
|
| 983 |
+
AGOX.US,D,20250407,000000,23.79,24.5,21.31,23.19,172475,0
|
| 984 |
+
AGOX.US,D,20250408,000000,23.51,24.3102,22.9,23.28,123987,0
|
| 985 |
+
AGOX.US,D,20250409,000000,22.6501,25.72,22.6,25.66,121456,0
|
| 986 |
+
AGOX.US,D,20250410,000000,24.5487,25.3599,21.75,23.49,103637,0
|
| 987 |
+
AGOX.US,D,20250411,000000,23.75,26.6,23,24.48,51734,0
|
| 988 |
+
AGOX.US,D,20250414,000000,24.875,25.26,24.4,24.4,16315,0
|
| 989 |
+
AGOX.US,D,20250415,000000,24.9577,24.9699,24.27,24.27,28139,0
|
| 990 |
+
AGOX.US,D,20250416,000000,24.57,24.78,24.0946,24.33,44849,0
|
| 991 |
+
AGOX.US,D,20250417,000000,25.6399,25.65,23.82,23.89,54752,0
|
| 992 |
+
AGOX.US,D,20250421,000000,23.91,24.1,23.51,23.91,72299,0
|
| 993 |
+
AGOX.US,D,20250422,000000,24.56,24.56,23.5736,24.14,44493,0
|
| 994 |
+
AGOX.US,D,20250423,000000,25.1,25.4664,24.5711,24.8086,27978,0
|
| 995 |
+
AGOX.US,D,20250424,000000,24.93,25.6899,24.93,25.46,24425,0
|
| 996 |
+
AGOX.US,D,20250425,000000,25.6288,26.14,25.28,26.0861,35030,0
|
| 997 |
+
AGOX.US,D,20250428,000000,26.15,26.3,25.65,26.26,28293,0
|
| 998 |
+
AGOX.US,D,20250429,000000,26.3,26.32,25.76,26.24,117004,0
|
| 999 |
+
AGOX.US,D,20250430,000000,25.58,26.04,25.5,25.82,56313,0
|
| 1000 |
+
AGOX.US,D,20250501,000000,26.58,26.8499,26.0801,26.29,96875,0
|
| 1001 |
+
AGOX.US,D,20250502,000000,26.49,27.19,26.48,27.19,15328,0
|
| 1002 |
+
AGOX.US,D,20250505,000000,26.44,27.7,26.42,27.42,149902,0
|
| 1003 |
+
AGOX.US,D,20250506,000000,26.81,26.848,26.36,26.775,17878,0
|
| 1004 |
+
AGOX.US,D,20250507,000000,26.87,27.04,26.33,27.02,52949,0
|
| 1005 |
+
AGOX.US,D,20250508,000000,27.07,27.44,26.895,27.12,18112,0
|
| 1006 |
+
AGOX.US,D,20250509,000000,27.166,27.2199,26.57,26.8061,15372,0
|
| 1007 |
+
AGOX.US,D,20250512,000000,27.8939,28.23,27.61,27.95,40207,0
|
| 1008 |
+
AGOX.US,D,20250513,000000,28.33,29.0699,27.93,28.7985,35509,0
|
| 1009 |
+
AGOX.US,D,20250514,000000,29.06,29.11,28.77,29.08,34067,0
|
| 1010 |
+
AGOX.US,D,20250515,000000,28.7866,29.08,28.49,28.65,34205,0
|
| 1011 |
+
AGOX.US,D,20250516,000000,28.865,29.08,28.57,28.85,19424,0
|
| 1012 |
+
AGOX.US,D,20250519,000000,28.685,29.06,28.685,28.83,49813,0
|
| 1013 |
+
AGOX.US,D,20250520,000000,28.58,28.89,28.4,28.49,26960,0
|
| 1014 |
+
AGOX.US,D,20250521,000000,28.4359,28.78,27.97,28,28210,0
|
| 1015 |
+
AGOX.US,D,20250522,000000,27.9,28.37,27.57,27.91,14110,0
|
| 1016 |
+
AGOX.US,D,20250523,000000,27.78,27.9899,27.58,27.58,13224,0
|
| 1017 |
+
AGOX.US,D,20250527,000000,27.86,28.24,27.86,28.03,20740,0
|
| 1018 |
+
AGOX.US,D,20250528,000000,28.193,28.28,28.01,28.1145,7793,0
|
| 1019 |
+
AGOX.US,D,20250529,000000,28.17,28.61,27.67,28.01,49841,0
|
| 1020 |
+
AGOX.US,D,20250530,000000,27.97,28,27.55,27.74,29003,0
|
| 1021 |
+
AGOX.US,D,20250602,000000,27.97,28.1798,27.7926,28.14,37540,0
|
| 1022 |
+
AGOX.US,D,20250603,000000,28.1876,28.5099,28.07,28.44,27535,0
|
| 1023 |
+
AGOX.US,D,20250604,000000,28.2928,28.4,28.13,28.3174,23915,0
|
| 1024 |
+
AGOX.US,D,20250605,000000,28.36,28.4,28.0682,28.27,17990,0
|
| 1025 |
+
AGOX.US,D,20250606,000000,28.549,28.549,28.17,28.281,9095,0
|
| 1026 |
+
AGOX.US,D,20250609,000000,28.48,28.5399,28.35,28.387,10249,0
|
| 1027 |
+
AGOX.US,D,20250610,000000,28.2348,28.4062,28.05,28.22,9326,0
|
| 1028 |
+
AGOX.US,D,20250611,000000,28.4,28.5,28.21,28.35,24402,0
|
| 1029 |
+
AGOX.US,D,20250612,000000,28.235,28.37,27.99,28.36,19902,0
|
| 1030 |
+
AGOX.US,D,20250613,000000,28.035,28.22,27.78,28.08,24873,0
|
| 1031 |
+
AGOX.US,D,20250616,000000,28.1007,28.5072,27.92,28.17,14612,0
|
| 1032 |
+
AGOX.US,D,20250617,000000,27.934,28.13,27.75,27.83,14948,0
|
| 1033 |
+
AGOX.US,D,20250618,000000,27.76,28.171,27.72,27.76,20434,0
|
| 1034 |
+
AGOX.US,D,20250620,000000,27.88,27.88,27.59,27.81,7724,0
|
| 1035 |
+
AGOX.US,D,20250623,000000,27.82,27.95,27.51,27.87,28362,0
|
| 1036 |
+
AGOX.US,D,20250624,000000,28.222,28.5599,28.07,28.5,17384,0
|
| 1037 |
+
AGOX.US,D,20250625,000000,28.68,28.91,28.5812,28.77,11472,0
|
| 1038 |
+
AGOX.US,D,20250626,000000,28.6896,29.07,28.62,28.93,11008,0
|
| 1039 |
+
AGOX.US,D,20250627,000000,29.17,29.44,28.93,29.3509,15208,0
|
| 1040 |
+
AGOX.US,D,20250630,000000,29.51,29.71,29.4306,29.5807,19126,0
|
| 1041 |
+
AGOX.US,D,20250701,000000,28.989,29.48,28.88,28.975,30010,0
|
| 1042 |
+
AGOX.US,D,20250702,000000,28.85,29.118,28.83,29.08,27629,0
|
| 1043 |
+
AGOX.US,D,20250703,000000,29.105,29.5078,29.0553,29.345,20271,0
|
| 1044 |
+
AGOX.US,D,20250707,000000,28.95,29.24,28.95,29.19,17121,0
|
| 1045 |
+
AGOX.US,D,20250708,000000,29.07,29.15,28.9,29.05,36279,0
|
| 1046 |
+
AGOX.US,D,20250709,000000,29.1357,29.3243,29,29.12,24386,0
|
| 1047 |
+
AGOX.US,D,20250710,000000,29.1538,29.3099,29.025,29.3,19426,0
|
| 1048 |
+
AGOX.US,D,20250711,000000,29.25,29.35,28.98,29.1385,28823,0
|
| 1049 |
+
AGOX.US,D,20250714,000000,29.28,30,29.1413,29.31,16144,0
|
| 1050 |
+
AGOX.US,D,20250715,000000,29.62,29.73,29.49,29.58,34054,0
|
| 1051 |
+
AGOX.US,D,20250716,000000,29.225,29.6,29.16,29.6,23513,0
|
| 1052 |
+
AGOX.US,D,20250717,000000,29.5796,29.94,29.57,29.77,18337,0
|
| 1053 |
+
AGOX.US,D,20250718,000000,29.85,29.927,29.72,29.82,29119,0
|
| 1054 |
+
AGOX.US,D,20250721,000000,27.49,29.8155,27.49,29.6354,19323,0
|
| 1055 |
+
AGOX.US,D,20250722,000000,29.5024,29.67,29.38,29.5089,20188,0
|
| 1056 |
+
AGOX.US,D,20250723,000000,29.88,29.9846,29.69,29.93,9167,0
|
| 1057 |
+
AGOX.US,D,20250724,000000,29.99,30.21,29.78,29.8667,15815,0
|
| 1058 |
+
AGOX.US,D,20250725,000000,29.95,30.11,29.8001,29.8646,15946,0
|
| 1059 |
+
AGOX.US,D,20250728,000000,29.98,30,29.8436,29.9806,11694,0
|
| 1060 |
+
AGOX.US,D,20250729,000000,30.0158,30.18,29.7401,29.8224,21080,0
|
| 1061 |
+
AGOX.US,D,20250730,000000,29.99,30.18,29.8331,29.9796,15255,0
|
| 1062 |
+
AGOX.US,D,20250731,000000,30.16,30.19,29.8,29.8258,14858,0
|
| 1063 |
+
AGOX.US,D,20250801,000000,29.3901,29.7599,29.3901,29.6165,12851,0
|
| 1064 |
+
AGOX.US,D,20250804,000000,29.9,30,29.64,29.9478,17385,0
|
| 1065 |
+
AGOX.US,D,20250805,000000,29.9999,29.9999,29.6317,29.7508,13420,0
|
| 1066 |
+
AGOX.US,D,20250806,000000,29.72,29.85,29.5686,29.7649,23024,0
|
| 1067 |
+
AGOX.US,D,20250807,000000,30.06,30.11,29.66,29.7721,15026,0
|
| 1068 |
+
AGOX.US,D,20250808,000000,29.78,29.94,29.6801,29.8349,63392,0
|
| 1069 |
+
AGOX.US,D,20250811,000000,29.8697,29.95,29.67,29.7645,20163,0
|
| 1070 |
+
AGOX.US,D,20250812,000000,29.89,30.18,29.6,30.1285,61634,0
|
| 1071 |
+
AGOX.US,D,20250813,000000,30.21,30.46,29.95,30.0932,18444,0
|
| 1072 |
+
AGOX.US,D,20250814,000000,30.0368,30.18,29.95,30.1102,20371,0
|
| 1073 |
+
AGOX.US,D,20250815,000000,29.981,30.14,29.75,29.7881,17153,0
|
| 1074 |
+
AGOX.US,D,20250818,000000,29.6421,29.96,29.58,29.766,15370,0
|
| 1075 |
+
AGOX.US,D,20250819,000000,29.68,29.74,29.45,29.4939,26062,0
|
| 1076 |
+
AGOX.US,D,20250820,000000,29.34,29.4784,29.3,29.4119,13521,0
|
| 1077 |
+
AGOX.US,D,20250821,000000,29.42,29.425,29.29,29.3622,14668,0
|
| 1078 |
+
AGOX.US,D,20250822,000000,29.55,29.7885,29.03,29.6587,39262,0
|
| 1079 |
+
AGOX.US,D,20250825,000000,29.71,29.7585,29.45,29.5705,30045,0
|
| 1080 |
+
AGOX.US,D,20250826,000000,29.675,29.85,29.61,29.8099,11214,0
|
| 1081 |
+
AGOX.US,D,20250827,000000,29.31,29.88,29.31,29.8615,35778,0
|
| 1082 |
+
AGOX.US,D,20250828,000000,29.7395,29.87,29.68,29.83,23083,0
|
| 1083 |
+
AGOX.US,D,20250829,000000,29.68,29.7999,29.4417,29.4483,109963,0
|
| 1084 |
+
AGOX.US,D,20250902,000000,29.2,29.68,29.2,29.3735,72530,0
|
| 1085 |
+
AGOX.US,D,20250903,000000,29.4212,29.65,29.31,29.4617,27338,0
|
| 1086 |
+
AGOX.US,D,20250904,000000,29.475,29.6799,29.33,29.6174,91286,0
|
| 1087 |
+
AGOX.US,D,20250905,000000,29.99,29.99,29.55,29.6751,19586,0
|
| 1088 |
+
AGOX.US,D,20250908,000000,29.618,29.8399,29.618,29.7116,19231,0
|
| 1089 |
+
AGOX.US,D,20250909,000000,29.77,29.87,29.6602,29.8,26165,0
|
| 1090 |
+
AGOX.US,D,20250910,000000,29.9,30,29.76,29.9314,35342,0
|
| 1091 |
+
AGOX.US,D,20250911,000000,29.99,30.27,29.8911,30.18,39527,0
|
| 1092 |
+
AGOX.US,D,20250912,000000,30.13,30.4,30.09,30.2954,18216,0
|
| 1093 |
+
AGOX.US,D,20250915,000000,30.5,30.5568,30.3705,30.456,20440,0
|
| 1094 |
+
AGOX.US,D,20250916,000000,30.5399,30.5399,30.23,30.497,22544,0
|
| 1095 |
+
AGOX.US,D,20250917,000000,30.4311,30.469,30.27,30.4084,65570,0
|
| 1096 |
+
AGOX.US,D,20250918,000000,30.61,30.7424,30.35,30.6201,16040,0
|
| 1097 |
+
AGOX.US,D,20250919,000000,30.7372,30.7372,30.4897,30.6879,25210,0
|
| 1098 |
+
AGOX.US,D,20250922,000000,30.77,30.9226,30.37,30.8497,16053,0
|
| 1099 |
+
AGOX.US,D,20250923,000000,30.7126,30.95,30.52,30.6535,18547,0
|
| 1100 |
+
AGOX.US,D,20250924,000000,30.65,30.67,30.36,30.5049,10831,0
|
| 1101 |
+
AGOX.US,D,20250925,000000,30.36,30.4799,30.2013,30.3474,29022,0
|
| 1102 |
+
AGOX.US,D,20250926,000000,30.44,30.54,30.2713,30.4412,27017,0
|
| 1103 |
+
AGOX.US,D,20250929,000000,30.665,30.76,30.46,30.5645,31563,0
|
| 1104 |
+
AGOX.US,D,20250930,000000,30.51,30.7033,30.4,30.6963,23059,0
|
| 1105 |
+
AGOX.US,D,20251001,000000,30.59,30.9484,30.25,30.8793,38032,0
|
| 1106 |
+
AGOX.US,D,20251002,000000,31.15,31.17,30.7601,30.8399,26760,0
|
| 1107 |
+
AGOX.US,D,20251003,000000,31.01,31.21,30.805,30.8604,26576,0
|
| 1108 |
+
AGOX.US,D,20251006,000000,31.11,31.11,30.8042,30.9,16422,0
|
| 1109 |
+
AGOX.US,D,20251007,000000,31.093,31.093,30.75,30.81,24044,0
|
| 1110 |
+
AGOX.US,D,20251008,000000,30.99,31.2,30.95,31.016,19782,0
|
| 1111 |
+
AGOX.US,D,20251009,000000,31.29,31.32,30.87,31.16,28814,0
|
| 1112 |
+
AGOX.US,D,20251010,000000,31.3314,31.3314,30.24,30.24,38130,0
|
| 1113 |
+
AGOX.US,D,20251013,000000,30.942,31.01,30.75,30.91,16431,0
|
| 1114 |
+
AGOX.US,D,20251014,000000,30.7747,31.24,30.405,30.9248,44842,0
|
| 1115 |
+
AGOX.US,D,20251015,000000,31.48,31.5098,30.82,31.0505,49107,0
|
| 1116 |
+
AGOX.US,D,20251016,000000,31.2948,31.3867,30.78,30.78,13431,0
|
| 1117 |
+
AGOX.US,D,20251017,000000,30.735,30.87,30.52,30.85,35947,0
|
| 1118 |
+
AGOX.US,D,20251020,000000,31.0399,31.18,30.935,31.11,11587,0
|
| 1119 |
+
AGOX.US,D,20251021,000000,30.84,30.96,30.7201,30.88,34180,0
|
| 1120 |
+
AGOX.US,D,20251022,000000,30.7428,30.7881,30.28,30.54,35331,0
|
| 1121 |
+
AGOX.US,D,20251023,000000,30.607,30.88,30.607,30.87,16159,0
|
| 1122 |
+
AGOX.US,D,20251024,000000,31.15,31.1887,30.85,30.87,45444,0
|
| 1123 |
+
AGOX.US,D,20251027,000000,31.2,31.45,31.1401,31.23,43438,0
|
| 1124 |
+
AGOX.US,D,20251028,000000,31.3753,31.51,31.25,31.42,34373,0
|
| 1125 |
+
AGOX.US,D,20251029,000000,31.48,31.6299,31.12,31.355,21006,0
|
| 1126 |
+
AGOX.US,D,20251030,000000,31.0735,31.4099,30.9801,31.0829,19184,0
|
| 1127 |
+
AGOX.US,D,20251031,000000,31.1525,31.3659,30.7601,31.25,16624,0
|
| 1128 |
+
AGOX.US,D,20251103,000000,31.55,31.55,31.0301,31.24,44065,0
|
| 1129 |
+
AGOX.US,D,20251104,000000,30.43,30.96,30.28,30.51,211298,0
|
| 1130 |
+
AGOX.US,D,20251105,000000,30.3167,30.71,30.2701,30.71,16823,0
|
| 1131 |
+
AGOX.US,D,20251106,000000,30.45,30.78,30.185,30.48,216421,0
|
| 1132 |
+
AGOX.US,D,20251107,000000,30.29,30.36,30.0102,30.1852,4042,0
|
| 1133 |
+
AGOX.US,D,20251110,000000,30.54,31.09,30.33,30.7,21606,0
|
| 1134 |
+
AGOX.US,D,20251111,000000,31.14,31.16,30.6057,30.8036,19302,0
|
| 1135 |
+
AGOX.US,D,20251112,000000,30.54,30.98,30.54,30.61,25270,0
|
| 1136 |
+
AGOX.US,D,20251113,000000,30.73,30.86,30.233,30.38,33259,0
|
| 1137 |
+
AGOX.US,D,20251114,000000,29.97,30.3414,29.9,29.9,120791,0
|
| 1138 |
+
AGOX.US,D,20251117,000000,30.065,30.2,29.7,29.842,18519,0
|
| 1139 |
+
AGOX.US,D,20251118,000000,29.6209,29.82,29.53,29.7,9108,0
|
| 1140 |
+
AGOX.US,D,20251119,000000,29.6113,29.8,29.46,29.55,237462,0
|
| 1141 |
+
AGOX.US,D,20251120,000000,30.191,30.25,28.9752,29.15,132751,0
|
| 1142 |
+
AGOX.US,D,20251121,000000,29.3899,29.3899,28.68,29.26,183672,0
|
| 1143 |
+
AGOX.US,D,20251124,000000,29.2979,29.56,29.11,29.46,74047,0
|
| 1144 |
+
AGOX.US,D,20251125,000000,29.61,29.76,29.2948,29.73,21395,0
|
| 1145 |
+
AGOX.US,D,20251126,000000,30.18,30.25,29.76,30.13,34886,0
|
| 1146 |
+
AGOX.US,D,20251128,000000,30.8593,30.8593,29.11,30.19,38552,0
|
| 1147 |
+
AGOX.US,D,20251201,000000,29.7901,30.145,29.73,29.8524,30662,0
|
| 1148 |
+
AGOX.US,D,20251202,000000,30.0779,30.2037,29.87,29.9789,35679,0
|
| 1149 |
+
AGOX.US,D,20251203,000000,29.8,30.2,29.76,30.1,10287,0
|
| 1150 |
+
AGOX.US,D,20251204,000000,30.06,30.25,30.02,30.1385,12565,0
|
| 1151 |
+
AGOX.US,D,20251205,000000,29.97,30.4045,29.86,30.0431,36735,0
|
| 1152 |
+
AGOX.US,D,20251208,000000,30.2444,30.47,29.85,29.96,17756,0
|
| 1153 |
+
AGOX.US,D,20251209,000000,29.94,30.14,29.9001,29.9714,16423,0
|
| 1154 |
+
AGOX.US,D,20251210,000000,29.915,30.21,29.8,30.02,14102,0
|
| 1155 |
+
AGOX.US,D,20251211,000000,30.15,30.2,29.7148,30.09,75503,0
|
| 1156 |
+
AGOX.US,D,20251212,000000,30.105,30.11,29.57,29.66,23115,0
|
| 1157 |
+
AGOX.US,D,20251215,000000,29.865,29.8999,29.54,29.5623,29443,0
|
| 1158 |
+
AGOX.US,D,20251216,000000,29.585,29.66,29.4222,29.43,14744,0
|
| 1159 |
+
AGOX.US,D,20251217,000000,29.5,29.5,29.28,29.28,20441,0
|
| 1160 |
+
AGOX.US,D,20251218,000000,28.6831,28.965,28.675,28.78,20843,0
|
| 1161 |
+
AGOX.US,D,20251219,000000,29.06,29.19,28.8,29.15,79438,0
|
| 1162 |
+
AGOX.US,D,20251222,000000,29.37,29.3752,29.09,29.29,36385,0
|
| 1163 |
+
AGOX.US,D,20251223,000000,29.2755,29.49,29.22,29.49,33019,0
|
| 1164 |
+
AGOX.US,D,20251224,000000,29.45,29.6,29.3201,29.5143,15241,0
|
| 1165 |
+
AGOX.US,D,20251226,000000,29.36,29.6,29.36,29.44,19239,0
|
| 1166 |
+
AGOX.US,D,20251229,000000,28.98,29.2269,28.9516,29.0239,27761,0
|
| 1167 |
+
AGOX.US,D,20251230,000000,29.122,29.122,28.84,28.84,51532,0
|
| 1168 |
+
AGOX.US,D,20251231,000000,28.9519,28.99,28.56,28.56,18406,0
|
| 1169 |
+
AGOX.US,D,20260102,000000,28.96,29.07,28.76,28.89,17128,0
|
| 1170 |
+
AGOX.US,D,20260105,000000,29.55,29.565,29.32,29.32,33717,0
|
| 1171 |
+
AGOX.US,D,20260106,000000,29.25,29.9799,28.35,29.89,22334,0
|
| 1172 |
+
AGOX.US,D,20260107,000000,29.91,29.94,29.64,29.64,29225,0
|
| 1173 |
+
AGOX.US,D,20260108,000000,29.4964,29.594213,29.45,29.47,68919,0
|
| 1174 |
+
AGOX.US,D,20260109,000000,29.68,30.12,29.6494,29.97,54385,0
|
| 1175 |
+
AGOX.US,D,20260112,000000,29.88,30.2,29.65,30.2,156323,0
|
| 1176 |
+
AGOX.US,D,20260113,000000,30.3199,30.3199,29.875,30.01,19122,0
|
| 1177 |
+
AGOX.US,D,20260114,000000,29.98,29.98,29.7,29.9,58732,0
|
| 1178 |
+
AGOX.US,D,20260115,000000,30.115,30.35,29.87,30.01,40639,0
|
| 1179 |
+
AGOX.US,D,20260116,000000,29.8801,30,29.81,30,20592,0
|
| 1180 |
+
AGOX.US,D,20260120,000000,29.69,29.9313,29.67,29.745,106113,0
|
| 1181 |
+
AGOX.US,D,20260121,000000,29.93,30.33,29.51,30.21,157600,0
|
| 1182 |
+
AGOX.US,D,20260122,000000,30.1,30.39,29.9901,30.13,66725,0
|
| 1183 |
+
AGOX.US,D,20260123,000000,29.9712,30.08,29.76,29.9241,49172,0
|
| 1184 |
+
AGOX.US,D,20260126,000000,30.11,30.14,30.03,30.03,132740,0
|
| 1185 |
+
AGOX.US,D,20260127,000000,30.135,30.46,30.135,30.43,43960,0
|
| 1186 |
+
AGOX.US,D,20260128,000000,30.59,30.59,30.15,30.39,46685,0
|
| 1187 |
+
AGOX.US,D,20260129,000000,30.5964,31,30,30.3104,38280,0
|
| 1188 |
+
AGOX.US,D,20260130,000000,29.9901,30.36,29.5043,29.6761,141632,0
|
| 1189 |
+
AGOX.US,D,20260202,000000,29.74,29.9099,29.5201,29.7342,13816,0
|
| 1190 |
+
AGOX.US,D,20260203,000000,29.87,30.1,29.3601,29.78,43377,0
|
| 1191 |
+
AGOX.US,D,20260204,000000,29.6,29.72,29.0423,29.37,23704,0
|
| 1192 |
+
AGOX.US,D,20260205,000000,29.07,29.35,28.75,28.8369,55129,0
|
| 1193 |
+
AGOX.US,D,20260206,000000,29.14,29.77,28.79,29.7657,18026,0
|
| 1194 |
+
AGOX.US,D,20260209,000000,29.58,30.1,29.55,29.86,179058,0
|
| 1195 |
+
AGOX.US,D,20260210,000000,29.64,30,29.64,29.64,141652,0
|
| 1196 |
+
AGOX.US,D,20260211,000000,30.17,30.2499,29.72,29.79,45938,0
|
| 1197 |
+
AGOX.US,D,20260212,000000,29.9202,29.93,29.45,29.56,37243,0
|
| 1198 |
+
AGOX.US,D,20260213,000000,29.485,29.78,29.4012,29.64,108690,0
|
| 1199 |
+
AGOX.US,D,20260217,000000,29.64,29.68,29.09,29.53,181813,0
|
| 1200 |
+
AGOX.US,D,20260218,000000,29.4294,29.91,29.36,29.68,34889,0
|
daily/us/nyse etfs/1/agqi.us.txt
ADDED
|
@@ -0,0 +1,558 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AGQI.US,D,20231122,000000,12.73,12.76,12.56,12.71,2415554,0
|
| 3 |
+
AGQI.US,D,20231124,000000,12.75,12.8,12.74,12.7829,1860716,0
|
| 4 |
+
AGQI.US,D,20231127,000000,12.79,12.79,12.76,12.77,2327249,0
|
| 5 |
+
AGQI.US,D,20231128,000000,12.76,12.8134,12.7401,12.77,1535181,0
|
| 6 |
+
AGQI.US,D,20231129,000000,12.77,12.77,12.72,12.7397,489493,0
|
| 7 |
+
AGQI.US,D,20231130,000000,12.74,12.75,12.7,12.75,716403,0
|
| 8 |
+
AGQI.US,D,20231201,000000,12.74,12.8499,12.74,12.8,734953,0
|
| 9 |
+
AGQI.US,D,20231204,000000,12.74,12.78,12.72,12.78,62933,0
|
| 10 |
+
AGQI.US,D,20231205,000000,12.73,12.76,12.71,12.74,32031,0
|
| 11 |
+
AGQI.US,D,20231206,000000,12.81,12.81,12.73,12.73,29534,0
|
| 12 |
+
AGQI.US,D,20231207,000000,12.75,12.81,12.75,12.79,20777,0
|
| 13 |
+
AGQI.US,D,20231208,000000,12.76,12.8401,12.76,12.84,16655,0
|
| 14 |
+
AGQI.US,D,20231211,000000,12.81,12.87,12.81,12.86,73403,0
|
| 15 |
+
AGQI.US,D,20231212,000000,12.86,12.92,12.84,12.9,60263,0
|
| 16 |
+
AGQI.US,D,20231213,000000,12.9,13.06,12.87,13.04,33585,0
|
| 17 |
+
AGQI.US,D,20231214,000000,13.09,13.1552,13.08,13.08,50667,0
|
| 18 |
+
AGQI.US,D,20231215,000000,13.05,13.075,12.99,13.005,18035,0
|
| 19 |
+
AGQI.US,D,20231218,000000,13.06,13.08,13.03,13.0618,42556,0
|
| 20 |
+
AGQI.US,D,20231219,000000,13.05,13.105,13.05,13.07,11992,0
|
| 21 |
+
AGQI.US,D,20231220,000000,13.09,13.13,12.94,12.94,57363,0
|
| 22 |
+
AGQI.US,D,20231221,000000,13.05,13.115,12.94,13.115,50520,0
|
| 23 |
+
AGQI.US,D,20231222,000000,13.13,13.1895,13.13,13.142,14623,0
|
| 24 |
+
AGQI.US,D,20231226,000000,13.15,13.25,13.15,13.225,10812,0
|
| 25 |
+
AGQI.US,D,20231227,000000,13.21,13.2783,13.21,13.27,35043,0
|
| 26 |
+
AGQI.US,D,20231228,000000,13.2811,13.295,13.25,13.26,126534,0
|
| 27 |
+
AGQI.US,D,20231229,000000,13.3,13.3,13.2345,13.2646,11116,0
|
| 28 |
+
AGQI.US,D,20240102,000000,13.15,13.245,13.14,13.2,43944,0
|
| 29 |
+
AGQI.US,D,20240103,000000,13.1,13.175,13.0822,13.1243,23708,0
|
| 30 |
+
AGQI.US,D,20240104,000000,13.16,13.22,13.15,13.15,56756,0
|
| 31 |
+
AGQI.US,D,20240105,000000,13.12,13.215,13.12,13.1385,42104,0
|
| 32 |
+
AGQI.US,D,20240108,000000,13.15,13.2506,13.1314,13.2506,78092,0
|
| 33 |
+
AGQI.US,D,20240109,000000,13.1,13.19,13.1,13.17,33145,0
|
| 34 |
+
AGQI.US,D,20240110,000000,13.2,13.25,13.18,13.22,61960,0
|
| 35 |
+
AGQI.US,D,20240111,000000,13.25,13.26,13.1106,13.2141,45947,0
|
| 36 |
+
AGQI.US,D,20240112,000000,13.28,13.28,13.23,13.26,9914,0
|
| 37 |
+
AGQI.US,D,20240116,000000,13.1542,13.1751,13.09,13.11,20713,0
|
| 38 |
+
AGQI.US,D,20240117,000000,13.01,13.02,12.956,13.02,52211,0
|
| 39 |
+
AGQI.US,D,20240118,000000,13.09,13.18,13.08,13.17,103399,0
|
| 40 |
+
AGQI.US,D,20240119,000000,13.17,13.24,13.131,13.2399,36503,0
|
| 41 |
+
AGQI.US,D,20240122,000000,13.21,13.26,13.21,13.22,22212,0
|
| 42 |
+
AGQI.US,D,20240123,000000,13.21,13.28,13.21,13.2794,18273,0
|
| 43 |
+
AGQI.US,D,20240124,000000,13.38,13.405,13.31,13.3105,46153,0
|
| 44 |
+
AGQI.US,D,20240125,000000,13.34,13.4,13.34,13.4,14614,0
|
| 45 |
+
AGQI.US,D,20240126,000000,13.46,13.48,13.4301,13.45,19572,0
|
| 46 |
+
AGQI.US,D,20240129,000000,13.46,13.53,13.43,13.53,29118,0
|
| 47 |
+
AGQI.US,D,20240130,000000,13.51,13.56,13.5,13.54,16133,0
|
| 48 |
+
AGQI.US,D,20240131,000000,13.59,13.59,13.42,13.42,57849,0
|
| 49 |
+
AGQI.US,D,20240201,000000,13.47,13.5699,13.42,13.56,26574,0
|
| 50 |
+
AGQI.US,D,20240202,000000,13.51,13.52,13.46,13.49,29356,0
|
| 51 |
+
AGQI.US,D,20240205,000000,13.38,13.41,13.3,13.34,40449,0
|
| 52 |
+
AGQI.US,D,20240206,000000,13.3714,13.3911,13.3502,13.3911,25794,0
|
| 53 |
+
AGQI.US,D,20240207,000000,13.39,13.43,13.39,13.4294,40779,0
|
| 54 |
+
AGQI.US,D,20240208,000000,13.4,13.461,13.4,13.461,12182,0
|
| 55 |
+
AGQI.US,D,20240209,000000,13.44,13.5,13.44,13.482,65860,0
|
| 56 |
+
AGQI.US,D,20240212,000000,13.47,13.54,13.47,13.4905,33846,0
|
| 57 |
+
AGQI.US,D,20240213,000000,13.34,13.39,13.235,13.295,49709,0
|
| 58 |
+
AGQI.US,D,20240214,000000,13.36,13.4,13.33,13.39,27060,0
|
| 59 |
+
AGQI.US,D,20240215,000000,13.41,13.48,13.41,13.46,29444,0
|
| 60 |
+
AGQI.US,D,20240216,000000,13.44,13.545,13.44,13.4816,16236,0
|
| 61 |
+
AGQI.US,D,20240220,000000,13.49,13.52,13.475,13.495,18902,0
|
| 62 |
+
AGQI.US,D,20240221,000000,13.46,13.525,13.46,13.521,30051,0
|
| 63 |
+
AGQI.US,D,20240222,000000,13.62,13.685,13.62,13.6613,29542,0
|
| 64 |
+
AGQI.US,D,20240223,000000,13.7,13.72,13.69,13.7104,12798,0
|
| 65 |
+
AGQI.US,D,20240226,000000,13.68,13.68,13.61,13.6306,18612,0
|
| 66 |
+
AGQI.US,D,20240227,000000,13.59,13.61,13.59,13.6012,14481,0
|
| 67 |
+
AGQI.US,D,20240228,000000,13.55,13.57,13.53,13.5422,24115,0
|
| 68 |
+
AGQI.US,D,20240229,000000,13.62,13.63,13.56,13.6014,43489,0
|
| 69 |
+
AGQI.US,D,20240301,000000,13.59,13.71,13.59,13.6893,70841,0
|
| 70 |
+
AGQI.US,D,20240304,000000,13.69,13.73,13.69,13.705,28595,0
|
| 71 |
+
AGQI.US,D,20240305,000000,13.65,13.6679,13.5699,13.5971,46749,0
|
| 72 |
+
AGQI.US,D,20240306,000000,13.66,13.765,13.66,13.7211,37910,0
|
| 73 |
+
AGQI.US,D,20240307,000000,13.81,13.92,13.81,13.89,36226,0
|
| 74 |
+
AGQI.US,D,20240308,000000,13.95,13.96,13.83,13.8317,21814,0
|
| 75 |
+
AGQI.US,D,20240311,000000,13.73,13.7302,13.68,13.725,9602,0
|
| 76 |
+
AGQI.US,D,20240312,000000,13.81,13.9,13.79,13.9,18105,0
|
| 77 |
+
AGQI.US,D,20240313,000000,13.91,13.93,13.88,13.9036,9430,0
|
| 78 |
+
AGQI.US,D,20240314,000000,13.89,13.91,13.78,13.8206,25767,0
|
| 79 |
+
AGQI.US,D,20240315,000000,13.81,13.82,13.76,13.7795,18440,0
|
| 80 |
+
AGQI.US,D,20240318,000000,13.78,13.8003,13.77,13.7701,11025,0
|
| 81 |
+
AGQI.US,D,20240319,000000,13.77,13.8,13.76,13.7967,6954,0
|
| 82 |
+
AGQI.US,D,20240320,000000,13.8,13.91,13.79,13.91,11905,0
|
| 83 |
+
AGQI.US,D,20240321,000000,13.91,13.94,13.9002,13.9002,17322,0
|
| 84 |
+
AGQI.US,D,20240322,000000,13.9,13.905,13.85,13.8748,20716,0
|
| 85 |
+
AGQI.US,D,20240325,000000,13.83,13.855,13.83,13.835,23035,0
|
| 86 |
+
AGQI.US,D,20240326,000000,13.86,13.86,13.83,13.83,14917,0
|
| 87 |
+
AGQI.US,D,20240327,000000,13.88,13.92,13.86,13.9197,19166,0
|
| 88 |
+
AGQI.US,D,20240328,000000,13.88,13.93,13.88,13.92,71220,0
|
| 89 |
+
AGQI.US,D,20240401,000000,13.92,13.93,13.8903,13.918,46855,0
|
| 90 |
+
AGQI.US,D,20240402,000000,13.85,13.89,13.85,13.885,48743,0
|
| 91 |
+
AGQI.US,D,20240403,000000,13.88,13.95,13.87,13.925,50494,0
|
| 92 |
+
AGQI.US,D,20240404,000000,14.04,14.045,13.81,13.8223,18468,0
|
| 93 |
+
AGQI.US,D,20240405,000000,13.8121,13.92,13.8121,13.89,30888,0
|
| 94 |
+
AGQI.US,D,20240408,000000,13.92,13.95,13.9,13.925,34458,0
|
| 95 |
+
AGQI.US,D,20240409,000000,13.95,13.97,13.86,13.935,34166,0
|
| 96 |
+
AGQI.US,D,20240410,000000,13.76,13.8191,13.74,13.78,44435,0
|
| 97 |
+
AGQI.US,D,20240411,000000,13.84,13.8501,13.72,13.8318,17663,0
|
| 98 |
+
AGQI.US,D,20240412,000000,13.72,13.75,13.61,13.635,21121,0
|
| 99 |
+
AGQI.US,D,20240415,000000,13.76,13.76,13.54,13.5803,12745,0
|
| 100 |
+
AGQI.US,D,20240416,000000,13.49,13.5201,13.44,13.4696,19131,0
|
| 101 |
+
AGQI.US,D,20240417,000000,13.54,13.54,13.4401,13.495,38887,0
|
| 102 |
+
AGQI.US,D,20240418,000000,13.51,13.585,13.47,13.4905,27575,0
|
| 103 |
+
AGQI.US,D,20240419,000000,13.49,13.54,13.47,13.51,35440,0
|
| 104 |
+
AGQI.US,D,20240422,000000,13.52,13.6351,13.51,13.5946,7832,0
|
| 105 |
+
AGQI.US,D,20240423,000000,13.64,13.74,13.64,13.73,18873,0
|
| 106 |
+
AGQI.US,D,20240424,000000,13.74,13.75,13.655,13.725,24506,0
|
| 107 |
+
AGQI.US,D,20240425,000000,13.57,13.7501,13.57,13.7304,21739,0
|
| 108 |
+
AGQI.US,D,20240426,000000,13.78,13.85,13.78,13.8333,4334,0
|
| 109 |
+
AGQI.US,D,20240429,000000,13.84,13.8637,13.8154,13.8585,18120,0
|
| 110 |
+
AGQI.US,D,20240430,000000,13.83,13.84,13.7089,13.7089,19062,0
|
| 111 |
+
AGQI.US,D,20240501,000000,13.68,13.83,13.65,13.6791,6812,0
|
| 112 |
+
AGQI.US,D,20240502,000000,13.75,13.78,13.66,13.745,27313,0
|
| 113 |
+
AGQI.US,D,20240503,000000,13.86,13.88,13.82,13.8761,6175,0
|
| 114 |
+
AGQI.US,D,20240506,000000,13.9398,13.9762,13.92,13.9762,20101,0
|
| 115 |
+
AGQI.US,D,20240507,000000,14.02,14.025,13.98,14.0203,4773,0
|
| 116 |
+
AGQI.US,D,20240508,000000,14,14.05,14,14.03,17129,0
|
| 117 |
+
AGQI.US,D,20240509,000000,14.04,14.155,14.04,14.151,11088,0
|
| 118 |
+
AGQI.US,D,20240510,000000,14.2,14.2201,14.18,14.2069,29200,0
|
| 119 |
+
AGQI.US,D,20240513,000000,14.23,14.2486,14.201,14.2154,6275,0
|
| 120 |
+
AGQI.US,D,20240514,000000,14.23,14.33,14.23,14.32,27162,0
|
| 121 |
+
AGQI.US,D,20240515,000000,14.38,14.47,14.38,14.46,24577,0
|
| 122 |
+
AGQI.US,D,20240516,000000,14.39,14.41,14.3606,14.3606,12538,0
|
| 123 |
+
AGQI.US,D,20240517,000000,14.39,14.4018,14.3713,14.4,7008,0
|
| 124 |
+
AGQI.US,D,20240520,000000,14.38,14.44,14.38,14.4064,19480,0
|
| 125 |
+
AGQI.US,D,20240521,000000,14.38,14.42,14.3799,14.41,77752,0
|
| 126 |
+
AGQI.US,D,20240522,000000,14.36,14.38,14.31,14.365,14275,0
|
| 127 |
+
AGQI.US,D,20240523,000000,14.43,14.43,14.25,14.271,34184,0
|
| 128 |
+
AGQI.US,D,20240524,000000,14.29,14.38,14.29,14.35,19527,0
|
| 129 |
+
AGQI.US,D,20240528,000000,14.4,14.4,14.29,14.3205,41914,0
|
| 130 |
+
AGQI.US,D,20240529,000000,14.19,14.2,14.165,14.18,31001,0
|
| 131 |
+
AGQI.US,D,20240530,000000,14.19,14.24,14.17,14.1877,30120,0
|
| 132 |
+
AGQI.US,D,20240531,000000,14.21,14.305,14.15,14.3,11519,0
|
| 133 |
+
AGQI.US,D,20240603,000000,14.32,14.3699,14.25,14.3137,27463,0
|
| 134 |
+
AGQI.US,D,20240604,000000,14.25,14.3241,14.24,14.3241,11060,0
|
| 135 |
+
AGQI.US,D,20240605,000000,14.38,14.4686,14.38,14.4686,38505,0
|
| 136 |
+
AGQI.US,D,20240606,000000,14.49,14.51,14.47,14.51,9471,0
|
| 137 |
+
AGQI.US,D,20240607,000000,14.46,14.5,14.42,14.4247,21428,0
|
| 138 |
+
AGQI.US,D,20240610,000000,14.36,14.4899,14.36,14.47,8080,0
|
| 139 |
+
AGQI.US,D,20240611,000000,14.33,14.38,14.31,14.3565,18341,0
|
| 140 |
+
AGQI.US,D,20240612,000000,14.57,14.62,14.55,14.556,13880,0
|
| 141 |
+
AGQI.US,D,20240613,000000,14.51,14.51,14.4,14.49,20607,0
|
| 142 |
+
AGQI.US,D,20240614,000000,14.29,14.3146,14.2654,14.29,7451,0
|
| 143 |
+
AGQI.US,D,20240617,000000,14.2607,14.3603,14.2607,14.3603,2483,0
|
| 144 |
+
AGQI.US,D,20240618,000000,14.38,14.45,14.35,14.415,28465,0
|
| 145 |
+
AGQI.US,D,20240620,000000,14.44,14.4755,14.4,14.4228,22686,0
|
| 146 |
+
AGQI.US,D,20240621,000000,14.3795,14.39,14.3601,14.389,7965,0
|
| 147 |
+
AGQI.US,D,20240624,000000,14.5,14.56,14.49,14.5476,87560,0
|
| 148 |
+
AGQI.US,D,20240625,000000,14.505,14.54,14.4607,14.53,11417,0
|
| 149 |
+
AGQI.US,D,20240626,000000,14.426,14.4502,14.401,14.4471,9874,0
|
| 150 |
+
AGQI.US,D,20240627,000000,14.31,14.32,14.24,14.2661,7495,0
|
| 151 |
+
AGQI.US,D,20240628,000000,14.26,14.35,14.26,14.2617,12413,0
|
| 152 |
+
AGQI.US,D,20240701,000000,14.36,14.37,14.27,14.3035,14317,0
|
| 153 |
+
AGQI.US,D,20240702,000000,14.25,14.34,14.25,14.3255,3868,0
|
| 154 |
+
AGQI.US,D,20240703,000000,14.38,14.42,14.38,14.4169,2916,0
|
| 155 |
+
AGQI.US,D,20240705,000000,14.5,14.5097,14.44,14.5097,3359,0
|
| 156 |
+
AGQI.US,D,20240708,000000,14.55,14.55,14.51,14.52,4818,0
|
| 157 |
+
AGQI.US,D,20240709,000000,14.51,14.52,14.45,14.47,17778,0
|
| 158 |
+
AGQI.US,D,20240710,000000,14.56,14.65,14.55,14.6488,14624,0
|
| 159 |
+
AGQI.US,D,20240711,000000,14.7,14.71,14.65,14.65,16405,0
|
| 160 |
+
AGQI.US,D,20240712,000000,14.79,14.79,14.71,14.71,12250,0
|
| 161 |
+
AGQI.US,D,20240715,000000,14.72,14.72,14.61,14.635,30059,0
|
| 162 |
+
AGQI.US,D,20240716,000000,14.67,14.7499,14.67,14.7499,7836,0
|
| 163 |
+
AGQI.US,D,20240717,000000,14.6401,14.65,14.62,14.6247,10308,0
|
| 164 |
+
AGQI.US,D,20240718,000000,14.61,14.64,14.46,14.4895,7797,0
|
| 165 |
+
AGQI.US,D,20240719,000000,14.43,14.45,14.37,14.3728,9855,0
|
| 166 |
+
AGQI.US,D,20240722,000000,14.39,14.44,14.39,14.42,7598,0
|
| 167 |
+
AGQI.US,D,20240723,000000,14.4,14.41,14.3916,14.3916,516,0
|
| 168 |
+
AGQI.US,D,20240724,000000,14.31,14.36,14.2295,14.2295,18461,0
|
| 169 |
+
AGQI.US,D,20240725,000000,14.21,14.295,14.14,14.16,11469,0
|
| 170 |
+
AGQI.US,D,20240726,000000,14.249,14.3,14.24,14.2534,6921,0
|
| 171 |
+
AGQI.US,D,20240729,000000,14.21,14.2584,14.18,14.2436,28921,0
|
| 172 |
+
AGQI.US,D,20240730,000000,14.27,14.2704,14.14,14.2095,13402,0
|
| 173 |
+
AGQI.US,D,20240731,000000,14.31,14.395,14.3001,14.3345,7973,0
|
| 174 |
+
AGQI.US,D,20240801,000000,14.29,14.29,14.095,14.12,15630,0
|
| 175 |
+
AGQI.US,D,20240802,000000,14,14,13.89,13.9632,4691,0
|
| 176 |
+
AGQI.US,D,20240805,000000,13.47,13.64,13.46,13.6,7903,0
|
| 177 |
+
AGQI.US,D,20240806,000000,13.55,13.75,13.5,13.6504,4827,0
|
| 178 |
+
AGQI.US,D,20240807,000000,13.82,13.86,13.64,13.64,8482,0
|
| 179 |
+
AGQI.US,D,20240808,000000,13.76,13.895,13.76,13.87,9208,0
|
| 180 |
+
AGQI.US,D,20240809,000000,13.9079,13.97,13.9079,13.9663,12063,0
|
| 181 |
+
AGQI.US,D,20240812,000000,13.94,13.98,13.915,13.94,10137,0
|
| 182 |
+
AGQI.US,D,20240813,000000,14,14.1148,14,14.1148,7233,0
|
| 183 |
+
AGQI.US,D,20240814,000000,14.1131,14.17,14.1131,14.1618,19643,0
|
| 184 |
+
AGQI.US,D,20240815,000000,14.201,14.27,14.201,14.2599,4976,0
|
| 185 |
+
AGQI.US,D,20240816,000000,14.281,14.335,14.28,14.3304,5041,0
|
| 186 |
+
AGQI.US,D,20240819,000000,14.425,14.45,14.425,14.435,2958,0
|
| 187 |
+
AGQI.US,D,20240820,000000,14.38,14.405,14.38,14.3959,1884,0
|
| 188 |
+
AGQI.US,D,20240821,000000,14.4406,14.49,14.4406,14.475,7472,0
|
| 189 |
+
AGQI.US,D,20240822,000000,14.4587,14.4587,14.351,14.36,3588,0
|
| 190 |
+
AGQI.US,D,20240823,000000,14.582,14.6115,14.5197,14.6115,2876,0
|
| 191 |
+
AGQI.US,D,20240826,000000,14.5965,14.5965,14.56,14.5632,2908,0
|
| 192 |
+
AGQI.US,D,20240827,000000,14.565,14.6199,14.565,14.5999,12396,0
|
| 193 |
+
AGQI.US,D,20240828,000000,14.58,14.6075,14.54,14.5641,7402,0
|
| 194 |
+
AGQI.US,D,20240829,000000,14.56,14.6639,14.55,14.585,2847,0
|
| 195 |
+
AGQI.US,D,20240830,000000,14.6,14.63,14.51,14.63,4914,0
|
| 196 |
+
AGQI.US,D,20240903,000000,14.53,14.53,14.385,14.3931,7209,0
|
| 197 |
+
AGQI.US,D,20240904,000000,14.33,14.4116,14.32,14.3536,9870,0
|
| 198 |
+
AGQI.US,D,20240905,000000,14.3,14.33,14.261,14.29,7401,0
|
| 199 |
+
AGQI.US,D,20240906,000000,14.33,14.39,14.085,14.0921,14780,0
|
| 200 |
+
AGQI.US,D,20240909,000000,14.19,14.2559,14.19,14.2394,18278,0
|
| 201 |
+
AGQI.US,D,20240910,000000,14.205,14.28,14.1708,14.28,8519,0
|
| 202 |
+
AGQI.US,D,20240911,000000,14.2002,14.3507,14.2002,14.3507,4853,0
|
| 203 |
+
AGQI.US,D,20240912,000000,14.36,14.445,14.33,14.441,8292,0
|
| 204 |
+
AGQI.US,D,20240913,000000,14.5,14.515,14.48,14.4915,9497,0
|
| 205 |
+
AGQI.US,D,20240916,000000,14.56,14.595,14.53,14.595,12570,0
|
| 206 |
+
AGQI.US,D,20240917,000000,14.55,14.58,14.48,14.49,7784,0
|
| 207 |
+
AGQI.US,D,20240918,000000,14.5,14.5004,14.4522,14.4522,8983,0
|
| 208 |
+
AGQI.US,D,20240919,000000,14.66,14.715,14.59,14.7059,5682,0
|
| 209 |
+
AGQI.US,D,20240920,000000,14.605,14.6167,14.605,14.6167,489,0
|
| 210 |
+
AGQI.US,D,20240923,000000,14.6,14.63,14.59,14.62,2342,0
|
| 211 |
+
AGQI.US,D,20240924,000000,14.69,14.715,14.64,14.715,31499,0
|
| 212 |
+
AGQI.US,D,20240925,000000,14.7,14.7,14.6405,14.6405,4423,0
|
| 213 |
+
AGQI.US,D,20240926,000000,14.7,14.755,14.66,14.74,8662,0
|
| 214 |
+
AGQI.US,D,20240927,000000,14.72,14.78,14.6833,14.6961,14928,0
|
| 215 |
+
AGQI.US,D,20240930,000000,14.63,14.67,14.55,14.6293,15745,0
|
| 216 |
+
AGQI.US,D,20241001,000000,14.65,14.65,14.51,14.5651,5387,0
|
| 217 |
+
AGQI.US,D,20241002,000000,14.56,14.56,14.51,14.5385,14749,0
|
| 218 |
+
AGQI.US,D,20241003,000000,14.41,14.42,14.39,14.4022,5409,0
|
| 219 |
+
AGQI.US,D,20241004,000000,14.44,14.4814,14.43,14.4814,16563,0
|
| 220 |
+
AGQI.US,D,20241007,000000,14.46,14.48,14.399,14.4478,5055,0
|
| 221 |
+
AGQI.US,D,20241008,000000,14.44,14.4648,14.42,14.4648,12923,0
|
| 222 |
+
AGQI.US,D,20241009,000000,14.46,14.535,14.46,14.535,14167,0
|
| 223 |
+
AGQI.US,D,20241010,000000,14.4,14.45,14.4,14.45,4241,0
|
| 224 |
+
AGQI.US,D,20241011,000000,14.5,14.5799,14.5,14.5769,6568,0
|
| 225 |
+
AGQI.US,D,20241014,000000,14.58,14.65,14.58,14.64,6378,0
|
| 226 |
+
AGQI.US,D,20241015,000000,14.65,14.65,14.52,14.5216,7705,0
|
| 227 |
+
AGQI.US,D,20241016,000000,14.54,14.5599,14.53,14.5501,6334,0
|
| 228 |
+
AGQI.US,D,20241017,000000,14.63,14.63,14.58,14.61,6215,0
|
| 229 |
+
AGQI.US,D,20241018,000000,14.57,14.6303,14.56,14.6,7404,0
|
| 230 |
+
AGQI.US,D,20241021,000000,14.55,14.55,14.46,14.4678,4567,0
|
| 231 |
+
AGQI.US,D,20241022,000000,14.31,14.4099,14.31,14.389,4825,0
|
| 232 |
+
AGQI.US,D,20241023,000000,14.31,14.31,14.25,14.2967,6477,0
|
| 233 |
+
AGQI.US,D,20241024,000000,14.32,14.32,14.2881,14.3138,2916,0
|
| 234 |
+
AGQI.US,D,20241025,000000,14.35,14.35,14.2905,14.2905,3334,0
|
| 235 |
+
AGQI.US,D,20241028,000000,14.23,14.34,14.23,14.3186,5835,0
|
| 236 |
+
AGQI.US,D,20241029,000000,14.25,14.27,14.25,14.2574,3656,0
|
| 237 |
+
AGQI.US,D,20241030,000000,14.17,14.215,14.17,14.1736,2988,0
|
| 238 |
+
AGQI.US,D,20241031,000000,14,14.001,13.94,14.001,2638,0
|
| 239 |
+
AGQI.US,D,20241101,000000,14.04,14.0726,13.98,13.99,15152,0
|
| 240 |
+
AGQI.US,D,20241104,000000,14.05,14.05,13.9603,13.9691,4396,0
|
| 241 |
+
AGQI.US,D,20241105,000000,14.05,14.11,14.05,14.1023,2750,0
|
| 242 |
+
AGQI.US,D,20241106,000000,14.02,14.07,13.95,14.07,9526,0
|
| 243 |
+
AGQI.US,D,20241107,000000,14.1701,14.24,14.1701,14.2279,42125,0
|
| 244 |
+
AGQI.US,D,20241108,000000,14.19,14.1998,14.17,14.1807,11876,0
|
| 245 |
+
AGQI.US,D,20241111,000000,14.14,14.17,14.1244,14.1244,5744,0
|
| 246 |
+
AGQI.US,D,20241112,000000,13.9297,14.02,13.9297,13.9395,1959,0
|
| 247 |
+
AGQI.US,D,20241113,000000,13.91,13.91,13.8805,13.9007,1750,0
|
| 248 |
+
AGQI.US,D,20241114,000000,13.9199,13.92,13.8037,13.8037,10183,0
|
| 249 |
+
AGQI.US,D,20241115,000000,13.78,13.78,13.75,13.755,3275,0
|
| 250 |
+
AGQI.US,D,20241118,000000,13.865,13.89,13.861,13.8613,4609,0
|
| 251 |
+
AGQI.US,D,20241119,000000,13.74,13.88,13.74,13.8622,2991,0
|
| 252 |
+
AGQI.US,D,20241120,000000,13.755,13.7988,13.75,13.7988,3684,0
|
| 253 |
+
AGQI.US,D,20241121,000000,13.83,13.895,13.83,13.87,26356,0
|
| 254 |
+
AGQI.US,D,20241122,000000,13.945,13.98,13.945,13.97,8991,0
|
| 255 |
+
AGQI.US,D,20241125,000000,14.05,14.06,13.98,14.015,6738,0
|
| 256 |
+
AGQI.US,D,20241126,000000,14.0384,14.0384,13.971,14.0116,80926,0
|
| 257 |
+
AGQI.US,D,20241127,000000,14.02,14.02,13.9715,13.9842,25005,0
|
| 258 |
+
AGQI.US,D,20241129,000000,14.04,14.1176,13.99,14.1176,4062,0
|
| 259 |
+
AGQI.US,D,20241202,000000,14.1,14.135,14.085,14.1325,5333,0
|
| 260 |
+
AGQI.US,D,20241203,000000,14.125,14.1753,14.1102,14.1541,7289,0
|
| 261 |
+
AGQI.US,D,20241204,000000,14.185,14.2199,14.1802,14.195,4171,0
|
| 262 |
+
AGQI.US,D,20241205,000000,14.23,14.25,14.2196,14.2196,15285,0
|
| 263 |
+
AGQI.US,D,20241206,000000,14.2299,14.2299,14.1575,14.17,4317,0
|
| 264 |
+
AGQI.US,D,20241209,000000,14.19,14.19,14.13,14.13,12017,0
|
| 265 |
+
AGQI.US,D,20241210,000000,14.08,14.09,14.0323,14.0323,4326,0
|
| 266 |
+
AGQI.US,D,20241211,000000,14.095,14.11,14.065,14.065,7932,0
|
| 267 |
+
AGQI.US,D,20241212,000000,14.0603,14.07,14.0153,14.0153,7777,0
|
| 268 |
+
AGQI.US,D,20241213,000000,13.95,13.951,13.92,13.951,21193,0
|
| 269 |
+
AGQI.US,D,20241216,000000,13.91,13.98,13.91,13.92,7341,0
|
| 270 |
+
AGQI.US,D,20241217,000000,13.84,13.9,13.84,13.86,4945,0
|
| 271 |
+
AGQI.US,D,20241218,000000,13.86,13.88,13.54,13.54,8709,0
|
| 272 |
+
AGQI.US,D,20241219,000000,13.5951,13.5951,13.475,13.475,12363,0
|
| 273 |
+
AGQI.US,D,20241220,000000,13.36,13.54,13.32,13.4449,15856,0
|
| 274 |
+
AGQI.US,D,20241223,000000,13.47,13.5754,13.459,13.5754,36994,0
|
| 275 |
+
AGQI.US,D,20241224,000000,13.54,13.5914,13.54,13.5914,2463,0
|
| 276 |
+
AGQI.US,D,20241226,000000,13.58,13.6165,13.58,13.5999,3397,0
|
| 277 |
+
AGQI.US,D,20241227,000000,13.56,13.565,13.5,13.5463,3961,0
|
| 278 |
+
AGQI.US,D,20241230,000000,13.41,13.4627,13.39,13.4476,8535,0
|
| 279 |
+
AGQI.US,D,20241231,000000,13.49,13.49,13.38,13.39,10703,0
|
| 280 |
+
AGQI.US,D,20250102,000000,13.425,13.4701,13.35,13.36,6465,0
|
| 281 |
+
AGQI.US,D,20250103,000000,13.44,13.4651,13.44,13.455,5557,0
|
| 282 |
+
AGQI.US,D,20250106,000000,13.58,13.591,13.5056,13.52,5180,0
|
| 283 |
+
AGQI.US,D,20250107,000000,13.66,13.66,13.5,13.5,11236,0
|
| 284 |
+
AGQI.US,D,20250108,000000,13.457,13.555,13.457,13.553,5679,0
|
| 285 |
+
AGQI.US,D,20250110,000000,13.39,13.44,13.3207,13.3321,12844,0
|
| 286 |
+
AGQI.US,D,20250113,000000,13.26,13.3139,13.26,13.3,3851,0
|
| 287 |
+
AGQI.US,D,20250114,000000,13.375,13.4,13.32,13.3939,20746,0
|
| 288 |
+
AGQI.US,D,20250115,000000,13.555,13.56,13.471,13.5101,11474,0
|
| 289 |
+
AGQI.US,D,20250116,000000,13.65,13.73,13.615,13.7199,18736,0
|
| 290 |
+
AGQI.US,D,20250117,000000,13.78,13.82,13.78,13.8004,18765,0
|
| 291 |
+
AGQI.US,D,20250121,000000,13.93,14.0065,13.93,14,7933,0
|
| 292 |
+
AGQI.US,D,20250122,000000,14.075,14.1,14.05,14.05,6373,0
|
| 293 |
+
AGQI.US,D,20250123,000000,14.06,14.1315,14.06,14.1248,7312,0
|
| 294 |
+
AGQI.US,D,20250124,000000,14.1203,14.1715,14.115,14.12,7451,0
|
| 295 |
+
AGQI.US,D,20250127,000000,13.91,13.91,13.84,13.9021,5865,0
|
| 296 |
+
AGQI.US,D,20250128,000000,13.86,13.88,13.825,13.8747,6318,0
|
| 297 |
+
AGQI.US,D,20250129,000000,13.88,13.905,13.82,13.8482,7088,0
|
| 298 |
+
AGQI.US,D,20250130,000000,13.88,13.95,13.865,13.9424,21426,0
|
| 299 |
+
AGQI.US,D,20250131,000000,13.91,13.959,13.8201,13.8201,8816,0
|
| 300 |
+
AGQI.US,D,20250203,000000,13.6,13.79,13.6,13.742,28462,0
|
| 301 |
+
AGQI.US,D,20250204,000000,13.78,13.8399,13.77,13.819,12830,0
|
| 302 |
+
AGQI.US,D,20250205,000000,13.8214,13.8973,13.8214,13.8973,4586,0
|
| 303 |
+
AGQI.US,D,20250206,000000,13.94,13.975,13.93,13.9744,5266,0
|
| 304 |
+
AGQI.US,D,20250207,000000,13.88,13.9,13.8656,13.87,2236,0
|
| 305 |
+
AGQI.US,D,20250210,000000,13.93,13.9867,13.93,13.98,13611,0
|
| 306 |
+
AGQI.US,D,20250211,000000,14,14.06,14,14.055,5453,0
|
| 307 |
+
AGQI.US,D,20250212,000000,13.93,14.0351,13.93,14.02,5405,0
|
| 308 |
+
AGQI.US,D,20250213,000000,14.09,14.183,14.06,14.183,4911,0
|
| 309 |
+
AGQI.US,D,20250214,000000,14.24,14.24,14.1876,14.1876,3223,0
|
| 310 |
+
AGQI.US,D,20250218,000000,14.2502,14.28,14.24,14.2705,8366,0
|
| 311 |
+
AGQI.US,D,20250219,000000,14.24,14.3,14.21,14.297,23803,0
|
| 312 |
+
AGQI.US,D,20250220,000000,14.2505,14.3229,14.24,14.3229,8563,0
|
| 313 |
+
AGQI.US,D,20250221,000000,14.31,14.32,14.2326,14.2326,7396,0
|
| 314 |
+
AGQI.US,D,20250224,000000,14.19,14.2251,14.16,14.21,13187,0
|
| 315 |
+
AGQI.US,D,20250225,000000,14.235,14.25,14.17,14.2228,7557,0
|
| 316 |
+
AGQI.US,D,20250226,000000,14.3,14.34,14.25,14.2624,6873,0
|
| 317 |
+
AGQI.US,D,20250227,000000,14.18,14.2,14.0781,14.0781,7459,0
|
| 318 |
+
AGQI.US,D,20250228,000000,14.06,14.1631,14.01,14.1631,8295,0
|
| 319 |
+
AGQI.US,D,20250303,000000,14.31,14.34,14.16,14.21,11146,0
|
| 320 |
+
AGQI.US,D,20250304,000000,14.08,14.285,14.01,14.1458,43652,0
|
| 321 |
+
AGQI.US,D,20250305,000000,14.23,14.3837,14.21,14.355,5116,0
|
| 322 |
+
AGQI.US,D,20250306,000000,14.2196,14.27,14.17,14.2048,8292,0
|
| 323 |
+
AGQI.US,D,20250307,000000,14.2,14.345,14.18,14.345,9121,0
|
| 324 |
+
AGQI.US,D,20250310,000000,14.12,14.18,14.03,14.092,12888,0
|
| 325 |
+
AGQI.US,D,20250311,000000,14.02,14.065,13.93,14.0213,10046,0
|
| 326 |
+
AGQI.US,D,20250312,000000,13.995,14.1,13.97,14.065,8564,0
|
| 327 |
+
AGQI.US,D,20250313,000000,13.99,13.995,13.95,13.969,3796,0
|
| 328 |
+
AGQI.US,D,20250314,000000,14.11,14.2407,14.11,14.2407,3446,0
|
| 329 |
+
AGQI.US,D,20250317,000000,14.315,14.3721,14.23,14.3721,2584,0
|
| 330 |
+
AGQI.US,D,20250318,000000,14.31,14.3463,14.28,14.3243,2684,0
|
| 331 |
+
AGQI.US,D,20250319,000000,14.2904,14.4148,14.2904,14.4148,5727,0
|
| 332 |
+
AGQI.US,D,20250320,000000,14.245,14.35,14.245,14.33,1630,0
|
| 333 |
+
AGQI.US,D,20250321,000000,14.27,14.29,14.23,14.29,3291,0
|
| 334 |
+
AGQI.US,D,20250324,000000,14.325,14.325,14.3,14.3143,2017,0
|
| 335 |
+
AGQI.US,D,20250325,000000,14.35,14.35,14.3055,14.3298,9320,0
|
| 336 |
+
AGQI.US,D,20250326,000000,14.28,14.3,14.22,14.2273,2763,0
|
| 337 |
+
AGQI.US,D,20250327,000000,14.14,14.15,14.09,14.1162,4604,0
|
| 338 |
+
AGQI.US,D,20250328,000000,14.06,14.06,13.935,13.94,40734,0
|
| 339 |
+
AGQI.US,D,20250331,000000,13.88,13.96,13.84,13.96,12144,0
|
| 340 |
+
AGQI.US,D,20250401,000000,13.87,13.99,13.87,13.9608,1075,0
|
| 341 |
+
AGQI.US,D,20250402,000000,13.93,14.0043,13.93,14.0043,2816,0
|
| 342 |
+
AGQI.US,D,20250403,000000,13.79,13.83,13.69,13.69,6823,0
|
| 343 |
+
AGQI.US,D,20250404,000000,13.25,13.26,12.85,12.85,11575,0
|
| 344 |
+
AGQI.US,D,20250407,000000,12.48,12.74,12.48,12.6293,6549,0
|
| 345 |
+
AGQI.US,D,20250408,000000,13.015,13.015,12.46,12.5504,5890,0
|
| 346 |
+
AGQI.US,D,20250409,000000,12.53,13.34,12.44,13.2838,7074,0
|
| 347 |
+
AGQI.US,D,20250410,000000,13.12,13.23,12.9,13.228,92324,0
|
| 348 |
+
AGQI.US,D,20250411,000000,13.28,13.4545,13.2402,13.4443,9424,0
|
| 349 |
+
AGQI.US,D,20250414,000000,13.5301,13.58,13.5001,13.5628,3132,0
|
| 350 |
+
AGQI.US,D,20250415,000000,13.61,13.69,13.59,13.5933,5826,0
|
| 351 |
+
AGQI.US,D,20250416,000000,13.6,13.6352,13.46,13.5,3825,0
|
| 352 |
+
AGQI.US,D,20250417,000000,13.63,13.7,13.63,13.642,6189,0
|
| 353 |
+
AGQI.US,D,20250421,000000,13.54,13.54,13.38,13.4793,2571,0
|
| 354 |
+
AGQI.US,D,20250422,000000,13.625,13.76,13.59,13.76,3767,0
|
| 355 |
+
AGQI.US,D,20250423,000000,13.86,13.86,13.75,13.79,3296,0
|
| 356 |
+
AGQI.US,D,20250424,000000,13.84,13.96,13.84,13.9541,3650,0
|
| 357 |
+
AGQI.US,D,20250425,000000,13.91,13.9735,13.87,13.9735,1890,0
|
| 358 |
+
AGQI.US,D,20250428,000000,13.96,14.0579,13.9501,14.0579,1540,0
|
| 359 |
+
AGQI.US,D,20250429,000000,14.05,14.095,14.05,14.09,11836,0
|
| 360 |
+
AGQI.US,D,20250430,000000,14,14.1825,14,14.1825,3441,0
|
| 361 |
+
AGQI.US,D,20250501,000000,14.215,14.22,14.16,14.16,3479,0
|
| 362 |
+
AGQI.US,D,20250502,000000,14.38,14.4252,14.37,14.4252,2740,0
|
| 363 |
+
AGQI.US,D,20250505,000000,14.435,14.4899,14.416,14.4466,5338,0
|
| 364 |
+
AGQI.US,D,20250506,000000,14.36,14.43,14.36,14.405,5604,0
|
| 365 |
+
AGQI.US,D,20250507,000000,14.385,14.415,14.336931,14.38,5220,0
|
| 366 |
+
AGQI.US,D,20250508,000000,14.36,14.4,14.315,14.315,18160,0
|
| 367 |
+
AGQI.US,D,20250509,000000,14.357143,14.357143,14.33,14.3443,3386,0
|
| 368 |
+
AGQI.US,D,20250512,000000,14.41,14.4765,14.41,14.4765,2094,0
|
| 369 |
+
AGQI.US,D,20250513,000000,14.47,14.52,14.4634,14.5,6176,0
|
| 370 |
+
AGQI.US,D,20250514,000000,14.56,14.57,14.5468,14.55,13777,0
|
| 371 |
+
AGQI.US,D,20250515,000000,14.61,14.72,14.61,14.6987,11264,0
|
| 372 |
+
AGQI.US,D,20250516,000000,14.671,14.7667,14.671,14.7667,5029,0
|
| 373 |
+
AGQI.US,D,20250519,000000,14.76,14.85,14.76,14.8492,3081,0
|
| 374 |
+
AGQI.US,D,20250520,000000,14.89,14.89,14.86,14.89,5183,0
|
| 375 |
+
AGQI.US,D,20250521,000000,14.911,14.936876,14.7977,14.7977,11805,0
|
| 376 |
+
AGQI.US,D,20250522,000000,14.751,14.81,14.751,14.79,2851,0
|
| 377 |
+
AGQI.US,D,20250523,000000,14.72,14.8001,14.69,14.79,4493,0
|
| 378 |
+
AGQI.US,D,20250527,000000,14.92,14.99,14.92,14.98,9435,0
|
| 379 |
+
AGQI.US,D,20250528,000000,14.94,14.94,14.8887,14.8887,2052,0
|
| 380 |
+
AGQI.US,D,20250529,000000,14.89,14.92,14.85,14.9168,3181,0
|
| 381 |
+
AGQI.US,D,20250530,000000,14.92,14.9608,14.87,14.9608,1574,0
|
| 382 |
+
AGQI.US,D,20250602,000000,14.95,15.0534,14.95,15.0534,4430,0
|
| 383 |
+
AGQI.US,D,20250603,000000,14.98,15.0356,14.975,15.0356,2095,0
|
| 384 |
+
AGQI.US,D,20250604,000000,15.11,15.11,15.0796,15.0796,477,0
|
| 385 |
+
AGQI.US,D,20250605,000000,15.09,15.13,15.07,15.0858,3342,0
|
| 386 |
+
AGQI.US,D,20250606,000000,15.1404,15.17,15.125,15.13,6221,0
|
| 387 |
+
AGQI.US,D,20250609,000000,15.15,15.21,15.15,15.1842,4776,0
|
| 388 |
+
AGQI.US,D,20250610,000000,15.17,15.1816,15.15,15.165,10551,0
|
| 389 |
+
AGQI.US,D,20250611,000000,15.226,15.226,15.17,15.17,4288,0
|
| 390 |
+
AGQI.US,D,20250612,000000,15.265,15.34,15.25,15.34,3603,0
|
| 391 |
+
AGQI.US,D,20250613,000000,15.2,15.233,15.16,15.16,5581,0
|
| 392 |
+
AGQI.US,D,20250616,000000,15.3,15.35,15.24,15.24,3659,0
|
| 393 |
+
AGQI.US,D,20250617,000000,15.18,15.19,15.0776,15.0776,853,0
|
| 394 |
+
AGQI.US,D,20250618,000000,15.125,15.16,15.11,15.12,3102,0
|
| 395 |
+
AGQI.US,D,20250620,000000,15.07,15.0701,14.9872,14.9872,5089,0
|
| 396 |
+
AGQI.US,D,20250623,000000,14.99,15.0855,14.9,15.0855,3701,0
|
| 397 |
+
AGQI.US,D,20250624,000000,15.18,15.29,15.18,15.285,12418,0
|
| 398 |
+
AGQI.US,D,20250625,000000,15.22,15.2442,15.22,15.2442,3450,0
|
| 399 |
+
AGQI.US,D,20250626,000000,15.19,15.235,15.16,15.235,3282,0
|
| 400 |
+
AGQI.US,D,20250627,000000,15.36,15.36,15.295,15.3545,4505,0
|
| 401 |
+
AGQI.US,D,20250630,000000,15.355,15.3859,15.3218,15.38,3825,0
|
| 402 |
+
AGQI.US,D,20250701,000000,15.37,15.4001,15.31,15.395,4170,0
|
| 403 |
+
AGQI.US,D,20250702,000000,15.4,15.485,15.4,15.485,3184,0
|
| 404 |
+
AGQI.US,D,20250703,000000,15.54,15.5709,15.49,15.5709,3999,0
|
| 405 |
+
AGQI.US,D,20250707,000000,15.42,15.42,15.35,15.3692,1893,0
|
| 406 |
+
AGQI.US,D,20250709,000000,15.3802,15.4624,15.3802,15.4624,3283,0
|
| 407 |
+
AGQI.US,D,20250710,000000,15.45,15.4897,15.45,15.48,3025,0
|
| 408 |
+
AGQI.US,D,20250714,000000,15.3701,15.3701,15.365,15.3651,1488,0
|
| 409 |
+
AGQI.US,D,20250715,000000,15.29,15.2927,15.2801,15.2927,3807,0
|
| 410 |
+
AGQI.US,D,20250716,000000,15.27,15.3805,15.27,15.3805,1914,0
|
| 411 |
+
AGQI.US,D,20250717,000000,15.38,15.43,15.38,15.4275,14670,0
|
| 412 |
+
AGQI.US,D,20250718,000000,15.42,15.42,15.3595,15.3595,1295,0
|
| 413 |
+
AGQI.US,D,20250721,000000,15.4187,15.4433,15.4052,15.4052,2221,0
|
| 414 |
+
AGQI.US,D,20250722,000000,15.37,15.4783,15.37,15.4783,5316,0
|
| 415 |
+
AGQI.US,D,20250723,000000,15.59,15.72,15.59,15.7137,2899,0
|
| 416 |
+
AGQI.US,D,20250724,000000,15.68,15.68,15.675,15.675,1821,0
|
| 417 |
+
AGQI.US,D,20250725,000000,15.595,15.679,15.595,15.6765,1944,0
|
| 418 |
+
AGQI.US,D,20250728,000000,15.53,15.535,15.48,15.5,4634,0
|
| 419 |
+
AGQI.US,D,20250729,000000,15.53,15.55,15.525,15.5446,4267,0
|
| 420 |
+
AGQI.US,D,20250730,000000,15.54,15.54,15.41,15.4358,1814,0
|
| 421 |
+
AGQI.US,D,20250731,000000,15.33,15.33,15.2981,15.2981,1252,0
|
| 422 |
+
AGQI.US,D,20250801,000000,15.2598,15.2965,15.24,15.2965,1994,0
|
| 423 |
+
AGQI.US,D,20250804,000000,15.41,15.4805,15.37,15.4805,469,0
|
| 424 |
+
AGQI.US,D,20250805,000000,15.4666,15.4666,15.4001,15.455,4706,0
|
| 425 |
+
AGQI.US,D,20250806,000000,15.431,15.48,15.431,15.47,603,0
|
| 426 |
+
AGQI.US,D,20250807,000000,15.565,15.565,15.52,15.5518,958,0
|
| 427 |
+
AGQI.US,D,20250808,000000,15.6,15.6454,15.6,15.639,903,0
|
| 428 |
+
AGQI.US,D,20250811,000000,15.622,15.6265,15.6042,15.6042,2771,0
|
| 429 |
+
AGQI.US,D,20250812,000000,15.7,15.7255,15.7,15.72,8322,0
|
| 430 |
+
AGQI.US,D,20250813,000000,15.83,15.83,15.8,15.8084,2578,0
|
| 431 |
+
AGQI.US,D,20250814,000000,15.73,15.7601,15.73,15.7601,2289,0
|
| 432 |
+
AGQI.US,D,20250815,000000,15.78,15.7936,15.78,15.7936,345,0
|
| 433 |
+
AGQI.US,D,20250818,000000,15.7354,15.7585,15.7328,15.7585,2752,0
|
| 434 |
+
AGQI.US,D,20250819,000000,15.76,15.76,15.71,15.7112,5684,0
|
| 435 |
+
AGQI.US,D,20250820,000000,15.71,15.785,15.71,15.784,13280,0
|
| 436 |
+
AGQI.US,D,20250821,000000,15.7032,15.7032,15.685,15.685,1303,0
|
| 437 |
+
AGQI.US,D,20250822,000000,15.75,15.945,15.75,15.9261,7369,0
|
| 438 |
+
AGQI.US,D,20250825,000000,15.8251,15.84,15.7601,15.7693,1817,0
|
| 439 |
+
AGQI.US,D,20250826,000000,15.73,15.74,15.7,15.739,44147,0
|
| 440 |
+
AGQI.US,D,20250827,000000,15.7734,15.7734,15.76,15.7693,3296,0
|
| 441 |
+
AGQI.US,D,20250828,000000,15.8,15.82,15.8,15.805,5987,0
|
| 442 |
+
AGQI.US,D,20250829,000000,15.73,15.734,15.691,15.73,1817,0
|
| 443 |
+
AGQI.US,D,20250902,000000,15.5702,15.6418,15.54,15.6418,2944,0
|
| 444 |
+
AGQI.US,D,20250903,000000,15.65,15.685,15.65,15.66,8613,0
|
| 445 |
+
AGQI.US,D,20250904,000000,15.7001,15.74,15.7001,15.731,3411,0
|
| 446 |
+
AGQI.US,D,20250905,000000,15.78,15.79,15.765,15.7672,2225,0
|
| 447 |
+
AGQI.US,D,20250908,000000,15.8001,15.83,15.783,15.83,3185,0
|
| 448 |
+
AGQI.US,D,20250909,000000,15.855,15.95,15.8401,15.9,6009,0
|
| 449 |
+
AGQI.US,D,20250910,000000,16.026,16.04,16,16.0105,12173,0
|
| 450 |
+
AGQI.US,D,20250911,000000,16.1,16.17,16.1,16.17,1153,0
|
| 451 |
+
AGQI.US,D,20250912,000000,16.11,16.14,16.04,16.1121,4922,0
|
| 452 |
+
AGQI.US,D,20250915,000000,16.161,16.19,16.16,16.175,3777,0
|
| 453 |
+
AGQI.US,D,20250916,000000,16.1999,16.1999,16.14,16.19,5337,0
|
| 454 |
+
AGQI.US,D,20250917,000000,16.151,16.21,16.093563,16.095,1358,0
|
| 455 |
+
AGQI.US,D,20250918,000000,16.14,16.183,16.14,16.1549,2375,0
|
| 456 |
+
AGQI.US,D,20250919,000000,16.03,16.0857,16.03,16.0857,1895,0
|
| 457 |
+
AGQI.US,D,20250922,000000,16.05,16.1369,16.05,16.1369,2528,0
|
| 458 |
+
AGQI.US,D,20250923,000000,16.17,16.1701,16.1055,16.1055,3784,0
|
| 459 |
+
AGQI.US,D,20250924,000000,15.9558,15.96,15.9545,15.9545,537,0
|
| 460 |
+
AGQI.US,D,20250925,000000,15.8101,15.8101,15.78,15.7993,2271,0
|
| 461 |
+
AGQI.US,D,20250926,000000,15.81,15.869,15.81,15.869,664,0
|
| 462 |
+
AGQI.US,D,20250929,000000,15.93,15.96,15.89,15.92,3036,0
|
| 463 |
+
AGQI.US,D,20250930,000000,15.88,16.0093,15.88,16.0093,2886,0
|
| 464 |
+
AGQI.US,D,20251001,000000,16.08,16.12,16.05,16.1094,15923,0
|
| 465 |
+
AGQI.US,D,20251002,000000,16.0305,16.104,16.0305,16.104,7943,0
|
| 466 |
+
AGQI.US,D,20251003,000000,16.12,16.21,16.12,16.1599,2966,0
|
| 467 |
+
AGQI.US,D,20251006,000000,16.15,16.19,16.15,16.186,971,0
|
| 468 |
+
AGQI.US,D,20251007,000000,16.09,16.105,16.07,16.105,12398,0
|
| 469 |
+
AGQI.US,D,20251008,000000,16.14,16.1613,16.12,16.1613,10698,0
|
| 470 |
+
AGQI.US,D,20251009,000000,16.16,16.16,16.045,16.07,11416,0
|
| 471 |
+
AGQI.US,D,20251010,000000,16.094,16.094,15.8165,15.8165,875,0
|
| 472 |
+
AGQI.US,D,20251013,000000,15.98,16.0323,15.98,16.0323,7058,0
|
| 473 |
+
AGQI.US,D,20251014,000000,15.87,16.1,15.87,16.07,6965,0
|
| 474 |
+
AGQI.US,D,20251015,000000,16.09,16.1701,16.09,16.1701,350,0
|
| 475 |
+
AGQI.US,D,20251016,000000,16.25,16.27,16.23,16.2363,4408,0
|
| 476 |
+
AGQI.US,D,20251017,000000,16.15,16.234,16.15,16.234,1571,0
|
| 477 |
+
AGQI.US,D,20251020,000000,16.265,16.265,16.257,16.257,1836,0
|
| 478 |
+
AGQI.US,D,20251021,000000,16.2304,16.2304,16.21,16.23,799,0
|
| 479 |
+
AGQI.US,D,20251023,000000,16.22,16.23,16.2003,16.23,2841,0
|
| 480 |
+
AGQI.US,D,20251024,000000,16.265,16.28,16.26,16.2728,2479,0
|
| 481 |
+
AGQI.US,D,20251027,000000,16.32,16.37,16.31,16.355,16513,0
|
| 482 |
+
AGQI.US,D,20251028,000000,16.35,16.38,16.33,16.33,14317,0
|
| 483 |
+
AGQI.US,D,20251029,000000,16.305,16.305,16.2308,16.2308,2393,0
|
| 484 |
+
AGQI.US,D,20251030,000000,16.16,16.1735,16.105,16.105,1075,0
|
| 485 |
+
AGQI.US,D,20251031,000000,16.165,16.215,16.14,16.2084,3752,0
|
| 486 |
+
AGQI.US,D,20251103,000000,16.2,16.21,16.185,16.185,648,0
|
| 487 |
+
AGQI.US,D,20251104,000000,16.075,16.08,15.99,16.011,2837,0
|
| 488 |
+
AGQI.US,D,20251105,000000,16.06,16.0892,16.06,16.0892,1749,0
|
| 489 |
+
AGQI.US,D,20251106,000000,16.04,16.04,15.9701,15.9739,12057,0
|
| 490 |
+
AGQI.US,D,20251107,000000,15.89,15.9929,15.8825,15.9929,5057,0
|
| 491 |
+
AGQI.US,D,20251110,000000,16.105,16.1667,16.041,16.1667,3379,0
|
| 492 |
+
AGQI.US,D,20251111,000000,16.28,16.33,16.2515,16.3048,7112,0
|
| 493 |
+
AGQI.US,D,20251112,000000,16.37,16.41,16.33,16.34,2830,0
|
| 494 |
+
AGQI.US,D,20251113,000000,16.32,16.34,16.172,16.2122,12974,0
|
| 495 |
+
AGQI.US,D,20251114,000000,16.075,16.25,16.075,16.205,2605,0
|
| 496 |
+
AGQI.US,D,20251117,000000,16.16,16.17,15.97,16.0428,5257,0
|
| 497 |
+
AGQI.US,D,20251118,000000,15.93,15.99,15.885,15.9375,3081,0
|
| 498 |
+
AGQI.US,D,20251119,000000,15.92,15.955,15.86,15.9208,6654,0
|
| 499 |
+
AGQI.US,D,20251120,000000,16.06,16.06,15.79,15.795,6191,0
|
| 500 |
+
AGQI.US,D,20251121,000000,15.86,15.98,15.79,15.9373,2920,0
|
| 501 |
+
AGQI.US,D,20251124,000000,15.98,16.025,15.9505,16.0217,2733,0
|
| 502 |
+
AGQI.US,D,20251125,000000,16.11,16.212,16.11,16.212,6957,0
|
| 503 |
+
AGQI.US,D,20251126,000000,16.195,16.305,16.195,16.2994,5299,0
|
| 504 |
+
AGQI.US,D,20251128,000000,16.33,16.37,16.33,16.3428,470,0
|
| 505 |
+
AGQI.US,D,20251201,000000,16.385,16.385,16.2722,16.2722,3714,0
|
| 506 |
+
AGQI.US,D,20251202,000000,16.3,16.3,16.19,16.2428,6610,0
|
| 507 |
+
AGQI.US,D,20251203,000000,16.325,16.39,16.28,16.3894,19220,0
|
| 508 |
+
AGQI.US,D,20251204,000000,16.41,16.44,16.38,16.3955,12019,0
|
| 509 |
+
AGQI.US,D,20251205,000000,16.47,16.47,16.3967,16.3967,3215,0
|
| 510 |
+
AGQI.US,D,20251208,000000,16.39,16.39,16.34,16.3475,4215,0
|
| 511 |
+
AGQI.US,D,20251209,000000,16.39,16.39,16.3,16.3742,9324,0
|
| 512 |
+
AGQI.US,D,20251210,000000,16.3401,16.53,16.34,16.522,14392,0
|
| 513 |
+
AGQI.US,D,20251211,000000,16.52,16.58,16.51,16.5572,5013,0
|
| 514 |
+
AGQI.US,D,20251212,000000,16.46,16.48,16.34,16.385,32602,0
|
| 515 |
+
AGQI.US,D,20251215,000000,16.48,16.484,16.39,16.4434,8500,0
|
| 516 |
+
AGQI.US,D,20251216,000000,16.395,16.44,16.322915,16.3738,19977,0
|
| 517 |
+
AGQI.US,D,20251217,000000,16.3428,16.36,16.2553,16.2553,4635,0
|
| 518 |
+
AGQI.US,D,20251218,000000,16.3799,16.45,16.33,16.35,16619,0
|
| 519 |
+
AGQI.US,D,20251219,000000,16.33,16.3508,16.328,16.328,867,0
|
| 520 |
+
AGQI.US,D,20251222,000000,16.37,16.4,16.37,16.3846,2533,0
|
| 521 |
+
AGQI.US,D,20251223,000000,16.4,16.47,16.4,16.47,7867,0
|
| 522 |
+
AGQI.US,D,20251224,000000,16.48,16.52,16.46,16.5086,2985,0
|
| 523 |
+
AGQI.US,D,20251226,000000,16.53,16.56,16.52,16.559,1205,0
|
| 524 |
+
AGQI.US,D,20251229,000000,16.51,16.58,16.48,16.555,4765,0
|
| 525 |
+
AGQI.US,D,20251230,000000,16.56,16.6,16.55,16.575,3763,0
|
| 526 |
+
AGQI.US,D,20251231,000000,16.55,16.57,16.49,16.4976,5370,0
|
| 527 |
+
AGQI.US,D,20260102,000000,16.6,16.69,16.6,16.6564,3578,0
|
| 528 |
+
AGQI.US,D,20260105,000000,16.7401,16.879,16.7401,16.8549,4046,0
|
| 529 |
+
AGQI.US,D,20260106,000000,16.909,16.9767,16.89,16.9767,2831,0
|
| 530 |
+
AGQI.US,D,20260107,000000,16.8593,16.877,16.8311,16.838,2069,0
|
| 531 |
+
AGQI.US,D,20260108,000000,16.9526,16.9526,16.95,16.95,747,0
|
| 532 |
+
AGQI.US,D,20260109,000000,17.06,17.11,17.06,17.109,2389,0
|
| 533 |
+
AGQI.US,D,20260112,000000,17.0601,17.17,17.02,17.17,11067,0
|
| 534 |
+
AGQI.US,D,20260113,000000,17.13,17.13,17.07,17.105,7255,0
|
| 535 |
+
AGQI.US,D,20260114,000000,17.12,17.15,17.0701,17.1451,14608,0
|
| 536 |
+
AGQI.US,D,20260115,000000,17.16,17.16,17.135,17.135,4171,0
|
| 537 |
+
AGQI.US,D,20260116,000000,17.162,17.19,17.16,17.1753,3256,0
|
| 538 |
+
AGQI.US,D,20260120,000000,16.96,17.04,16.9,16.97,14225,0
|
| 539 |
+
AGQI.US,D,20260121,000000,17.11,17.2,17.03,17.2,5157,0
|
| 540 |
+
AGQI.US,D,20260122,000000,17.21,17.26,17.14,17.23,16215,0
|
| 541 |
+
AGQI.US,D,20260123,000000,17.25,17.33,17.25,17.29,4586,0
|
| 542 |
+
AGQI.US,D,20260126,000000,17.3,17.3651,17.25,17.3582,7093,0
|
| 543 |
+
AGQI.US,D,20260127,000000,17.44,17.53,17.36,17.5289,9674,0
|
| 544 |
+
AGQI.US,D,20260128,000000,17.505,17.525,17.5,17.525,3278,0
|
| 545 |
+
AGQI.US,D,20260129,000000,17.36,17.51,17.36,17.5071,4213,0
|
| 546 |
+
AGQI.US,D,20260130,000000,17.48,17.48,17.37,17.4386,3448,0
|
| 547 |
+
AGQI.US,D,20260202,000000,17.4599,17.6,17.4599,17.568,12573,0
|
| 548 |
+
AGQI.US,D,20260203,000000,17.6,17.61,17.48,17.5656,2037,0
|
| 549 |
+
AGQI.US,D,20260204,000000,17.71,17.71,17.545,17.5831,13408,0
|
| 550 |
+
AGQI.US,D,20260205,000000,17.5,17.56,17.44,17.4891,22301,0
|
| 551 |
+
AGQI.US,D,20260206,000000,17.67,17.747,17.56,17.747,2056,0
|
| 552 |
+
AGQI.US,D,20260209,000000,17.77,17.88,17.77,17.865,2622,0
|
| 553 |
+
AGQI.US,D,20260210,000000,17.83,17.9,17.83,17.9,6908,0
|
| 554 |
+
AGQI.US,D,20260211,000000,17.9409,17.9734,17.87,17.9734,4447,0
|
| 555 |
+
AGQI.US,D,20260212,000000,18,18.049,17.87,17.8998,9899,0
|
| 556 |
+
AGQI.US,D,20260213,000000,17.84,18.015,17.84,17.9789,3892,0
|
| 557 |
+
AGQI.US,D,20260217,000000,17.815,17.945,17.7642,17.917,7071,0
|
| 558 |
+
AGQI.US,D,20260218,000000,17.96,18.07,17.93,17.9583,26469,0
|
daily/us/nyse etfs/1/aivl.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/aiyy.us.txt
ADDED
|
@@ -0,0 +1,557 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AIYY.US,D,20231129,000000,55.3125,55.3125,53.3424,53.6079,7091.53,0
|
| 3 |
+
AIYY.US,D,20231130,000000,56.0736,56.0736,52.2657,52.4769,5908.97,0
|
| 4 |
+
AIYY.US,D,20231201,000000,53.8705,54.4815,51.5087,54.4815,8841.55,0
|
| 5 |
+
AIYY.US,D,20231204,000000,55.1034,55.1034,53.7916,54.0265,7077.81,0
|
| 6 |
+
AIYY.US,D,20231205,000000,53.8177,53.9489,52.8474,53.7705,5532.82,0
|
| 7 |
+
AIYY.US,D,20231206,000000,55.1034,55.1034,52.9819,52.9819,11168.9,0
|
| 8 |
+
AIYY.US,D,20231207,000000,50.774,50.774,47.3633,48.7008,27366.5,0
|
| 9 |
+
AIYY.US,D,20231208,000000,48.7531,51.5609,48.7531,51.2197,8207.39,0
|
| 10 |
+
AIYY.US,D,20231211,000000,51.2197,51.5609,50.6951,51.3315,14323.3,0
|
| 11 |
+
AIYY.US,D,20231212,000000,51.7186,51.7186,50.774,51.3244,5531.68,0
|
| 12 |
+
AIYY.US,D,20231213,000000,51.7444,51.9523,49.9084,51.7444,16265,0
|
| 13 |
+
AIYY.US,D,20231214,000000,53.0561,54.133,53.0561,54.0255,10758.4,0
|
| 14 |
+
AIYY.US,D,20231215,000000,53.7916,54.3121,53.7916,54.1056,13198.6,0
|
| 15 |
+
AIYY.US,D,20231218,000000,53.9225,54.6045,53.0038,53.574,14145.7,0
|
| 16 |
+
AIYY.US,D,20231219,000000,53.8177,56.9252,53.8177,55.7111,20363,0
|
| 17 |
+
AIYY.US,D,20231220,000000,56.4149,56.4149,52.3748,52.4791,22624.8,0
|
| 18 |
+
AIYY.US,D,20231221,000000,54.5789,54.8941,51.5609,52.1381,15189.1,0
|
| 19 |
+
AIYY.US,D,20231222,000000,52.2432,52.6038,50.9048,51.2792,16987.5,0
|
| 20 |
+
AIYY.US,D,20231226,000000,51.7186,52.9781,51.5087,52.6604,16991,0
|
| 21 |
+
AIYY.US,D,20231227,000000,53.2011,53.8959,52.8204,53.6214,7297.71,0
|
| 22 |
+
AIYY.US,D,20231228,000000,54.4482,54.8941,53.6597,54.1372,5058.73,0
|
| 23 |
+
AIYY.US,D,20231229,000000,54.133,54.133,51.6402,52.0335,18076,0
|
| 24 |
+
AIYY.US,D,20240102,000000,52.6106,53.3719,51.5609,52.4266,20881.6,0
|
| 25 |
+
AIYY.US,D,20240103,000000,51.404,51.6402,50.6951,50.7218,11162,0
|
| 26 |
+
AIYY.US,D,20240104,000000,51.1934,51.4813,50.3796,51.0369,86907.8,0
|
| 27 |
+
AIYY.US,D,20240105,000000,52.1888,52.1888,49.9328,50.3554,59399.2,0
|
| 28 |
+
AIYY.US,D,20240108,000000,50.3554,51.5686,50.0458,51.5485,21898.7,0
|
| 29 |
+
AIYY.US,D,20240109,000000,51.4556,51.6814,50.8638,51.5686,22585.3,0
|
| 30 |
+
AIYY.US,D,20240110,000000,51.9913,52.4705,50.7793,51.8112,24274.6,0
|
| 31 |
+
AIYY.US,D,20240111,000000,51.8225,51.8225,48.1538,49.9979,45481.4,0
|
| 32 |
+
AIYY.US,D,20240112,000000,49.736,50.2683,48.2133,48.3543,26627.9,0
|
| 33 |
+
AIYY.US,D,20240116,000000,47.9307,47.9307,46.3244,46.7473,24863,0
|
| 34 |
+
AIYY.US,D,20240117,000000,45.9575,45.9575,45.0272,45.6466,27457.1,0
|
| 35 |
+
AIYY.US,D,20240118,000000,45.9575,46.0987,44.6889,45.3376,29642.3,0
|
| 36 |
+
AIYY.US,D,20240119,000000,45.8165,46.3665,44.9281,46.3665,15272.3,0
|
| 37 |
+
AIYY.US,D,20240122,000000,47.5367,48.086,46.944,47.9307,19831.6,0
|
| 38 |
+
AIYY.US,D,20240123,000000,48.6071,48.6071,47.7903,48.1379,14012.5,0
|
| 39 |
+
AIYY.US,D,20240124,000000,49.736,49.736,47.3674,47.3674,18256.5,0
|
| 40 |
+
AIYY.US,D,20240125,000000,48.3255,48.3255,46.8592,47.0988,14625.7,0
|
| 41 |
+
AIYY.US,D,20240126,000000,47.9877,47.9877,47.0751,47.2262,12536.6,0
|
| 42 |
+
AIYY.US,D,20240129,000000,47.762,48.5797,47.1281,48.5797,14087.6,0
|
| 43 |
+
AIYY.US,D,20240130,000000,48.6071,48.6071,47.8747,48.1846,12957.3,0
|
| 44 |
+
AIYY.US,D,20240131,000000,48.8618,48.8618,47.2262,47.2543,16927.5,0
|
| 45 |
+
AIYY.US,D,20240201,000000,48.4951,48.4951,45.9524,47.5647,21445,0
|
| 46 |
+
AIYY.US,D,20240202,000000,47.5089,47.762,46.606,47.6495,12815.4,0
|
| 47 |
+
AIYY.US,D,20240205,000000,47.7903,47.8185,46.0423,46.5471,27756.5,0
|
| 48 |
+
AIYY.US,D,20240206,000000,47.4802,48.6813,46.8905,48.5227,32602.4,0
|
| 49 |
+
AIYY.US,D,20240207,000000,48.8176,49.0198,48.038,48.596,23061.2,0
|
| 50 |
+
AIYY.US,D,20240208,000000,48.7602,49.4527,48.5003,49.2263,17182.6,0
|
| 51 |
+
AIYY.US,D,20240209,000000,48.8176,49.5107,48.8176,49.4532,32294.6,0
|
| 52 |
+
AIYY.US,D,20240212,000000,49.106,51.6759,49.106,51.3668,33020,0
|
| 53 |
+
AIYY.US,D,20240213,000000,50.3189,51.0407,49.1354,50.2037,13042.9,0
|
| 54 |
+
AIYY.US,D,20240214,000000,50.8098,50.8098,49.7994,50.2612,25203.7,0
|
| 55 |
+
AIYY.US,D,20240215,000000,50.8098,51.7051,50.4355,51.5912,14383.8,0
|
| 56 |
+
AIYY.US,D,20240216,000000,50.8964,52.108,49.7994,49.9737,25013.8,0
|
| 57 |
+
AIYY.US,D,20240220,000000,49.7994,49.9669,47.0278,47.7499,24105.6,0
|
| 58 |
+
AIYY.US,D,20240221,000000,47.461,48.2409,46.1904,48.2409,16152.1,0
|
| 59 |
+
AIYY.US,D,20240222,000000,48.7889,48.7889,47.0566,47.4165,18352.8,0
|
| 60 |
+
AIYY.US,D,20240223,000000,47.6342,47.6342,46.2775,47.0267,15971,0
|
| 61 |
+
AIYY.US,D,20240226,000000,47.3457,50.2326,46.7101,50.2326,16348.9,0
|
| 62 |
+
AIYY.US,D,20240227,000000,50.9254,51.3582,50.3805,51.0407,9052.91,0
|
| 63 |
+
AIYY.US,D,20240228,000000,51.2431,51.3294,50.3765,50.5495,16212.4,0
|
| 64 |
+
AIYY.US,D,20240229,000000,53.7831,56.4973,53.7831,55.3619,90548.5,0
|
| 65 |
+
AIYY.US,D,20240301,000000,54.736,54.736,51.9642,54.4477,16972,0
|
| 66 |
+
AIYY.US,D,20240304,000000,55.5442,56.5256,52.1668,52.4836,19973.2,0
|
| 67 |
+
AIYY.US,D,20240305,000000,51.6468,51.7051,47.9232,48.4138,63034.7,0
|
| 68 |
+
AIYY.US,D,20240306,000000,50.6719,51.2575,49.4697,50.2711,32846.6,0
|
| 69 |
+
AIYY.US,D,20240307,000000,51.1959,51.1959,49.2541,49.3468,31655.9,0
|
| 70 |
+
AIYY.US,D,20240308,000000,50.4561,50.9737,49.2541,49.5317,46643.4,0
|
| 71 |
+
AIYY.US,D,20240311,000000,49.8708,50.0251,48.8575,48.9456,38610.9,0
|
| 72 |
+
AIYY.US,D,20240312,000000,49.3157,49.3157,47.4666,48.9084,23357,0
|
| 73 |
+
AIYY.US,D,20240313,000000,49.2541,49.2541,48.3912,48.6368,22979.7,0
|
| 74 |
+
AIYY.US,D,20240314,000000,48.6368,48.6368,46.1099,46.6958,29763.7,0
|
| 75 |
+
AIYY.US,D,20240315,000000,46.2644,46.9423,45.5251,46.511,15028.3,0
|
| 76 |
+
AIYY.US,D,20240318,000000,46.8499,47.0042,46.2335,46.9733,20777.4,0
|
| 77 |
+
AIYY.US,D,20240319,000000,46.8194,46.8194,45.6168,46.3877,32593.2,0
|
| 78 |
+
AIYY.US,D,20240320,000000,46.8194,46.9733,45.8204,46.9733,21217.3,0
|
| 79 |
+
AIYY.US,D,20240321,000000,48.1132,48.1132,46.7267,46.8809,32781.7,0
|
| 80 |
+
AIYY.US,D,20240322,000000,46.5419,46.8343,45.5251,46.1099,30168.6,0
|
| 81 |
+
AIYY.US,D,20240325,000000,46.2335,46.3877,45.0312,46.0489,36758.3,0
|
| 82 |
+
AIYY.US,D,20240326,000000,46.3565,46.4185,45.3088,46.3565,48542,0
|
| 83 |
+
AIYY.US,D,20240327,000000,46.6644,46.6644,45.0928,45.7716,40828.1,0
|
| 84 |
+
AIYY.US,D,20240328,000000,46.1099,46.2208,45.5251,45.6787,22210.1,0
|
| 85 |
+
AIYY.US,D,20240401,000000,45.9251,45.9251,44.5689,44.9697,37766.7,0
|
| 86 |
+
AIYY.US,D,20240402,000000,44.8159,44.8159,43.4906,44.1065,39199.1,0
|
| 87 |
+
AIYY.US,D,20240403,000000,44.4769,44.4769,43.4292,43.7366,66695.1,0
|
| 88 |
+
AIYY.US,D,20240404,000000,44.6637,44.7479,43.0068,43.0394,37763.8,0
|
| 89 |
+
AIYY.US,D,20240405,000000,42.2928,43.5265,42.2928,43.4619,15928.8,0
|
| 90 |
+
AIYY.US,D,20240408,000000,43.1044,43.7538,43.1044,43.2672,21063.2,0
|
| 91 |
+
AIYY.US,D,20240409,000000,43.6236,43.6236,42.7146,43.1699,17683.5,0
|
| 92 |
+
AIYY.US,D,20240410,000000,42.2275,42.5197,41.2367,41.3183,71109,0
|
| 93 |
+
AIYY.US,D,20240411,000000,41.1229,41.7731,40.5057,41.3183,31945,0
|
| 94 |
+
AIYY.US,D,20240412,000000,41.4153,41.4153,39.3033,39.661,33055.1,0
|
| 95 |
+
AIYY.US,D,20240415,000000,40.1486,40.1486,37.1927,37.4201,35105.5,0
|
| 96 |
+
AIYY.US,D,20240416,000000,38.3296,38.3296,36.3075,36.933,20823.4,0
|
| 97 |
+
AIYY.US,D,20240417,000000,36.933,37.6799,36.5429,37.0949,14196.5,0
|
| 98 |
+
AIYY.US,D,20240418,000000,37.3226,38.0354,36.6653,37.336,12653.2,0
|
| 99 |
+
AIYY.US,D,20240419,000000,37.4201,38.0003,36.9652,37.2575,13206.4,0
|
| 100 |
+
AIYY.US,D,20240422,000000,37.4528,38.5242,37.1029,38.4597,34944.1,0
|
| 101 |
+
AIYY.US,D,20240423,000000,38.9793,39.207,38.5404,39.1199,12352.7,0
|
| 102 |
+
AIYY.US,D,20240424,000000,40.2463,40.2463,38.8494,39.4011,11475,0
|
| 103 |
+
AIYY.US,D,20240425,000000,38.6871,39.3033,38.5242,39.1743,11312.1,0
|
| 104 |
+
AIYY.US,D,20240426,000000,39.9862,39.9862,39.4667,39.8883,21384.3,0
|
| 105 |
+
AIYY.US,D,20240429,000000,40.7663,40.7663,39.8883,40.2136,19574.1,0
|
| 106 |
+
AIYY.US,D,20240430,000000,40.5706,40.5706,39.532,39.6941,11536,0
|
| 107 |
+
AIYY.US,D,20240501,000000,39.9862,40.7329,39.4828,40.1161,12664.3,0
|
| 108 |
+
AIYY.US,D,20240502,000000,41.0906,41.0906,39.5312,40.5057,12392.4,0
|
| 109 |
+
AIYY.US,D,20240503,000000,41.2532,41.2853,40.4512,40.9931,30700.7,0
|
| 110 |
+
AIYY.US,D,20240506,000000,40.6829,41.473,40.4809,41.1861,15499.6,0
|
| 111 |
+
AIYY.US,D,20240507,000000,41.2863,41.5554,40.8839,41.2863,8573.12,0
|
| 112 |
+
AIYY.US,D,20240508,000000,40.3469,41.2537,40.3131,41.2537,28880.2,0
|
| 113 |
+
AIYY.US,D,20240509,000000,40.7831,41.5215,40.7831,41.1523,14234.4,0
|
| 114 |
+
AIYY.US,D,20240510,000000,40.9511,41.7633,40.3137,40.6158,16008.2,0
|
| 115 |
+
AIYY.US,D,20240513,000000,41.2195,41.8236,40.9511,41.3535,13256.3,0
|
| 116 |
+
AIYY.US,D,20240514,000000,41.5891,41.958,41.5378,41.8238,18379,0
|
| 117 |
+
AIYY.US,D,20240515,000000,42.2265,42.2265,41.7939,42.0587,10106.8,0
|
| 118 |
+
AIYY.US,D,20240516,000000,41.958,42.2265,41.8574,42.2265,10739.2,0
|
| 119 |
+
AIYY.US,D,20240517,000000,41.958,42.2939,41.6562,42.0927,11717,0
|
| 120 |
+
AIYY.US,D,20240520,000000,41.7233,42.1588,41.0521,41.9918,19513.7,0
|
| 121 |
+
AIYY.US,D,20240521,000000,41.421,41.8911,41.1861,41.8911,10256,0
|
| 122 |
+
AIYY.US,D,20240522,000000,41.5215,41.7838,39.7763,39.9776,11722.6,0
|
| 123 |
+
AIYY.US,D,20240523,000000,40.1792,40.6158,38.2658,38.5007,21738,0
|
| 124 |
+
AIYY.US,D,20240524,000000,38.5007,38.8361,38.2384,38.534,9586.34,0
|
| 125 |
+
AIYY.US,D,20240528,000000,39.1384,39.1384,37.9637,38.534,17550.5,0
|
| 126 |
+
AIYY.US,D,20240529,000000,37.9304,38.9706,37.8628,38.1313,15733.8,0
|
| 127 |
+
AIYY.US,D,20240530,000000,40.3469,43.4685,40.3469,43.4685,156223,0
|
| 128 |
+
AIYY.US,D,20240531,000000,43.2675,44.4757,43.2675,44.408,45553.7,0
|
| 129 |
+
AIYY.US,D,20240603,000000,44.9118,45.18,43.8039,44.576,19999.9,0
|
| 130 |
+
AIYY.US,D,20240604,000000,44.274,44.9118,44.274,44.9118,15402.8,0
|
| 131 |
+
AIYY.US,D,20240605,000000,45.3148,45.4492,44.8116,45.4492,37854.6,0
|
| 132 |
+
AIYY.US,D,20240606,000000,45.5029,45.6113,45.0615,45.2878,30349.5,0
|
| 133 |
+
AIYY.US,D,20240607,000000,45.5749,45.7541,44.7496,44.8569,34215.1,0
|
| 134 |
+
AIYY.US,D,20240610,000000,44.4265,46.4358,43.5649,46.3645,22704.1,0
|
| 135 |
+
AIYY.US,D,20240611,000000,46.041,46.7949,45.5749,46.5075,15856.2,0
|
| 136 |
+
AIYY.US,D,20240612,000000,46.8665,47.7276,46.8665,47.1534,20543,0
|
| 137 |
+
AIYY.US,D,20240613,000000,47.3685,47.3685,45.8184,45.8982,14644.8,0
|
| 138 |
+
AIYY.US,D,20240614,000000,45.7541,45.7541,42.945,43.7086,29197.8,0
|
| 139 |
+
AIYY.US,D,20240617,000000,43.7086,43.9596,42.7394,43.9596,22525.2,0
|
| 140 |
+
AIYY.US,D,20240618,000000,43.7086,44.1393,43.3141,43.4212,27706.4,0
|
| 141 |
+
AIYY.US,D,20240620,000000,43.5292,43.5292,41.3406,41.8066,26320,0
|
| 142 |
+
AIYY.US,D,20240621,000000,41.3043,41.3043,40.0888,41.0528,23571.3,0
|
| 143 |
+
AIYY.US,D,20240624,000000,41.1609,41.6993,40.9811,41.5912,14201.2,0
|
| 144 |
+
AIYY.US,D,20240625,000000,41.9139,41.9139,41.11,41.5912,11715.5,0
|
| 145 |
+
AIYY.US,D,20240626,000000,41.4841,41.873,41.4841,41.8066,14601.4,0
|
| 146 |
+
AIYY.US,D,20240627,000000,42.1656,42.1656,41.5554,42.1298,22671.5,0
|
| 147 |
+
AIYY.US,D,20240628,000000,42.6679,42.6679,41.8066,42.2014,19586.1,0
|
| 148 |
+
AIYY.US,D,20240701,000000,42.5601,42.5601,41.9681,42.022,28680,0
|
| 149 |
+
AIYY.US,D,20240702,000000,42.4169,42.7751,41.3402,41.5198,35934.5,0
|
| 150 |
+
AIYY.US,D,20240703,000000,41.5912,42.5601,41.1609,42.1298,25509.4,0
|
| 151 |
+
AIYY.US,D,20240705,000000,42.3422,43.4564,41.7849,43.3822,16277.4,0
|
| 152 |
+
AIYY.US,D,20240708,000000,42.973,44.1068,42.973,43.5308,26404.2,0
|
| 153 |
+
AIYY.US,D,20240709,000000,43.3449,43.6979,41.4874,43.0852,30989.5,0
|
| 154 |
+
AIYY.US,D,20240710,000000,43.0852,43.7161,42.4532,43.7161,40052,0
|
| 155 |
+
AIYY.US,D,20240711,000000,43.6051,44.5706,43.419,43.8646,21127.7,0
|
| 156 |
+
AIYY.US,D,20240712,000000,43.5677,44.2734,43.4933,43.939,6767.77,0
|
| 157 |
+
AIYY.US,D,20240715,000000,43.902,44.8677,43.878,44.7935,12821.8,0
|
| 158 |
+
AIYY.US,D,20240716,000000,44.6819,45.1279,43.9762,44.6819,5428.32,0
|
| 159 |
+
AIYY.US,D,20240717,000000,44.0131,44.5706,43.475,44.2367,8986.54,0
|
| 160 |
+
AIYY.US,D,20240718,000000,44.4589,44.4589,42.0267,42.4164,13083.2,0
|
| 161 |
+
AIYY.US,D,20240719,000000,41.9709,42.6765,41.5619,41.7476,29104.6,0
|
| 162 |
+
AIYY.US,D,20240722,000000,42.1194,42.6206,41.7107,42.2307,10955.1,0
|
| 163 |
+
AIYY.US,D,20240723,000000,41.9709,43.2138,41.6742,42.7878,8990.04,0
|
| 164 |
+
AIYY.US,D,20240724,000000,42.3422,42.3809,39.5563,39.8908,22407.6,0
|
| 165 |
+
AIYY.US,D,20240725,000000,40.0393,41.3394,38.7764,40.4107,12756.9,0
|
| 166 |
+
AIYY.US,D,20240726,000000,40.8194,41.3394,40.7077,41.2273,7120.2,0
|
| 167 |
+
AIYY.US,D,20240729,000000,41.042,41.6363,40.8194,41.2654,5408.67,0
|
| 168 |
+
AIYY.US,D,20240730,000000,41.2654,41.5214,39.5193,40.4107,10561.5,0
|
| 169 |
+
AIYY.US,D,20240731,000000,40.6707,41.525,40.6318,40.7451,5655.56,0
|
| 170 |
+
AIYY.US,D,20240801,000000,40.6338,40.8563,38.8877,39.3337,11905.3,0
|
| 171 |
+
AIYY.US,D,20240802,000000,38.2935,38.4283,37.0495,37.7364,11207.7,0
|
| 172 |
+
AIYY.US,D,20240805,000000,35.1736,37.3651,33.428,37.0306,16622.6,0
|
| 173 |
+
AIYY.US,D,20240806,000000,36.8076,37.5505,36.7708,37.1051,12309.4,0
|
| 174 |
+
AIYY.US,D,20240807,000000,37.3246,38.2876,36.1303,36.3617,12431.8,0
|
| 175 |
+
AIYY.US,D,20240808,000000,36.4388,38.6343,36.3617,38.5573,17562.9,0
|
| 176 |
+
AIYY.US,D,20240809,000000,38.8655,38.9217,38.3646,38.827,10133.2,0
|
| 177 |
+
AIYY.US,D,20240812,000000,38.5189,38.7496,38.2105,38.5189,10450.2,0
|
| 178 |
+
AIYY.US,D,20240813,000000,38.4416,39.2505,38.4416,39.0965,8384.5,0
|
| 179 |
+
AIYY.US,D,20240814,000000,39.6741,39.6741,39.0965,39.4432,5706.84,0
|
| 180 |
+
AIYY.US,D,20240815,000000,39.8668,40.2448,39.7126,40.2136,14660.6,0
|
| 181 |
+
AIYY.US,D,20240816,000000,40.5603,40.5603,39.9632,40.175,14228.6,0
|
| 182 |
+
AIYY.US,D,20240819,000000,40.0594,40.3677,40.0209,40.098,14769.4,0
|
| 183 |
+
AIYY.US,D,20240820,000000,39.9055,40.2131,38.6343,39.1351,14514.7,0
|
| 184 |
+
AIYY.US,D,20240821,000000,39.5973,39.6741,39.0581,39.5973,8490.42,0
|
| 185 |
+
AIYY.US,D,20240822,000000,39.1736,39.3276,38.2618,38.4801,10586.5,0
|
| 186 |
+
AIYY.US,D,20240823,000000,38.5189,39.1736,38.4801,39.0965,7923.16,0
|
| 187 |
+
AIYY.US,D,20240826,000000,39.2119,39.3276,38.9039,39.0965,6961.81,0
|
| 188 |
+
AIYY.US,D,20240827,000000,38.5957,38.9811,37.8487,38.0949,12603.4,0
|
| 189 |
+
AIYY.US,D,20240828,000000,37.787,37.9022,36.3617,37.132,12098.5,0
|
| 190 |
+
AIYY.US,D,20240829,000000,36.901,37.6327,36.8625,37.209,13291.7,0
|
| 191 |
+
AIYY.US,D,20240830,000000,37.209,37.6134,36.9781,37.5942,5172.29,0
|
| 192 |
+
AIYY.US,D,20240903,000000,36.9781,37.9216,36.9781,37.7097,12276.1,0
|
| 193 |
+
AIYY.US,D,20240904,000000,37.5555,38.1719,37.0554,38.0179,21855.1,0
|
| 194 |
+
AIYY.US,D,20240905,000000,31.8937,34.4743,31.5853,34.3586,71551.7,0
|
| 195 |
+
AIYY.US,D,20240906,000000,34.1195,35.1403,33.9192,34.5984,13140.8,0
|
| 196 |
+
AIYY.US,D,20240909,000000,34.6011,35.2391,34.521,34.9624,15602.6,0
|
| 197 |
+
AIYY.US,D,20240910,000000,35.1632,35.1632,34.7618,35.123,8028.79,0
|
| 198 |
+
AIYY.US,D,20240911,000000,35.2032,35.2834,34.7215,35.2434,21138.5,0
|
| 199 |
+
AIYY.US,D,20240912,000000,35.5244,35.5646,35.2834,35.5646,16725.5,0
|
| 200 |
+
AIYY.US,D,20240913,000000,35.7252,36.5279,35.3838,35.7821,8497.9,0
|
| 201 |
+
AIYY.US,D,20240916,000000,36.1263,36.2467,35.6581,36.0863,17256.6,0
|
| 202 |
+
AIYY.US,D,20240917,000000,36.0061,36.8085,35.9258,36.2467,5075.92,0
|
| 203 |
+
AIYY.US,D,20240918,000000,36.3273,37.0898,36.0461,36.2871,32250.2,0
|
| 204 |
+
AIYY.US,D,20240919,000000,36.8089,37.0496,36.5279,36.6483,16101.9,0
|
| 205 |
+
AIYY.US,D,20240920,000000,36.9694,36.9694,36.0461,36.6885,4881.35,0
|
| 206 |
+
AIYY.US,D,20240923,000000,36.3273,36.8489,36.2074,36.7285,17604.4,0
|
| 207 |
+
AIYY.US,D,20240924,000000,36.9694,36.9694,36.3273,36.6042,5199.98,0
|
| 208 |
+
AIYY.US,D,20240925,000000,36.4475,37.6515,36.4475,37.6115,5494.45,0
|
| 209 |
+
AIYY.US,D,20240926,000000,38.1334,38.1334,37.3306,37.652,10222,0
|
| 210 |
+
AIYY.US,D,20240927,000000,38.0534,38.0534,37.2102,37.4512,3809.61,0
|
| 211 |
+
AIYY.US,D,20240930,000000,37.2504,37.652,37.0898,37.4298,11471.9,0
|
| 212 |
+
AIYY.US,D,20241001,000000,37.411,37.411,34.9228,35.2434,25649.6,0
|
| 213 |
+
AIYY.US,D,20241002,000000,35.5244,35.8082,35.123,35.5646,12075.8,0
|
| 214 |
+
AIYY.US,D,20241003,000000,35.444,35.7652,35.1815,35.7652,7527.31,0
|
| 215 |
+
AIYY.US,D,20241004,000000,36.1263,36.8089,35.7255,36.8089,11813.5,0
|
| 216 |
+
AIYY.US,D,20241007,000000,36.8891,36.8891,36.5279,36.7688,6150.89,0
|
| 217 |
+
AIYY.US,D,20241008,000000,37.2102,37.2102,36.7153,37.0638,4715.43,0
|
| 218 |
+
AIYY.US,D,20241009,000000,37.2102,38.7468,37.0898,38.7468,13175.2,0
|
| 219 |
+
AIYY.US,D,20241010,000000,38.013,38.9363,37.2906,38.9363,6332,0
|
| 220 |
+
AIYY.US,D,20241011,000000,38.3744,40.3412,38.3744,39.9799,15251.4,0
|
| 221 |
+
AIYY.US,D,20241014,000000,40.261,40.5018,39.6833,40.301,32519.5,0
|
| 222 |
+
AIYY.US,D,20241015,000000,40.1403,40.7827,38.575,38.6048,6133.7,0
|
| 223 |
+
AIYY.US,D,20241016,000000,38.9363,38.9765,37.6917,38.5874,15159.5,0
|
| 224 |
+
AIYY.US,D,20241017,000000,38.5348,38.9761,37.9327,38.3744,8456.29,0
|
| 225 |
+
AIYY.US,D,20241018,000000,38.896,38.896,38.013,38.013,13024.5,0
|
| 226 |
+
AIYY.US,D,20241021,000000,38.6152,38.6297,37.6114,37.9327,34762.3,0
|
| 227 |
+
AIYY.US,D,20241022,000000,38.1334,38.1334,37.5313,37.5714,13507.8,0
|
| 228 |
+
AIYY.US,D,20241023,000000,37.973,37.973,36.2467,36.4475,36928.2,0
|
| 229 |
+
AIYY.US,D,20241024,000000,37.5123,37.5123,36.8581,37.2506,21617.6,0
|
| 230 |
+
AIYY.US,D,20241025,000000,37.9048,38.2629,37.5123,37.5996,34872.2,0
|
| 231 |
+
AIYY.US,D,20241028,000000,37.7303,38.7336,37.6642,38.559,32574.1,0
|
| 232 |
+
AIYY.US,D,20241029,000000,38.821,38.821,38.1011,38.559,22229.3,0
|
| 233 |
+
AIYY.US,D,20241030,000000,38.2103,39.4098,38.1666,38.2103,18058.8,0
|
| 234 |
+
AIYY.US,D,20241031,000000,38.6028,38.6028,36.291,36.6398,28337.2,0
|
| 235 |
+
AIYY.US,D,20241101,000000,36.8581,38.1666,36.8581,37.1197,17306.6,0
|
| 236 |
+
AIYY.US,D,20241104,000000,37.5123,37.5123,36.073,36.9888,20835.4,0
|
| 237 |
+
AIYY.US,D,20241105,000000,37.1634,39.0827,37.1634,39.0827,15008.6,0
|
| 238 |
+
AIYY.US,D,20241106,000000,39.7368,40.604,39.5908,40.0422,27376.8,0
|
| 239 |
+
AIYY.US,D,20241107,000000,40.3475,40.7214,39.664,39.9985,23880.8,0
|
| 240 |
+
AIYY.US,D,20241108,000000,39.9985,39.9985,38.6901,39.6935,36360.7,0
|
| 241 |
+
AIYY.US,D,20241111,000000,40.7401,41.6998,40.3701,40.6093,41366.6,0
|
| 242 |
+
AIYY.US,D,20241112,000000,40.1296,40.522,39.2569,40.2603,31630.7,0
|
| 243 |
+
AIYY.US,D,20241113,000000,40.3038,41.2635,39.5625,39.5625,28094.1,0
|
| 244 |
+
AIYY.US,D,20241114,000000,39.8638,39.9549,38.3847,38.559,39556.8,0
|
| 245 |
+
AIYY.US,D,20241115,000000,38.4282,38.559,37.3377,38.0795,52545.4,0
|
| 246 |
+
AIYY.US,D,20241118,000000,38.3847,39.0808,37.9922,38.9082,91517.9,0
|
| 247 |
+
AIYY.US,D,20241119,000000,40.1732,45.2766,40.1296,45.1457,140834,0
|
| 248 |
+
AIYY.US,D,20241120,000000,44.9276,45.233,43.091,44.6657,142219,0
|
| 249 |
+
AIYY.US,D,20241121,000000,45.8071,47.5544,44.7592,46.8543,69080.3,0
|
| 250 |
+
AIYY.US,D,20241122,000000,46.8589,48.4256,46.2828,48.2828,77220,0
|
| 251 |
+
AIYY.US,D,20241125,000000,48.7114,48.8065,47.7589,48.1876,74775.7,0
|
| 252 |
+
AIYY.US,D,20241126,000000,46.7112,48.0921,45.3782,46.0924,48952.7,0
|
| 253 |
+
AIYY.US,D,20241127,000000,46.3782,46.5688,44.9972,46.2828,26613.6,0
|
| 254 |
+
AIYY.US,D,20241129,000000,47.6161,49.2117,46.9494,47.0923,22366.7,0
|
| 255 |
+
AIYY.US,D,20241202,000000,47.902,48.2351,45.9019,46.0924,51207.4,0
|
| 256 |
+
AIYY.US,D,20241203,000000,45.3307,47.2827,44.9497,46.7112,36296.7,0
|
| 257 |
+
AIYY.US,D,20241204,000000,47.4255,49.4732,47.3782,47.5683,48686.8,0
|
| 258 |
+
AIYY.US,D,20241205,000000,48.0921,49.854,47.7113,47.7589,27436,0
|
| 259 |
+
AIYY.US,D,20241206,000000,48.759,50.7112,48.4256,50.7112,46902.1,0
|
| 260 |
+
AIYY.US,D,20241209,000000,51.7588,52.9969,50.3781,51.9493,79664.8,0
|
| 261 |
+
AIYY.US,D,20241210,000000,48.1876,54.949,46.8543,52.3299,91402.8,0
|
| 262 |
+
AIYY.US,D,20241211,000000,49.9494,50.358,46.8065,48.5686,88762.7,0
|
| 263 |
+
AIYY.US,D,20241212,000000,47.7589,50.3781,47.5683,48.6636,205932,0
|
| 264 |
+
AIYY.US,D,20241213,000000,48.4732,50.6592,47.2891,50.1399,319919,0
|
| 265 |
+
AIYY.US,D,20241216,000000,50.0924,53.7112,49.6162,53.7112,177333,0
|
| 266 |
+
AIYY.US,D,20241217,000000,52.9969,54.3777,52.6941,53.8062,110138,0
|
| 267 |
+
AIYY.US,D,20241218,000000,53.854,54.955,48.6164,49.8064,309972,0
|
| 268 |
+
AIYY.US,D,20241219,000000,48.7769,49.8677,42.5953,44.4134,273902,0
|
| 269 |
+
AIYY.US,D,20241220,000000,44.466,45.9719,43.1668,45.6082,135845,0
|
| 270 |
+
AIYY.US,D,20241223,000000,45.7641,46.0237,44.4134,44.7771,120562,0
|
| 271 |
+
AIYY.US,D,20241224,000000,44.9329,45.4502,44.4652,45.2966,39674.5,0
|
| 272 |
+
AIYY.US,D,20241226,000000,45.2966,46.9587,45.0367,46.9587,100022,0
|
| 273 |
+
AIYY.US,D,20241227,000000,46.7509,46.855,44.5693,45.4003,123871,0
|
| 274 |
+
AIYY.US,D,20241230,000000,44.8809,45.3064,43.5825,45.0888,84182.7,0
|
| 275 |
+
AIYY.US,D,20241231,000000,45.6082,45.7122,43.9984,44.3615,87393.5,0
|
| 276 |
+
AIYY.US,D,20250102,000000,44.8809,45.2966,43.946,44.6729,97390.7,0
|
| 277 |
+
AIYY.US,D,20250103,000000,44.9329,47.1146,44.6729,46.9069,86395.4,0
|
| 278 |
+
AIYY.US,D,20250106,000000,47.6342,48.2575,46.9848,47.1666,180510,0
|
| 279 |
+
AIYY.US,D,20250107,000000,47.3223,47.5302,45.5563,46.2315,101941,0
|
| 280 |
+
AIYY.US,D,20250108,000000,44.9329,45.4003,42.9591,43.3225,162557,0
|
| 281 |
+
AIYY.US,D,20250110,000000,42.5953,42.7514,41.0891,42.3875,254570,0
|
| 282 |
+
AIYY.US,D,20250113,000000,40.8811,41.1409,39.8687,40.7252,217085,0
|
| 283 |
+
AIYY.US,D,20250114,000000,41.5047,42.1279,39.9462,40.8292,200075,0
|
| 284 |
+
AIYY.US,D,20250115,000000,42.0187,42.5953,41.2978,41.5047,192305,0
|
| 285 |
+
AIYY.US,D,20250116,000000,41.8659,42.4655,41.4379,42.0842,122071,0
|
| 286 |
+
AIYY.US,D,20250117,000000,42.5746,42.7136,41.8115,41.9751,190991,0
|
| 287 |
+
AIYY.US,D,20250121,000000,42.4655,43.1743,41.4304,42.7925,221146,0
|
| 288 |
+
AIYY.US,D,20250122,000000,43.9919,44.21,42.52,42.5746,268010,0
|
| 289 |
+
AIYY.US,D,20250123,000000,42.3568,43.2288,41.5394,43.2288,87256.1,0
|
| 290 |
+
AIYY.US,D,20250124,000000,43.3649,43.7755,41.7295,41.9751,155096,0
|
| 291 |
+
AIYY.US,D,20250127,000000,40.0669,41.222,38.9766,39.6309,143490,0
|
| 292 |
+
AIYY.US,D,20250128,000000,39.8763,41.7007,39.3583,41.4298,115081,0
|
| 293 |
+
AIYY.US,D,20250129,000000,41.4338,41.7024,40.0408,40.3942,56656.8,0
|
| 294 |
+
AIYY.US,D,20250130,000000,40.8847,41.266,40.3398,41.1573,64197.4,0
|
| 295 |
+
AIYY.US,D,20250131,000000,41.4844,41.7024,39.9375,40.503,75322.8,0
|
| 296 |
+
AIYY.US,D,20250203,000000,38.7587,40.6133,38.5404,40.2852,78998.6,0
|
| 297 |
+
AIYY.US,D,20250204,000000,41.3207,42.7382,41.2118,42.7382,51065.8,0
|
| 298 |
+
AIYY.US,D,20250205,000000,42.7382,43.2288,42.5474,43.2288,61797.6,0
|
| 299 |
+
AIYY.US,D,20250206,000000,43.5014,43.6104,42.7386,43.1743,45702.9,0
|
| 300 |
+
AIYY.US,D,20250207,000000,43.279,43.6648,42.5753,42.9563,125627,0
|
| 301 |
+
AIYY.US,D,20250210,000000,43.4054,45.1911,43.2832,44.4827,121540,0
|
| 302 |
+
AIYY.US,D,20250211,000000,44.21,44.4279,40.8847,40.9938,159925,0
|
| 303 |
+
AIYY.US,D,20250212,000000,40.503,41.8659,40.3942,41.6479,141052,0
|
| 304 |
+
AIYY.US,D,20250213,000000,41.94,42.1406,41.4247,42.1121,81911,0
|
| 305 |
+
AIYY.US,D,20250214,000000,42.0547,42.1121,40.4511,40.7369,177755,0
|
| 306 |
+
AIYY.US,D,20250218,000000,40.9662,41.3672,40.5651,40.9662,98434.5,0
|
| 307 |
+
AIYY.US,D,20250219,000000,40.8516,41.3672,39.8133,39.9346,89141.1,0
|
| 308 |
+
AIYY.US,D,20250220,000000,39.5911,39.763,36.8981,38.6743,135339,0
|
| 309 |
+
AIYY.US,D,20250221,000000,38.8463,38.9607,36.9553,36.9553,82885.9,0
|
| 310 |
+
AIYY.US,D,20250224,000000,36.8981,36.8981,34.7208,35.2939,227484,0
|
| 311 |
+
AIYY.US,D,20250225,000000,34.8611,35.1794,33.34,34.6064,73552.9,0
|
| 312 |
+
AIYY.US,D,20250226,000000,35.0074,35.9792,34.6347,34.6634,57041.9,0
|
| 313 |
+
AIYY.US,D,20250227,000000,33.5176,34.2005,31.5629,32.0853,93809,0
|
| 314 |
+
AIYY.US,D,20250228,000000,31.226,32.2571,30.7102,31.5124,54781.3,0
|
| 315 |
+
AIYY.US,D,20250303,000000,31.7415,32.4004,29.7935,29.7935,70634.3,0
|
| 316 |
+
AIYY.US,D,20250304,000000,28.9376,30.8766,28.4758,29.9653,78467.8,0
|
| 317 |
+
AIYY.US,D,20250305,000000,30.1947,30.7102,29.6124,30.6529,58398.9,0
|
| 318 |
+
AIYY.US,D,20250306,000000,30.0226,30.3952,28.9341,29.2777,46859.4,0
|
| 319 |
+
AIYY.US,D,20250307,000000,28.9341,30.4055,28.5903,30.2518,101811,0
|
| 320 |
+
AIYY.US,D,20250310,000000,29.5636,29.7935,28.0745,28.533,171651,0
|
| 321 |
+
AIYY.US,D,20250311,000000,28.6477,29.507,28.3325,28.7051,77741.2,0
|
| 322 |
+
AIYY.US,D,20250312,000000,29.7363,29.8508,28.7633,29.6789,179781,0
|
| 323 |
+
AIYY.US,D,20250313,000000,29.6851,29.6918,28.4691,28.8364,92526.3,0
|
| 324 |
+
AIYY.US,D,20250314,000000,29.3863,29.7833,29.2031,29.6307,161403,0
|
| 325 |
+
AIYY.US,D,20250317,000000,29.5085,30.296,29.4472,29.9973,64023.4,0
|
| 326 |
+
AIYY.US,D,20250318,000000,29.9361,30.3332,29.4406,30.1806,62303.2,0
|
| 327 |
+
AIYY.US,D,20250319,000000,30.4858,31.097,30.4249,30.7915,76582.4,0
|
| 328 |
+
AIYY.US,D,20250320,000000,30.7903,31.097,30.6692,30.9136,29939.2,0
|
| 329 |
+
AIYY.US,D,20250321,000000,30.7304,31.3412,30.4249,31.097,47270.8,0
|
| 330 |
+
AIYY.US,D,20250324,000000,31.7689,32.1892,31.6083,32.0132,80771,0
|
| 331 |
+
AIYY.US,D,20250325,000000,32.3182,32.3798,31.7079,32.1357,31508.9,0
|
| 332 |
+
AIYY.US,D,20250326,000000,32.1968,32.5021,31.1884,31.7079,33868.8,0
|
| 333 |
+
AIYY.US,D,20250327,000000,31.5246,31.6469,30.8834,31.1578,25731.1,0
|
| 334 |
+
AIYY.US,D,20250328,000000,30.8834,31.0351,29.5701,30.2417,59252.8,0
|
| 335 |
+
AIYY.US,D,20250331,000000,29.3253,29.5695,28.5909,29.2642,47224.1,0
|
| 336 |
+
AIYY.US,D,20250401,000000,29.5695,29.9348,28.7742,29.7529,46985.5,0
|
| 337 |
+
AIYY.US,D,20250402,000000,29.0809,30.6692,29.0802,30.4249,34761.1,0
|
| 338 |
+
AIYY.US,D,20250403,000000,28.9586,29.0586,27.8591,28.2867,119537,0
|
| 339 |
+
AIYY.US,D,20250404,000000,27.37,27.7362,25.5374,26.6983,92843.6,0
|
| 340 |
+
AIYY.US,D,20250407,000000,25.0487,28.1034,24.1321,26.9425,105291,0
|
| 341 |
+
AIYY.US,D,20250408,000000,28.4088,28.5309,25.3541,25.8429,74675.5,0
|
| 342 |
+
AIYY.US,D,20250409,000000,25.5374,29.7027,25.4762,29.2642,105527,0
|
| 343 |
+
AIYY.US,D,20250410,000000,28.7494,28.8635,27.6925,28.5587,82684.2,0
|
| 344 |
+
AIYY.US,D,20250411,000000,28.5267,28.8155,27.7901,28.6872,62464,0
|
| 345 |
+
AIYY.US,D,20250414,000000,29.3932,29.6498,27.9813,28.4944,60345.4,0
|
| 346 |
+
AIYY.US,D,20250415,000000,28.4936,28.5581,27.9813,28.4944,51292.4,0
|
| 347 |
+
AIYY.US,D,20250416,000000,28.0454,28.3662,27.2111,27.6603,79299.6,0
|
| 348 |
+
AIYY.US,D,20250417,000000,27.7888,27.9171,27.3413,27.7244,26622.9,0
|
| 349 |
+
AIYY.US,D,20250421,000000,27.2753,27.5962,27.0827,27.5962,79846.1,0
|
| 350 |
+
AIYY.US,D,20250422,000000,27.9171,28.4285,27.7565,28.3662,37828.3,0
|
| 351 |
+
AIYY.US,D,20250423,000000,29.0022,29.3609,28.6872,28.8155,48015.6,0
|
| 352 |
+
AIYY.US,D,20250424,000000,29.1331,30.4201,29.1331,30.4201,36379.2,0
|
| 353 |
+
AIYY.US,D,20250425,000000,30.4841,30.9333,30.0901,30.9333,67574.4,0
|
| 354 |
+
AIYY.US,D,20250428,000000,31.126,31.126,30.2595,30.9333,48954.5,0
|
| 355 |
+
AIYY.US,D,20250429,000000,30.7409,31.061,30.676,30.9333,29919.5,0
|
| 356 |
+
AIYY.US,D,20250430,000000,30.3409,30.5484,29.9302,30.5484,39502.1,0
|
| 357 |
+
AIYY.US,D,20250501,000000,30.8177,31.0617,30.3555,30.4201,49111.3,0
|
| 358 |
+
AIYY.US,D,20250502,000000,31.0296,31.2542,30.6766,31.126,72801.1,0
|
| 359 |
+
AIYY.US,D,20250505,000000,31.0617,31.1899,30.5163,30.6124,124216,0
|
| 360 |
+
AIYY.US,D,20250506,000000,30.2275,30.5805,29.7139,30.2275,72791.9,0
|
| 361 |
+
AIYY.US,D,20250507,000000,30.4841,31.0617,30.3555,30.9333,88830.2,0
|
| 362 |
+
AIYY.US,D,20250508,000000,31.5147,31.9267,31.2397,31.5836,61382.3,0
|
| 363 |
+
AIYY.US,D,20250509,000000,31.7866,32.2717,31.3778,31.5147,74160.3,0
|
| 364 |
+
AIYY.US,D,20250512,000000,32.937,32.9488,31.9966,32.4094,157020,0
|
| 365 |
+
AIYY.US,D,20250513,000000,32.7507,32.7507,32.1698,32.3404,74317.1,0
|
| 366 |
+
AIYY.US,D,20250514,000000,32.684,33.0051,32.134,32.2029,84130,0
|
| 367 |
+
AIYY.US,D,20250515,000000,32.0651,32.134,31.3097,31.7899,72507.8,0
|
| 368 |
+
AIYY.US,D,20250516,000000,32.1299,32.6845,31.7318,32.5469,55576,0
|
| 369 |
+
AIYY.US,D,20250519,000000,31.9966,32.2029,31.3082,31.7212,125774,0
|
| 370 |
+
AIYY.US,D,20250520,000000,31.6526,31.8589,31.0331,31.6526,45153.3,0
|
| 371 |
+
AIYY.US,D,20250521,000000,31.4459,31.8244,30.0008,30.1385,85028.8,0
|
| 372 |
+
AIYY.US,D,20250522,000000,30.3106,31.5257,30.1385,31.102,87188.1,0
|
| 373 |
+
AIYY.US,D,20250523,000000,30.689,31.618,30.5516,31.102,43883.5,0
|
| 374 |
+
AIYY.US,D,20250527,000000,31.9276,32.7533,31.8596,32.4094,109043,0
|
| 375 |
+
AIYY.US,D,20250528,000000,32.3062,32.4781,31.4459,31.5147,97189.2,0
|
| 376 |
+
AIYY.US,D,20250529,000000,34.4048,37.0539,34.4048,34.9555,406895,0
|
| 377 |
+
AIYY.US,D,20250530,000000,34.7831,35.1995,33.0287,33.5791,163609,0
|
| 378 |
+
AIYY.US,D,20250602,000000,33.4415,33.5102,31.4115,31.5836,245951,0
|
| 379 |
+
AIYY.US,D,20250603,000000,32.0651,32.8221,31.3082,32.4094,156607,0
|
| 380 |
+
AIYY.US,D,20250604,000000,32.7189,33.1656,31.6869,33.0287,226567,0
|
| 381 |
+
AIYY.US,D,20250605,000000,33.1088,33.4775,31.8186,32.003,159664,0
|
| 382 |
+
AIYY.US,D,20250606,000000,32.851,33.4775,32.519,32.7402,188850,0
|
| 383 |
+
AIYY.US,D,20250609,000000,33.1088,33.5514,32.7402,32.7402,102155,0
|
| 384 |
+
AIYY.US,D,20250610,000000,32.8877,33.4068,32.519,32.5929,80797.9,0
|
| 385 |
+
AIYY.US,D,20250611,000000,32.817,32.8877,31.4255,31.4867,144818,0
|
| 386 |
+
AIYY.US,D,20250612,000000,31.4867,31.708,31.1267,31.2656,88451.1,0
|
| 387 |
+
AIYY.US,D,20250613,000000,30.6756,30.9336,30.0119,30.6019,90393.8,0
|
| 388 |
+
AIYY.US,D,20250616,000000,30.9707,31.413,30.6108,31.3392,80385.8,0
|
| 389 |
+
AIYY.US,D,20250617,000000,31.2656,31.6712,30.8969,30.8969,83118.3,0
|
| 390 |
+
AIYY.US,D,20250618,000000,30.9707,31.413,30.7492,31.1181,60672.2,0
|
| 391 |
+
AIYY.US,D,20250620,000000,31.413,31.5604,30.3069,30.6019,126174,0
|
| 392 |
+
AIYY.US,D,20250623,000000,30.0857,30.8231,29.7907,30.4542,187457,0
|
| 393 |
+
AIYY.US,D,20250624,000000,31.0812,31.3392,30.8969,31.2656,99940.8,0
|
| 394 |
+
AIYY.US,D,20250625,000000,31.413,31.5236,30.5281,30.7492,157165,0
|
| 395 |
+
AIYY.US,D,20250626,000000,31.1181,32.068,30.7123,31.9292,118481,0
|
| 396 |
+
AIYY.US,D,20250627,000000,32.2241,32.2241,31.1918,31.6342,231786,0
|
| 397 |
+
AIYY.US,D,20250630,000000,31.9658,32.5929,31.9292,32.003,291522,0
|
| 398 |
+
AIYY.US,D,20250701,000000,31.8922,32.1504,31.3392,32.0767,228494,0
|
| 399 |
+
AIYY.US,D,20250702,000000,32.003,32.9607,31.9292,32.7402,240266,0
|
| 400 |
+
AIYY.US,D,20250703,000000,33.0844,33.2766,32.5872,32.6638,214899,0
|
| 401 |
+
AIYY.US,D,20250707,000000,32.4344,32.5872,31.7459,32.5107,317769,0
|
| 402 |
+
AIYY.US,D,20250708,000000,32.8932,33.8114,32.8167,33.3521,382207,0
|
| 403 |
+
AIYY.US,D,20250709,000000,33.8114,34.3467,33.5051,34.1935,185087,0
|
| 404 |
+
AIYY.US,D,20250710,000000,34.3519,34.5724,33.428,33.7346,139906,0
|
| 405 |
+
AIYY.US,D,20250711,000000,33.4256,33.8877,33.1129,33.2757,113464,0
|
| 406 |
+
AIYY.US,D,20250714,000000,33.1994,34.2704,32.7538,33.8877,131814,0
|
| 407 |
+
AIYY.US,D,20250715,000000,34.1935,34.4989,33.8114,34.0407,135013,0
|
| 408 |
+
AIYY.US,D,20250716,000000,34.2594,34.3246,33.1985,34.2704,130023,0
|
| 409 |
+
AIYY.US,D,20250717,000000,34.4232,35.5707,34.4232,35.1118,180704,0
|
| 410 |
+
AIYY.US,D,20250718,000000,35.8002,35.9531,34.9594,35.4175,150320,0
|
| 411 |
+
AIYY.US,D,20250721,000000,35.8002,36.6941,35.0206,35.1118,358719,0
|
| 412 |
+
AIYY.US,D,20250722,000000,35.2261,35.647,34.3467,35.3411,257893,0
|
| 413 |
+
AIYY.US,D,20250723,000000,35.7235,36.2591,35.4941,36.1061,456960,0
|
| 414 |
+
AIYY.US,D,20250724,000000,34.5759,35.0351,32.6638,32.7402,528356,0
|
| 415 |
+
AIYY.US,D,20250725,000000,33.1994,33.3521,32.6638,32.8167,326155,0
|
| 416 |
+
AIYY.US,D,20250728,000000,33.0464,33.2375,32.358,32.5107,218630,0
|
| 417 |
+
AIYY.US,D,20250729,000000,32.7226,32.797,30.9808,31.0576,386217,0
|
| 418 |
+
AIYY.US,D,20250730,000000,31.0957,31.3632,30.2924,30.7513,425700,0
|
| 419 |
+
AIYY.US,D,20250731,000000,29.6804,29.7569,28.6095,28.6095,218726,0
|
| 420 |
+
AIYY.US,D,20250801,000000,27.9209,28.0075,27.0031,27.309,247859,0
|
| 421 |
+
AIYY.US,D,20250804,000000,27.8445,28.4564,27.5385,28.227,195754,0
|
| 422 |
+
AIYY.US,D,20250805,000000,28.4564,28.8857,28.0739,28.4564,1120486,0
|
| 423 |
+
AIYY.US,D,20250806,000000,28.3799,28.5803,27.6916,28.227,134152,0
|
| 424 |
+
AIYY.US,D,20250807,000000,28.533,28.6851,27.1561,27.6151,126420,0
|
| 425 |
+
AIYY.US,D,20250808,000000,27.6916,27.9209,27.0031,27.0031,123744,0
|
| 426 |
+
AIYY.US,D,20250811,000000,18.665,21.3148,18.2826,20.4243,1015320,0
|
| 427 |
+
AIYY.US,D,20250812,000000,20.4932,21.1129,20.1185,20.9599,300089,0
|
| 428 |
+
AIYY.US,D,20250813,000000,21.1893,22.6429,21.0364,22.6429,369534,0
|
| 429 |
+
AIYY.US,D,20250814,000000,22.3315,22.4516,21.8013,22.184,100248,0
|
| 430 |
+
AIYY.US,D,20250815,000000,22.2602,22.4126,21.9542,22.1074,126574,0
|
| 431 |
+
AIYY.US,D,20250818,000000,22.2602,22.7193,22.1074,22.4133,113304,0
|
| 432 |
+
AIYY.US,D,20250819,000000,22.4897,22.5532,21.5719,21.6485,122850,0
|
| 433 |
+
AIYY.US,D,20250820,000000,21.428,21.5719,20.348,21.0364,263738,0
|
| 434 |
+
AIYY.US,D,20250821,000000,21.0364,21.1129,20.7305,21.1129,180922,0
|
| 435 |
+
AIYY.US,D,20250822,000000,21.1878,21.8013,21.1129,21.7249,189098,0
|
| 436 |
+
AIYY.US,D,20250825,000000,21.8726,21.8779,21.4188,21.4188,138816,0
|
| 437 |
+
AIYY.US,D,20250826,000000,21.4883,21.6485,21.1319,21.3424,138195,0
|
| 438 |
+
AIYY.US,D,20250827,000000,21.4188,21.8013,21.3424,21.8013,118800,0
|
| 439 |
+
AIYY.US,D,20250828,000000,21.7032,21.9426,21.6235,21.7831,87480.5,0
|
| 440 |
+
AIYY.US,D,20250829,000000,21.7097,21.9426,21.1446,21.2246,139466,0
|
| 441 |
+
AIYY.US,D,20250902,000000,20.985,21.5437,20.8168,21.2246,193260,0
|
| 442 |
+
AIYY.US,D,20250903,000000,21.3841,21.4638,20.7455,20.985,142159,0
|
| 443 |
+
AIYY.US,D,20250904,000000,18.9146,20.8255,18.9104,19.868,362651,0
|
| 444 |
+
AIYY.US,D,20250905,000000,20.4265,20.4265,19.6285,20.1072,1691720,0
|
| 445 |
+
AIYY.US,D,20250908,000000,20.1863,20.5861,19.868,20.2668,168079,0
|
| 446 |
+
AIYY.US,D,20250909,000000,20.1473,20.3467,19.948,20.2668,109278,0
|
| 447 |
+
AIYY.US,D,20250910,000000,20.4248,20.56,19.948,20.1871,159856,0
|
| 448 |
+
AIYY.US,D,20250911,000000,20.3467,21.065,20.2271,20.9053,129817,0
|
| 449 |
+
AIYY.US,D,20250912,000000,21.1446,21.3042,20.7455,21.065,164713,0
|
| 450 |
+
AIYY.US,D,20250915,000000,21.1432,21.9426,20.985,21.8627,136674,0
|
| 451 |
+
AIYY.US,D,20250916,000000,21.9426,21.9426,21.3841,21.8627,98717.4,0
|
| 452 |
+
AIYY.US,D,20250917,000000,21.9426,22.1015,21.2883,21.7032,172872,0
|
| 453 |
+
AIYY.US,D,20250918,000000,21.9426,22.4214,21.8627,22.1021,122108,0
|
| 454 |
+
AIYY.US,D,20250919,000000,22.2619,22.3415,21.7334,22.0224,168653,0
|
| 455 |
+
AIYY.US,D,20250922,000000,22.0191,22.8729,21.5939,22.5808,359733,0
|
| 456 |
+
AIYY.US,D,20250923,000000,22.9001,22.9799,22.1021,22.3415,222433,0
|
| 457 |
+
AIYY.US,D,20250924,000000,22.5808,22.6608,22.2993,22.4214,207010,0
|
| 458 |
+
AIYY.US,D,20250925,000000,21.9957,22.0796,21.2401,21.4921,250534,0
|
| 459 |
+
AIYY.US,D,20250926,000000,21.5339,21.9957,21.3241,21.3241,195305,0
|
| 460 |
+
AIYY.US,D,20250929,000000,21.3358,21.744,21.2401,21.5759,251657,0
|
| 461 |
+
AIYY.US,D,20250930,000000,21.5759,21.8279,21.2401,21.5759,179688,0
|
| 462 |
+
AIYY.US,D,20251001,000000,21.7018,21.9119,21.4081,21.8279,176518,0
|
| 463 |
+
AIYY.US,D,20251002,000000,22.1443,22.5834,21.9119,22.5834,166158,0
|
| 464 |
+
AIYY.US,D,20251003,000000,22.7494,23.213,22.3315,23.0869,218470,0
|
| 465 |
+
AIYY.US,D,20251006,000000,23.8409,24.0106,23.0869,23.5068,274870,0
|
| 466 |
+
AIYY.US,D,20251007,000000,23.7588,23.8007,22.6699,23.1709,228779,0
|
| 467 |
+
AIYY.US,D,20251008,000000,23.1709,23.5068,22.92,23.1709,180104,0
|
| 468 |
+
AIYY.US,D,20251009,000000,23.2549,23.3389,22.8772,23.0869,239114,0
|
| 469 |
+
AIYY.US,D,20251010,000000,23.3389,23.5909,21.8279,22.0796,465067,0
|
| 470 |
+
AIYY.US,D,20251013,000000,22.4153,23.3389,22.3315,23.2549,536661,0
|
| 471 |
+
AIYY.US,D,20251014,000000,22.9192,23.3389,22.4994,22.9192,244822,0
|
| 472 |
+
AIYY.US,D,20251015,000000,23.423,23.6748,22.7093,23.2549,547801,0
|
| 473 |
+
AIYY.US,D,20251016,000000,23.4311,23.6048,21.8691,22.0427,457572,0
|
| 474 |
+
AIYY.US,D,20251017,000000,21.8691,22.2161,21.5218,21.7823,273305,0
|
| 475 |
+
AIYY.US,D,20251020,000000,22.1728,22.8236,22.1294,22.4766,311408,0
|
| 476 |
+
AIYY.US,D,20251021,000000,22.4618,22.6501,22.1728,22.3029,209693,0
|
| 477 |
+
AIYY.US,D,20251022,000000,22.3029,22.4766,21.3485,21.7823,508182,0
|
| 478 |
+
AIYY.US,D,20251023,000000,21.7278,22.289,21.6839,22.1228,419210,0
|
| 479 |
+
AIYY.US,D,20251024,000000,22.3871,22.5617,22.0352,22.1228,367495,0
|
| 480 |
+
AIYY.US,D,20251027,000000,22.518,22.8252,22.2985,22.6497,294381,0
|
| 481 |
+
AIYY.US,D,20251028,000000,22.7373,22.913,22.2985,22.3863,200216,0
|
| 482 |
+
AIYY.US,D,20251029,000000,22.474,22.5617,21.6401,21.8595,211231,0
|
| 483 |
+
AIYY.US,D,20251030,000000,21.8623,21.9069,21.3725,21.4615,192673,0
|
| 484 |
+
AIYY.US,D,20251031,000000,21.5506,21.9513,21.1944,21.8176,182041,0
|
| 485 |
+
AIYY.US,D,20251103,000000,21.9069,21.9069,21.3725,21.5506,198427,0
|
| 486 |
+
AIYY.US,D,20251104,000000,21.0161,21.1944,20.0366,20.1256,195678,0
|
| 487 |
+
AIYY.US,D,20251105,000000,20.1231,20.3929,19.9029,20.3038,156437,0
|
| 488 |
+
AIYY.US,D,20251106,000000,20.3498,20.3951,19.1315,19.2218,213433,0
|
| 489 |
+
AIYY.US,D,20251107,000000,18.951,19.6729,18.7706,19.5827,189825,0
|
| 490 |
+
AIYY.US,D,20251110,000000,20.034,21.117,19.3119,20.034,337487,0
|
| 491 |
+
AIYY.US,D,20251111,000000,19.5793,19.6729,18.951,19.4925,255796,0
|
| 492 |
+
AIYY.US,D,20251112,000000,19.5827,19.756,18.6803,19.0413,252574,0
|
| 493 |
+
AIYY.US,D,20251113,000000,18.8528,18.8528,17.5714,17.9375,168278,0
|
| 494 |
+
AIYY.US,D,20251114,000000,17.481,18.3037,17.4801,17.9375,206865,0
|
| 495 |
+
AIYY.US,D,20251117,000000,17.846,18.0291,17.1597,17.297,245839,0
|
| 496 |
+
AIYY.US,D,20251118,000000,17.114,18.1206,17.0645,17.663,294422,0
|
| 497 |
+
AIYY.US,D,20251119,000000,17.8242,17.9367,17.2065,17.4801,200870,0
|
| 498 |
+
AIYY.US,D,20251120,000000,17.7222,18.1861,16.6086,16.7015,308629,0
|
| 499 |
+
AIYY.US,D,20251121,000000,16.7479,17.5365,16.4232,17.5365,244875,0
|
| 500 |
+
AIYY.US,D,20251124,000000,17.4512,17.6293,17.2824,17.5365,254046,0
|
| 501 |
+
AIYY.US,D,20251125,000000,17.4437,17.9077,17.2584,17.815,106637,0
|
| 502 |
+
AIYY.US,D,20251126,000000,17.9152,18.1861,17.815,17.815,95552.9,0
|
| 503 |
+
AIYY.US,D,20251128,000000,17.8818,18.2243,17.8818,18.1642,36190.1,0
|
| 504 |
+
AIYY.US,D,20251201,000000,17.8818,18.117,17.7877,17.8818,92082,0
|
| 505 |
+
AIYY.US,D,20251202,000000,17.9006,18.343,17.8912,18.1265,100464,0
|
| 506 |
+
AIYY.US,D,20251203,000000,17.957,18.823,17.957,18.6724,102670,0
|
| 507 |
+
AIYY.US,D,20251204,000000,18.7463,19.4362,18.6407,19.1973,174907,0
|
| 508 |
+
AIYY.US,D,20251205,000000,19.1492,19.1893,18.708,18.8806,131644,0
|
| 509 |
+
AIYY.US,D,20251208,000000,18.9957,19.5751,18.9455,19.5714,104388,0
|
| 510 |
+
AIYY.US,D,20251209,000000,19.1589,19.84,19.1589,19.7249,44416.1,0
|
| 511 |
+
AIYY.US,D,20251210,000000,19.7056,20.0031,19.5425,19.5906,63425.2,0
|
| 512 |
+
AIYY.US,D,20251211,000000,19.608,19.939,19.3451,19.6177,60437.4,0
|
| 513 |
+
AIYY.US,D,20251212,000000,19.7541,19.8222,18.8876,19.1018,54794.4,0
|
| 514 |
+
AIYY.US,D,20251215,000000,19.0336,19.1699,18.3132,18.4397,70846.4,0
|
| 515 |
+
AIYY.US,D,20251216,000000,18.1963,18.3521,17.9139,18.3521,73697.7,0
|
| 516 |
+
AIYY.US,D,20251217,000000,18.3716,18.4202,17.7388,17.7874,44439.8,0
|
| 517 |
+
AIYY.US,D,20251218,000000,18.1187,18.2176,17.4367,17.4762,69471.7,0
|
| 518 |
+
AIYY.US,D,20251219,000000,17.5059,18.1385,17.5059,18.1385,79969.7,0
|
| 519 |
+
AIYY.US,D,20251222,000000,18.2868,18.4801,18.1385,18.2769,53098,0
|
| 520 |
+
AIYY.US,D,20251223,000000,18.1682,18.2077,17.6937,17.8617,52893.6,0
|
| 521 |
+
AIYY.US,D,20251224,000000,17.8123,17.8222,17.5405,17.8123,22621.7,0
|
| 522 |
+
AIYY.US,D,20251226,000000,17.78,17.84,17.57,17.77,47940,0
|
| 523 |
+
AIYY.US,D,20251229,000000,17.69,18.1725,17.57,17.79,63786,0
|
| 524 |
+
AIYY.US,D,20251230,000000,17.75,17.99,17.62,17.71,65249,0
|
| 525 |
+
AIYY.US,D,20251231,000000,17.69,17.69,17.2691,17.38,54067,0
|
| 526 |
+
AIYY.US,D,20260102,000000,17.38,17.575,17.105,17.46,62825,0
|
| 527 |
+
AIYY.US,D,20260105,000000,17.6892,17.6929,17.402,17.56,33544,0
|
| 528 |
+
AIYY.US,D,20260106,000000,17.58,17.792,17.42,17.78,32667,0
|
| 529 |
+
AIYY.US,D,20260107,000000,17.65,17.7,17.4,17.46,43399,0
|
| 530 |
+
AIYY.US,D,20260108,000000,17.21,17.46,17.165,17.4,23225,0
|
| 531 |
+
AIYY.US,D,20260109,000000,17.48,17.76,17.32,17.54,49060,0
|
| 532 |
+
AIYY.US,D,20260112,000000,17.5,17.97,17.27,17.84,72541,0
|
| 533 |
+
AIYY.US,D,20260113,000000,17.74,17.74,16.88,17.19,100909,0
|
| 534 |
+
AIYY.US,D,20260114,000000,17.1,17.61,17.1,17.61,27241,0
|
| 535 |
+
AIYY.US,D,20260115,000000,17.41,17.41,17.075,17.1,54830,0
|
| 536 |
+
AIYY.US,D,20260116,000000,17.135,17.2,16.57,16.63,78793,0
|
| 537 |
+
AIYY.US,D,20260120,000000,16.135,16.3675,15.7404,15.91,252469,0
|
| 538 |
+
AIYY.US,D,20260121,000000,16.08,16.3067,15.67,16.05,92363,0
|
| 539 |
+
AIYY.US,D,20260122,000000,16.02,16.34,15.98,16.2918,49015,0
|
| 540 |
+
AIYY.US,D,20260123,000000,16.19,16.33,15.8365,15.97,53353,0
|
| 541 |
+
AIYY.US,D,20260126,000000,15.93,16.23,15.91,16.2,25531,0
|
| 542 |
+
AIYY.US,D,20260127,000000,16.19,16.2,15.85,15.92,28908,0
|
| 543 |
+
AIYY.US,D,20260128,000000,17.1,17.1,16.15,16.47,49955,0
|
| 544 |
+
AIYY.US,D,20260129,000000,16.12,16.12,15.24,15.41,57677,0
|
| 545 |
+
AIYY.US,D,20260130,000000,15.2,15.285,13.92,14.03,83572,0
|
| 546 |
+
AIYY.US,D,20260202,000000,13.75,14.22,13.6,13.91,60502,0
|
| 547 |
+
AIYY.US,D,20260203,000000,13.78,13.9,13.0905,13.65,50381,0
|
| 548 |
+
AIYY.US,D,20260204,000000,13.66,14.15,13.38,14.15,35309,0
|
| 549 |
+
AIYY.US,D,20260205,000000,13.73,13.86,12.69,12.803,95825,0
|
| 550 |
+
AIYY.US,D,20260206,000000,12.9,14.26,12.87,14.2002,36543,0
|
| 551 |
+
AIYY.US,D,20260209,000000,13.86,14.255,13.6351,14.11,36643,0
|
| 552 |
+
AIYY.US,D,20260210,000000,14.05,14.397,14,14.02,14510,0
|
| 553 |
+
AIYY.US,D,20260211,000000,13.75,13.94,13.33,13.564,29606,0
|
| 554 |
+
AIYY.US,D,20260212,000000,13.52,13.52,12.9364,13.08,28291,0
|
| 555 |
+
AIYY.US,D,20260213,000000,13.3,13.72,13.18,13.526,19946,0
|
| 556 |
+
AIYY.US,D,20260217,000000,13.5,13.59,12.91,13.13,35926,0
|
| 557 |
+
AIYY.US,D,20260218,000000,13.09,13.5796,13.09,13.44,38007,0
|
daily/us/nyse etfs/1/amdy.us.txt
ADDED
|
@@ -0,0 +1,606 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AMDY.US,D,20230920,000000,25.8996,26.1695,25.424,25.424,15771.6,0
|
| 3 |
+
AMDY.US,D,20230921,000000,25.1283,25.1283,24.3061,24.3468,20675.4,0
|
| 4 |
+
AMDY.US,D,20230922,000000,24.7042,24.8317,24.2307,24.3667,12886,0
|
| 5 |
+
AMDY.US,D,20230925,000000,24.1647,24.6402,24.0489,24.5937,5587.61,0
|
| 6 |
+
AMDY.US,D,20230926,000000,24.3187,24.6529,24.2672,24.3534,18497,0
|
| 7 |
+
AMDY.US,D,20230927,000000,24.7814,24.9486,24.6016,24.8357,4138.97,0
|
| 8 |
+
AMDY.US,D,20230928,000000,25.1157,25.591,24.9999,25.5074,17740,0
|
| 9 |
+
AMDY.US,D,20230929,000000,25.4754,25.6811,25.4754,25.5904,9490.07,0
|
| 10 |
+
AMDY.US,D,20231002,000000,25.6168,25.6427,25.4496,25.5949,4684.35,0
|
| 11 |
+
AMDY.US,D,20231003,000000,25.5012,25.5012,25.0641,25.1458,4629.89,0
|
| 12 |
+
AMDY.US,D,20231004,000000,25.4369,25.8482,25.1413,25.8479,6025.62,0
|
| 13 |
+
AMDY.US,D,20231005,000000,25.8354,25.8354,25.3483,25.7794,13228.3,0
|
| 14 |
+
AMDY.US,D,20231006,000000,25.8354,26.2395,25.7068,26.2395,5283.41,0
|
| 15 |
+
AMDY.US,D,20231009,000000,26.3109,26.3366,26.0539,26.3342,5056.23,0
|
| 16 |
+
AMDY.US,D,20231010,000000,26.4653,26.4653,26.3109,26.3625,3499.45,0
|
| 17 |
+
AMDY.US,D,20231011,000000,26.4137,26.4781,26.3649,26.4204,7927.06,0
|
| 18 |
+
AMDY.US,D,20231012,000000,26.5552,26.5552,26.4137,26.4781,2018.13,0
|
| 19 |
+
AMDY.US,D,20231013,000000,26.3494,26.4008,25.5619,25.6412,10101.5,0
|
| 20 |
+
AMDY.US,D,20231016,000000,26.1439,26.2323,25.9382,26.0105,5757.99,0
|
| 21 |
+
AMDY.US,D,20231017,000000,25.4884,25.8604,24.9999,25.6736,12777.1,0
|
| 22 |
+
AMDY.US,D,20231018,000000,25.1283,25.5696,24.8842,24.9499,12454.2,0
|
| 23 |
+
AMDY.US,D,20231019,000000,25.527,25.6812,24.9228,25.0397,18673.6,0
|
| 24 |
+
AMDY.US,D,20231020,000000,24.8584,25.4111,24.8264,24.8864,7131.94,0
|
| 25 |
+
AMDY.US,D,20231023,000000,24.6786,25.0448,24.4859,24.5826,3641.82,0
|
| 26 |
+
AMDY.US,D,20231024,000000,24.9871,24.9871,24.55,24.9701,6737.5,0
|
| 27 |
+
AMDY.US,D,20231025,000000,24.8201,24.8201,23.496,23.6529,17351.7,0
|
| 28 |
+
AMDY.US,D,20231026,000000,23.7918,23.7918,22.9991,23.0847,18906.2,0
|
| 29 |
+
AMDY.US,D,20231027,000000,23.4702,23.8943,23.3867,23.7139,8668.5,0
|
| 30 |
+
AMDY.US,D,20231030,000000,23.8944,23.8944,23.4448,23.7621,7569.96,0
|
| 31 |
+
AMDY.US,D,20231031,000000,23.7148,24.3185,23.5219,24.2803,3099.56,0
|
| 32 |
+
AMDY.US,D,20231101,000000,24.4214,26.2729,24.4214,26.2729,19534,0
|
| 33 |
+
AMDY.US,D,20231102,000000,26.3883,26.3883,26.0924,26.3047,8389.97,0
|
| 34 |
+
AMDY.US,D,20231103,000000,26.4766,26.5552,26.4766,26.5274,4524.08,0
|
| 35 |
+
AMDY.US,D,20231106,000000,26.4137,26.4392,26.0859,26.3315,9492.4,0
|
| 36 |
+
AMDY.US,D,20231107,000000,26.5424,26.928,26.3174,26.8123,539260,0
|
| 37 |
+
AMDY.US,D,20231108,000000,26.6195,26.929,26.5358,26.6634,102789,0
|
| 38 |
+
AMDY.US,D,20231109,000000,26.7824,27.0887,26.6194,26.6467,84735.7,0
|
| 39 |
+
AMDY.US,D,20231110,000000,26.7147,27.5023,26.7147,27.4073,118731,0
|
| 40 |
+
AMDY.US,D,20231113,000000,27.5023,27.5023,27.0813,27.2239,50633.2,0
|
| 41 |
+
AMDY.US,D,20231114,000000,27.7062,27.7062,27.4888,27.6109,67984.1,0
|
| 42 |
+
AMDY.US,D,20231115,000000,27.7062,27.7062,27.3257,27.4888,44544,0
|
| 43 |
+
AMDY.US,D,20231116,000000,27.5702,27.8011,27.3855,27.7558,66744.2,0
|
| 44 |
+
AMDY.US,D,20231117,000000,27.8419,27.8962,27.6924,27.8283,86620.6,0
|
| 45 |
+
AMDY.US,D,20231120,000000,27.8962,27.9772,27.6381,27.8963,79701.6,0
|
| 46 |
+
AMDY.US,D,20231121,000000,27.937,27.937,27.4343,27.5702,53554.8,0
|
| 47 |
+
AMDY.US,D,20231122,000000,27.7874,28.521,27.7874,28.3034,69456.7,0
|
| 48 |
+
AMDY.US,D,20231124,000000,28.385,28.521,28.1814,28.3228,31897.3,0
|
| 49 |
+
AMDY.US,D,20231127,000000,28.4938,28.589,28.2493,28.4938,77913.1,0
|
| 50 |
+
AMDY.US,D,20231128,000000,28.4395,28.4802,28.1677,28.3171,63681.2,0
|
| 51 |
+
AMDY.US,D,20231129,000000,28.8196,28.942,28.6705,28.7652,40508.3,0
|
| 52 |
+
AMDY.US,D,20231130,000000,28.8605,28.8605,27.9777,28.3307,88952.5,0
|
| 53 |
+
AMDY.US,D,20231201,000000,28.1814,28.385,27.7956,28.2766,93406.4,0
|
| 54 |
+
AMDY.US,D,20231204,000000,28.2086,28.2086,27.3801,27.8823,138917,0
|
| 55 |
+
AMDY.US,D,20231205,000000,27.7062,27.8823,27.4343,27.8823,123911,0
|
| 56 |
+
AMDY.US,D,20231206,000000,28.1272,28.6159,27.3801,27.5023,232533,0
|
| 57 |
+
AMDY.US,D,20231207,000000,28.4087,29.4223,28.0895,29.3532,142024,0
|
| 58 |
+
AMDY.US,D,20231208,000000,29.4083,29.5195,29.3254,29.4486,61770.9,0
|
| 59 |
+
AMDY.US,D,20231211,000000,29.8388,30.4777,29.6304,30.4777,97650.5,0
|
| 60 |
+
AMDY.US,D,20231212,000000,30.1304,30.8663,30.1304,30.7413,47140.7,0
|
| 61 |
+
AMDY.US,D,20231213,000000,30.922,30.9633,30.672,30.8388,52540.8,0
|
| 62 |
+
AMDY.US,D,20231214,000000,30.8663,31.0471,30.8316,30.9359,57322.9,0
|
| 63 |
+
AMDY.US,D,20231215,000000,30.9359,31.0888,30.9359,31.0332,39609.6,0
|
| 64 |
+
AMDY.US,D,20231218,000000,31.6856,31.8382,31.3872,31.7271,105474,0
|
| 65 |
+
AMDY.US,D,20231219,000000,31.269,31.8937,31.0491,31.3941,46749.6,0
|
| 66 |
+
AMDY.US,D,20231220,000000,31.4081,31.4218,30.5053,30.5193,57744.2,0
|
| 67 |
+
AMDY.US,D,20231221,000000,31.1718,31.5608,30.922,31.5608,26715.8,0
|
| 68 |
+
AMDY.US,D,20231222,000000,31.6718,31.6718,31.3244,31.5468,33389.2,0
|
| 69 |
+
AMDY.US,D,20231226,000000,31.5743,32.203,31.5743,32.1994,41747.8,0
|
| 70 |
+
AMDY.US,D,20231227,000000,32.2688,32.5742,32.1716,32.5179,33453.3,0
|
| 71 |
+
AMDY.US,D,20231228,000000,32.6852,32.7909,32.5602,32.6297,28573.2,0
|
| 72 |
+
AMDY.US,D,20231229,000000,32.8242,32.9492,32.2688,32.4493,34867.8,0
|
| 73 |
+
AMDY.US,D,20240102,000000,31.8523,31.8523,30.2277,30.5193,89765.1,0
|
| 74 |
+
AMDY.US,D,20240103,000000,29.9501,30.0956,29.4083,29.7972,53369,0
|
| 75 |
+
AMDY.US,D,20240104,000000,29.7139,30.186,29.552,29.9638,166161,0
|
| 76 |
+
AMDY.US,D,20240105,000000,30.128,30.7144,30.0834,30.4846,108489,0
|
| 77 |
+
AMDY.US,D,20240108,000000,30.8113,31.3314,30.6273,31.2718,97645.8,0
|
| 78 |
+
AMDY.US,D,20240109,000000,31.2718,31.4652,31.2095,31.4352,80704.6,0
|
| 79 |
+
AMDY.US,D,20240110,000000,31.4056,31.48,31.3463,31.4502,135389,0
|
| 80 |
+
AMDY.US,D,20240111,000000,31.5097,31.5393,31.2868,31.4652,60737.6,0
|
| 81 |
+
AMDY.US,D,20240112,000000,31.4652,31.569,31.4207,31.569,61562.2,0
|
| 82 |
+
AMDY.US,D,20240116,000000,32.1334,32.5199,32.0147,32.4607,164751,0
|
| 83 |
+
AMDY.US,D,20240117,000000,32.5049,32.5643,32.3118,32.5049,104763,0
|
| 84 |
+
AMDY.US,D,20240118,000000,32.6684,32.8849,32.4607,32.8466,377456,0
|
| 85 |
+
AMDY.US,D,20240119,000000,33.5597,34.3544,32.9802,34.3324,132595,0
|
| 86 |
+
AMDY.US,D,20240122,000000,34.4809,34.4809,33.2629,33.8716,106462,0
|
| 87 |
+
AMDY.US,D,20240123,000000,33.738,34.0651,33.354,34.0202,77653.3,0
|
| 88 |
+
AMDY.US,D,20240124,000000,34.243,34.7927,34.243,34.7631,62843.8,0
|
| 89 |
+
AMDY.US,D,20240125,000000,35.1045,35.1045,34.3918,34.7483,115678,0
|
| 90 |
+
AMDY.US,D,20240126,000000,34.0651,34.7834,33.753,34.2729,64402.8,0
|
| 91 |
+
AMDY.US,D,20240129,000000,34.7483,34.7483,33.7678,34.2283,80345.1,0
|
| 92 |
+
AMDY.US,D,20240130,000000,34.2579,34.3299,32.8763,33.3964,98714.8,0
|
| 93 |
+
AMDY.US,D,20240131,000000,32.401,33.2908,31.7324,32.6832,96769.4,0
|
| 94 |
+
AMDY.US,D,20240201,000000,33.2034,33.337,32.49,33.337,44895.5,0
|
| 95 |
+
AMDY.US,D,20240202,000000,33.9014,34.5255,33.5748,34.3918,84922.4,0
|
| 96 |
+
AMDY.US,D,20240205,000000,34.6296,34.6296,33.4846,33.9906,67348.4,0
|
| 97 |
+
AMDY.US,D,20240206,000000,33.9162,33.9162,32.6033,33.0693,412240,0
|
| 98 |
+
AMDY.US,D,20240207,000000,33.205,33.8473,33.1728,33.5905,143559,0
|
| 99 |
+
AMDY.US,D,20240208,000000,33.4619,33.8795,33.2958,33.3816,95113.9,0
|
| 100 |
+
AMDY.US,D,20240209,000000,33.8635,34.4739,33.3816,34.1044,193451,0
|
| 101 |
+
AMDY.US,D,20240212,000000,34.249,34.7311,33.9118,34.0884,192708,0
|
| 102 |
+
AMDY.US,D,20240213,000000,33.6225,34.2626,32.9433,34.1207,113374,0
|
| 103 |
+
AMDY.US,D,20240214,000000,34.442,35.0202,34.2972,35.0202,91149.2,0
|
| 104 |
+
AMDY.US,D,20240215,000000,35.1006,35.1485,34.7472,35.0844,75207,0
|
| 105 |
+
AMDY.US,D,20240216,000000,35.3576,35.3895,34.6186,34.8113,68786.6,0
|
| 106 |
+
AMDY.US,D,20240220,000000,34.7472,34.7472,32.7069,33.4779,161649,0
|
| 107 |
+
AMDY.US,D,20240221,000000,33.0444,33.205,32.7231,33.189,91504,0
|
| 108 |
+
AMDY.US,D,20240222,000000,34.8113,36.7391,34.7311,36.482,241317,0
|
| 109 |
+
AMDY.US,D,20240223,000000,36.482,36.9317,35.2695,35.6306,167976,0
|
| 110 |
+
AMDY.US,D,20240226,000000,36.3376,36.3376,35.4861,35.6466,102275,0
|
| 111 |
+
AMDY.US,D,20240227,000000,35.8394,36.2091,35.1816,36.0964,205680,0
|
| 112 |
+
AMDY.US,D,20240228,000000,35.743,35.9987,35.3735,35.936,170248,0
|
| 113 |
+
AMDY.US,D,20240229,000000,36.3052,37.5906,36.3052,37.5746,144314,0
|
| 114 |
+
AMDY.US,D,20240301,000000,37.7672,37.9441,37.5906,37.9441,267877,0
|
| 115 |
+
AMDY.US,D,20240304,000000,38.4098,39.0041,38.0882,38.3132,308188,0
|
| 116 |
+
AMDY.US,D,20240305,000000,37.9441,38.4744,37.2992,38.4744,339410,0
|
| 117 |
+
AMDY.US,D,20240306,000000,39.4703,39.7591,38.8722,39.3333,182506,0
|
| 118 |
+
AMDY.US,D,20240307,000000,39.7591,39.7748,39.0779,39.657,84698.9,0
|
| 119 |
+
AMDY.US,D,20240308,000000,40.1515,40.7077,38.8733,39.1973,273672,0
|
| 120 |
+
AMDY.US,D,20240311,000000,38.6519,38.6519,37.3906,37.6976,220858,0
|
| 121 |
+
AMDY.US,D,20240312,000000,38.3452,38.6007,37.0157,38.5493,108329,0
|
| 122 |
+
AMDY.US,D,20240313,000000,37.987,37.987,36.7842,37.1863,193119,0
|
| 123 |
+
AMDY.US,D,20240314,000000,36.9477,37.5265,35.1071,35.6353,166218,0
|
| 124 |
+
AMDY.US,D,20240315,000000,35.4991,36.7415,35.3627,36.4706,112934,0
|
| 125 |
+
AMDY.US,D,20240318,000000,36.9819,36.9819,35.8793,36.5214,102970,0
|
| 126 |
+
AMDY.US,D,20240319,000000,35.448,35.6353,34.1356,34.9195,265759,0
|
| 127 |
+
AMDY.US,D,20240320,000000,35.0899,35.1463,33.59,34.732,217160,0
|
| 128 |
+
AMDY.US,D,20240321,000000,35.959,36.0617,34.3572,34.579,174777,0
|
| 129 |
+
AMDY.US,D,20240322,000000,34.4593,34.7354,33.8153,34.6128,191914,0
|
| 130 |
+
AMDY.US,D,20240325,000000,33.7265,35.2093,33.6582,34.5958,174535,0
|
| 131 |
+
AMDY.US,D,20240326,000000,34.9027,35.2434,34.3229,34.6637,167214,0
|
| 132 |
+
AMDY.US,D,20240327,000000,35.0899,35.1071,34.2378,34.9877,153628,0
|
| 133 |
+
AMDY.US,D,20240328,000000,34.8856,35.6318,34.8856,35.2773,167762,0
|
| 134 |
+
AMDY.US,D,20240401,000000,35.5502,36.1295,35.2434,35.8058,203869,0
|
| 135 |
+
AMDY.US,D,20240402,000000,35.3627,35.3627,34.3572,35.0899,217323,0
|
| 136 |
+
AMDY.US,D,20240403,000000,34.9537,35.6353,34.701,35.4991,241029,0
|
| 137 |
+
AMDY.US,D,20240404,000000,35.9545,35.9725,32.4255,32.5698,375514,0
|
| 138 |
+
AMDY.US,D,20240405,000000,32.8579,33.7579,32.4527,33.4699,100069,0
|
| 139 |
+
AMDY.US,D,20240408,000000,33.1996,33.632,32.8938,33.4519,137930,0
|
| 140 |
+
AMDY.US,D,20240409,000000,33.6679,33.732,33.0019,33.7219,109645,0
|
| 141 |
+
AMDY.US,D,20240410,000000,32.8758,33.4519,32.4797,32.9657,131032,0
|
| 142 |
+
AMDY.US,D,20240411,000000,33.0196,33.7219,32.9298,33.6138,89330,0
|
| 143 |
+
AMDY.US,D,20240412,000000,32.8938,32.8938,32.0476,32.4797,138470,0
|
| 144 |
+
AMDY.US,D,20240415,000000,32.6777,32.6777,31.7237,31.9216,122810,0
|
| 145 |
+
AMDY.US,D,20240416,000000,32.2096,32.7676,32.2096,32.6417,101782,0
|
| 146 |
+
AMDY.US,D,20240417,000000,32.7498,32.7498,30.7873,30.8052,113658,0
|
| 147 |
+
AMDY.US,D,20240418,000000,31.1475,31.3094,30.4094,30.9133,61763.7,0
|
| 148 |
+
AMDY.US,D,20240419,000000,30.6073,30.7081,29.131,29.257,152960,0
|
| 149 |
+
AMDY.US,D,20240422,000000,29.599,29.9591,29.2388,29.833,104465,0
|
| 150 |
+
AMDY.US,D,20240423,000000,30.6073,30.6073,30.0312,30.4813,90695.8,0
|
| 151 |
+
AMDY.US,D,20240424,000000,30.9674,31.1114,30.2652,30.4452,79967.8,0
|
| 152 |
+
AMDY.US,D,20240425,000000,30.103,30.9126,29.5633,30.7692,59720.3,0
|
| 153 |
+
AMDY.US,D,20240426,000000,30.8772,31.5007,30.8772,31.2554,72660.6,0
|
| 154 |
+
AMDY.US,D,20240429,000000,31.7956,31.8135,31.2014,31.7597,89746.6,0
|
| 155 |
+
AMDY.US,D,20240430,000000,32.0476,32.0476,31.5256,31.5794,59917.5,0
|
| 156 |
+
AMDY.US,D,20240501,000000,29.9951,30.5552,28.8428,29.545,167612,0
|
| 157 |
+
AMDY.US,D,20240502,000000,29.707,29.7611,28.5906,29.617,101943,0
|
| 158 |
+
AMDY.US,D,20240503,000000,29.9772,30.3552,29.7791,30.2472,140834,0
|
| 159 |
+
AMDY.US,D,20240506,000000,30.4912,30.9185,30.414,30.8257,84423.8,0
|
| 160 |
+
AMDY.US,D,20240507,000000,30.7329,31.0113,30.7329,30.8813,64607.6,0
|
| 161 |
+
AMDY.US,D,20240508,000000,30.6585,30.9554,30.6585,30.8257,106216,0
|
| 162 |
+
AMDY.US,D,20240509,000000,30.8257,30.9185,30.6013,30.7885,99026.2,0
|
| 163 |
+
AMDY.US,D,20240510,000000,30.9185,31.3639,30.6585,30.8257,58797,0
|
| 164 |
+
AMDY.US,D,20240513,000000,30.77,31.0441,30.5654,30.6212,56829.9,0
|
| 165 |
+
AMDY.US,D,20240514,000000,30.3426,31.1599,30.3083,31.1414,47021.4,0
|
| 166 |
+
AMDY.US,D,20240515,000000,31.197,32.032,31.197,31.9955,60963,0
|
| 167 |
+
AMDY.US,D,20240516,000000,32.1256,32.3112,32.107,32.2925,41099.9,0
|
| 168 |
+
AMDY.US,D,20240517,000000,32.3112,32.3667,31.9676,32.2554,81183.6,0
|
| 169 |
+
AMDY.US,D,20240520,000000,32.3667,32.9611,32.3112,32.6082,62735.7,0
|
| 170 |
+
AMDY.US,D,20240521,000000,32.6642,32.6642,32.1644,32.4041,70881.8,0
|
| 171 |
+
AMDY.US,D,20240522,000000,32.7568,33.1466,32.2741,32.534,89532.2,0
|
| 172 |
+
AMDY.US,D,20240523,000000,33.3139,33.8896,31.2899,31.7726,96848.4,0
|
| 173 |
+
AMDY.US,D,20240524,000000,31.9771,33.0726,31.689,32.9241,64922.6,0
|
| 174 |
+
AMDY.US,D,20240528,000000,33.4067,33.871,32.7753,33.6852,94125.2,0
|
| 175 |
+
AMDY.US,D,20240529,000000,33.4252,33.4252,32.4968,32.8498,73592.7,0
|
| 176 |
+
AMDY.US,D,20240530,000000,33.2025,33.4928,32.7009,33.2396,56716.2,0
|
| 177 |
+
AMDY.US,D,20240531,000000,33.2025,33.6184,32.0327,32.9983,53916,0
|
| 178 |
+
AMDY.US,D,20240603,000000,33.4252,33.5155,32.237,32.868,94331.4,0
|
| 179 |
+
AMDY.US,D,20240604,000000,32.6827,32.7568,31.9583,32.1533,90825.7,0
|
| 180 |
+
AMDY.US,D,20240605,000000,32.4968,33.2768,32.3667,33.1655,150147,0
|
| 181 |
+
AMDY.US,D,20240606,000000,33.3038,33.7338,32.8734,33.4628,70882.7,0
|
| 182 |
+
AMDY.US,D,20240607,000000,33.5189,33.8907,33.3233,33.8317,102513,0
|
| 183 |
+
AMDY.US,D,20240610,000000,32.9712,33.4409,32.326,32.4433,216698,0
|
| 184 |
+
AMDY.US,D,20240611,000000,32.5802,32.6586,31.8175,32.2868,122795,0
|
| 185 |
+
AMDY.US,D,20240612,000000,32.4433,32.8637,32.2096,32.5412,105442,0
|
| 186 |
+
AMDY.US,D,20240613,000000,32.5606,32.9712,31.9351,32.4433,84223.9,0
|
| 187 |
+
AMDY.US,D,20240614,000000,32.4433,32.6586,32.1891,32.4433,82453.1,0
|
| 188 |
+
AMDY.US,D,20240617,000000,32.326,32.4628,31.5576,32.3457,87387.6,0
|
| 189 |
+
AMDY.US,D,20240618,000000,32.1501,32.1501,31.4364,31.6024,108788,0
|
| 190 |
+
AMDY.US,D,20240620,000000,31.8175,33.6164,31.8175,32.991,255597,0
|
| 191 |
+
AMDY.US,D,20240621,000000,33.4603,33.4603,32.35,33.0886,76098.5,0
|
| 192 |
+
AMDY.US,D,20240624,000000,32.991,33.382,32.5802,32.9712,64559.8,0
|
| 193 |
+
AMDY.US,D,20240625,000000,33.2061,33.2061,32.3653,33.0496,55156,0
|
| 194 |
+
AMDY.US,D,20240626,000000,33.1473,33.1473,32.2283,32.5606,79995.5,0
|
| 195 |
+
AMDY.US,D,20240627,000000,32.5998,33.1421,32.5216,33.0105,61062.1,0
|
| 196 |
+
AMDY.US,D,20240628,000000,33.2257,34.2228,33.0105,33.5775,200674,0
|
| 197 |
+
AMDY.US,D,20240701,000000,33.5383,33.5383,31.974,32.815,201846,0
|
| 198 |
+
AMDY.US,D,20240702,000000,32.8931,34.0665,32.6389,34.0665,162471,0
|
| 199 |
+
AMDY.US,D,20240703,000000,34.0275,34.2028,33.7504,34.0665,83930.4,0
|
| 200 |
+
AMDY.US,D,20240705,000000,34.4643,34.9132,34.4027,34.709,136574,0
|
| 201 |
+
AMDY.US,D,20240708,000000,35.281,35.791,34.9132,35.791,172678,0
|
| 202 |
+
AMDY.US,D,20240709,000000,35.648,36.0192,35.2527,35.6685,131638,0
|
| 203 |
+
AMDY.US,D,20240710,000000,35.934,36.7916,35.7707,36.6488,171507,0
|
| 204 |
+
AMDY.US,D,20240711,000000,36.6076,36.8903,35.8524,36.6691,98960.8,0
|
| 205 |
+
AMDY.US,D,20240712,000000,36.6488,37.3387,36.3422,36.5059,139506,0
|
| 206 |
+
AMDY.US,D,20240715,000000,36.9141,37.0774,35.9547,36.2405,60849,0
|
| 207 |
+
AMDY.US,D,20240716,000000,36.3627,36.3627,35.2154,35.8113,109696,0
|
| 208 |
+
AMDY.US,D,20240717,000000,34.4643,34.4643,32.1773,32.2385,239961,0
|
| 209 |
+
AMDY.US,D,20240718,000000,33.0754,33.0754,31.1565,31.5648,177539,0
|
| 210 |
+
AMDY.US,D,20240719,000000,31.5444,31.5444,30.544,30.6868,149065,0
|
| 211 |
+
AMDY.US,D,20240722,000000,31.2789,31.7279,30.9523,31.667,133692,0
|
| 212 |
+
AMDY.US,D,20240723,000000,31.2381,31.8052,31.2381,31.2789,61283.5,0
|
| 213 |
+
AMDY.US,D,20240724,000000,31.0544,31.2177,29.5028,29.5433,119685,0
|
| 214 |
+
AMDY.US,D,20240725,000000,29.6047,29.6047,27.9713,28.3184,224319,0
|
| 215 |
+
AMDY.US,D,20240726,000000,28.8696,28.8696,28.2777,28.5839,83491.4,0
|
| 216 |
+
AMDY.US,D,20240729,000000,28.8902,29.3576,28.4001,28.6249,60708.5,0
|
| 217 |
+
AMDY.US,D,20240730,000000,28.8085,28.8204,27.5019,28.2777,145859,0
|
| 218 |
+
AMDY.US,D,20240731,000000,30.4418,31.0338,29.1555,29.7886,255070,0
|
| 219 |
+
AMDY.US,D,20240801,000000,29.8089,30.2174,27.0808,27.5629,141327,0
|
| 220 |
+
AMDY.US,D,20240802,000000,27.8079,28.2777,27.3792,27.6243,131404,0
|
| 221 |
+
AMDY.US,D,20240805,000000,24.9905,28.7677,24.6863,27.7672,119852,0
|
| 222 |
+
AMDY.US,D,20240806,000000,27.9305,28.3184,26.9302,27.0731,100964,0
|
| 223 |
+
AMDY.US,D,20240807,000000,27.8552,28.3194,26.8713,26.9478,53920.5,0
|
| 224 |
+
AMDY.US,D,20240808,000000,27.4543,28.4037,27.0322,28.4037,91823.4,0
|
| 225 |
+
AMDY.US,D,20240809,000000,28.4882,28.4882,27.7919,28.1926,59246,0
|
| 226 |
+
AMDY.US,D,20240812,000000,28.1294,28.8047,28.0028,28.6569,59608,0
|
| 227 |
+
AMDY.US,D,20240813,000000,28.7624,29.3955,28.7624,29.3955,41333.3,0
|
| 228 |
+
AMDY.US,D,20240814,000000,29.4378,29.5602,28.9179,29.3533,28923.3,0
|
| 229 |
+
AMDY.US,D,20240815,000000,29.7965,30.0182,29.5433,29.9022,63252.2,0
|
| 230 |
+
AMDY.US,D,20240816,000000,29.7542,30.2818,29.7542,30.2609,48204.1,0
|
| 231 |
+
AMDY.US,D,20240819,000000,30.2609,31.0416,30.1763,31.0416,146631,0
|
| 232 |
+
AMDY.US,D,20240820,000000,31.3792,31.4635,31.0416,31.3369,67785.3,0
|
| 233 |
+
AMDY.US,D,20240821,000000,31.2315,31.4214,31.133,31.4214,37093,0
|
| 234 |
+
AMDY.US,D,20240822,000000,31.4848,31.4848,30.8727,31.0416,83320.6,0
|
| 235 |
+
AMDY.US,D,20240823,000000,31.0416,31.6324,31.0416,31.5691,49562.2,0
|
| 236 |
+
AMDY.US,D,20240826,000000,31.527,32.0964,30.6617,30.9572,50252.7,0
|
| 237 |
+
AMDY.US,D,20240827,000000,30.9148,31.1259,30.6215,31.0416,24645.6,0
|
| 238 |
+
AMDY.US,D,20240828,000000,31.0204,31.0204,29.9338,30.3663,30726.9,0
|
| 239 |
+
AMDY.US,D,20240829,000000,30.4084,30.7882,30.0498,30.3242,59463,0
|
| 240 |
+
AMDY.US,D,20240830,000000,30.2818,30.8727,30.2818,30.8306,31741,0
|
| 241 |
+
AMDY.US,D,20240903,000000,30.6196,30.6196,28.5727,29.0368,82692.2,0
|
| 242 |
+
AMDY.US,D,20240904,000000,29.058,29.7754,29.0368,29.6065,37351.7,0
|
| 243 |
+
AMDY.US,D,20240905,000000,29.1002,29.5433,28.9103,29.1845,68029.9,0
|
| 244 |
+
AMDY.US,D,20240906,000000,29.1831,29.1831,27.7986,28.2784,67572.6,0
|
| 245 |
+
AMDY.US,D,20240909,000000,28.5948,29.0248,28.3011,29.0248,77699.2,0
|
| 246 |
+
AMDY.US,D,20240910,000000,29.2284,29.8844,28.8213,29.8844,65135.2,0
|
| 247 |
+
AMDY.US,D,20240911,000000,30.2918,30.9704,29.5227,30.9476,52007.2,0
|
| 248 |
+
AMDY.US,D,20240912,000000,30.8119,31.1288,30.587,31.0833,46606.9,0
|
| 249 |
+
AMDY.US,D,20240913,000000,31.3322,31.4002,31.0609,31.3773,44212.3,0
|
| 250 |
+
AMDY.US,D,20240916,000000,31.3322,31.6942,31.1513,31.3322,54093.2,0
|
| 251 |
+
AMDY.US,D,20240917,000000,31.5133,31.649,30.8122,31.1513,42984.4,0
|
| 252 |
+
AMDY.US,D,20240918,000000,31.4906,31.536,30.7214,31.0609,28247.3,0
|
| 253 |
+
AMDY.US,D,20240919,000000,31.6717,32.3957,31.5585,32.0787,46341.2,0
|
| 254 |
+
AMDY.US,D,20240920,000000,32.1695,32.3504,31.6942,32.3504,41521.7,0
|
| 255 |
+
AMDY.US,D,20240923,000000,32.3732,32.4409,32.1683,32.3504,59438.7,0
|
| 256 |
+
AMDY.US,D,20240924,000000,32.5539,32.7592,32.1105,32.6897,29524.8,0
|
| 257 |
+
AMDY.US,D,20240925,000000,32.8028,33.2077,32.7122,33.1421,46283.7,0
|
| 258 |
+
AMDY.US,D,20240926,000000,33.7077,34.0019,33.3004,34.0019,63924.9,0
|
| 259 |
+
AMDY.US,D,20240927,000000,33.9566,34.0471,33.2896,33.3231,34552.1,0
|
| 260 |
+
AMDY.US,D,20240930,000000,33.2552,33.4814,32.9838,33.4814,47520.1,0
|
| 261 |
+
AMDY.US,D,20241001,000000,33.4814,33.4814,32.3052,32.667,58074.6,0
|
| 262 |
+
AMDY.US,D,20241002,000000,32.5539,33.1872,32.4181,32.5993,43502.9,0
|
| 263 |
+
AMDY.US,D,20241003,000000,32.6897,33.7529,32.6897,33.1872,52026.2,0
|
| 264 |
+
AMDY.US,D,20241004,000000,33.6399,34.4089,33.4364,34.4089,80774.4,0
|
| 265 |
+
AMDY.US,D,20241007,000000,34.5674,34.5898,34.052,34.4543,60078.3,0
|
| 266 |
+
AMDY.US,D,20241008,000000,34.4768,34.7483,34.3187,34.6579,40956.8,0
|
| 267 |
+
AMDY.US,D,20241009,000000,35.065,35.065,34.2054,34.4768,46217,0
|
| 268 |
+
AMDY.US,D,20241010,000000,34.3187,34.5674,33.0056,33.4136,86384.8,0
|
| 269 |
+
AMDY.US,D,20241011,000000,33.7077,34.2505,33.2146,34.0921,98491.7,0
|
| 270 |
+
AMDY.US,D,20241014,000000,34.1601,34.2054,33.6623,33.7077,114358,0
|
| 271 |
+
AMDY.US,D,20241015,000000,33.572,33.572,31.9545,32.1467,188696,0
|
| 272 |
+
AMDY.US,D,20241016,000000,32.4634,32.4634,31.8525,32.0787,163709,0
|
| 273 |
+
AMDY.US,D,20241017,000000,32.9043,32.9043,32.1905,32.2269,223901,0
|
| 274 |
+
AMDY.US,D,20241018,000000,32.5898,32.5898,32.0723,32.2269,153294,0
|
| 275 |
+
AMDY.US,D,20241021,000000,32.251,32.5414,31.8883,32.5414,173990,0
|
| 276 |
+
AMDY.US,D,20241022,000000,32.3721,32.3721,31.5495,31.9366,95576.6,0
|
| 277 |
+
AMDY.US,D,20241023,000000,31.6948,31.7917,31.2593,31.6462,118767,0
|
| 278 |
+
AMDY.US,D,20241024,000000,32.0818,32.0818,31.622,31.8883,65662.7,0
|
| 279 |
+
AMDY.US,D,20241025,000000,32.2269,32.6624,32.1786,32.3237,74857.4,0
|
| 280 |
+
AMDY.US,D,20241028,000000,32.7835,32.9043,32.4447,32.9043,92223.8,0
|
| 281 |
+
AMDY.US,D,20241029,000000,33.1222,34.0631,32.7543,33.8964,161780,0
|
| 282 |
+
AMDY.US,D,20241030,000000,32.1786,32.1786,31.1624,31.2833,252494,0
|
| 283 |
+
AMDY.US,D,20241031,000000,31.1624,31.2107,30.2772,30.4608,123921,0
|
| 284 |
+
AMDY.US,D,20241101,000000,30.4608,30.4849,29.9042,30.0252,99277.1,0
|
| 285 |
+
AMDY.US,D,20241104,000000,30.0978,30.4102,29.6864,29.8803,88789.9,0
|
| 286 |
+
AMDY.US,D,20241105,000000,30.2432,30.2913,29.9283,30.1702,67745.8,0
|
| 287 |
+
AMDY.US,D,20241106,000000,30.7028,30.8479,30.1027,30.8477,141750,0
|
| 288 |
+
AMDY.US,D,20241107,000000,31.114,31.6462,30.9397,31.6462,169648,0
|
| 289 |
+
AMDY.US,D,20241108,000000,31.7431,31.8373,31.4042,31.5253,281038,0
|
| 290 |
+
AMDY.US,D,20241111,000000,31.4285,31.6462,30.922,31.4285,386126,0
|
| 291 |
+
AMDY.US,D,20241112,000000,31.4407,31.5012,30.3155,30.7755,328255,0
|
| 292 |
+
AMDY.US,D,20241113,000000,30.6785,30.9181,29.8803,29.9768,413936,0
|
| 293 |
+
AMDY.US,D,20241114,000000,30.1167,30.2981,29.819,29.8836,232762,0
|
| 294 |
+
AMDY.US,D,20241115,000000,29.4953,29.5989,28.8736,29.1586,306738,0
|
| 295 |
+
AMDY.US,D,20241118,000000,29.6874,30.0909,29.5599,29.832,261317,0
|
| 296 |
+
AMDY.US,D,20241119,000000,29.6255,29.9354,29.5212,29.9354,195739,0
|
| 297 |
+
AMDY.US,D,20241120,000000,29.8579,29.8836,29.2622,29.6505,189530,0
|
| 298 |
+
AMDY.US,D,20241121,000000,30.0132,30.0517,29.301,29.7802,164168,0
|
| 299 |
+
AMDY.US,D,20241122,000000,29.7802,30.0909,29.7802,30.0909,132038,0
|
| 300 |
+
AMDY.US,D,20241125,000000,30.3887,30.5558,30.1685,30.4534,157291,0
|
| 301 |
+
AMDY.US,D,20241126,000000,30.6864,30.7382,29.819,30.0391,184342,0
|
| 302 |
+
AMDY.US,D,20241127,000000,30.0132,30.0391,29.1067,29.7284,207436,0
|
| 303 |
+
AMDY.US,D,20241129,000000,29.7802,30.0648,29.6765,29.832,116428,0
|
| 304 |
+
AMDY.US,D,20241202,000000,30.0909,30.6553,30.0132,30.6346,242017,0
|
| 305 |
+
AMDY.US,D,20241203,000000,30.6993,30.7382,30.4019,30.6089,170747,0
|
| 306 |
+
AMDY.US,D,20241204,000000,30.816,30.9712,30.4791,30.9712,176223,0
|
| 307 |
+
AMDY.US,D,20241205,000000,31.0489,31.0748,30.4018,30.5828,213786,0
|
| 308 |
+
AMDY.US,D,20241206,000000,30.6346,30.7845,29.8836,30.1685,409875,0
|
| 309 |
+
AMDY.US,D,20241209,000000,29.547,29.5599,28.2781,28.4853,712562,0
|
| 310 |
+
AMDY.US,D,20241210,000000,28.6148,28.6148,27.7342,27.8895,422608,0
|
| 311 |
+
AMDY.US,D,20241211,000000,28.0709,28.4335,27.5789,28.2521,433494,0
|
| 312 |
+
AMDY.US,D,20241212,000000,28.302,28.6894,28.1303,28.3966,236995,0
|
| 313 |
+
AMDY.US,D,20241213,000000,28.5032,28.5298,27.3309,27.6241,354147,0
|
| 314 |
+
AMDY.US,D,20241216,000000,27.5704,27.9169,27.0114,27.7306,279081,0
|
| 315 |
+
AMDY.US,D,20241217,000000,27.2515,27.8373,27.038,27.4109,287120,0
|
| 316 |
+
AMDY.US,D,20241218,000000,27.5175,27.9641,26.5319,26.7452,339101,0
|
| 317 |
+
AMDY.US,D,20241219,000000,26.9314,27.1448,26.159,26.2652,250939,0
|
| 318 |
+
AMDY.US,D,20241220,000000,26.1538,26.8516,26.0257,26.3987,143542,0
|
| 319 |
+
AMDY.US,D,20241223,000000,26.6919,27.5843,26.6652,27.4642,406348,0
|
| 320 |
+
AMDY.US,D,20241224,000000,27.7573,27.8106,27.4376,27.7306,138538,0
|
| 321 |
+
AMDY.US,D,20241226,000000,27.6505,27.8373,27.5975,27.6241,109797,0
|
| 322 |
+
AMDY.US,D,20241227,000000,27.4642,27.7711,27.1313,27.6241,204441,0
|
| 323 |
+
AMDY.US,D,20241230,000000,27.4376,27.5175,27.1711,27.2244,174449,0
|
| 324 |
+
AMDY.US,D,20241231,000000,27.2778,27.4319,26.8042,26.9314,143816,0
|
| 325 |
+
AMDY.US,D,20250102,000000,27.2512,27.371,26.6784,26.9314,113930,0
|
| 326 |
+
AMDY.US,D,20250103,000000,27.1448,27.7573,27.118,27.7573,143841,0
|
| 327 |
+
AMDY.US,D,20250106,000000,28.3141,28.5032,28.1303,28.3431,285634,0
|
| 328 |
+
AMDY.US,D,20250107,000000,28.5298,28.6895,27.8638,27.9703,300909,0
|
| 329 |
+
AMDY.US,D,20250108,000000,27.5036,27.6136,26.4573,26.8152,508806,0
|
| 330 |
+
AMDY.US,D,20250110,000000,26.2095,26.2922,25.356,25.6588,426842,0
|
| 331 |
+
AMDY.US,D,20250113,000000,25.5487,25.9542,25.3837,25.9066,251672,0
|
| 332 |
+
AMDY.US,D,20250114,000000,26.1131,26.1544,25.4388,25.7692,155106,0
|
| 333 |
+
AMDY.US,D,20250115,000000,26.0718,26.4849,26.0443,26.4298,176513,0
|
| 334 |
+
AMDY.US,D,20250116,000000,26.5397,26.5949,26.1819,26.2371,76064.1,0
|
| 335 |
+
AMDY.US,D,20250117,000000,26.5949,26.7875,26.5397,26.6776,186430,0
|
| 336 |
+
AMDY.US,D,20250121,000000,26.8841,27.0903,26.65,26.7875,131469,0
|
| 337 |
+
AMDY.US,D,20250122,000000,26.9802,27.3108,26.8428,27.118,141253,0
|
| 338 |
+
AMDY.US,D,20250123,000000,26.8428,27.1568,26.65,27.0906,116539,0
|
| 339 |
+
AMDY.US,D,20250124,000000,27.3108,27.4344,27.0079,27.0906,158113,0
|
| 340 |
+
AMDY.US,D,20250127,000000,26.2647,26.2647,25.1359,25.6038,350768,0
|
| 341 |
+
AMDY.US,D,20250128,000000,25.6038,25.7692,25.1633,25.4388,202604,0
|
| 342 |
+
AMDY.US,D,20250129,000000,25.7114,26.2095,25.5762,25.9892,145994,0
|
| 343 |
+
AMDY.US,D,20250130,000000,26.2922,26.5537,25.9895,26.2922,169043,0
|
| 344 |
+
AMDY.US,D,20250131,000000,26.4298,26.4298,25.7976,25.9341,256349,0
|
| 345 |
+
AMDY.US,D,20250203,000000,25.5463,25.7692,25.356,25.5487,197987,0
|
| 346 |
+
AMDY.US,D,20250204,000000,25.8241,26.5673,25.7084,26.5673,241048,0
|
| 347 |
+
AMDY.US,D,20250205,000000,24.6127,25.1909,24.1447,25.1909,958169,0
|
| 348 |
+
AMDY.US,D,20250206,000000,24.9972,25.2517,24.6855,24.907,333600,0
|
| 349 |
+
AMDY.US,D,20250207,000000,24.8144,24.864,24.3324,24.4187,345497,0
|
| 350 |
+
AMDY.US,D,20250210,000000,24.6197,25.1657,24.591,25.0219,189680,0
|
| 351 |
+
AMDY.US,D,20250211,000000,24.7921,25.4499,24.7921,25.1657,159152,0
|
| 352 |
+
AMDY.US,D,20250212,000000,24.9933,25.3237,24.8208,25.2805,119569,0
|
| 353 |
+
AMDY.US,D,20250213,000000,25.3953,25.7113,25.1514,25.3953,233735,0
|
| 354 |
+
AMDY.US,D,20250214,000000,25.539,25.794,25.4815,25.6825,162785,0
|
| 355 |
+
AMDY.US,D,20250218,000000,25.8274,26.0131,25.7402,25.8838,180849,0
|
| 356 |
+
AMDY.US,D,20250219,000000,25.8838,26.1484,25.7402,25.9987,105502,0
|
| 357 |
+
AMDY.US,D,20250220,000000,26.0131,26.2285,25.7833,25.9699,111502,0
|
| 358 |
+
AMDY.US,D,20250221,000000,26.0561,26.2716,25.2659,25.3092,242731,0
|
| 359 |
+
AMDY.US,D,20250224,000000,25.4238,25.4529,24.7679,24.8208,163262,0
|
| 360 |
+
AMDY.US,D,20250225,000000,24.7347,24.9035,23.8311,23.9015,201221,0
|
| 361 |
+
AMDY.US,D,20250226,000000,24.0166,24.3037,23.9302,24.1025,140536,0
|
| 362 |
+
AMDY.US,D,20250227,000000,24.1888,24.3182,23.0398,23.0684,252718,0
|
| 363 |
+
AMDY.US,D,20250228,000000,23.0109,23.4851,22.8673,23.1259,203658,0
|
| 364 |
+
AMDY.US,D,20250303,000000,23.4135,23.6285,22.5227,22.8386,191048,0
|
| 365 |
+
AMDY.US,D,20250304,000000,22.2929,23.643,22.2497,23.212,154525,0
|
| 366 |
+
AMDY.US,D,20250305,000000,23.212,23.4705,22.9247,23.442,171658,0
|
| 367 |
+
AMDY.US,D,20250306,000000,23.007,23.3627,22.7999,22.9478,182377,0
|
| 368 |
+
AMDY.US,D,20250307,000000,23.0066,23.2885,22.4733,23.2738,210176,0
|
| 369 |
+
AMDY.US,D,20250310,000000,22.7401,23.3889,22.3994,22.5326,290333,0
|
| 370 |
+
AMDY.US,D,20250311,000000,22.5326,22.8885,22.1768,22.5917,150458,0
|
| 371 |
+
AMDY.US,D,20250312,000000,23.096,23.5703,22.9478,23.422,91129.8,0
|
| 372 |
+
AMDY.US,D,20250313,000000,23.2145,23.3331,22.8141,23.0366,81981.2,0
|
| 373 |
+
AMDY.US,D,20250314,000000,23.3906,23.6889,23.3331,23.6,76494.8,0
|
| 374 |
+
AMDY.US,D,20250317,000000,23.8965,24.4248,23.8074,24.1632,88555.9,0
|
| 375 |
+
AMDY.US,D,20250318,000000,24.1335,24.2145,23.9852,24.0446,87100.2,0
|
| 376 |
+
AMDY.US,D,20250319,000000,24.1632,24.7265,23.8074,24.5487,63058.9,0
|
| 377 |
+
AMDY.US,D,20250320,000000,24.4003,24.7858,24.3412,24.6672,51288.5,0
|
| 378 |
+
AMDY.US,D,20250321,000000,24.5458,24.7858,24.3709,24.6672,47547,0
|
| 379 |
+
AMDY.US,D,20250324,000000,25.0527,25.9124,25.0286,25.7346,263149,0
|
| 380 |
+
AMDY.US,D,20250325,000000,25.7346,25.9719,25.6159,25.9719,80908.9,0
|
| 381 |
+
AMDY.US,D,20250326,000000,25.9124,26.0606,24.8155,25.1415,137848,0
|
| 382 |
+
AMDY.US,D,20250327,000000,24.2522,24.5487,24.1388,24.3709,114433,0
|
| 383 |
+
AMDY.US,D,20250328,000000,24.1632,24.3264,23.4814,23.6,154462,0
|
| 384 |
+
AMDY.US,D,20250331,000000,23.0597,23.5703,22.7497,23.5407,144166,0
|
| 385 |
+
AMDY.US,D,20250401,000000,23.4665,23.6591,23.2293,23.6591,68315.5,0
|
| 386 |
+
AMDY.US,D,20250402,000000,23.4166,23.9257,23.244,23.7184,125098,0
|
| 387 |
+
AMDY.US,D,20250403,000000,22.4867,22.8787,21.5581,21.6196,257146,0
|
| 388 |
+
AMDY.US,D,20250404,000000,20.729,20.9123,19.1935,19.6541,346107,0
|
| 389 |
+
AMDY.US,D,20250407,000000,18.5823,20.1455,18.0724,19.4085,151827,0
|
| 390 |
+
AMDY.US,D,20250408,000000,19.8076,20.3599,17.8883,18.2722,165422,0
|
| 391 |
+
AMDY.US,D,20250409,000000,18.4258,21.5581,18.3951,21.4353,235218,0
|
| 392 |
+
AMDY.US,D,20250410,000000,20.6675,20.729,19.4392,20.084,60447.6,0
|
| 393 |
+
AMDY.US,D,20250411,000000,20.6325,21.2693,20.4833,21.1588,129787,0
|
| 394 |
+
AMDY.US,D,20250414,000000,21.7423,21.8516,21.2921,21.4353,67287.5,0
|
| 395 |
+
AMDY.US,D,20250415,000000,21.5272,21.9531,21.4353,21.7117,50623.6,0
|
| 396 |
+
AMDY.US,D,20250416,000000,20.2069,20.784,19.6231,20.299,437362,0
|
| 397 |
+
AMDY.US,D,20250417,000000,20.3697,20.5139,19.915,20.084,46627.2,0
|
| 398 |
+
AMDY.US,D,20250421,000000,19.8679,19.9306,19.4392,19.8076,223251,0
|
| 399 |
+
AMDY.US,D,20250422,000000,19.8384,20.13,19.7567,19.9613,59065.3,0
|
| 400 |
+
AMDY.US,D,20250423,000000,20.9286,21.1555,20.6675,20.6983,69718,0
|
| 401 |
+
AMDY.US,D,20250424,000000,20.8518,21.2203,20.7596,21.2203,50890.3,0
|
| 402 |
+
AMDY.US,D,20250425,000000,21.1802,21.5875,21.0127,21.4659,64249.4,0
|
| 403 |
+
AMDY.US,D,20250428,000000,21.4353,21.6502,21.1742,21.5272,143790,0
|
| 404 |
+
AMDY.US,D,20250429,000000,21.4966,21.6809,21.3739,21.5581,119621,0
|
| 405 |
+
AMDY.US,D,20250430,000000,21.0053,21.7423,20.7902,21.6809,164238,0
|
| 406 |
+
AMDY.US,D,20250501,000000,22.0243,22.105,21.6696,21.7663,186457,0
|
| 407 |
+
AMDY.US,D,20250502,000000,21.9921,22.2179,21.9921,22.0887,222171,0
|
| 408 |
+
AMDY.US,D,20250505,000000,22.2501,22.6959,22.2179,22.4113,111011,0
|
| 409 |
+
AMDY.US,D,20250506,000000,22.1533,22.4113,21.9113,22.4113,95001.9,0
|
| 410 |
+
AMDY.US,D,20250507,000000,22.7015,23.1652,21.9921,22.637,196636,0
|
| 411 |
+
AMDY.US,D,20250508,000000,22.9596,23.5722,22.8948,22.8948,79296.6,0
|
| 412 |
+
AMDY.US,D,20250509,000000,23.3137,23.4323,23.0885,23.3788,49160,0
|
| 413 |
+
AMDY.US,D,20250512,000000,24.4749,24.4749,23.9753,24.0882,125842,0
|
| 414 |
+
AMDY.US,D,20250513,000000,24.346,24.8617,24.3137,24.7976,91891.8,0
|
| 415 |
+
AMDY.US,D,20250514,000000,25.8294,26.4435,25.4101,25.6361,431167,0
|
| 416 |
+
AMDY.US,D,20250515,000000,25.523,25.565,24.9426,25.1522,127367,0
|
| 417 |
+
AMDY.US,D,20250516,000000,25.7005,25.7327,25.3696,25.5393,79389.3,0
|
| 418 |
+
AMDY.US,D,20250519,000000,25.2168,25.3131,25.0232,25.1522,182114,0
|
| 419 |
+
AMDY.US,D,20250520,000000,25.1522,25.1844,24.6684,25.0232,74271.9,0
|
| 420 |
+
AMDY.US,D,20250521,000000,25.1926,25.5069,24.5073,24.6364,71375.5,0
|
| 421 |
+
AMDY.US,D,20250522,000000,24.6684,24.8124,24.4429,24.4749,82061,0
|
| 422 |
+
AMDY.US,D,20250523,000000,23.927,24.5073,23.8463,24.4107,84073.6,0
|
| 423 |
+
AMDY.US,D,20250527,000000,25.0232,25.3483,24.862,25.2812,122082,0
|
| 424 |
+
AMDY.US,D,20250528,000000,25.3458,25.4101,24.9218,25.3135,147039,0
|
| 425 |
+
AMDY.US,D,20250529,000000,24.0743,24.1204,23.556,23.6689,116810,0
|
| 426 |
+
AMDY.US,D,20250530,000000,23.4914,23.54,22.9111,23.2821,199689,0
|
| 427 |
+
AMDY.US,D,20250602,000000,23.3464,23.9592,23.2821,23.8947,115157,0
|
| 428 |
+
AMDY.US,D,20250603,000000,23.9588,24.346,23.798,24.2493,96465.9,0
|
| 429 |
+
AMDY.US,D,20250604,000000,24.3624,24.5397,24.1204,24.4429,76308.7,0
|
| 430 |
+
AMDY.US,D,20250605,000000,24.5397,24.6041,23.83,23.9914,116459,0
|
| 431 |
+
AMDY.US,D,20250606,000000,24.3784,24.5025,24.0882,24.1848,87653.8,0
|
| 432 |
+
AMDY.US,D,20250609,000000,24.7169,25.0877,24.6364,25.0232,131230,0
|
| 433 |
+
AMDY.US,D,20250610,000000,24.991,25.2812,24.8944,25.1844,120947,0
|
| 434 |
+
AMDY.US,D,20250611,000000,25.3135,25.3595,24.7169,24.8297,84752.4,0
|
| 435 |
+
AMDY.US,D,20250612,000000,24.862,25.0877,24.4749,24.5718,183016,0
|
| 436 |
+
AMDY.US,D,20250613,000000,24.1204,24.3784,23.8947,24.0882,121923,0
|
| 437 |
+
AMDY.US,D,20250616,000000,24.5236,25.6683,24.4429,25.3783,207603,0
|
| 438 |
+
AMDY.US,D,20250617,000000,25.6131,26.0229,25.4101,25.4748,160958,0
|
| 439 |
+
AMDY.US,D,20250618,000000,25.7005,25.8617,25.3135,25.5393,86608.1,0
|
| 440 |
+
AMDY.US,D,20250620,000000,25.8939,26.4421,25.6473,25.7973,237515,0
|
| 441 |
+
AMDY.US,D,20250623,000000,26.2325,26.5069,25.6037,25.9907,468393,0
|
| 442 |
+
AMDY.US,D,20250624,000000,26.6034,27.2482,26.5226,27.2482,340345,0
|
| 443 |
+
AMDY.US,D,20250625,000000,27.6352,28.103,27.4174,27.9899,525039,0
|
| 444 |
+
AMDY.US,D,20250626,000000,28.3748,28.3872,27.777,28.0339,226989,0
|
| 445 |
+
AMDY.US,D,20250627,000000,28.1872,28.63,27.6592,28.0339,321833,0
|
| 446 |
+
AMDY.US,D,20250630,000000,28.1021,28.1361,27.5571,27.6932,159289,0
|
| 447 |
+
AMDY.US,D,20250701,000000,27.1826,27.3871,26.5011,26.6714,281027,0
|
| 448 |
+
AMDY.US,D,20250702,000000,26.5693,27.2733,26.5522,27.0801,228655,0
|
| 449 |
+
AMDY.US,D,20250703,000000,27.1822,27.2164,26.9098,27.0119,106628,0
|
| 450 |
+
AMDY.US,D,20250707,000000,26.8625,26.9098,26.2632,26.535,144393,0
|
| 451 |
+
AMDY.US,D,20250708,000000,26.978,27.2505,26.7566,27.0801,102583,0
|
| 452 |
+
AMDY.US,D,20250709,000000,27.215,27.4547,27.0632,27.1822,115969,0
|
| 453 |
+
AMDY.US,D,20250710,000000,27.8295,28.1021,27.6932,27.8976,196924,0
|
| 454 |
+
AMDY.US,D,20250711,000000,27.7273,28.4079,27.591,28.2723,182862,0
|
| 455 |
+
AMDY.US,D,20250714,000000,28.1191,28.4768,27.5571,28.3405,220331,0
|
| 456 |
+
AMDY.US,D,20250715,000000,29.2431,29.8562,29.2051,29.4305,464664,0
|
| 457 |
+
AMDY.US,D,20250716,000000,29.3966,30.2024,29.0217,30.18,357815,0
|
| 458 |
+
AMDY.US,D,20250717,000000,30.4381,30.4381,29.9755,30.248,311622,0
|
| 459 |
+
AMDY.US,D,20250718,000000,30.1628,30.3158,29.6216,29.7029,337252,0
|
| 460 |
+
AMDY.US,D,20250721,000000,29.9404,30.266,29.7369,29.7369,362755,0
|
| 461 |
+
AMDY.US,D,20250722,000000,29.7029,29.7369,28.51,29.4646,354128,0
|
| 462 |
+
AMDY.US,D,20250723,000000,29.7369,30.1459,29.72,30.0777,430505,0
|
| 463 |
+
AMDY.US,D,20250724,000000,30.1398,30.7772,30.0631,30.6804,255779,0
|
| 464 |
+
AMDY.US,D,20250725,000000,30.8215,31.1171,30.7221,31.0079,477557,0
|
| 465 |
+
AMDY.US,D,20250728,000000,31.4083,32.1358,31.3515,32.0269,366013,0
|
| 466 |
+
AMDY.US,D,20250729,000000,32.1726,33.1371,32.1726,32.4272,305656,0
|
| 467 |
+
AMDY.US,D,20250730,000000,32.1726,32.9277,31.885,32.8275,220104,0
|
| 468 |
+
AMDY.US,D,20250731,000000,33.2644,33.2644,32.1906,32.3909,201230,0
|
| 469 |
+
AMDY.US,D,20250801,000000,31.3355,31.9907,30.6804,31.5174,464660,0
|
| 470 |
+
AMDY.US,D,20250804,000000,32.0269,32.4637,31.8755,32.3546,224248,0
|
| 471 |
+
AMDY.US,D,20250805,000000,32.3905,32.4272,31.6722,31.9542,278962,0
|
| 472 |
+
AMDY.US,D,20250806,000000,30.7895,30.9714,29.4961,30.4619,544740,0
|
| 473 |
+
AMDY.US,D,20250807,000000,31.0439,32.5365,31.0079,31.9542,199207,0
|
| 474 |
+
AMDY.US,D,20250808,000000,32.2453,32.6092,31.6999,32.0634,184097,0
|
| 475 |
+
AMDY.US,D,20250811,000000,31.6918,32.9004,31.5538,32.0269,157016,0
|
| 476 |
+
AMDY.US,D,20250812,000000,32.0997,32.5001,31.4083,32.5001,152989,0
|
| 477 |
+
AMDY.US,D,20250813,000000,33.1187,33.8467,32.9868,33.6647,213599,0
|
| 478 |
+
AMDY.US,D,20250814,000000,33.0461,33.7303,33.0095,33.3007,163408,0
|
| 479 |
+
AMDY.US,D,20250815,000000,33.1915,33.2644,32.6457,32.9004,209047,0
|
| 480 |
+
AMDY.US,D,20250818,000000,32.8275,33.0823,32.4569,32.6823,376251,0
|
| 481 |
+
AMDY.US,D,20250819,000000,32.2636,32.2818,30.9829,31.0079,401561,0
|
| 482 |
+
AMDY.US,D,20250820,000000,30.6441,31.0443,29.5158,30.7895,465534,0
|
| 483 |
+
AMDY.US,D,20250821,000000,30.8638,30.8832,30.2365,30.4943,253174,0
|
| 484 |
+
AMDY.US,D,20250822,000000,30.2221,31.3111,30.2221,31.1556,320729,0
|
| 485 |
+
AMDY.US,D,20250825,000000,30.9223,30.9611,30.2744,30.611,185605,0
|
| 486 |
+
AMDY.US,D,20250826,000000,31.3111,31.4668,30.8398,31.0777,177317,0
|
| 487 |
+
AMDY.US,D,20250827,000000,31.0397,31.2478,30.8055,31.1556,139376,0
|
| 488 |
+
AMDY.US,D,20250828,000000,31.389,31.7196,31.2722,31.5835,146532,0
|
| 489 |
+
AMDY.US,D,20250829,000000,31.3111,31.5835,30.4943,30.611,206324,0
|
| 490 |
+
AMDY.US,D,20250902,000000,29.9498,30.611,29.6654,30.611,225607,0
|
| 491 |
+
AMDY.US,D,20250903,000000,30.5332,30.8249,30.3776,30.611,139392,0
|
| 492 |
+
AMDY.US,D,20250904,000000,30.2998,30.611,29.8914,30.5722,136754,0
|
| 493 |
+
AMDY.US,D,20250905,000000,29.8721,29.911,28.5495,28.744,340504,0
|
| 494 |
+
AMDY.US,D,20250908,000000,28.8219,28.9818,28.4912,28.7828,190073,0
|
| 495 |
+
AMDY.US,D,20250909,000000,28.9775,29.5609,28.9775,29.5609,98403,0
|
| 496 |
+
AMDY.US,D,20250910,000000,30.4928,30.4943,29.7942,30.0274,126511,0
|
| 497 |
+
AMDY.US,D,20250911,000000,29.9498,30.1443,29.4441,29.5997,216926,0
|
| 498 |
+
AMDY.US,D,20250912,000000,29.8623,30.2445,29.483,30.0274,398426,0
|
| 499 |
+
AMDY.US,D,20250915,000000,30.2415,30.3776,29.8554,30.3387,279016,0
|
| 500 |
+
AMDY.US,D,20250916,000000,30.436,30.4943,30.1248,30.2998,315713,0
|
| 501 |
+
AMDY.US,D,20250917,000000,30.2221,30.4411,29.6775,30.1831,396404,0
|
| 502 |
+
AMDY.US,D,20250918,000000,28.7953,30.1393,28.6335,30.0391,388203,0
|
| 503 |
+
AMDY.US,D,20250919,000000,29.9185,30.3803,29.8077,30.0391,316198,0
|
| 504 |
+
AMDY.US,D,20250922,000000,29.9989,30.8016,29.9586,30.4406,461043,0
|
| 505 |
+
AMDY.US,D,20250923,000000,30.4808,30.8823,30.3603,30.561,162071,0
|
| 506 |
+
AMDY.US,D,20250924,000000,30.8823,31.1033,30.2944,30.6413,115053,0
|
| 507 |
+
AMDY.US,D,20250925,000000,30.0792,30.8823,29.7177,30.7619,199815,0
|
| 508 |
+
AMDY.US,D,20250926,000000,30.7216,30.9274,30.2137,30.6413,157504,0
|
| 509 |
+
AMDY.US,D,20250929,000000,30.7216,31.304,30.6815,30.9226,219509,0
|
| 510 |
+
AMDY.US,D,20250930,000000,30.8024,31.0835,30.6892,31.0029,288981,0
|
| 511 |
+
AMDY.US,D,20251001,000000,31.043,31.4043,30.8422,31.4043,223347,0
|
| 512 |
+
AMDY.US,D,20251002,000000,31.8462,32.1673,31.6052,31.9666,178508,0
|
| 513 |
+
AMDY.US,D,20251003,000000,32.1271,32.2012,30.9627,31.1635,221509,0
|
| 514 |
+
AMDY.US,D,20251006,000000,36.0226,40.119,34.2959,37.2274,1417906,0
|
| 515 |
+
AMDY.US,D,20251007,000000,39.2756,39.9984,38.392,38.7535,432311,0
|
| 516 |
+
AMDY.US,D,20251008,000000,38.9745,42.5599,38.7535,42.4884,504916,0
|
| 517 |
+
AMDY.US,D,20251009,000000,42.6089,43.2314,41.3637,41.926,310528,0
|
| 518 |
+
AMDY.US,D,20251010,000000,41.926,42.1268,38.874,38.9945,462509,0
|
| 519 |
+
AMDY.US,D,20251013,000000,40.0748,40.5609,39.1351,39.4362,254969,0
|
| 520 |
+
AMDY.US,D,20251014,000000,39.8702,40.7816,39.3358,39.6773,307026,0
|
| 521 |
+
AMDY.US,D,20251015,000000,40.5004,42.6887,40.1591,42.6089,781989,0
|
| 522 |
+
AMDY.US,D,20251016,000000,42.3009,42.9185,42.0362,42.1686,389649,0
|
| 523 |
+
AMDY.US,D,20251017,000000,42.0365,42.4112,41.1541,42.1245,596476,0
|
| 524 |
+
AMDY.US,D,20251020,000000,42.7355,43.4479,42.3451,43.0949,664576,0
|
| 525 |
+
AMDY.US,D,20251021,000000,43.0949,43.3374,42.3891,42.9626,259490,0
|
| 526 |
+
AMDY.US,D,20251022,000000,42.8743,43.1677,41.0217,41.9039,639997,0
|
| 527 |
+
AMDY.US,D,20251023,000000,41.8589,42.9391,41.6717,42.7591,345720,0
|
| 528 |
+
AMDY.US,D,20251024,000000,43.8844,44.7621,43.7044,44.6945,485792,0
|
| 529 |
+
AMDY.US,D,20251027,000000,45.5495,45.7748,44.402,45.7296,713824,0
|
| 530 |
+
AMDY.US,D,20251028,000000,45.6848,46.2527,45.4597,45.4597,368468,0
|
| 531 |
+
AMDY.US,D,20251029,000000,46.2248,46.5399,45.3701,46.2248,803048,0
|
| 532 |
+
AMDY.US,D,20251030,000000,45.6359,46.2115,45.1293,45.1293,364699,0
|
| 533 |
+
AMDY.US,D,20251031,000000,45.8201,46.0964,44.9221,45.2674,380015,0
|
| 534 |
+
AMDY.US,D,20251103,000000,45.8201,46.0042,45.0534,45.8661,377708,0
|
| 535 |
+
AMDY.US,D,20251104,000000,44.6689,45.6291,44.1162,44.6228,496344,0
|
| 536 |
+
AMDY.US,D,20251105,000000,43.5636,46.2806,43.3794,45.5898,692630,0
|
| 537 |
+
AMDY.US,D,20251106,000000,45.4994,45.4998,42.423,42.7493,948313,0
|
| 538 |
+
AMDY.US,D,20251107,000000,41.5838,42.2366,40.6048,42.0501,895794,0
|
| 539 |
+
AMDY.US,D,20251110,000000,43.3087,44.2877,43.1222,43.5884,275019,0
|
| 540 |
+
AMDY.US,D,20251111,000000,43.263,44.1945,42.3298,42.796,675124,0
|
| 541 |
+
AMDY.US,D,20251112,000000,44.8005,46.0122,44.5208,45.4533,658387,0
|
| 542 |
+
AMDY.US,D,20251113,000000,44.6093,45.5087,43.7573,44.0649,802983,0
|
| 543 |
+
AMDY.US,D,20251114,000000,42.6924,44.8223,41.9559,43.8283,491058,0
|
| 544 |
+
AMDY.US,D,20251117,000000,43.3786,44.2004,42.4955,42.9764,449468,0
|
| 545 |
+
AMDY.US,D,20251118,000000,42.4084,42.5036,40.3732,41.3198,570152,0
|
| 546 |
+
AMDY.US,D,20251119,000000,41.3198,42.1481,39.569,40.2785,422342,0
|
| 547 |
+
AMDY.US,D,20251120,000000,41.8233,41.9684,37.0124,37.2784,931002,0
|
| 548 |
+
AMDY.US,D,20251121,000000,37.6652,37.7135,35.296,36.6982,1028858,0
|
| 549 |
+
AMDY.US,D,20251124,000000,37.1575,38.6321,37.085,38.3904,279323,0
|
| 550 |
+
AMDY.US,D,20251125,000000,36.6982,37.3543,35.4657,37.3267,453356,0
|
| 551 |
+
AMDY.US,D,20251126,000000,37.8102,38.5202,37.4234,38.3421,251672,0
|
| 552 |
+
AMDY.US,D,20251128,000000,38.5858,38.8799,38.3671,38.8309,98072.2,0
|
| 553 |
+
AMDY.US,D,20251201,000000,38.3897,39.3212,38.2916,39.1741,220325,0
|
| 554 |
+
AMDY.US,D,20251202,000000,39.4928,39.9341,38.4392,38.5367,501580,0
|
| 555 |
+
AMDY.US,D,20251203,000000,38.4877,39.0761,38.0955,38.978,526331,0
|
| 556 |
+
AMDY.US,D,20251204,000000,39,39.2995,38.5995,38.85,424307,0
|
| 557 |
+
AMDY.US,D,20251205,000000,39.1,39.9,38.95,39.2,463714,0
|
| 558 |
+
AMDY.US,D,20251208,000000,39.5,40,39,39.71,166423,0
|
| 559 |
+
AMDY.US,D,20251209,000000,39.675,40.15,39.38,39.81,91917,0
|
| 560 |
+
AMDY.US,D,20251210,000000,39.76,40.0402,39.5,39.89,113802,0
|
| 561 |
+
AMDY.US,D,20251211,000000,39.07,39.7758,37.95,39.77,154592,0
|
| 562 |
+
AMDY.US,D,20251212,000000,39.3,39.89,37.89,38.14,614770,0
|
| 563 |
+
AMDY.US,D,20251215,000000,38.35,38.74,37.49,37.65,184792,0
|
| 564 |
+
AMDY.US,D,20251216,000000,37.63,38.16,37.45,38.09,98051,0
|
| 565 |
+
AMDY.US,D,20251217,000000,38.23,38.42,36.15,36.19,262048,0
|
| 566 |
+
AMDY.US,D,20251218,000000,36.73,37.08,36.2299,36.31,263273,0
|
| 567 |
+
AMDY.US,D,20251219,000000,37,38.32,36.87,38.09,250431,0
|
| 568 |
+
AMDY.US,D,20251222,000000,38.8,38.83,38.11,38.31,132576,0
|
| 569 |
+
AMDY.US,D,20251223,000000,38.25,38.411,38.06,38.34,86784,0
|
| 570 |
+
AMDY.US,D,20251224,000000,38.38,38.44,38.3,38.38,70218,0
|
| 571 |
+
AMDY.US,D,20251226,000000,38.02,38.16,37.87,38.01,129385,0
|
| 572 |
+
AMDY.US,D,20251229,000000,37.5,38.2,37.15,38.15,127507,0
|
| 573 |
+
AMDY.US,D,20251230,000000,38.16,38.4,38.07,38.23,79146,0
|
| 574 |
+
AMDY.US,D,20251231,000000,38.4465,38.5091,38.05,38.05,157610,0
|
| 575 |
+
AMDY.US,D,20260102,000000,38.435,39.3,38.31,38.93,1077035,0
|
| 576 |
+
AMDY.US,D,20260105,000000,39.75,40.14,38.45,38.47,160317,0
|
| 577 |
+
AMDY.US,D,20260106,000000,38.725,38.725,37.1601,37.63,162169,0
|
| 578 |
+
AMDY.US,D,20260107,000000,37.25,37.3,36.48,36.97,234161,0
|
| 579 |
+
AMDY.US,D,20260108,000000,36.735,36.78,35.555,35.76,120952,0
|
| 580 |
+
AMDY.US,D,20260109,000000,35.82,36.16,35.52,35.52,142413,0
|
| 581 |
+
AMDY.US,D,20260112,000000,35.2307,36.52,35.08,36.18,148302,0
|
| 582 |
+
AMDY.US,D,20260113,000000,37.205,38.07,37.12,37.78,135191,0
|
| 583 |
+
AMDY.US,D,20260114,000000,37.715,38.2,37.2101,38.2,377680,0
|
| 584 |
+
AMDY.US,D,20260115,000000,38.25,39.46,37.7,37.8,545801,0
|
| 585 |
+
AMDY.US,D,20260116,000000,38.68,38.7,38.055,38.34,116962,0
|
| 586 |
+
AMDY.US,D,20260120,000000,37.53,39.315,37.5,38.39,341351,0
|
| 587 |
+
AMDY.US,D,20260121,000000,38.98,40.63,38.96,40.3,322894,0
|
| 588 |
+
AMDY.US,D,20260122,000000,40.2,40.61,39.6901,40.36,90921,0
|
| 589 |
+
AMDY.US,D,20260123,000000,41.15,41.68,40.565,40.9,167241,0
|
| 590 |
+
AMDY.US,D,20260126,000000,40.615,40.91,39.82,39.89,148539,0
|
| 591 |
+
AMDY.US,D,20260127,000000,40.055,40.5,39.5801,40.07,110871,0
|
| 592 |
+
AMDY.US,D,20260128,000000,40.5,40.751,39.91,40.24,123964,0
|
| 593 |
+
AMDY.US,D,20260129,000000,39.99,40.71,38.0099,39.71,135734,0
|
| 594 |
+
AMDY.US,D,20260130,000000,37.415,38.6,37.08,37.4,181721,0
|
| 595 |
+
AMDY.US,D,20260202,000000,37.38,39.25,37.27,38.71,185322,0
|
| 596 |
+
AMDY.US,D,20260203,000000,39.45,39.58,37.49,38.26,208644,0
|
| 597 |
+
AMDY.US,D,20260204,000000,34.63,35.18,31.922,32.13,394923,0
|
| 598 |
+
AMDY.US,D,20260205,000000,31.8,32.1827,30.26,30.5,194617,0
|
| 599 |
+
AMDY.US,D,20260206,000000,31.31,32.77,31.16,32.65,115861,0
|
| 600 |
+
AMDY.US,D,20260209,000000,32.5,33.84,32.13,33.64,96004,0
|
| 601 |
+
AMDY.US,D,20260210,000000,33.64,33.87,33.3,33.34,76766,0
|
| 602 |
+
AMDY.US,D,20260211,000000,33.69,34.04,32.8,33.24,93899,0
|
| 603 |
+
AMDY.US,D,20260212,000000,33.25,33.51,31.9,31.93,80726,0
|
| 604 |
+
AMDY.US,D,20260213,000000,31.68,32.429,31.68,32.1,71751,0
|
| 605 |
+
AMDY.US,D,20260217,000000,31.36,31.855,30.5,31.61,81315,0
|
| 606 |
+
AMDY.US,D,20260218,000000,31.02,31.6958,30.5,31.23,90751,0
|
daily/us/nyse etfs/1/amza.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/aoa.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/aod.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/aor.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/aply.us.txt
ADDED
|
@@ -0,0 +1,712 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
APLY.US,D,20230419,000000,20.23,20.32,20.1699,20.2764,20016,0
|
| 3 |
+
APLY.US,D,20230420,000000,20.22,20.2994,20.14,20.1757,13327,0
|
| 4 |
+
APLY.US,D,20230421,000000,20.16,20.17,20.04,20.098,19885,0
|
| 5 |
+
APLY.US,D,20230424,000000,20.1,20.15,19.93,20.119,20204,0
|
| 6 |
+
APLY.US,D,20230425,000000,20.11,20.1162,19.95,19.9733,9485,0
|
| 7 |
+
APLY.US,D,20230426,000000,19.95,20.13,19.925,19.9955,47211,0
|
| 8 |
+
APLY.US,D,20230427,000000,20.13,20.42,20.13,20.3545,23355,0
|
| 9 |
+
APLY.US,D,20230428,000000,20.45,20.53,20.3343,20.4627,16219,0
|
| 10 |
+
APLY.US,D,20230501,000000,20.6,20.6099,20.44,20.5435,19208,0
|
| 11 |
+
APLY.US,D,20230502,000000,20.54,20.6199,20.28,20.4278,34574,0
|
| 12 |
+
APLY.US,D,20230503,000000,20.56,20.6178,20.325,20.33,23191,0
|
| 13 |
+
APLY.US,D,20230504,000000,20.16,20.28,20,20.1286,65194,0
|
| 14 |
+
APLY.US,D,20230505,000000,20.86,21.15,20.6415,21.0826,33587,0
|
| 15 |
+
APLY.US,D,20230508,000000,21.05,21.1493,20.98,21.0623,15313,0
|
| 16 |
+
APLY.US,D,20230509,000000,21.11,21.11,20.86,20.9241,17933,0
|
| 17 |
+
APLY.US,D,20230510,000000,21.04,21.119,20.93,21.1065,70813,0
|
| 18 |
+
APLY.US,D,20230511,000000,21.23,21.23,20.96,21.075,39698,0
|
| 19 |
+
APLY.US,D,20230512,000000,21.1236,21.14,20.7001,21,12251,0
|
| 20 |
+
APLY.US,D,20230515,000000,21.07,21.07,20.865,20.88,7749,0
|
| 21 |
+
APLY.US,D,20230516,000000,21,21.05,20.85,20.95,10989,0
|
| 22 |
+
APLY.US,D,20230517,000000,21.02,21.07,20.8,21.0332,23597,0
|
| 23 |
+
APLY.US,D,20230518,000000,21.08,21.24,21.005,21.2166,11048,0
|
| 24 |
+
APLY.US,D,20230519,000000,21.25,21.3299,21.16,21.23,14810,0
|
| 25 |
+
APLY.US,D,20230522,000000,21.19,21.27,21.08,21.1583,12583,0
|
| 26 |
+
APLY.US,D,20230523,000000,21.15,21.15,20.8,20.92,21123,0
|
| 27 |
+
APLY.US,D,20230524,000000,20.86,20.96,20.8,20.8756,6290,0
|
| 28 |
+
APLY.US,D,20230525,000000,21.01,21.1,20.81,20.963,39915,0
|
| 29 |
+
APLY.US,D,20230526,000000,21.09,21.3088,21.035,21.28,13261,0
|
| 30 |
+
APLY.US,D,20230530,000000,23.02,23.02,21.29,21.51,51610,0
|
| 31 |
+
APLY.US,D,20230531,000000,21.6,21.7,21.51,21.5471,28853,0
|
| 32 |
+
APLY.US,D,20230601,000000,21.62,21.82,21.495,21.81,42694,0
|
| 33 |
+
APLY.US,D,20230602,000000,21.97,21.97,21.75,21.9159,36879,0
|
| 34 |
+
APLY.US,D,20230605,000000,22.08,22.1899,21.56,21.74,29173,0
|
| 35 |
+
APLY.US,D,20230606,000000,21.74,21.8,21.42,21.735,51559,0
|
| 36 |
+
APLY.US,D,20230607,000000,21.36,21.69,21.2122,21.2516,20570,0
|
| 37 |
+
APLY.US,D,20230608,000000,21.28,21.54,21.25,21.5277,8471,0
|
| 38 |
+
APLY.US,D,20230609,000000,21.56,21.69,21.55,21.5933,9401,0
|
| 39 |
+
APLY.US,D,20230612,000000,21.49,21.87,21.49,21.87,41864,0
|
| 40 |
+
APLY.US,D,20230613,000000,21.84,21.85,21.72,21.735,18898,0
|
| 41 |
+
APLY.US,D,20230614,000000,21.8,21.95,21.7,21.8235,30612,0
|
| 42 |
+
APLY.US,D,20230615,000000,21.8,22.0699,21.8,21.9627,29380,0
|
| 43 |
+
APLY.US,D,20230616,000000,22.13,22.13,21.99,22.072,21427,0
|
| 44 |
+
APLY.US,D,20230620,000000,22.14,22.27,22.06,22.1291,39403,0
|
| 45 |
+
APLY.US,D,20230621,000000,22.14,22.18,21.87,22.0469,23467,0
|
| 46 |
+
APLY.US,D,20230622,000000,21.97,22.2946,21.97,22.2946,9623,0
|
| 47 |
+
APLY.US,D,20230623,000000,22.27,22.45,22.18,22.2398,17106,0
|
| 48 |
+
APLY.US,D,20230626,000000,22.43,22.5214,22.19,22.2035,31073,0
|
| 49 |
+
APLY.US,D,20230627,000000,22.14,22.5599,22.14,22.4674,17434,0
|
| 50 |
+
APLY.US,D,20230628,000000,22.55,22.68,22.5,22.5866,16375,0
|
| 51 |
+
APLY.US,D,20230629,000000,22.64,22.75,22.64,22.6543,12157,0
|
| 52 |
+
APLY.US,D,20230630,000000,22.86,22.86,22.7,22.8022,25220,0
|
| 53 |
+
APLY.US,D,20230703,000000,22.89,22.89,22.62,22.7288,53211,0
|
| 54 |
+
APLY.US,D,20230705,000000,22.74,22.79,22.5,22.5914,50659,0
|
| 55 |
+
APLY.US,D,20230706,000000,22.5,22.7,22.34,22.7,50657,0
|
| 56 |
+
APLY.US,D,20230707,000000,22.11,22.19,21.87,21.9675,68359,0
|
| 57 |
+
APLY.US,D,20230710,000000,21.87,21.87,21.55,21.71,99494,0
|
| 58 |
+
APLY.US,D,20230711,000000,21.81,21.81,21.5,21.61,60512,0
|
| 59 |
+
APLY.US,D,20230712,000000,21.88,21.99,21.68,21.86,59550,0
|
| 60 |
+
APLY.US,D,20230713,000000,22.02,22.04,21.87,21.96,54698,0
|
| 61 |
+
APLY.US,D,20230714,000000,21.99,22.03,21.89,21.93,109532,0
|
| 62 |
+
APLY.US,D,20230717,000000,22.2,22.3099,22.0608,22.2648,133035,0
|
| 63 |
+
APLY.US,D,20230718,000000,22.31,22.33,22.09,22.27,141077,0
|
| 64 |
+
APLY.US,D,20230719,000000,22.31,22.5199,22.175,22.3438,85403,0
|
| 65 |
+
APLY.US,D,20230720,000000,22.31,22.4699,22.135,22.205,58225,0
|
| 66 |
+
APLY.US,D,20230721,000000,22.37,22.37,22.07,22.1,81846,0
|
| 67 |
+
APLY.US,D,20230724,000000,22.22,22.3795,22.16,22.1668,75489,0
|
| 68 |
+
APLY.US,D,20230725,000000,22.35,22.37,22.24,22.3,66462,0
|
| 69 |
+
APLY.US,D,20230726,000000,22.4,22.5199,22.22,22.44,62336,0
|
| 70 |
+
APLY.US,D,20230727,000000,22.62,22.65,22.2,22.29,90412,0
|
| 71 |
+
APLY.US,D,20230728,000000,22.52,22.64,22.43,22.6,111439,0
|
| 72 |
+
APLY.US,D,20230731,000000,22.71,22.71,22.5294,22.62,139818,0
|
| 73 |
+
APLY.US,D,20230801,000000,22.6,22.65,22.51,22.57,94312,0
|
| 74 |
+
APLY.US,D,20230802,000000,22.5,22.5,22.15,22.265,154317,0
|
| 75 |
+
APLY.US,D,20230803,000000,22.24,22.24,22.04,22.11,107891,0
|
| 76 |
+
APLY.US,D,20230804,000000,21.01,21.14,20.53,20.61,236056,0
|
| 77 |
+
APLY.US,D,20230807,000000,20.61,20.61,19.98,20.21,167538,0
|
| 78 |
+
APLY.US,D,20230808,000000,20.34,20.34,20.03,20.26,96114,0
|
| 79 |
+
APLY.US,D,20230809,000000,20.45,20.45,19.95,20.05,87321,0
|
| 80 |
+
APLY.US,D,20230810,000000,20.12,20.37,20.05,20.05,119769,0
|
| 81 |
+
APLY.US,D,20230811,000000,20.1,20.18,19.93,20.07,66884,0
|
| 82 |
+
APLY.US,D,20230814,000000,20.19,20.29,20.07,20.28,110470,0
|
| 83 |
+
APLY.US,D,20230815,000000,20.29,20.29,20.01,20.0586,155028,0
|
| 84 |
+
APLY.US,D,20230816,000000,20.08,20.19,19.96,19.96,86265,0
|
| 85 |
+
APLY.US,D,20230817,000000,19.95,20.01,19.59,19.66,151062,0
|
| 86 |
+
APLY.US,D,20230818,000000,19.51,19.7999,19.5,19.68,96029,0
|
| 87 |
+
APLY.US,D,20230821,000000,19.9,19.9,19.65,19.88,137393,0
|
| 88 |
+
APLY.US,D,20230822,000000,20.12,20.12,19.8824,20.01,107006,0
|
| 89 |
+
APLY.US,D,20230823,000000,20.15,20.25,20.09,20.25,83283,0
|
| 90 |
+
APLY.US,D,20230824,000000,20.26,20.26,19.8702,19.93,131533,0
|
| 91 |
+
APLY.US,D,20230825,000000,20.07,20.2099,19.8601,20.1,103808,0
|
| 92 |
+
APLY.US,D,20230828,000000,20.3,20.3,20.1386,20.29,149186,0
|
| 93 |
+
APLY.US,D,20230829,000000,20.3,20.45,20.2432,20.44,164404,0
|
| 94 |
+
APLY.US,D,20230830,000000,20.5,20.5,20.44,20.48,146773,0
|
| 95 |
+
APLY.US,D,20230831,000000,20.48,20.5099,20.45,20.5,152424,0
|
| 96 |
+
APLY.US,D,20230901,000000,20.6,20.6,20.45,20.53,161234,0
|
| 97 |
+
APLY.US,D,20230905,000000,20.5,20.54,20.305,20.54,235831,0
|
| 98 |
+
APLY.US,D,20230906,000000,20.54,20.59,19.91,20.07,297964,0
|
| 99 |
+
APLY.US,D,20230907,000000,19.45,19.5622,19.05,19.51,357091,0
|
| 100 |
+
APLY.US,D,20230908,000000,19.32,19.53,19.25,19.27,166535,0
|
| 101 |
+
APLY.US,D,20230911,000000,19.44,19.4799,19.24,19.45,238553,0
|
| 102 |
+
APLY.US,D,20230912,000000,19.45,19.48,19.01,19.08,192781,0
|
| 103 |
+
APLY.US,D,20230913,000000,19.04,19.21,18.9,18.92,149133,0
|
| 104 |
+
APLY.US,D,20230914,000000,19,19.07,18.86,19.07,73838,0
|
| 105 |
+
APLY.US,D,20230915,000000,19.04,19.0721,18.89,18.98,87746,0
|
| 106 |
+
APLY.US,D,20230918,000000,19.04,19.35,19.04,19.33,133536,0
|
| 107 |
+
APLY.US,D,20230919,000000,19.16,19.42,19.16,19.33,79176,0
|
| 108 |
+
APLY.US,D,20230920,000000,19.36,19.4052,19.06,19.08,70433,0
|
| 109 |
+
APLY.US,D,20230921,000000,18.9,19.1389,18.9,18.9,103049,0
|
| 110 |
+
APLY.US,D,20230922,000000,18.93,19.2,18.93,18.98,74302,0
|
| 111 |
+
APLY.US,D,20230925,000000,18.98,19.2,18.94,19.12,86750,0
|
| 112 |
+
APLY.US,D,20230926,000000,19.11,19.11,18.72,18.75,82659,0
|
| 113 |
+
APLY.US,D,20230927,000000,18.74,18.92,18.43,18.54,72497,0
|
| 114 |
+
APLY.US,D,20230928,000000,18.4,18.7399,18.344,18.58,41904,0
|
| 115 |
+
APLY.US,D,20230929,000000,18.66,18.8347,18.6001,18.63,77464,0
|
| 116 |
+
APLY.US,D,20231002,000000,18.62,18.9,18.62,18.81,63121,0
|
| 117 |
+
APLY.US,D,20231003,000000,18.88,18.8993,18.65,18.76,52957,0
|
| 118 |
+
APLY.US,D,20231004,000000,18.61,18.9599,18.61,18.89,47614,0
|
| 119 |
+
APLY.US,D,20231005,000000,19.08,19.11,18.8998,19.02,76467,0
|
| 120 |
+
APLY.US,D,20231006,000000,18.64,18.7498,18.48,18.7,49678,0
|
| 121 |
+
APLY.US,D,20231009,000000,18.59,18.85,18.58,18.79,33079,0
|
| 122 |
+
APLY.US,D,20231010,000000,18.84,18.9,18.8,18.86,40163,0
|
| 123 |
+
APLY.US,D,20231011,000000,18.93,18.93,18.8205,18.86,41009,0
|
| 124 |
+
APLY.US,D,20231012,000000,18.94,18.97,18.87,18.93,82651,0
|
| 125 |
+
APLY.US,D,20231013,000000,18.99,18.99,18.83,18.95,55764,0
|
| 126 |
+
APLY.US,D,20231016,000000,18.93,19.01,18.85,19.01,45400,0
|
| 127 |
+
APLY.US,D,20231017,000000,18.95,19,18.7051,18.87,73542,0
|
| 128 |
+
APLY.US,D,20231018,000000,18.67,18.93,18.67,18.74,68763,0
|
| 129 |
+
APLY.US,D,20231019,000000,18.91,18.9823,18.75,18.78,84553,0
|
| 130 |
+
APLY.US,D,20231020,000000,18.79,18.79,18.5,18.56,57724,0
|
| 131 |
+
APLY.US,D,20231023,000000,18.4201,18.64,18.21,18.59,64082,0
|
| 132 |
+
APLY.US,D,20231024,000000,18.62,18.6699,18.45,18.56,36050,0
|
| 133 |
+
APLY.US,D,20231025,000000,18.5,18.574,18.32,18.32,56754,0
|
| 134 |
+
APLY.US,D,20231026,000000,18.36,18.4,17.82,17.88,69081,0
|
| 135 |
+
APLY.US,D,20231027,000000,17.95,18.18,17.95,18.07,44806,0
|
| 136 |
+
APLY.US,D,20231030,000000,18.2,18.3441,18.1788,18.23,59850,0
|
| 137 |
+
APLY.US,D,20231031,000000,18.24,18.37,18.0601,18.35,52385,0
|
| 138 |
+
APLY.US,D,20231101,000000,18.28,18.64,18.28,18.58,49175,0
|
| 139 |
+
APLY.US,D,20231102,000000,18.8,18.8299,18.67,18.77,87116,0
|
| 140 |
+
APLY.US,D,20231103,000000,18.86,19.08,18.7,19.08,91196,0
|
| 141 |
+
APLY.US,D,20231106,000000,19.09,19.2,19.03,19.2,71691,0
|
| 142 |
+
APLY.US,D,20231107,000000,19.18,19.2439,19.1001,19.18,114463,0
|
| 143 |
+
APLY.US,D,20231108,000000,18.98,19.1,18.98,19.04,73468,0
|
| 144 |
+
APLY.US,D,20231109,000000,19.05,19.0993,19.04,19.04,101881,0
|
| 145 |
+
APLY.US,D,20231110,000000,19.04,19.25,19.04,19.21,100208,0
|
| 146 |
+
APLY.US,D,20231113,000000,19.16,19.2389,19.11,19.17,60083,0
|
| 147 |
+
APLY.US,D,20231114,000000,19.3,19.38,19.2701,19.34,63763,0
|
| 148 |
+
APLY.US,D,20231115,000000,19.38,19.43,19.3601,19.37,40193,0
|
| 149 |
+
APLY.US,D,20231116,000000,19.43,19.4599,19.4,19.42,82384,0
|
| 150 |
+
APLY.US,D,20231117,000000,19.43,19.46,19.4101,19.43,61469,0
|
| 151 |
+
APLY.US,D,20231120,000000,19.47,19.69,19.47,19.63,73946,0
|
| 152 |
+
APLY.US,D,20231121,000000,19.63,19.6499,19.2,19.4,36674,0
|
| 153 |
+
APLY.US,D,20231122,000000,19.6,19.7399,19.54,19.67,46533,0
|
| 154 |
+
APLY.US,D,20231124,000000,19.59,19.64,19.535,19.59,22202,0
|
| 155 |
+
APLY.US,D,20231127,000000,19.7,19.7,19.54,19.69,60044,0
|
| 156 |
+
APLY.US,D,20231128,000000,19.69,19.7095,19.6,19.68,48159,0
|
| 157 |
+
APLY.US,D,20231129,000000,19.67,19.8319,19.59,19.64,30466,0
|
| 158 |
+
APLY.US,D,20231130,000000,19.7,19.76,19.52,19.7,30680,0
|
| 159 |
+
APLY.US,D,20231201,000000,19.7,19.85,19.65,19.8484,35321,0
|
| 160 |
+
APLY.US,D,20231204,000000,19.8,19.8,19.4801,19.74,53166,0
|
| 161 |
+
APLY.US,D,20231205,000000,19.79,20,19.79,19.96,62581,0
|
| 162 |
+
APLY.US,D,20231206,000000,20.06,20.06,19.9101,19.96,53593,0
|
| 163 |
+
APLY.US,D,20231207,000000,19.51,19.67,19.51,19.5907,39693,0
|
| 164 |
+
APLY.US,D,20231208,000000,19.55,19.69,19.55,19.68,30137,0
|
| 165 |
+
APLY.US,D,20231211,000000,19.5,19.5,19.3,19.44,62714,0
|
| 166 |
+
APLY.US,D,20231212,000000,19.42,19.6,19.34,19.6,35142,0
|
| 167 |
+
APLY.US,D,20231213,000000,19.7,19.9,19.6935,19.9,53722,0
|
| 168 |
+
APLY.US,D,20231214,000000,19.9,19.99,19.76,19.95,75301,0
|
| 169 |
+
APLY.US,D,20231215,000000,19.93,19.97,19.8734,19.89,60102,0
|
| 170 |
+
APLY.US,D,20231218,000000,19.9,19.9,19.6833,19.8,56805,0
|
| 171 |
+
APLY.US,D,20231219,000000,19.89,19.9,19.8101,19.9,28559,0
|
| 172 |
+
APLY.US,D,20231220,000000,19.9,19.98,19.75,19.7629,43656,0
|
| 173 |
+
APLY.US,D,20231221,000000,19.8,19.9698,19.6,19.72,41244,0
|
| 174 |
+
APLY.US,D,20231222,000000,19.8,19.8,19.62,19.7,26338,0
|
| 175 |
+
APLY.US,D,20231226,000000,19.6,19.69,19.5601,19.6405,66358,0
|
| 176 |
+
APLY.US,D,20231227,000000,19.65,19.7,19.47,19.59,79915,0
|
| 177 |
+
APLY.US,D,20231228,000000,19.79,19.8081,19.63,19.71,39949,0
|
| 178 |
+
APLY.US,D,20231229,000000,19.7,19.7487,19.52,19.63,61443,0
|
| 179 |
+
APLY.US,D,20240102,000000,19.19,19.3108,18.77,18.89,118925,0
|
| 180 |
+
APLY.US,D,20240103,000000,18.83,18.9683,18.75,18.85,56950,0
|
| 181 |
+
APLY.US,D,20240104,000000,18.62,18.6995,18.44,18.55,90747,0
|
| 182 |
+
APLY.US,D,20240105,000000,18.04,18.1122,17.8413,17.89,108027,0
|
| 183 |
+
APLY.US,D,20240108,000000,18.01,18.32,17.98,18.31,82241,0
|
| 184 |
+
APLY.US,D,20240109,000000,18.25,18.34,18.08,18.34,75564,0
|
| 185 |
+
APLY.US,D,20240110,000000,18.33,18.43,18.2201,18.43,68844,0
|
| 186 |
+
APLY.US,D,20240111,000000,18.49,18.49,18.2,18.39,61925,0
|
| 187 |
+
APLY.US,D,20240112,000000,18.35,18.4617,18.33,18.4299,42809,0
|
| 188 |
+
APLY.US,D,20240116,000000,18.16,18.3,18,18.26,80368,0
|
| 189 |
+
APLY.US,D,20240117,000000,18.05,18.18,17.9517,18.14,63169,0
|
| 190 |
+
APLY.US,D,20240118,000000,18.53,18.68,18.4499,18.6,74488,0
|
| 191 |
+
APLY.US,D,20240119,000000,18.54,18.72,18.54,18.7,56202,0
|
| 192 |
+
APLY.US,D,20240122,000000,18.82,18.93,18.77,18.86,53932,0
|
| 193 |
+
APLY.US,D,20240123,000000,18.86,18.91,18.8,18.9,37797,0
|
| 194 |
+
APLY.US,D,20240124,000000,18.93,18.95,18.87,18.92,29466,0
|
| 195 |
+
APLY.US,D,20240125,000000,18.95,18.95,18.9,18.9113,53595,0
|
| 196 |
+
APLY.US,D,20240126,000000,18.92,18.95,18.92,18.92,26094,0
|
| 197 |
+
APLY.US,D,20240129,000000,18.95,18.95,18.69,18.9,71564,0
|
| 198 |
+
APLY.US,D,20240130,000000,18.95,18.95,18.5501,18.58,43516,0
|
| 199 |
+
APLY.US,D,20240131,000000,18.54,18.54,18.2587,18.4,65588,0
|
| 200 |
+
APLY.US,D,20240201,000000,18.35,18.5305,18.2501,18.39,43761,0
|
| 201 |
+
APLY.US,D,20240202,000000,18.03,18.5699,17.85,18.37,106016,0
|
| 202 |
+
APLY.US,D,20240205,000000,18.53,18.7,18.37,18.6141,53082,0
|
| 203 |
+
APLY.US,D,20240206,000000,18.58,18.7,18.5201,18.7,64467,0
|
| 204 |
+
APLY.US,D,20240207,000000,18.32,18.68,18.32,18.46,60497,0
|
| 205 |
+
APLY.US,D,20240208,000000,18.3,18.64,18.3,18.42,64724,0
|
| 206 |
+
APLY.US,D,20240209,000000,18.48,18.6799,18.46,18.61,104594,0
|
| 207 |
+
APLY.US,D,20240212,000000,18.46,18.6,18.45,18.45,96365,0
|
| 208 |
+
APLY.US,D,20240213,000000,18.24,18.4199,18.2,18.3,54560,0
|
| 209 |
+
APLY.US,D,20240214,000000,18.31,18.45,18.06,18.19,57640,0
|
| 210 |
+
APLY.US,D,20240215,000000,18.19,18.25,17.9601,18.05,61946,0
|
| 211 |
+
APLY.US,D,20240216,000000,18.1,18.25,18.0119,18.03,42817,0
|
| 212 |
+
APLY.US,D,20240220,000000,18.01,18.07,17.91,17.97,75981,0
|
| 213 |
+
APLY.US,D,20240221,000000,17.965,18.14,17.965,18.12,39577,0
|
| 214 |
+
APLY.US,D,20240222,000000,18.15,18.3596,18.15,18.2701,66265,0
|
| 215 |
+
APLY.US,D,20240223,000000,18.13,18.4,18.1101,18.18,39689,0
|
| 216 |
+
APLY.US,D,20240226,000000,18.2,18.2299,18.06,18.1,49743,0
|
| 217 |
+
APLY.US,D,20240227,000000,18.07,18.3192,18.0337,18.23,73180,0
|
| 218 |
+
APLY.US,D,20240228,000000,18.07,18.2784,18.07,18.16,33818,0
|
| 219 |
+
APLY.US,D,20240229,000000,18.16,18.28,18.03,18.04,33114,0
|
| 220 |
+
APLY.US,D,20240301,000000,18.25,18.25,17.8,17.95,128541,0
|
| 221 |
+
APLY.US,D,20240304,000000,17.81,17.81,17.4501,17.61,136900,0
|
| 222 |
+
APLY.US,D,20240305,000000,17.15,17.35,17.06,17.07,127082,0
|
| 223 |
+
APLY.US,D,20240306,000000,16.95,16.95,16.55,16.55,101807,0
|
| 224 |
+
APLY.US,D,20240307,000000,16.56,16.7995,16.52,16.69,133130,0
|
| 225 |
+
APLY.US,D,20240308,000000,16.94,16.98,16.6901,16.88,113110,0
|
| 226 |
+
APLY.US,D,20240311,000000,16.87,16.99,16.86,16.96,83393,0
|
| 227 |
+
APLY.US,D,20240312,000000,16.8,17,16.8,16.95,60999,0
|
| 228 |
+
APLY.US,D,20240313,000000,17,17,16.8665,16.93,40369,0
|
| 229 |
+
APLY.US,D,20240314,000000,16.96,17.0899,16.94,16.97,51625,0
|
| 230 |
+
APLY.US,D,20240315,000000,17.18,17.18,16.8701,17.03,47449,0
|
| 231 |
+
APLY.US,D,20240318,000000,17.12,17.3705,17.06,17.06,48300,0
|
| 232 |
+
APLY.US,D,20240319,000000,17.06,17.24,17.06,17.23,86384,0
|
| 233 |
+
APLY.US,D,20240320,000000,17.23,17.3486,17.2,17.28,28410,0
|
| 234 |
+
APLY.US,D,20240321,000000,17.38,17.39,16.95,17.05,76997,0
|
| 235 |
+
APLY.US,D,20240322,000000,17.15,17.1919,17,17.1,60737,0
|
| 236 |
+
APLY.US,D,20240325,000000,16.93,17.1439,16.92,17.01,44501,0
|
| 237 |
+
APLY.US,D,20240326,000000,17.2,17.2,16.9378,16.98,40188,0
|
| 238 |
+
APLY.US,D,20240327,000000,17.16,17.25,17.08,17.25,38462,0
|
| 239 |
+
APLY.US,D,20240328,000000,17.37,17.37,17.0787,17.15,38518,0
|
| 240 |
+
APLY.US,D,20240401,000000,17.3,17.3099,17.01,17.01,46794,0
|
| 241 |
+
APLY.US,D,20240402,000000,16.9,17,16.9,16.91,74976,0
|
| 242 |
+
APLY.US,D,20240403,000000,16.92,17.1,16.92,17,43914,0
|
| 243 |
+
APLY.US,D,20240404,000000,16.74,16.85,16.56,16.56,58771,0
|
| 244 |
+
APLY.US,D,20240405,000000,16.54,16.74,16.54,16.6,49865,0
|
| 245 |
+
APLY.US,D,20240408,000000,16.73,16.73,16.6,16.65,57412,0
|
| 246 |
+
APLY.US,D,20240409,000000,16.6,16.6999,16.5801,16.64,41962,0
|
| 247 |
+
APLY.US,D,20240410,000000,16.55,16.63,16.48,16.62,71227,0
|
| 248 |
+
APLY.US,D,20240411,000000,16.7,17,16.5445,17,63645,0
|
| 249 |
+
APLY.US,D,20240412,000000,17,17.0799,16.96,17.05,63017,0
|
| 250 |
+
APLY.US,D,20240415,000000,17.03,17.09,16.81,16.81,71640,0
|
| 251 |
+
APLY.US,D,20240416,000000,17.12,17.12,16.4101,16.54,55504,0
|
| 252 |
+
APLY.US,D,20240417,000000,16.55,16.6214,16.37,16.4216,29754,0
|
| 253 |
+
APLY.US,D,20240418,000000,16.41,16.46,16.28,16.28,40515,0
|
| 254 |
+
APLY.US,D,20240419,000000,16.43,16.43,16.0202,16.17,71199,0
|
| 255 |
+
APLY.US,D,20240422,000000,16.15,16.345,16.1078,16.23,102055,0
|
| 256 |
+
APLY.US,D,20240423,000000,16.15,16.35,16.14,16.3,32004,0
|
| 257 |
+
APLY.US,D,20240424,000000,16.6,16.6,16.3,16.5,28483,0
|
| 258 |
+
APLY.US,D,20240425,000000,16.51,16.63,16.3974,16.49,21163,0
|
| 259 |
+
APLY.US,D,20240426,000000,16.6,16.69,16.5451,16.55,31534,0
|
| 260 |
+
APLY.US,D,20240429,000000,16.96,16.9999,16.7401,16.88,39095,0
|
| 261 |
+
APLY.US,D,20240430,000000,16.88,16.99,16.56,16.82,27565,0
|
| 262 |
+
APLY.US,D,20240501,000000,16.55,16.9,16.55,16.55,34642,0
|
| 263 |
+
APLY.US,D,20240502,000000,16.85,16.85,16.7,16.81,44566,0
|
| 264 |
+
APLY.US,D,20240503,000000,17.14,17.4999,17.14,17.34,119362,0
|
| 265 |
+
APLY.US,D,20240506,000000,16.99,16.99,16.6101,16.68,86767,0
|
| 266 |
+
APLY.US,D,20240507,000000,16.65,16.95,16.65,16.7,69324,0
|
| 267 |
+
APLY.US,D,20240508,000000,16.94,16.94,16.72,16.88,57184,0
|
| 268 |
+
APLY.US,D,20240509,000000,16.9,16.99,16.7801,16.99,20536,0
|
| 269 |
+
APLY.US,D,20240510,000000,16.97,17,16.8552,16.93,49170,0
|
| 270 |
+
APLY.US,D,20240513,000000,16.97,17.2499,16.97,17.22,50489,0
|
| 271 |
+
APLY.US,D,20240514,000000,17.06,17.27,17.06,17.23,33576,0
|
| 272 |
+
APLY.US,D,20240515,000000,17.24,17.37,17.24,17.29,37216,0
|
| 273 |
+
APLY.US,D,20240516,000000,17.28,17.3986,17.2501,17.38,31189,0
|
| 274 |
+
APLY.US,D,20240517,000000,17.4,17.4,17.31,17.38,53791,0
|
| 275 |
+
APLY.US,D,20240520,000000,17.35,17.48,17.32,17.43,79047,0
|
| 276 |
+
APLY.US,D,20240521,000000,17.48,17.54,17.4,17.52,49265,0
|
| 277 |
+
APLY.US,D,20240522,000000,17.68,17.68,17.41,17.47,39000,0
|
| 278 |
+
APLY.US,D,20240523,000000,17.47,17.47,17.07,17.12,61192,0
|
| 279 |
+
APLY.US,D,20240524,000000,17.21,17.4987,17.21,17.46,25407,0
|
| 280 |
+
APLY.US,D,20240528,000000,17.58,17.6,17.355,17.37,55354,0
|
| 281 |
+
APLY.US,D,20240529,000000,17.32,17.58,17.3,17.4,47177,0
|
| 282 |
+
APLY.US,D,20240530,000000,17.55,17.61,17.5,17.6,48037,0
|
| 283 |
+
APLY.US,D,20240531,000000,17.51,17.65,17.4001,17.55,68673,0
|
| 284 |
+
APLY.US,D,20240603,000000,17.67,17.74,17.6,17.65,69424,0
|
| 285 |
+
APLY.US,D,20240604,000000,17.65,17.8,17.65,17.8,50543,0
|
| 286 |
+
APLY.US,D,20240605,000000,17.9,17.9,17.75,17.81,66161,0
|
| 287 |
+
APLY.US,D,20240606,000000,17.46,17.48,17.3801,17.42,45576,0
|
| 288 |
+
APLY.US,D,20240607,000000,17.42,17.45,17.362,17.45,70158,0
|
| 289 |
+
APLY.US,D,20240610,000000,17.35,17.5,17.1267,17.21,100609,0
|
| 290 |
+
APLY.US,D,20240611,000000,17.2,17.95,17.2,17.92,216867,0
|
| 291 |
+
APLY.US,D,20240612,000000,17.95,18.1,17.93,17.99,152515,0
|
| 292 |
+
APLY.US,D,20240613,000000,18.12,18.12,17.9501,18.01,59913,0
|
| 293 |
+
APLY.US,D,20240614,000000,18,18.1,17.9414,18,42001,0
|
| 294 |
+
APLY.US,D,20240617,000000,18,18.4,18,18.25,65228,0
|
| 295 |
+
APLY.US,D,20240618,000000,18.45,18.45,18.08,18.2,153365,0
|
| 296 |
+
APLY.US,D,20240620,000000,18.09,18.119,17.81,17.81,73206,0
|
| 297 |
+
APLY.US,D,20240621,000000,18.15,18.15,17.67,17.67,58543,0
|
| 298 |
+
APLY.US,D,20240624,000000,17.65,18.13,17.65,17.77,56541,0
|
| 299 |
+
APLY.US,D,20240625,000000,17.91,18,17.85,17.87,35780,0
|
| 300 |
+
APLY.US,D,20240626,000000,18.09,18.29,18.024,18.18,57431,0
|
| 301 |
+
APLY.US,D,20240627,000000,18.2,18.3299,18.1,18.28,86845,0
|
| 302 |
+
APLY.US,D,20240628,000000,18.28,18.3599,18.09,18.11,63879,0
|
| 303 |
+
APLY.US,D,20240701,000000,18.21,18.5,18.18,18.46,83138,0
|
| 304 |
+
APLY.US,D,20240702,000000,18.46,18.65,18.403,18.6,70183,0
|
| 305 |
+
APLY.US,D,20240703,000000,18.53,18.65,18.53,18.64,98630,0
|
| 306 |
+
APLY.US,D,20240705,000000,18.6,18.6,18.28,18.41,96481,0
|
| 307 |
+
APLY.US,D,20240708,000000,18.36,18.5,18.18,18.5,120174,0
|
| 308 |
+
APLY.US,D,20240709,000000,18.42,18.55,18.4001,18.55,60183,0
|
| 309 |
+
APLY.US,D,20240710,000000,18.6,18.7,18.5793,18.7,85902,0
|
| 310 |
+
APLY.US,D,20240711,000000,18.7,18.74,18.385,18.55,116270,0
|
| 311 |
+
APLY.US,D,20240712,000000,18.68,18.8,18.6049,18.76,114347,0
|
| 312 |
+
APLY.US,D,20240715,000000,18.95,19.0399,18.8331,18.86,82875,0
|
| 313 |
+
APLY.US,D,20240716,000000,18.98,18.9999,18.814,18.96,62544,0
|
| 314 |
+
APLY.US,D,20240717,000000,18.75,18.75,18.4001,18.59,83004,0
|
| 315 |
+
APLY.US,D,20240718,000000,18.61,18.73,18.0401,18.25,54286,0
|
| 316 |
+
APLY.US,D,20240719,000000,18.26,18.3912,18.16,18.22,196585,0
|
| 317 |
+
APLY.US,D,20240722,000000,18.5,18.5,18.18,18.22,30396,0
|
| 318 |
+
APLY.US,D,20240723,000000,18.35,18.5,18.22,18.31,32809,0
|
| 319 |
+
APLY.US,D,20240724,000000,18.21,18.2799,17.71,17.86,65996,0
|
| 320 |
+
APLY.US,D,20240725,000000,17.85,17.9999,17.517,17.72,48876,0
|
| 321 |
+
APLY.US,D,20240726,000000,17.77,17.8899,17.6601,17.8,36638,0
|
| 322 |
+
APLY.US,D,20240729,000000,17.68,17.9199,17.6103,17.85,71299,0
|
| 323 |
+
APLY.US,D,20240730,000000,17.77,17.96,17.66,17.82,42912,0
|
| 324 |
+
APLY.US,D,20240731,000000,17.98,18.1899,17.98,18.04,37647,0
|
| 325 |
+
APLY.US,D,20240801,000000,18.24,18.2496,17.7441,17.87,54954,0
|
| 326 |
+
APLY.US,D,20240802,000000,17.89,18.5,17.89,18.15,92608,0
|
| 327 |
+
APLY.US,D,20240805,000000,16.45,17.61,16.36,17.37,129375,0
|
| 328 |
+
APLY.US,D,20240806,000000,17.17,17.38,16.58,17.17,60685,0
|
| 329 |
+
APLY.US,D,20240807,000000,16.71,17.36,16.71,17.04,35563,0
|
| 330 |
+
APLY.US,D,20240808,000000,17.06,17.33,16.92,17.25,65669,0
|
| 331 |
+
APLY.US,D,20240809,000000,17.26,17.49,17.22,17.49,38651,0
|
| 332 |
+
APLY.US,D,20240812,000000,17.52,17.6499,17.49,17.53,34275,0
|
| 333 |
+
APLY.US,D,20240813,000000,17.64,17.74,17.63,17.7,40103,0
|
| 334 |
+
APLY.US,D,20240814,000000,17.73,17.7799,17.6701,17.77,24638,0
|
| 335 |
+
APLY.US,D,20240815,000000,17.66,17.8,17.66,17.74,43844,0
|
| 336 |
+
APLY.US,D,20240816,000000,17.73,17.88,17.7274,17.85,52569,0
|
| 337 |
+
APLY.US,D,20240819,000000,17.85,17.88,17.73,17.86,103530,0
|
| 338 |
+
APLY.US,D,20240820,000000,17.95,17.99,17.91,17.97,37993,0
|
| 339 |
+
APLY.US,D,20240821,000000,17.97,18.032,17.9001,17.93,23681,0
|
| 340 |
+
APLY.US,D,20240822,000000,18,18.05,17.7601,17.84,32256,0
|
| 341 |
+
APLY.US,D,20240823,000000,17.7,18.0816,17.7,18,24276,0
|
| 342 |
+
APLY.US,D,20240826,000000,18,18.09,17.81,18.09,38825,0
|
| 343 |
+
APLY.US,D,20240827,000000,17.94,18.16,17.94,18.16,27836,0
|
| 344 |
+
APLY.US,D,20240828,000000,18.16,18.19,18.0048,18.09,33362,0
|
| 345 |
+
APLY.US,D,20240829,000000,18.25,18.36,18.22,18.29,71141,0
|
| 346 |
+
APLY.US,D,20240830,000000,18.23,18.3299,18.16,18.24,50417,0
|
| 347 |
+
APLY.US,D,20240903,000000,18.3,18.3,17.75,17.79,48178,0
|
| 348 |
+
APLY.US,D,20240904,000000,17.78,17.78,17.51,17.67,28409,0
|
| 349 |
+
APLY.US,D,20240905,000000,17.9,18.0399,17.81,17.87,77622,0
|
| 350 |
+
APLY.US,D,20240906,000000,17.55,17.57,17.21,17.31,34458,0
|
| 351 |
+
APLY.US,D,20240909,000000,17.23,17.33,17,17.26,64083,0
|
| 352 |
+
APLY.US,D,20240910,000000,17.24,17.3288,17.0434,17.29,54528,0
|
| 353 |
+
APLY.US,D,20240911,000000,17.38,17.47,17.13,17.43,41216,0
|
| 354 |
+
APLY.US,D,20240912,000000,17.37,17.49,17.3,17.45,31266,0
|
| 355 |
+
APLY.US,D,20240913,000000,17.45,17.55,17.41,17.44,36281,0
|
| 356 |
+
APLY.US,D,20240916,000000,17.2,17.2,16.8,17.045,113545,0
|
| 357 |
+
APLY.US,D,20240917,000000,17.08,17.08,16.9201,17.08,39193,0
|
| 358 |
+
APLY.US,D,20240918,000000,17.18,17.4349,17.18,17.38,26989,0
|
| 359 |
+
APLY.US,D,20240919,000000,17.53,17.94,17.53,17.84,39775,0
|
| 360 |
+
APLY.US,D,20240920,000000,18,18.1599,17.85,17.89,76453,0
|
| 361 |
+
APLY.US,D,20240923,000000,17.89,17.93,17.64,17.7,86908,0
|
| 362 |
+
APLY.US,D,20240924,000000,17.75,17.87,17.7,17.7762,20778,0
|
| 363 |
+
APLY.US,D,20240925,000000,17.68,17.8,17.56,17.77,29626,0
|
| 364 |
+
APLY.US,D,20240926,000000,17.89,17.89,17.72,17.82,23917,0
|
| 365 |
+
APLY.US,D,20240927,000000,17.82,17.9599,17.76,17.89,38634,0
|
| 366 |
+
APLY.US,D,20240930,000000,18.09,18.2,17.99,18.2,22924,0
|
| 367 |
+
APLY.US,D,20241001,000000,18.05,18.05,17.6,17.72,65965,0
|
| 368 |
+
APLY.US,D,20241002,000000,17.65,17.8099,17.5318,17.78,16277,0
|
| 369 |
+
APLY.US,D,20241003,000000,17.8,17.8,17.56,17.73,26119,0
|
| 370 |
+
APLY.US,D,20241004,000000,17.79,17.8,17.6199,17.74,23511,0
|
| 371 |
+
APLY.US,D,20241007,000000,17.81,17.81,17.41,17.45,44169,0
|
| 372 |
+
APLY.US,D,20241008,000000,17.6,17.75,17.6,17.75,14306,0
|
| 373 |
+
APLY.US,D,20241009,000000,17.74,17.9799,17.64,17.95,28702,0
|
| 374 |
+
APLY.US,D,20241010,000000,17.93,17.99,17.85,17.98,30481,0
|
| 375 |
+
APLY.US,D,20241011,000000,17.9,17.99,17.8401,17.91,30464,0
|
| 376 |
+
APLY.US,D,20241014,000000,18,18.11,18,18.07,51442,0
|
| 377 |
+
APLY.US,D,20241015,000000,18.14,18.4692,18.14,18.24,43532,0
|
| 378 |
+
APLY.US,D,20241016,000000,18.21,18.21,17.94,18.04,44855,0
|
| 379 |
+
APLY.US,D,20241017,000000,18.11,18.14,17.95,18.05,36069,0
|
| 380 |
+
APLY.US,D,20241018,000000,18.3,18.33,18.175,18.28,104558,0
|
| 381 |
+
APLY.US,D,20241021,000000,18.28,18.37,18.23,18.3,210822,0
|
| 382 |
+
APLY.US,D,20241022,000000,18.3,18.3499,18.1558,18.34,51558,0
|
| 383 |
+
APLY.US,D,20241023,000000,18.34,18.34,17.82,18.05,90259,0
|
| 384 |
+
APLY.US,D,20241024,000000,17.75,17.75,17.53,17.65,47491,0
|
| 385 |
+
APLY.US,D,20241025,000000,17.65,17.85,17.65,17.7,56280,0
|
| 386 |
+
APLY.US,D,20241028,000000,17.89,17.95,17.797689,17.89,51856,0
|
| 387 |
+
APLY.US,D,20241029,000000,17.77,17.91,17.77,17.91,45101,0
|
| 388 |
+
APLY.US,D,20241030,000000,17.92,17.92,17.65,17.65,68279,0
|
| 389 |
+
APLY.US,D,20241031,000000,17.65,17.65,17.31,17.31,45250,0
|
| 390 |
+
APLY.US,D,20241101,000000,17.15,17.39,17.0091,17.15,55506,0
|
| 391 |
+
APLY.US,D,20241104,000000,17.14,17.2,17.0216,17.2,102539,0
|
| 392 |
+
APLY.US,D,20241105,000000,17.14,17.2614,17.14,17.2,31687,0
|
| 393 |
+
APLY.US,D,20241106,000000,17.28,17.47,17.15,17.2881,45475,0
|
| 394 |
+
APLY.US,D,20241107,000000,17.29,17.59,17.29,17.53,38160,0
|
| 395 |
+
APLY.US,D,20241108,000000,17.58,17.66,17.53,17.57,51168,0
|
| 396 |
+
APLY.US,D,20241111,000000,17.55,17.6,17.252,17.42,58450,0
|
| 397 |
+
APLY.US,D,20241112,000000,17.52,17.56,17.37,17.47,64472,0
|
| 398 |
+
APLY.US,D,20241113,000000,17.53,17.6083,17.39,17.56,57388,0
|
| 399 |
+
APLY.US,D,20241114,000000,17.6133,17.74,17.5327,17.72,33996,0
|
| 400 |
+
APLY.US,D,20241115,000000,17.67,17.67,17.51,17.56,39979,0
|
| 401 |
+
APLY.US,D,20241118,000000,17.58,17.8087,17.56,17.75,167859,0
|
| 402 |
+
APLY.US,D,20241119,000000,17.759,17.835,17.705,17.77,51497,0
|
| 403 |
+
APLY.US,D,20241120,000000,17.7916,17.83,17.63,17.81,56149,0
|
| 404 |
+
APLY.US,D,20241121,000000,17.4506,17.53,17.28,17.46,59134,0
|
| 405 |
+
APLY.US,D,20241122,000000,17.47,17.52,17.41,17.45,71132,0
|
| 406 |
+
APLY.US,D,20241125,000000,17.55,17.69,17.469,17.69,79755,0
|
| 407 |
+
APLY.US,D,20241126,000000,17.68,17.75,17.63,17.69,51753,0
|
| 408 |
+
APLY.US,D,20241127,000000,17.67,17.75,17.64,17.7,27342,0
|
| 409 |
+
APLY.US,D,20241129,000000,17.71,17.9,17.63,17.9,28120,0
|
| 410 |
+
APLY.US,D,20241202,000000,17.9,18.0199,17.8601,17.96,50533,0
|
| 411 |
+
APLY.US,D,20241203,000000,17.97,18.15,17.9253,18.15,46915,0
|
| 412 |
+
APLY.US,D,20241204,000000,18.1836,18.22,18.1,18.19,33346,0
|
| 413 |
+
APLY.US,D,20241205,000000,18.2,18.2,18.15,18.19,39524,0
|
| 414 |
+
APLY.US,D,20241206,000000,18.1671,18.2928,18.1517,18.23,29211,0
|
| 415 |
+
APLY.US,D,20241209,000000,18.17,18.39,18.1501,18.34,59940,0
|
| 416 |
+
APLY.US,D,20241210,000000,18.34,18.37,18.27,18.34,39668,0
|
| 417 |
+
APLY.US,D,20241211,000000,18.4219,18.4954,18.2111,18.27,54793,0
|
| 418 |
+
APLY.US,D,20241212,000000,18.27,18.4,18.2,18.36,29678,0
|
| 419 |
+
APLY.US,D,20241213,000000,18.36,18.4385,18.1801,18.29,37009,0
|
| 420 |
+
APLY.US,D,20241216,000000,18.44,18.55,18.29,18.53,64355,0
|
| 421 |
+
APLY.US,D,20241217,000000,18.5,18.65,18.5,18.65,56229,0
|
| 422 |
+
APLY.US,D,20241218,000000,18.6015,18.6899,18.29,18.36,71302,0
|
| 423 |
+
APLY.US,D,20241219,000000,17.88,18.466,17.852,18.01,58320,0
|
| 424 |
+
APLY.US,D,20241220,000000,17.918,18.29,17.82,18.29,184234,0
|
| 425 |
+
APLY.US,D,20241223,000000,18.28,18.282,18.1868,18.23,170942,0
|
| 426 |
+
APLY.US,D,20241224,000000,18.365,18.42,18.25,18.42,33357,0
|
| 427 |
+
APLY.US,D,20241226,000000,18.53,18.58,18.4225,18.5,41233,0
|
| 428 |
+
APLY.US,D,20241227,000000,18.5,18.56,18.1302,18.36,49579,0
|
| 429 |
+
APLY.US,D,20241230,000000,18.1536,18.25,18.058,18.17,28896,0
|
| 430 |
+
APLY.US,D,20241231,000000,18.2,18.25,17.9409,18.04,44728,0
|
| 431 |
+
APLY.US,D,20250102,000000,17.91,17.915,17.45,17.64,89725,0
|
| 432 |
+
APLY.US,D,20250103,000000,17.58,17.6998,17.5036,17.57,49856,0
|
| 433 |
+
APLY.US,D,20250106,000000,17.7,17.8,17.65,17.71,43373,0
|
| 434 |
+
APLY.US,D,20250107,000000,17.63,17.7299,17.5001,17.56,32243,0
|
| 435 |
+
APLY.US,D,20250108,000000,17.51,17.6499,17.41,17.6,40671,0
|
| 436 |
+
APLY.US,D,20250110,000000,17.41,17.49,17.05,17.21,85590,0
|
| 437 |
+
APLY.US,D,20250113,000000,16.97,17.04,16.77,17.04,63352,0
|
| 438 |
+
APLY.US,D,20250114,000000,17.06,17.1299,16.92,16.98,26730,0
|
| 439 |
+
APLY.US,D,20250115,000000,17.05,17.24,17,17.21,83758,0
|
| 440 |
+
APLY.US,D,20250116,000000,16.92,16.94,16.26,16.29,114222,0
|
| 441 |
+
APLY.US,D,20250117,000000,16.485,16.5,16.3004,16.39,102699,0
|
| 442 |
+
APLY.US,D,20250121,000000,16.03,16.08,15.69,15.92,623499,0
|
| 443 |
+
APLY.US,D,20250122,000000,15.8,15.9932,15.8,15.96,130476,0
|
| 444 |
+
APLY.US,D,20250123,000000,16.11,16.1899,15.92,16,88489,0
|
| 445 |
+
APLY.US,D,20250124,000000,16.13,16.13,15.8801,15.92,105394,0
|
| 446 |
+
APLY.US,D,20250127,000000,15.92,16.44,15.9,16.35,94641,0
|
| 447 |
+
APLY.US,D,20250128,000000,16.47,16.82,16.31,16.77,91724,0
|
| 448 |
+
APLY.US,D,20250129,000000,16.595,16.83,16.56,16.83,36306,0
|
| 449 |
+
APLY.US,D,20250130,000000,16.82,16.8599,16.6901,16.76,63982,0
|
| 450 |
+
APLY.US,D,20250131,000000,17.135,17.22,16.62,16.78,155996,0
|
| 451 |
+
APLY.US,D,20250203,000000,16.45,16.5281,16.15,16.29,80435,0
|
| 452 |
+
APLY.US,D,20250204,000000,16.29,16.6258,16.235,16.59,30155,0
|
| 453 |
+
APLY.US,D,20250205,000000,16.4383,16.6,16.3302,16.6,48061,0
|
| 454 |
+
APLY.US,D,20250206,000000,16.57,16.6833,16.51,16.65,44804,0
|
| 455 |
+
APLY.US,D,20250207,000000,16.6,16.68,16.31,16.33,75524,0
|
| 456 |
+
APLY.US,D,20250210,000000,16.485,16.5442,16.3295,16.38,51489,0
|
| 457 |
+
APLY.US,D,20250211,000000,16.34,16.7699,16.3,16.61,83320,0
|
| 458 |
+
APLY.US,D,20250212,000000,16.5249,16.85,16.5132,16.85,59322,0
|
| 459 |
+
APLY.US,D,20250213,000000,16.53,16.6599,16.43,16.64,88583,0
|
| 460 |
+
APLY.US,D,20250214,000000,16.69,16.83,16.6808,16.83,80080,0
|
| 461 |
+
APLY.US,D,20250218,000000,16.83,16.84,16.66,16.77,55413,0
|
| 462 |
+
APLY.US,D,20250219,000000,16.79,16.8699,16.75,16.85,43211,0
|
| 463 |
+
APLY.US,D,20250220,000000,16.9399,16.9399,16.83,16.91,48694,0
|
| 464 |
+
APLY.US,D,20250221,000000,16.91,17.05,16.8643,16.93,72611,0
|
| 465 |
+
APLY.US,D,20250224,000000,16.9,17.09,16.8618,16.95,866925,0
|
| 466 |
+
APLY.US,D,20250225,000000,16.98,17.1299,16.8468,16.94,87753,0
|
| 467 |
+
APLY.US,D,20250226,000000,16.8922,16.8922,16.51,16.6,85844,0
|
| 468 |
+
APLY.US,D,20250227,000000,16.6,16.725,16.42,16.45,100355,0
|
| 469 |
+
APLY.US,D,20250228,000000,16.36,16.6799,16.25,16.63,44637,0
|
| 470 |
+
APLY.US,D,20250303,000000,16.7,16.8134,16.37,16.65,64270,0
|
| 471 |
+
APLY.US,D,20250304,000000,16.4,16.5859,16.2,16.2,48984,0
|
| 472 |
+
APLY.US,D,20250305,000000,16.35,16.3989,15.95,16.31,53185,0
|
| 473 |
+
APLY.US,D,20250306,000000,16.21,16.3899,16.1908,16.28,45949,0
|
| 474 |
+
APLY.US,D,20250307,000000,16.3,16.5499,16.29,16.47,41280,0
|
| 475 |
+
APLY.US,D,20250310,000000,16.36,16.36,15.658,15.87,106377,0
|
| 476 |
+
APLY.US,D,20250311,000000,15.65,15.66,15.24,15.4,63928,0
|
| 477 |
+
APLY.US,D,20250312,000000,15.4184,15.5,15.04,15.19,59562,0
|
| 478 |
+
APLY.US,D,20250313,000000,14.69,14.86,14.29,14.37,51064,0
|
| 479 |
+
APLY.US,D,20250314,000000,14.4902,14.9366,14.37,14.63,91734,0
|
| 480 |
+
APLY.US,D,20250317,000000,14.58,14.7124,14.4,14.68,89156,0
|
| 481 |
+
APLY.US,D,20250318,000000,14.6598,14.7042,14.535,14.57,24177,0
|
| 482 |
+
APLY.US,D,20250319,000000,14.7022,14.86,14.6037,14.79,33468,0
|
| 483 |
+
APLY.US,D,20250320,000000,14.72,14.8999,14.6,14.73,36490,0
|
| 484 |
+
APLY.US,D,20250321,000000,14.6,14.95,14.5823,14.95,19164,0
|
| 485 |
+
APLY.US,D,20250324,000000,15.05,15.0599,14.95,15.04,93882,0
|
| 486 |
+
APLY.US,D,20250325,000000,15.02,15.2,15.02,15.19,401369,0
|
| 487 |
+
APLY.US,D,20250326,000000,15.22,15.2401,14.95,15,35352,0
|
| 488 |
+
APLY.US,D,20250327,000000,14.99,15.28,14.97,15.17,35325,0
|
| 489 |
+
APLY.US,D,20250328,000000,15.08,15.1845,14.8307,14.87,74829,0
|
| 490 |
+
APLY.US,D,20250331,000000,14.815,15.1495,14.66,15.1,69732,0
|
| 491 |
+
APLY.US,D,20250401,000000,14.97,15.1453,14.91,15.1,20026,0
|
| 492 |
+
APLY.US,D,20250402,000000,15,15.23,15,15.19,26713,0
|
| 493 |
+
APLY.US,D,20250403,000000,14.11,14.2218,13.79,13.93,123729,0
|
| 494 |
+
APLY.US,D,20250404,000000,13.3214,13.64,12.9,12.96,182055,0
|
| 495 |
+
APLY.US,D,20250407,000000,12.23,13.28,12.0234,12.57,102343,0
|
| 496 |
+
APLY.US,D,20250408,000000,12.84,13.13,11.72,11.99,79293,0
|
| 497 |
+
APLY.US,D,20250409,000000,11.93,13.72,11.93,13.63,77718,0
|
| 498 |
+
APLY.US,D,20250410,000000,12.67,13.13,12.46,12.88,47348,0
|
| 499 |
+
APLY.US,D,20250411,000000,12.74,13.4,12.7065,13.37,73758,0
|
| 500 |
+
APLY.US,D,20250414,000000,14,14.05,13.5251,13.63,118754,0
|
| 501 |
+
APLY.US,D,20250415,000000,13.6799,13.6903,13.55,13.62,36677,0
|
| 502 |
+
APLY.US,D,20250416,000000,13.575,13.575,13.12,13.29,24010,0
|
| 503 |
+
APLY.US,D,20250417,000000,13.3031,13.555,13.2901,13.48,18886,0
|
| 504 |
+
APLY.US,D,20250421,000000,13.21,13.3099,13.06,13.22,258400,0
|
| 505 |
+
APLY.US,D,20250422,000000,13.49,13.675,13.39,13.58,26478,0
|
| 506 |
+
APLY.US,D,20250423,000000,13.93,13.9699,13.76,13.8,45527,0
|
| 507 |
+
APLY.US,D,20250424,000000,13.855,13.99,13.8307,13.99,24283,0
|
| 508 |
+
APLY.US,D,20250425,000000,13.9,14.06,13.9,14.06,36994,0
|
| 509 |
+
APLY.US,D,20250428,000000,14.04,14.1552,13.95,14.11,45709,0
|
| 510 |
+
APLY.US,D,20250429,000000,14.035,14.19,14.035,14.19,36824,0
|
| 511 |
+
APLY.US,D,20250430,000000,14.0362,14.25,13.93,14.25,28133,0
|
| 512 |
+
APLY.US,D,20250501,000000,14.08,14.35,13.99,14.35,82311,0
|
| 513 |
+
APLY.US,D,20250502,000000,14.0054,14.0442,13.74,13.95,109329,0
|
| 514 |
+
APLY.US,D,20250505,000000,13.82,13.8522,13.51,13.57,81164,0
|
| 515 |
+
APLY.US,D,20250506,000000,13.5,13.63,13.47,13.57,51871,0
|
| 516 |
+
APLY.US,D,20250507,000000,13.6,13.62,13.2199,13.41,132317,0
|
| 517 |
+
APLY.US,D,20250508,000000,12.81,12.97,12.65,12.92,97285,0
|
| 518 |
+
APLY.US,D,20250509,000000,12.91,12.96,12.83,12.87,107050,0
|
| 519 |
+
APLY.US,D,20250512,000000,13.42,13.43,13.22,13.43,126478,0
|
| 520 |
+
APLY.US,D,20250513,000000,13.44,13.56,13.35,13.56,59456,0
|
| 521 |
+
APLY.US,D,20250514,000000,13.52,13.58,13.4199,13.52,70141,0
|
| 522 |
+
APLY.US,D,20250515,000000,13.47,13.52,13.38,13.46,91311,0
|
| 523 |
+
APLY.US,D,20250516,000000,13.5,13.54,13.42,13.54,57422,0
|
| 524 |
+
APLY.US,D,20250519,000000,13.37,13.43,13.14,13.42,772691,0
|
| 525 |
+
APLY.US,D,20250520,000000,13.3496,13.39,13.2,13.29,63188,0
|
| 526 |
+
APLY.US,D,20250521,000000,13.2,13.3104,12.94,13.03,91064,0
|
| 527 |
+
APLY.US,D,20250522,000000,12.93,13.05,12.9,13,52632,0
|
| 528 |
+
APLY.US,D,20250523,000000,12.56,12.7505,12.54,12.64,128811,0
|
| 529 |
+
APLY.US,D,20250527,000000,12.84,12.96,12.77,12.95,98999,0
|
| 530 |
+
APLY.US,D,20250528,000000,13.06,13.06,12.92,12.98,53097,0
|
| 531 |
+
APLY.US,D,20250529,000000,13.1,13.11,12.85,12.97,105880,0
|
| 532 |
+
APLY.US,D,20250530,000000,12.9,13.06,12.76,13.01,105175,0
|
| 533 |
+
APLY.US,D,20250602,000000,12.98,13.05,12.9481,13.05,98180,0
|
| 534 |
+
APLY.US,D,20250603,000000,13.08,13.15,13.01,13.15,99924,0
|
| 535 |
+
APLY.US,D,20250604,000000,13.11,13.2099,13.05,13.1,187334,0
|
| 536 |
+
APLY.US,D,20250605,000000,12.8,12.85,12.6,12.6,116359,0
|
| 537 |
+
APLY.US,D,20250606,000000,12.79,12.89,12.71,12.85,143870,0
|
| 538 |
+
APLY.US,D,20250609,000000,12.86,12.92,12.605,12.7,188496,0
|
| 539 |
+
APLY.US,D,20250610,000000,12.66,12.86,12.66,12.79,110759,0
|
| 540 |
+
APLY.US,D,20250611,000000,12.83,12.88,12.5264,12.57,118089,0
|
| 541 |
+
APLY.US,D,20250612,000000,12.69,12.7499,12.6,12.74,55449,0
|
| 542 |
+
APLY.US,D,20250613,000000,12.64,12.65,12.37,12.45,91075,0
|
| 543 |
+
APLY.US,D,20250616,000000,12.46,12.56,12.45,12.53,61600,0
|
| 544 |
+
APLY.US,D,20250617,000000,12.52,12.55,12.37,12.49,64943,0
|
| 545 |
+
APLY.US,D,20250618,000000,12.415,12.4948,12.365,12.46,52133,0
|
| 546 |
+
APLY.US,D,20250620,000000,12.5,12.65,12.46,12.61,78507,0
|
| 547 |
+
APLY.US,D,20250623,000000,12.61,12.69,12.5701,12.69,162890,0
|
| 548 |
+
APLY.US,D,20250624,000000,12.69,12.75,12.6,12.6,451412,0
|
| 549 |
+
APLY.US,D,20250625,000000,12.68,12.75,12.64,12.7,102915,0
|
| 550 |
+
APLY.US,D,20250626,000000,12.72,12.72,12.6,12.7,102587,0
|
| 551 |
+
APLY.US,D,20250627,000000,12.75,12.77,12.6904,12.74,82306,0
|
| 552 |
+
APLY.US,D,20250630,000000,12.77,12.978764,12.64,12.87,270710,0
|
| 553 |
+
APLY.US,D,20250701,000000,13,13.11,12.94,13.03,237745,0
|
| 554 |
+
APLY.US,D,20250702,000000,13.08,13.2599,13.07,13.25,192317,0
|
| 555 |
+
APLY.US,D,20250703,000000,12.9573,13.0399,12.9401,13,98014,0
|
| 556 |
+
APLY.US,D,20250707,000000,13.01,13.105,12.82,12.89,135736,0
|
| 557 |
+
APLY.US,D,20250708,000000,12.85,12.95,12.81,12.88,118777,0
|
| 558 |
+
APLY.US,D,20250709,000000,12.8701,12.96,12.755,12.96,116423,0
|
| 559 |
+
APLY.US,D,20250710,000000,12.92,13.07,12.91,13.06,71842,0
|
| 560 |
+
APLY.US,D,20250711,000000,12.99,13.0441,12.9209,13.02,69412,0
|
| 561 |
+
APLY.US,D,20250714,000000,12.96,13,12.8,12.89,156500,0
|
| 562 |
+
APLY.US,D,20250715,000000,12.9107,13.04,12.88,12.88,89310,0
|
| 563 |
+
APLY.US,D,20250716,000000,12.9354,13.0899,12.8901,13,107419,0
|
| 564 |
+
APLY.US,D,20250717,000000,13.01,13.0785,12.96,13,66511,0
|
| 565 |
+
APLY.US,D,20250718,000000,13.0481,13.06,12.9735,13.03,93959,0
|
| 566 |
+
APLY.US,D,20250721,000000,13.09,13.25,13.09,13.1,215564,0
|
| 567 |
+
APLY.US,D,20250722,000000,13.16,13.215,13.125,13.17,66496,0
|
| 568 |
+
APLY.US,D,20250723,000000,13.26,13.27,13.13,13.24,61347,0
|
| 569 |
+
APLY.US,D,20250724,000000,13.23,13.28,13.2,13.2,118189,0
|
| 570 |
+
APLY.US,D,20250725,000000,13.25,13.3194,13.23,13.3,77228,0
|
| 571 |
+
APLY.US,D,20250728,000000,13.27,13.32,13.24,13.28,95809,0
|
| 572 |
+
APLY.US,D,20250729,000000,13.3,13.31,13.14,13.16,83445,0
|
| 573 |
+
APLY.US,D,20250730,000000,13.18,13.19,12.96,13.04,151612,0
|
| 574 |
+
APLY.US,D,20250731,000000,12.61,12.64,12.51,12.55,205152,0
|
| 575 |
+
APLY.US,D,20250801,000000,12.79,12.88,12.23,12.3,268364,0
|
| 576 |
+
APLY.US,D,20250804,000000,12.435,12.5699,12.2646,12.35,141955,0
|
| 577 |
+
APLY.US,D,20250805,000000,12.37,12.44,12.3,12.35,130096,0
|
| 578 |
+
APLY.US,D,20250806,000000,12.48,12.89,12.44,12.82,229566,0
|
| 579 |
+
APLY.US,D,20250807,000000,13,13.08,12.95,13.08,155160,0
|
| 580 |
+
APLY.US,D,20250808,000000,13.06,13.46,13.0279,13.38,205414,0
|
| 581 |
+
APLY.US,D,20250811,000000,13.35,13.41,13.22,13.31,73993,0
|
| 582 |
+
APLY.US,D,20250812,000000,13.39,13.4699,13.332,13.41,59090,0
|
| 583 |
+
APLY.US,D,20250813,000000,13.47,13.62,13.45,13.53,86639,0
|
| 584 |
+
APLY.US,D,20250814,000000,13.61,13.63,13.48,13.58,137012,0
|
| 585 |
+
APLY.US,D,20250815,000000,13.6,13.6,13.42,13.51,59369,0
|
| 586 |
+
APLY.US,D,20250818,000000,13.55,13.59,13.46,13.48,607172,0
|
| 587 |
+
APLY.US,D,20250819,000000,13.48,13.59,13.433,13.5,126317,0
|
| 588 |
+
APLY.US,D,20250820,000000,13.43,13.43,13.25,13.25,219576,0
|
| 589 |
+
APLY.US,D,20250821,000000,13.25,13.26,13.14,13.22,154687,0
|
| 590 |
+
APLY.US,D,20250822,000000,13.25,13.4099,13.23,13.37,209102,0
|
| 591 |
+
APLY.US,D,20250825,000000,13.3,13.42,13.3,13.35,107134,0
|
| 592 |
+
APLY.US,D,20250826,000000,13.32,13.44,13.235,13.44,111141,0
|
| 593 |
+
APLY.US,D,20250827,000000,13.43,13.52,13.38,13.51,123882,0
|
| 594 |
+
APLY.US,D,20250828,000000,13.1743,13.26,13.14,13.23,146921,0
|
| 595 |
+
APLY.US,D,20250829,000000,13.2147,13.29,13.2101,13.29,145066,0
|
| 596 |
+
APLY.US,D,20250902,000000,13.112,13.19,13.01,13.11,155346,0
|
| 597 |
+
APLY.US,D,20250903,000000,13.47,13.55,13.38,13.51,150043,0
|
| 598 |
+
APLY.US,D,20250904,000000,13.52,13.6,13.47,13.58,70421,0
|
| 599 |
+
APLY.US,D,20250905,000000,13.6,13.6499,13.545,13.57,89659,0
|
| 600 |
+
APLY.US,D,20250908,000000,13.6008,13.62,13.4501,13.54,82691,0
|
| 601 |
+
APLY.US,D,20250909,000000,13.5,13.54,13.29,13.31,181639,0
|
| 602 |
+
APLY.US,D,20250910,000000,13.23,13.239,12.88,12.9,272813,0
|
| 603 |
+
APLY.US,D,20250911,000000,12.96,13.12,12.95,13.11,102346,0
|
| 604 |
+
APLY.US,D,20250912,000000,13.04,13.26,13.04,13.26,93525,0
|
| 605 |
+
APLY.US,D,20250915,000000,13.34,13.36,13.28,13.31,119785,0
|
| 606 |
+
APLY.US,D,20250916,000000,13.33,13.4899,13.33,13.4,91075,0
|
| 607 |
+
APLY.US,D,20250917,000000,13.4,13.45,13.39,13.4,40956,0
|
| 608 |
+
APLY.US,D,20250918,000000,13.4365,13.4599,13.365,13.42,79317,0
|
| 609 |
+
APLY.US,D,20250919,000000,13.5,13.65,13.46,13.57,366414,0
|
| 610 |
+
APLY.US,D,20250922,000000,13.73,14.065,13.72,14.05,500898,0
|
| 611 |
+
APLY.US,D,20250923,000000,14.05,14.09,13.95,13.99,144920,0
|
| 612 |
+
APLY.US,D,20250924,000000,13.98,14,13.835,13.88,168700,0
|
| 613 |
+
APLY.US,D,20250925,000000,13.59,13.705,13.5201,13.68,184419,0
|
| 614 |
+
APLY.US,D,20250926,000000,13.61,13.715,13.58,13.63,164434,0
|
| 615 |
+
APLY.US,D,20250929,000000,13.6,13.65,13.545,13.6,108355,0
|
| 616 |
+
APLY.US,D,20250930,000000,13.64,13.6802,13.555,13.62,127692,0
|
| 617 |
+
APLY.US,D,20251001,000000,13.67,13.805,13.64,13.69,134190,0
|
| 618 |
+
APLY.US,D,20251002,000000,13.72,13.809,13.63,13.76,134149,0
|
| 619 |
+
APLY.US,D,20251003,000000,13.67,13.85,13.655,13.8,146561,0
|
| 620 |
+
APLY.US,D,20251006,000000,13.81,13.87,13.69,13.77,126619,0
|
| 621 |
+
APLY.US,D,20251007,000000,13.78,13.7988,13.73,13.78,137774,0
|
| 622 |
+
APLY.US,D,20251008,000000,13.8,13.86,13.75,13.84,68709,0
|
| 623 |
+
APLY.US,D,20251009,000000,13.86,13.86,13.62,13.69,84501,0
|
| 624 |
+
APLY.US,D,20251010,000000,13.7196,13.75,13.21,13.25,171795,0
|
| 625 |
+
APLY.US,D,20251013,000000,13.41,13.48,13.285,13.38,127799,0
|
| 626 |
+
APLY.US,D,20251014,000000,13.3,13.42,13.24,13.38,61333,0
|
| 627 |
+
APLY.US,D,20251015,000000,13.479,13.57,13.37,13.43,55878,0
|
| 628 |
+
APLY.US,D,20251016,000000,13.2,13.27,13.07,13.21,121172,0
|
| 629 |
+
APLY.US,D,20251017,000000,13.21,13.4199,13.2,13.39,86642,0
|
| 630 |
+
APLY.US,D,20251020,000000,13.52,13.8556,13.47,13.75,690370,0
|
| 631 |
+
APLY.US,D,20251021,000000,13.77,13.86,13.75,13.78,138183,0
|
| 632 |
+
APLY.US,D,20251022,000000,13.7001,13.78,13.48,13.6,137989,0
|
| 633 |
+
APLY.US,D,20251023,000000,13.4843,13.56,13.4663,13.52,155071,0
|
| 634 |
+
APLY.US,D,20251024,000000,13.58,13.7,13.51,13.64,86238,0
|
| 635 |
+
APLY.US,D,20251027,000000,13.79,13.9,13.73,13.88,124430,0
|
| 636 |
+
APLY.US,D,20251028,000000,13.895,13.94,13.87,13.91,157610,0
|
| 637 |
+
APLY.US,D,20251029,000000,13.8935,13.9865,13.82,13.91,236748,0
|
| 638 |
+
APLY.US,D,20251030,000000,13.91,13.95,13.76,13.88,116453,0
|
| 639 |
+
APLY.US,D,20251031,000000,14.02,14.04,13.75,13.75,460801,0
|
| 640 |
+
APLY.US,D,20251103,000000,13.8,13.86,13.6245,13.76,197718,0
|
| 641 |
+
APLY.US,D,20251104,000000,13.73,13.8445,13.68,13.78,106907,0
|
| 642 |
+
APLY.US,D,20251105,000000,13.69,13.86,13.66,13.78,180044,0
|
| 643 |
+
APLY.US,D,20251106,000000,13.61,13.82,13.61,13.72,123739,0
|
| 644 |
+
APLY.US,D,20251107,000000,13.7,13.82,13.56,13.65,219447,0
|
| 645 |
+
APLY.US,D,20251110,000000,13.72,13.9,13.67,13.74,417727,0
|
| 646 |
+
APLY.US,D,20251111,000000,13.77,13.98,13.74,13.98,184363,0
|
| 647 |
+
APLY.US,D,20251112,000000,13.935,13.98,13.85,13.89,144509,0
|
| 648 |
+
APLY.US,D,20251113,000000,13.8605,13.95,13.8,13.85,190038,0
|
| 649 |
+
APLY.US,D,20251114,000000,13.74,13.9599,13.69,13.81,168281,0
|
| 650 |
+
APLY.US,D,20251117,000000,13.675,13.7478,13.5135,13.58,276941,0
|
| 651 |
+
APLY.US,D,20251118,000000,13.7,13.73,13.515,13.62,122518,0
|
| 652 |
+
APLY.US,D,20251119,000000,13.51,13.81,13.5,13.65,259853,0
|
| 653 |
+
APLY.US,D,20251120,000000,13.7,13.86,13.46,13.48,260113,0
|
| 654 |
+
APLY.US,D,20251121,000000,13.49,13.7742,13.48,13.67,249402,0
|
| 655 |
+
APLY.US,D,20251124,000000,13.665,13.885,13.65,13.85,821376,0
|
| 656 |
+
APLY.US,D,20251125,000000,13.836,14.0056,13.836,13.89,181064,0
|
| 657 |
+
APLY.US,D,20251126,000000,13.905,13.98,13.87,13.91,109607,0
|
| 658 |
+
APLY.US,D,20251128,000000,13.85,13.9,13.78,13.9,62081,0
|
| 659 |
+
APLY.US,D,20251201,000000,13.86,14.05,13.79,14.04,164498,0
|
| 660 |
+
APLY.US,D,20251202,000000,14.06,14.1771,14.06,14.1,144520,0
|
| 661 |
+
APLY.US,D,20251203,000000,14.13,14.21,14.06,14.1,121651,0
|
| 662 |
+
APLY.US,D,20251204,000000,13.9164,13.98,13.75,13.86,168734,0
|
| 663 |
+
APLY.US,D,20251205,000000,13.83,13.87,13.71,13.73,116469,0
|
| 664 |
+
APLY.US,D,20251208,000000,13.7201,13.78,13.6314,13.69,206085,0
|
| 665 |
+
APLY.US,D,20251209,000000,13.7,13.8,13.65,13.65,177088,0
|
| 666 |
+
APLY.US,D,20251210,000000,13.6807,13.8,13.6687,13.79,160750,0
|
| 667 |
+
APLY.US,D,20251211,000000,13.7313,13.7313,13.505,13.68,136681,0
|
| 668 |
+
APLY.US,D,20251212,000000,13.66,13.7216,13.64,13.71,196185,0
|
| 669 |
+
APLY.US,D,20251215,000000,13.735,13.77,13.48,13.5,206280,0
|
| 670 |
+
APLY.US,D,20251216,000000,13.45,13.5856,13.43,13.56,288500,0
|
| 671 |
+
APLY.US,D,20251217,000000,13.58,13.62,13.41,13.41,148852,0
|
| 672 |
+
APLY.US,D,20251218,000000,13.42,13.42,13.15,13.41,170988,0
|
| 673 |
+
APLY.US,D,20251219,000000,13.3528,13.445,13.3,13.4,235247,0
|
| 674 |
+
APLY.US,D,20251222,000000,13.4244,13.44,13.325,13.36,418589,0
|
| 675 |
+
APLY.US,D,20251223,000000,13.35,13.43,13.31,13.43,112849,0
|
| 676 |
+
APLY.US,D,20251224,000000,13.42,13.505,13.37,13.45,85263,0
|
| 677 |
+
APLY.US,D,20251226,000000,13.4,13.4472,13.35,13.35,87295,0
|
| 678 |
+
APLY.US,D,20251229,000000,13.34,13.4058,13.32,13.37,126125,0
|
| 679 |
+
APLY.US,D,20251230,000000,13.37,13.4,13.34,13.36,62780,0
|
| 680 |
+
APLY.US,D,20251231,000000,13.36,13.39,13.33,13.33,173889,0
|
| 681 |
+
APLY.US,D,20260102,000000,13.332,13.45,13.1699,13.26,116696,0
|
| 682 |
+
APLY.US,D,20260105,000000,13.21,13.24,13.0499,13.12,296457,0
|
| 683 |
+
APLY.US,D,20260106,000000,13.0511,13.09,12.82,12.85,182791,0
|
| 684 |
+
APLY.US,D,20260107,000000,12.9,12.9,12.76,12.8,161744,0
|
| 685 |
+
APLY.US,D,20260108,000000,12.58,12.6799,12.515,12.66,144244,0
|
| 686 |
+
APLY.US,D,20260109,000000,12.6569,12.7,12.55,12.65,132174,0
|
| 687 |
+
APLY.US,D,20260112,000000,12.65,12.76,12.58,12.7,214250,0
|
| 688 |
+
APLY.US,D,20260113,000000,12.69,12.78,12.65,12.78,99743,0
|
| 689 |
+
APLY.US,D,20260114,000000,12.7,12.78,12.59,12.75,105413,0
|
| 690 |
+
APLY.US,D,20260115,000000,12.69,12.725,12.56,12.63,122511,0
|
| 691 |
+
APLY.US,D,20260116,000000,12.6451,12.65,12.47,12.49,253756,0
|
| 692 |
+
APLY.US,D,20260120,000000,12.35,12.45,11.95,12.1,511612,0
|
| 693 |
+
APLY.US,D,20260121,000000,12.194,12.33,12.0216,12.12,168504,0
|
| 694 |
+
APLY.US,D,20260122,000000,12.15,12.255,12.12,12.12,141340,0
|
| 695 |
+
APLY.US,D,20260123,000000,12.09,12.17,11.98,12.1,111894,0
|
| 696 |
+
APLY.US,D,20260126,000000,12.23,12.47,12.22,12.41,109887,0
|
| 697 |
+
APLY.US,D,20260127,000000,12.55,12.7099,12.54,12.54,117153,0
|
| 698 |
+
APLY.US,D,20260128,000000,12.54,12.5684,12.41,12.46,77368,0
|
| 699 |
+
APLY.US,D,20260129,000000,12.4725,12.535,12.3401,12.47,109693,0
|
| 700 |
+
APLY.US,D,20260130,000000,12.4751,12.59,12.28,12.54,231885,0
|
| 701 |
+
APLY.US,D,20260202,000000,12.56,12.91,12.5,12.9,141021,0
|
| 702 |
+
APLY.US,D,20260203,000000,12.86,12.96,12.8,12.84,86588,0
|
| 703 |
+
APLY.US,D,20260204,000000,12.98,13.28,12.97,13.19,140754,0
|
| 704 |
+
APLY.US,D,20260205,000000,13.15,13.152,12.98,13.06,142690,0
|
| 705 |
+
APLY.US,D,20260206,000000,13.15,13.3,13.11,13.2,103503,0
|
| 706 |
+
APLY.US,D,20260209,000000,13.15,13.2,12.9443,13.09,123200,0
|
| 707 |
+
APLY.US,D,20260210,000000,13.07,13.1,13.01,13.05,48741,0
|
| 708 |
+
APLY.US,D,20260211,000000,13.1,13.285,13.075,13.09,199029,0
|
| 709 |
+
APLY.US,D,20260212,000000,12.93,12.93,12.28,12.61,167853,0
|
| 710 |
+
APLY.US,D,20260213,000000,12.33,12.33,12.0733,12.11,136766,0
|
| 711 |
+
APLY.US,D,20260217,000000,12.15,12.512,12.1,12.4,208695,0
|
| 712 |
+
APLY.US,D,20260218,000000,12.41,12.535,12.38,12.47,131753,0
|
daily/us/nyse etfs/1/arkq.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/arkw.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/atmp.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/augw.us.txt
ADDED
|
@@ -0,0 +1,633 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AUGW.US,D,20230803,000000,24.75,24.8587,24.71,24.7853,128539,0
|
| 3 |
+
AUGW.US,D,20230804,000000,25.15,25.15,24.7355,24.7355,150048,0
|
| 4 |
+
AUGW.US,D,20230807,000000,24.812,24.88,24.7598,24.85,281635,0
|
| 5 |
+
AUGW.US,D,20230808,000000,24.81,24.99,24.64,24.81,102955,0
|
| 6 |
+
AUGW.US,D,20230809,000000,24.7852,24.81,24.66,24.73,219700,0
|
| 7 |
+
AUGW.US,D,20230810,000000,24.89,24.89,24.67,24.7176,152900,0
|
| 8 |
+
AUGW.US,D,20230811,000000,24.7,24.749,24.6498,24.7052,42351,0
|
| 9 |
+
AUGW.US,D,20230814,000000,24.7,24.76,24.6817,24.7402,59039,0
|
| 10 |
+
AUGW.US,D,20230815,000000,24.75,24.75,24.61,24.6348,65669,0
|
| 11 |
+
AUGW.US,D,20230816,000000,24.64,24.68,24.54,24.5601,97535,0
|
| 12 |
+
AUGW.US,D,20230817,000000,24.59,24.65,24.3816,24.458,54052,0
|
| 13 |
+
AUGW.US,D,20230818,000000,24.46,24.49,24.23,24.47,131909,0
|
| 14 |
+
AUGW.US,D,20230821,000000,24.519,24.57,24.41,24.53,105770,0
|
| 15 |
+
AUGW.US,D,20230822,000000,24.5699,24.575,24.4301,24.4846,46844,0
|
| 16 |
+
AUGW.US,D,20230823,000000,24.56,24.68,24.52,24.66,67640,0
|
| 17 |
+
AUGW.US,D,20230824,000000,24.6378,24.69,24.47,24.47,53103,0
|
| 18 |
+
AUGW.US,D,20230825,000000,24.54,24.58,24.36,24.53,19826,0
|
| 19 |
+
AUGW.US,D,20230828,000000,24.53,24.82,24.52,24.66,193422,0
|
| 20 |
+
AUGW.US,D,20230829,000000,24.745,24.84,24.6941,24.8,49455,0
|
| 21 |
+
AUGW.US,D,20230830,000000,24.87,24.97,24.81,24.8799,266671,0
|
| 22 |
+
AUGW.US,D,20230831,000000,25.01,25.01,24.83,24.8467,81720,0
|
| 23 |
+
AUGW.US,D,20230901,000000,25,25,24.815,24.87,33215,0
|
| 24 |
+
AUGW.US,D,20230905,000000,24.82,24.89,24.82,24.8442,123755,0
|
| 25 |
+
AUGW.US,D,20230906,000000,24.82,24.82,24.68,24.76,40258,0
|
| 26 |
+
AUGW.US,D,20230907,000000,24.58,24.779,24.58,24.73,35000,0
|
| 27 |
+
AUGW.US,D,20230908,000000,24.76,24.79,24.695,24.74,46021,0
|
| 28 |
+
AUGW.US,D,20230911,000000,25.14,25.14,24.75,24.83,41955,0
|
| 29 |
+
AUGW.US,D,20230912,000000,24.79,24.8085,24.7104,24.76,51067,0
|
| 30 |
+
AUGW.US,D,20230913,000000,24.71,24.8099,24.71,24.78,19240,0
|
| 31 |
+
AUGW.US,D,20230914,000000,24.7701,24.9,24.77,24.89,21582,0
|
| 32 |
+
AUGW.US,D,20230915,000000,24.7673,24.8,24.68,24.7104,31990,0
|
| 33 |
+
AUGW.US,D,20230918,000000,24.7086,24.78,24.66,24.74,10606,0
|
| 34 |
+
AUGW.US,D,20230919,000000,24.71,24.7297,24.5023,24.71,37409,0
|
| 35 |
+
AUGW.US,D,20230920,000000,24.73,24.76,24.5475,24.5779,22502,0
|
| 36 |
+
AUGW.US,D,20230921,000000,24.4201,24.49,24.33,24.3343,37398,0
|
| 37 |
+
AUGW.US,D,20230922,000000,24.44,24.44,24.32,24.37,10657,0
|
| 38 |
+
AUGW.US,D,20230925,000000,24.3001,24.43,24.3,24.43,15000,0
|
| 39 |
+
AUGW.US,D,20230926,000000,24.27,24.38,24.2,24.25,20603,0
|
| 40 |
+
AUGW.US,D,20230927,000000,24.3,24.34,24.15,24.25,36426,0
|
| 41 |
+
AUGW.US,D,20230928,000000,24.25,24.36,24.22,24.3288,115112,0
|
| 42 |
+
AUGW.US,D,20230929,000000,24.3702,24.3793,24.21,24.26,17930,0
|
| 43 |
+
AUGW.US,D,20231002,000000,24.31,24.31,24.1701,24.26,7648,0
|
| 44 |
+
AUGW.US,D,20231003,000000,24.2184,24.2184,24.08,24.09,27953,0
|
| 45 |
+
AUGW.US,D,20231004,000000,24.14,24.27,24.12,24.2,14406,0
|
| 46 |
+
AUGW.US,D,20231005,000000,24.195,24.245,24.1015,24.18,67073,0
|
| 47 |
+
AUGW.US,D,20231006,000000,24.2,24.4251,24.1952,24.33,19563,0
|
| 48 |
+
AUGW.US,D,20231009,000000,24.314,24.452,24.314,24.4,7044,0
|
| 49 |
+
AUGW.US,D,20231010,000000,24.495,24.6,24.47,24.47,12692,0
|
| 50 |
+
AUGW.US,D,20231011,000000,24.61,24.61,24.46,24.5489,25320,0
|
| 51 |
+
AUGW.US,D,20231012,000000,24.61,24.61,24.3813,24.5,13780,0
|
| 52 |
+
AUGW.US,D,20231013,000000,24.57,24.57,24.3785,24.38,20477,0
|
| 53 |
+
AUGW.US,D,20231016,000000,24.51,24.605,24.51,24.57,45029,0
|
| 54 |
+
AUGW.US,D,20231017,000000,24.465,24.6529,24.465,24.57,49969,0
|
| 55 |
+
AUGW.US,D,20231018,000000,24.58,24.58,24.3245,24.4,75287,0
|
| 56 |
+
AUGW.US,D,20231019,000000,24.43,24.44,24.26,24.3,42486,0
|
| 57 |
+
AUGW.US,D,20231020,000000,24.175,24.2361,24.1,24.15,20584,0
|
| 58 |
+
AUGW.US,D,20231023,000000,24.0499,24.24,24.0499,24.09,19547,0
|
| 59 |
+
AUGW.US,D,20231024,000000,24.14,24.2686,24.1337,24.24,15402,0
|
| 60 |
+
AUGW.US,D,20231025,000000,24.15,24.16,24.02,24.02,25990,0
|
| 61 |
+
AUGW.US,D,20231026,000000,23.99,24.03,23.9,23.9459,34500,0
|
| 62 |
+
AUGW.US,D,20231027,000000,23.93,23.9623,23.81,23.91,23133,0
|
| 63 |
+
AUGW.US,D,20231030,000000,23.97,24.04,23.91,24.04,33523,0
|
| 64 |
+
AUGW.US,D,20231031,000000,24.08,24.09,24,24.05,14341,0
|
| 65 |
+
AUGW.US,D,20231101,000000,24.1301,24.255,24.1054,24.23,58400,0
|
| 66 |
+
AUGW.US,D,20231102,000000,24.2901,24.46,24.2901,24.46,53329,0
|
| 67 |
+
AUGW.US,D,20231103,000000,24.5405,24.61,24.47,24.5581,38981,0
|
| 68 |
+
AUGW.US,D,20231106,000000,24.57,24.59,24.5,24.59,18319,0
|
| 69 |
+
AUGW.US,D,20231107,000000,24.5836,24.64,24.56,24.62,14446,0
|
| 70 |
+
AUGW.US,D,20231108,000000,24.66,24.66,24.56,24.65,90782,0
|
| 71 |
+
AUGW.US,D,20231109,000000,24.63,24.65,24.4701,24.53,107556,0
|
| 72 |
+
AUGW.US,D,20231110,000000,24.61,24.74,24.5357,24.68,17034,0
|
| 73 |
+
AUGW.US,D,20231113,000000,24.68,24.74,24.6406,24.67,105944,0
|
| 74 |
+
AUGW.US,D,20231114,000000,24.92,24.99,24.9,24.94,93998,0
|
| 75 |
+
AUGW.US,D,20231115,000000,25.13,25.13,24.94,24.94,66475,0
|
| 76 |
+
AUGW.US,D,20231116,000000,24.99,25.24,24.93,25,145027,0
|
| 77 |
+
AUGW.US,D,20231117,000000,25.01,25.25,24.97,24.98,34527,0
|
| 78 |
+
AUGW.US,D,20231120,000000,25.03,25.17,24.98,25.08,61040,0
|
| 79 |
+
AUGW.US,D,20231121,000000,25.0796,25.11,25.05,25.05,54518,0
|
| 80 |
+
AUGW.US,D,20231122,000000,25.12,25.18,25.1039,25.16,126553,0
|
| 81 |
+
AUGW.US,D,20231124,000000,25.151,25.17,25.145,25.1543,10135,0
|
| 82 |
+
AUGW.US,D,20231127,000000,25.15,25.38,25.12,25.15,96465,0
|
| 83 |
+
AUGW.US,D,20231128,000000,25.15,25.21,25.05,25.18,88735,0
|
| 84 |
+
AUGW.US,D,20231129,000000,25.2,25.28,25.1308,25.165,67943,0
|
| 85 |
+
AUGW.US,D,20231130,000000,25.159,25.22,25.11,25.2147,48881,0
|
| 86 |
+
AUGW.US,D,20231201,000000,25.3,25.345,25.15,25.32,130097,0
|
| 87 |
+
AUGW.US,D,20231204,000000,25.2097,25.26,25.13,25.2475,41107,0
|
| 88 |
+
AUGW.US,D,20231205,000000,25.2,25.29,25.2,25.2484,57807,0
|
| 89 |
+
AUGW.US,D,20231206,000000,25.25,25.275,25.13,25.19,250525,0
|
| 90 |
+
AUGW.US,D,20231207,000000,25.26,25.315,25.2,25.25,20827,0
|
| 91 |
+
AUGW.US,D,20231208,000000,25.32,25.39,25.25,25.36,35891,0
|
| 92 |
+
AUGW.US,D,20231211,000000,25.335,25.41,25.32,25.39,111942,0
|
| 93 |
+
AUGW.US,D,20231212,000000,25.42,25.48,25.35,25.42,118717,0
|
| 94 |
+
AUGW.US,D,20231213,000000,25.48,25.675,25.44,25.62,68405,0
|
| 95 |
+
AUGW.US,D,20231214,000000,25.67,25.795,25.61,25.66,110567,0
|
| 96 |
+
AUGW.US,D,20231215,000000,25.7141,25.73,25.63,25.67,49131,0
|
| 97 |
+
AUGW.US,D,20231218,000000,25.76,25.8,25.71,25.72,37531,0
|
| 98 |
+
AUGW.US,D,20231219,000000,25.73,25.84,25.73,25.78,74169,0
|
| 99 |
+
AUGW.US,D,20231220,000000,25.8425,25.86,25.59,25.59,62751,0
|
| 100 |
+
AUGW.US,D,20231221,000000,25.7,25.7719,25.64,25.73,35334,0
|
| 101 |
+
AUGW.US,D,20231222,000000,25.84,25.855,25.76,25.83,54746,0
|
| 102 |
+
AUGW.US,D,20231226,000000,25.77,25.9099,25.77,25.85,16418,0
|
| 103 |
+
AUGW.US,D,20231227,000000,26.18,26.18,25.7201,25.8651,36877,0
|
| 104 |
+
AUGW.US,D,20231228,000000,25.86,25.95,25.86,25.92,53669,0
|
| 105 |
+
AUGW.US,D,20231229,000000,25.901,25.91,25.82,25.85,35691,0
|
| 106 |
+
AUGW.US,D,20240102,000000,25.775,25.83,25.6691,25.7945,24402,0
|
| 107 |
+
AUGW.US,D,20240103,000000,25.6964,25.74,25.65,25.65,29068,0
|
| 108 |
+
AUGW.US,D,20240104,000000,25.685,25.74,25.6,25.6,94451,0
|
| 109 |
+
AUGW.US,D,20240105,000000,25.6257,25.75,25.56,25.63,46083,0
|
| 110 |
+
AUGW.US,D,20240108,000000,25.73,25.86,25.71,25.86,22909,0
|
| 111 |
+
AUGW.US,D,20240109,000000,25.8256,25.88,25.8,25.86,34988,0
|
| 112 |
+
AUGW.US,D,20240110,000000,25.86,25.94,25.78,25.94,145008,0
|
| 113 |
+
AUGW.US,D,20240111,000000,25.81,25.9099,25.8,25.87,31222,0
|
| 114 |
+
AUGW.US,D,20240112,000000,25.94,25.96,25.8305,25.9568,36979,0
|
| 115 |
+
AUGW.US,D,20240116,000000,25.8479,25.92,25.8204,25.9,27354,0
|
| 116 |
+
AUGW.US,D,20240117,000000,25.765,25.8019,25.72,25.76,34120,0
|
| 117 |
+
AUGW.US,D,20240118,000000,25.88,25.93,25.76,25.89,17913,0
|
| 118 |
+
AUGW.US,D,20240119,000000,25.98,26.117,25.96,26.07,10904,0
|
| 119 |
+
AUGW.US,D,20240122,000000,26.155,26.1771,26.1,26.1,20372,0
|
| 120 |
+
AUGW.US,D,20240123,000000,26.12,26.179,26.1,26.15,29036,0
|
| 121 |
+
AUGW.US,D,20240124,000000,26.2,26.28,26.15,26.15,39896,0
|
| 122 |
+
AUGW.US,D,20240125,000000,26.17,26.28,26.17,26.28,35905,0
|
| 123 |
+
AUGW.US,D,20240126,000000,26.28,26.29,26.21,26.21,40704,0
|
| 124 |
+
AUGW.US,D,20240129,000000,26.2501,26.37,26.2359,26.37,24972,0
|
| 125 |
+
AUGW.US,D,20240130,000000,26.27,26.34,26.27,26.325,33090,0
|
| 126 |
+
AUGW.US,D,20240131,000000,26.33,26.33,26.11,26.15,41659,0
|
| 127 |
+
AUGW.US,D,20240201,000000,26.14,26.29,26.14,26.25,23704,0
|
| 128 |
+
AUGW.US,D,20240202,000000,26.31,26.44,26.3,26.39,23079,0
|
| 129 |
+
AUGW.US,D,20240205,000000,26.3421,26.4,26.3102,26.3921,11162,0
|
| 130 |
+
AUGW.US,D,20240206,000000,26.36,26.44,26.35,26.4,27981,0
|
| 131 |
+
AUGW.US,D,20240207,000000,26.4616,26.56,26.44,26.4922,22005,0
|
| 132 |
+
AUGW.US,D,20240208,000000,26.5095,26.55,26.5,26.5124,14828,0
|
| 133 |
+
AUGW.US,D,20240209,000000,26.48,26.62,26.475,26.62,37718,0
|
| 134 |
+
AUGW.US,D,20240212,000000,26.54,26.64,26.54,26.59,1767603,0
|
| 135 |
+
AUGW.US,D,20240213,000000,26.44,26.45,26.3,26.43,36895,0
|
| 136 |
+
AUGW.US,D,20240214,000000,26.49,26.53,26.45,26.53,25782,0
|
| 137 |
+
AUGW.US,D,20240215,000000,26.555,26.5999,26.534,26.58,9104,0
|
| 138 |
+
AUGW.US,D,20240216,000000,26.57,26.615,26.54,26.59,5708,0
|
| 139 |
+
AUGW.US,D,20240220,000000,26.49,26.51,26.4771,26.48,10136,0
|
| 140 |
+
AUGW.US,D,20240221,000000,26.43,26.4939,26.4,26.49,12038,0
|
| 141 |
+
AUGW.US,D,20240222,000000,26.68,26.76,26.68,26.71,8067,0
|
| 142 |
+
AUGW.US,D,20240223,000000,26.78,26.8,26.73,26.74,99168,0
|
| 143 |
+
AUGW.US,D,20240226,000000,26.74,26.7723,26.7,26.7295,18593,0
|
| 144 |
+
AUGW.US,D,20240227,000000,26.7374,26.77,26.711,26.7641,12389,0
|
| 145 |
+
AUGW.US,D,20240228,000000,26.7203,26.7546,26.71,26.71,7793,0
|
| 146 |
+
AUGW.US,D,20240229,000000,26.74,26.79,26.74,26.75,70530,0
|
| 147 |
+
AUGW.US,D,20240301,000000,26.77,26.9,26.77,26.8919,45740,0
|
| 148 |
+
AUGW.US,D,20240304,000000,26.83,26.88,26.83,26.8626,27229,0
|
| 149 |
+
AUGW.US,D,20240305,000000,26.781,26.79,26.72,26.7549,9605,0
|
| 150 |
+
AUGW.US,D,20240306,000000,26.83,26.845,26.78,26.8239,231113,0
|
| 151 |
+
AUGW.US,D,20240307,000000,26.895,26.92,26.89,26.9114,13783,0
|
| 152 |
+
AUGW.US,D,20240308,000000,26.935,26.96,26.8399,26.8452,8990,0
|
| 153 |
+
AUGW.US,D,20240311,000000,26.8,26.85,26.79,26.8415,23693,0
|
| 154 |
+
AUGW.US,D,20240312,000000,26.84,26.96,26.84,26.9519,18080,0
|
| 155 |
+
AUGW.US,D,20240313,000000,26.9586,26.98,26.93,26.9418,203561,0
|
| 156 |
+
AUGW.US,D,20240314,000000,26.95,26.95,26.88,26.9125,12045,0
|
| 157 |
+
AUGW.US,D,20240315,000000,26.85,26.8901,26.83,26.8541,11477,0
|
| 158 |
+
AUGW.US,D,20240318,000000,26.94,26.96,26.9235,26.9235,17893,0
|
| 159 |
+
AUGW.US,D,20240319,000000,26.91,27.0004,26.91,27.0004,11593,0
|
| 160 |
+
AUGW.US,D,20240320,000000,26.95,27.08,26.95,27.0725,27716,0
|
| 161 |
+
AUGW.US,D,20240321,000000,27.1293,27.15,27.09,27.1013,151708,0
|
| 162 |
+
AUGW.US,D,20240322,000000,27.12,27.2,27.0902,27.1022,176816,0
|
| 163 |
+
AUGW.US,D,20240325,000000,26.99,27.11,26.99,27.075,31564,0
|
| 164 |
+
AUGW.US,D,20240326,000000,27.1004,27.12,27.08,27.0836,25808,0
|
| 165 |
+
AUGW.US,D,20240327,000000,27.13,27.17,27.09,27.1605,23888,0
|
| 166 |
+
AUGW.US,D,20240328,000000,27.13,27.19,27.13,27.13,1692014,0
|
| 167 |
+
AUGW.US,D,20240401,000000,27.74,27.74,27.14,27.1673,28958,0
|
| 168 |
+
AUGW.US,D,20240402,000000,27.15,27.15,27.05,27.1077,15859,0
|
| 169 |
+
AUGW.US,D,20240403,000000,27.03,27.13,27.03,27.1162,15038,0
|
| 170 |
+
AUGW.US,D,20240404,000000,27.17,27.18,26.9992,26.9992,15512,0
|
| 171 |
+
AUGW.US,D,20240405,000000,27.05,27.13,27.05,27.1,25968,0
|
| 172 |
+
AUGW.US,D,20240408,000000,27.1207,27.135,27.09,27.1055,133617,0
|
| 173 |
+
AUGW.US,D,20240409,000000,27.0953,27.1063,27.0675,27.1063,10506,0
|
| 174 |
+
AUGW.US,D,20240410,000000,27.045,27.045,27.0007,27.0422,6436,0
|
| 175 |
+
AUGW.US,D,20240411,000000,27.01,27.12,27.01,27.118,814,0
|
| 176 |
+
AUGW.US,D,20240412,000000,27.04,27.05,26.93,26.9653,29070,0
|
| 177 |
+
AUGW.US,D,20240415,000000,27.02,27.02,26.8,26.81,9644,0
|
| 178 |
+
AUGW.US,D,20240416,000000,26.79,26.85,26.79,26.79,22429,0
|
| 179 |
+
AUGW.US,D,20240417,000000,26.7892,26.7892,26.71,26.73,9813,0
|
| 180 |
+
AUGW.US,D,20240418,000000,26.75,26.76,26.7,26.71,10862,0
|
| 181 |
+
AUGW.US,D,20240419,000000,26.69,26.69,26.63,26.6449,26260,0
|
| 182 |
+
AUGW.US,D,20240422,000000,26.65,26.81,26.65,26.7471,182133,0
|
| 183 |
+
AUGW.US,D,20240423,000000,26.89,26.9118,26.89,26.9118,2739,0
|
| 184 |
+
AUGW.US,D,20240424,000000,26.87,26.935,26.87,26.935,897,0
|
| 185 |
+
AUGW.US,D,20240425,000000,26.75,26.875,26.75,26.865,5398,0
|
| 186 |
+
AUGW.US,D,20240426,000000,26.97,27.0379,26.97,27.0201,11095,0
|
| 187 |
+
AUGW.US,D,20240429,000000,27.04,27.06,27,27.05,24198,0
|
| 188 |
+
AUGW.US,D,20240430,000000,26.93,26.95,26.8866,26.8866,5027,0
|
| 189 |
+
AUGW.US,D,20240501,000000,26.8,26.998,26.79,26.8343,3481,0
|
| 190 |
+
AUGW.US,D,20240502,000000,26.83,26.945,26.83,26.9254,2008,0
|
| 191 |
+
AUGW.US,D,20240503,000000,27.09,27.1334,27.09,27.1334,1407,0
|
| 192 |
+
AUGW.US,D,20240506,000000,27.18,27.224,27.16,27.224,6473,0
|
| 193 |
+
AUGW.US,D,20240507,000000,27.26,27.28,27.26,27.2615,4217,0
|
| 194 |
+
AUGW.US,D,20240508,000000,27.285,27.3,27.17,27.2897,22210,0
|
| 195 |
+
AUGW.US,D,20240509,000000,27.302,27.326,27.27,27.3226,7791,0
|
| 196 |
+
AUGW.US,D,20240510,000000,27.37,27.38,27.34,27.3714,6492,0
|
| 197 |
+
AUGW.US,D,20240513,000000,27.35,27.3797,27.35,27.3797,330,0
|
| 198 |
+
AUGW.US,D,20240514,000000,27.25,27.4417,27.25,27.441,8444,0
|
| 199 |
+
AUGW.US,D,20240515,000000,27.49,27.54,27.4701,27.54,16860,0
|
| 200 |
+
AUGW.US,D,20240516,000000,27.551,27.555,27.5,27.5,14845,0
|
| 201 |
+
AUGW.US,D,20240517,000000,27.52,27.545,27.52,27.545,35343,0
|
| 202 |
+
AUGW.US,D,20240520,000000,27.565,27.5701,27.55,27.5701,9387,0
|
| 203 |
+
AUGW.US,D,20240521,000000,27.555,27.5922,27.505,27.5922,9844,0
|
| 204 |
+
AUGW.US,D,20240522,000000,27.59,27.6,27.56,27.5724,5525,0
|
| 205 |
+
AUGW.US,D,20240523,000000,27.58,27.6,27.5,27.5258,9000,0
|
| 206 |
+
AUGW.US,D,20240524,000000,27.58,27.6,27.57,27.5969,7037,0
|
| 207 |
+
AUGW.US,D,20240528,000000,27.6,27.609,27.58,27.6,30398,0
|
| 208 |
+
AUGW.US,D,20240529,000000,27.55,27.556,27.52,27.5553,6742,0
|
| 209 |
+
AUGW.US,D,20240530,000000,27.52,27.54,27.48,27.495,5232,0
|
| 210 |
+
AUGW.US,D,20240531,000000,27.52,27.582,27.4302,27.582,5997,0
|
| 211 |
+
AUGW.US,D,20240603,000000,27.59,27.61,27.52,27.5973,20273,0
|
| 212 |
+
AUGW.US,D,20240604,000000,27.57,27.6171,27.55,27.6171,11236,0
|
| 213 |
+
AUGW.US,D,20240605,000000,27.62,27.7,27.62,27.6921,10639,0
|
| 214 |
+
AUGW.US,D,20240606,000000,27.68,27.7035,27.62,27.685,13518,0
|
| 215 |
+
AUGW.US,D,20240607,000000,27.7151,27.7221,27.69,27.704,1140,0
|
| 216 |
+
AUGW.US,D,20240610,000000,27.7179,27.7259,27.7,27.72,4566,0
|
| 217 |
+
AUGW.US,D,20240611,000000,27.68,27.735,27.68,27.735,2523,0
|
| 218 |
+
AUGW.US,D,20240612,000000,27.7948,27.7997,27.76,27.7956,6745,0
|
| 219 |
+
AUGW.US,D,20240613,000000,27.78,27.8006,27.77,27.7967,7341,0
|
| 220 |
+
AUGW.US,D,20240614,000000,27.79,27.795,27.77,27.795,8925,0
|
| 221 |
+
AUGW.US,D,20240617,000000,27.79,27.8248,27.79,27.8248,312,0
|
| 222 |
+
AUGW.US,D,20240618,000000,27.821,27.8446,27.795,27.83,9041,0
|
| 223 |
+
AUGW.US,D,20240620,000000,27.7776,27.8499,27.76,27.8349,38366,0
|
| 224 |
+
AUGW.US,D,20240621,000000,27.83,27.8471,27.83,27.84,2410,0
|
| 225 |
+
AUGW.US,D,20240624,000000,27.85,27.87,27.8259,27.8543,58320,0
|
| 226 |
+
AUGW.US,D,20240625,000000,27.8655,27.88,27.86,27.88,6971,0
|
| 227 |
+
AUGW.US,D,20240626,000000,27.86,27.8889,27.825,27.8799,33960,0
|
| 228 |
+
AUGW.US,D,20240627,000000,27.8715,27.89,27.835,27.89,90914,0
|
| 229 |
+
AUGW.US,D,20240628,000000,27.8803,27.91,27.8803,27.91,8590,0
|
| 230 |
+
AUGW.US,D,20240701,000000,27.8991,27.915,27.88,27.913,47488,0
|
| 231 |
+
AUGW.US,D,20240702,000000,27.91,27.935,27.9007,27.9348,2903,0
|
| 232 |
+
AUGW.US,D,20240703,000000,27.95,27.9529,27.93,27.95,2046,0
|
| 233 |
+
AUGW.US,D,20240705,000000,27.95,27.98,27.93,27.95,9952,0
|
| 234 |
+
AUGW.US,D,20240708,000000,27.9671,27.9822,27.955,27.98,1701,0
|
| 235 |
+
AUGW.US,D,20240709,000000,27.985,28.01,27.95,27.9702,13487,0
|
| 236 |
+
AUGW.US,D,20240710,000000,27.97,27.99,27.9601,27.9777,2464,0
|
| 237 |
+
AUGW.US,D,20240711,000000,27.96,28.01,27.9503,28.01,5532,0
|
| 238 |
+
AUGW.US,D,20240712,000000,28.01,28.0499,27.9701,27.9969,33934,0
|
| 239 |
+
AUGW.US,D,20240715,000000,28.04,28.05,27.9817,28.0147,3735,0
|
| 240 |
+
AUGW.US,D,20240716,000000,28.015,28.05,27.9801,28.04,38586,0
|
| 241 |
+
AUGW.US,D,20240717,000000,28.01,28.05,27.965,28.0098,25448,0
|
| 242 |
+
AUGW.US,D,20240718,000000,28.18,28.18,27.9701,28.0149,22360,0
|
| 243 |
+
AUGW.US,D,20240719,000000,28.012,28.08,28.012,28.0399,578,0
|
| 244 |
+
AUGW.US,D,20240722,000000,28.1099,28.1099,28.005,28.0191,882,0
|
| 245 |
+
AUGW.US,D,20240723,000000,28.05,28.05,28.0445,28.0445,988,0
|
| 246 |
+
AUGW.US,D,20240724,000000,28.042,28.042,27.99,28,15861,0
|
| 247 |
+
AUGW.US,D,20240725,000000,28.02,28.035,28.02,28.0333,1460,0
|
| 248 |
+
AUGW.US,D,20240726,000000,28.05,28.0899,28.0492,28.0601,7857,0
|
| 249 |
+
AUGW.US,D,20240729,000000,28.1055,28.13,28.06,28.0895,13212,0
|
| 250 |
+
AUGW.US,D,20240730,000000,28.1,28.11,28.07,28.0991,16943,0
|
| 251 |
+
AUGW.US,D,20240731,000000,28.1,28.13,28.06,28.075,1192728,0
|
| 252 |
+
AUGW.US,D,20240801,000000,28.15,28.22,27.8318,27.9389,6528123,0
|
| 253 |
+
AUGW.US,D,20240802,000000,27.86,27.8605,27.5813,27.6951,153474,0
|
| 254 |
+
AUGW.US,D,20240805,000000,27.12,27.48,26.95,27.32,177524,0
|
| 255 |
+
AUGW.US,D,20240806,000000,27.42,27.66,27.34,27.5,65855,0
|
| 256 |
+
AUGW.US,D,20240807,000000,27.68,27.7,27.3577,27.3577,80000,0
|
| 257 |
+
AUGW.US,D,20240808,000000,27.53,27.69,27.5237,27.6417,71007,0
|
| 258 |
+
AUGW.US,D,20240809,000000,27.69,27.7799,27.646,27.73,147183,0
|
| 259 |
+
AUGW.US,D,20240812,000000,27.81,27.87,27.7107,27.78,124408,0
|
| 260 |
+
AUGW.US,D,20240813,000000,27.87,27.99,27.86,27.98,70913,0
|
| 261 |
+
AUGW.US,D,20240814,000000,28.05,28.07,27.92,28.06,107625,0
|
| 262 |
+
AUGW.US,D,20240815,000000,28.27,28.27,28.149,28.21,77610,0
|
| 263 |
+
AUGW.US,D,20240816,000000,28.22,28.3182,28.19,28.28,56365,0
|
| 264 |
+
AUGW.US,D,20240819,000000,28.22,28.38,28.22,28.34,73278,0
|
| 265 |
+
AUGW.US,D,20240820,000000,28.39,28.4397,28.31,28.37,91186,0
|
| 266 |
+
AUGW.US,D,20240821,000000,28.4,28.43,28.3301,28.418,57577,0
|
| 267 |
+
AUGW.US,D,20240822,000000,28.43,28.43,28.25,28.29,292500,0
|
| 268 |
+
AUGW.US,D,20240823,000000,28.36,28.47,28.36,28.4582,47715,0
|
| 269 |
+
AUGW.US,D,20240826,000000,28.5,28.5,28.3872,28.4,62874,0
|
| 270 |
+
AUGW.US,D,20240827,000000,28.41,28.48,28.3508,28.4348,73926,0
|
| 271 |
+
AUGW.US,D,20240828,000000,28.43,28.43,28.3,28.3791,73730,0
|
| 272 |
+
AUGW.US,D,20240829,000000,28.4,28.52,28.36,28.3801,28768,0
|
| 273 |
+
AUGW.US,D,20240830,000000,28.4599,28.53,28.35,28.5172,43368,0
|
| 274 |
+
AUGW.US,D,20240903,000000,28.43,28.4402,28.2184,28.2184,324181,0
|
| 275 |
+
AUGW.US,D,20240904,000000,28.28,28.3,28.2047,28.2626,32065,0
|
| 276 |
+
AUGW.US,D,20240905,000000,28.28,28.3299,28.17,28.235,34492,0
|
| 277 |
+
AUGW.US,D,20240906,000000,28.197,28.197,27.9957,28.0076,31618,0
|
| 278 |
+
AUGW.US,D,20240909,000000,28.09,28.19,28.0701,28.1466,49040,0
|
| 279 |
+
AUGW.US,D,20240910,000000,28.16,28.25,28.1,28.215,39172,0
|
| 280 |
+
AUGW.US,D,20240911,000000,28.03,28.39,28.0159,28.37,33960,0
|
| 281 |
+
AUGW.US,D,20240912,000000,28.3,28.48,28.3,28.467,55845,0
|
| 282 |
+
AUGW.US,D,20240913,000000,28.44,28.57,28.44,28.5,40384,0
|
| 283 |
+
AUGW.US,D,20240916,000000,28.5,28.57,28.48,28.5399,37416,0
|
| 284 |
+
AUGW.US,D,20240917,000000,28.56,28.64,28.4801,28.54,13001,0
|
| 285 |
+
AUGW.US,D,20240918,000000,28.5059,28.6396,28.4973,28.5048,29785,0
|
| 286 |
+
AUGW.US,D,20240919,000000,28.755,28.77,28.6901,28.7271,20980,0
|
| 287 |
+
AUGW.US,D,20240920,000000,28.75,28.7609,28.6229,28.72,37028,0
|
| 288 |
+
AUGW.US,D,20240923,000000,28.75,28.79,28.71,28.7438,25943,0
|
| 289 |
+
AUGW.US,D,20240924,000000,28.69,28.81,28.64,28.7706,44711,0
|
| 290 |
+
AUGW.US,D,20240925,000000,28.75,28.81,28.73,28.7574,34948,0
|
| 291 |
+
AUGW.US,D,20240926,000000,28.79,28.85,28.7567,28.79,42678,0
|
| 292 |
+
AUGW.US,D,20240927,000000,28.8507,28.89,28.79,28.8135,61619,0
|
| 293 |
+
AUGW.US,D,20240930,000000,28.7657,28.8441,28.7606,28.8441,27173,0
|
| 294 |
+
AUGW.US,D,20241001,000000,28.81,28.81,28.6625,28.7364,29107,0
|
| 295 |
+
AUGW.US,D,20241002,000000,28.72,28.78,28.71,28.78,85392,0
|
| 296 |
+
AUGW.US,D,20241003,000000,28.68,28.7409,28.6546,28.7114,104591,0
|
| 297 |
+
AUGW.US,D,20241004,000000,28.76,28.84,28.71,28.8075,29017,0
|
| 298 |
+
AUGW.US,D,20241007,000000,28.72,28.8,28.66,28.66,27231,0
|
| 299 |
+
AUGW.US,D,20241008,000000,28.7523,28.8211,28.73,28.78,55725,0
|
| 300 |
+
AUGW.US,D,20241009,000000,28.69,28.88,28.69,28.875,1245160,0
|
| 301 |
+
AUGW.US,D,20241010,000000,28.845,28.86,28.7937,28.8478,15834,0
|
| 302 |
+
AUGW.US,D,20241011,000000,28.8608,28.93,28.8608,28.9143,12274,0
|
| 303 |
+
AUGW.US,D,20241014,000000,28.97,29.0247,28.97,28.97,16817,0
|
| 304 |
+
AUGW.US,D,20241015,000000,28.9532,28.9889,28.89,28.9,63126,0
|
| 305 |
+
AUGW.US,D,20241016,000000,28.928,29.0217,28.84,29.01,27502,0
|
| 306 |
+
AUGW.US,D,20241017,000000,29,29.04,28.96,28.9628,25873,0
|
| 307 |
+
AUGW.US,D,20241018,000000,29,29.0526,28.9905,29.0432,22637,0
|
| 308 |
+
AUGW.US,D,20241021,000000,29.02,29.05,28.96,29.015,23093,0
|
| 309 |
+
AUGW.US,D,20241022,000000,28.95,29.0599,28.95,29.0386,55870,0
|
| 310 |
+
AUGW.US,D,20241023,000000,28.98,28.995,28.88,28.9298,281245,0
|
| 311 |
+
AUGW.US,D,20241024,000000,28.96,28.97,28.91,28.954,23766,0
|
| 312 |
+
AUGW.US,D,20241025,000000,29.08,29.1,28.93,28.93,27511,0
|
| 313 |
+
AUGW.US,D,20241028,000000,28.92,29.0499,28.92,28.98,37804,0
|
| 314 |
+
AUGW.US,D,20241029,000000,28.63,29.0484,28.63,29,24441,0
|
| 315 |
+
AUGW.US,D,20241030,000000,29.04,29.07,28.94,28.94,32351,0
|
| 316 |
+
AUGW.US,D,20241031,000000,28.7601,28.83,28.72,28.72,22830,0
|
| 317 |
+
AUGW.US,D,20241101,000000,28.86,28.8799,28.76,28.84,19815,0
|
| 318 |
+
AUGW.US,D,20241104,000000,28.78,28.86,28.74,28.76,33595,0
|
| 319 |
+
AUGW.US,D,20241105,000000,28.83,28.9499,28.81,28.88,39752,0
|
| 320 |
+
AUGW.US,D,20241106,000000,29.96,29.96,29.09,29.15,39538,0
|
| 321 |
+
AUGW.US,D,20241107,000000,29.2,29.3023,29.2,29.23,39084,0
|
| 322 |
+
AUGW.US,D,20241108,000000,29.2701,29.3123,29.26,29.27,54574,0
|
| 323 |
+
AUGW.US,D,20241111,000000,29.29,29.3299,29.27,29.32,18236,0
|
| 324 |
+
AUGW.US,D,20241112,000000,29.2919,29.31,29.2204,29.29,26573,0
|
| 325 |
+
AUGW.US,D,20241113,000000,29.26,29.3602,29.26,29.29,60946,0
|
| 326 |
+
AUGW.US,D,20241114,000000,29.31,29.3199,29.24,29.24,23728,0
|
| 327 |
+
AUGW.US,D,20241115,000000,29.1991,29.1991,29.0811,29.09,62012,0
|
| 328 |
+
AUGW.US,D,20241118,000000,29.1476,29.2083,29.13,29.13,28645,0
|
| 329 |
+
AUGW.US,D,20241119,000000,29.09,29.22,29.09,29.194,21474,0
|
| 330 |
+
AUGW.US,D,20241120,000000,29.15,29.29,29.0738,29.1785,37071,0
|
| 331 |
+
AUGW.US,D,20241121,000000,29.23,29.27,29.02,29.21,37156,0
|
| 332 |
+
AUGW.US,D,20241122,000000,29.28,29.3113,29.21,29.27,25911,0
|
| 333 |
+
AUGW.US,D,20241125,000000,29.345,29.38,29.2928,29.3345,25184,0
|
| 334 |
+
AUGW.US,D,20241126,000000,29.34,29.42,29.34,29.37,31266,0
|
| 335 |
+
AUGW.US,D,20241127,000000,29.42,29.43,29.331,29.34,38117,0
|
| 336 |
+
AUGW.US,D,20241129,000000,29.375,29.4586,29.03,29.448,8757,0
|
| 337 |
+
AUGW.US,D,20241202,000000,29.47,29.4917,29.42,29.43,3934313,0
|
| 338 |
+
AUGW.US,D,20241203,000000,29.465,29.53,29.4205,29.53,13726,0
|
| 339 |
+
AUGW.US,D,20241204,000000,29.48,29.54,29.48,29.53,37228,0
|
| 340 |
+
AUGW.US,D,20241205,000000,29.48,29.54,29.45,29.46,31226,0
|
| 341 |
+
AUGW.US,D,20241206,000000,29.54,29.5608,29.49,29.56,12659,0
|
| 342 |
+
AUGW.US,D,20241209,000000,29.5138,29.5494,29.44,29.5,13202,0
|
| 343 |
+
AUGW.US,D,20241210,000000,29.49,29.55,29.43,29.43,18327,0
|
| 344 |
+
AUGW.US,D,20241211,000000,29.5128,29.5794,29.4881,29.49,20172,0
|
| 345 |
+
AUGW.US,D,20241212,000000,29.48,29.55,29.4,29.45,12763,0
|
| 346 |
+
AUGW.US,D,20241213,000000,29.48,29.5191,29.4402,29.45,11699,0
|
| 347 |
+
AUGW.US,D,20241216,000000,29.5089,29.56,29.4901,29.511,7530,0
|
| 348 |
+
AUGW.US,D,20241217,000000,29.46,29.5398,29.4401,29.51,29178,0
|
| 349 |
+
AUGW.US,D,20241218,000000,29.4767,29.55,29.11,29.11,17588,0
|
| 350 |
+
AUGW.US,D,20241219,000000,29.31,29.31,29.12,29.12,51560,0
|
| 351 |
+
AUGW.US,D,20241220,000000,29.094,29.4027,29.06,29.28,29225,0
|
| 352 |
+
AUGW.US,D,20241223,000000,29.2676,29.39,29.2,29.37,13395,0
|
| 353 |
+
AUGW.US,D,20241224,000000,29.427,29.5092,29.427,29.5084,3937,0
|
| 354 |
+
AUGW.US,D,20241226,000000,29.5327,29.56,29.49,29.56,30191,0
|
| 355 |
+
AUGW.US,D,20241227,000000,29.4,29.44,29.34,29.4,13220,0
|
| 356 |
+
AUGW.US,D,20241230,000000,29.24,29.37,29.2131,29.3137,20639,0
|
| 357 |
+
AUGW.US,D,20241231,000000,29.33,29.33,29.24,29.26,4258046,0
|
| 358 |
+
AUGW.US,D,20250102,000000,29.24,29.39,29.181,29.28,8437,0
|
| 359 |
+
AUGW.US,D,20250103,000000,29.3439,29.4273,29.3439,29.39,2470,0
|
| 360 |
+
AUGW.US,D,20250106,000000,29.5039,29.5039,29.4501,29.47,4106,0
|
| 361 |
+
AUGW.US,D,20250107,000000,29.44,29.44,29.3397,29.3397,5969,0
|
| 362 |
+
AUGW.US,D,20250108,000000,29.32,29.4,29.05,29.4,4745,0
|
| 363 |
+
AUGW.US,D,20250110,000000,29.16,29.26,29.13,29.1847,7301,0
|
| 364 |
+
AUGW.US,D,20250113,000000,29.145,29.215,28.88,29.2,4095,0
|
| 365 |
+
AUGW.US,D,20250114,000000,29.23,29.27,29.15,29.224,9648,0
|
| 366 |
+
AUGW.US,D,20250115,000000,29.4781,29.4846,29.47,29.4846,1204,0
|
| 367 |
+
AUGW.US,D,20250116,000000,29.495,29.495,29.44,29.475,3026,0
|
| 368 |
+
AUGW.US,D,20250117,000000,29.58,29.5839,29.553,29.553,1514,0
|
| 369 |
+
AUGW.US,D,20250121,000000,29.58,29.66,29.3,29.64,3944,0
|
| 370 |
+
AUGW.US,D,20250122,000000,29.575,29.7215,29.575,29.7,3542,0
|
| 371 |
+
AUGW.US,D,20250123,000000,29.6906,29.76,29.6906,29.74,4522,0
|
| 372 |
+
AUGW.US,D,20250124,000000,29.7318,29.76,29.721,29.7313,922,0
|
| 373 |
+
AUGW.US,D,20250127,000000,29.6,29.61,29.56,29.5993,6107,0
|
| 374 |
+
AUGW.US,D,20250128,000000,29.61,29.7,29.6,29.7,7476,0
|
| 375 |
+
AUGW.US,D,20250129,000000,29.68,29.68,29.61,29.6532,3770,0
|
| 376 |
+
AUGW.US,D,20250130,000000,29.7018,29.7301,29.4739,29.4739,40600,0
|
| 377 |
+
AUGW.US,D,20250131,000000,29.785,29.785,29.6623,29.6623,3943,0
|
| 378 |
+
AUGW.US,D,20250203,000000,29.4801,29.62,29.45,29.6051,15120,0
|
| 379 |
+
AUGW.US,D,20250204,000000,29.65,29.6832,29.63,29.6832,1939,0
|
| 380 |
+
AUGW.US,D,20250205,000000,29.68,29.7199,29.65,29.7105,7213,0
|
| 381 |
+
AUGW.US,D,20250206,000000,29.74,29.75,29.71,29.7453,7308,0
|
| 382 |
+
AUGW.US,D,20250207,000000,29.715,29.715,29.68,29.6851,2755,0
|
| 383 |
+
AUGW.US,D,20250210,000000,29.73,29.75,29.73,29.7485,14502,0
|
| 384 |
+
AUGW.US,D,20250211,000000,29.73,29.755,29.72,29.7407,5285,0
|
| 385 |
+
AUGW.US,D,20250212,000000,29.72,29.73,29.701,29.7107,2282,0
|
| 386 |
+
AUGW.US,D,20250213,000000,29.72,29.8201,29.68,29.8201,4839,0
|
| 387 |
+
AUGW.US,D,20250214,000000,29.84,29.84,29.83,29.8344,2769,0
|
| 388 |
+
AUGW.US,D,20250218,000000,29.86,29.8888,29.75,29.8508,13191,0
|
| 389 |
+
AUGW.US,D,20250219,000000,29.861,29.905,29.86,29.8972,15040,0
|
| 390 |
+
AUGW.US,D,20250220,000000,29.81,29.8799,29.8,29.865,8224,0
|
| 391 |
+
AUGW.US,D,20250221,000000,29.8259,29.835,29.68,29.7154,14846,0
|
| 392 |
+
AUGW.US,D,20250224,000000,29.666,29.73,28.6901,29.64,5146,0
|
| 393 |
+
AUGW.US,D,20250225,000000,29.57,29.65,29.57,29.6102,8616,0
|
| 394 |
+
AUGW.US,D,20250226,000000,29.68,29.68,29.54,29.625,3942,0
|
| 395 |
+
AUGW.US,D,20250227,000000,29.62,29.62,29.381,29.3894,5230,0
|
| 396 |
+
AUGW.US,D,20250228,000000,29.36,29.6,29.36,29.6,18652,0
|
| 397 |
+
AUGW.US,D,20250303,000000,29.55,29.59,29.34,29.3626,8357,0
|
| 398 |
+
AUGW.US,D,20250304,000000,29.2397,29.403,29.1,29.2317,54253,0
|
| 399 |
+
AUGW.US,D,20250305,000000,29.24,29.45,29.14,29.3784,13324,0
|
| 400 |
+
AUGW.US,D,20250306,000000,29.29,29.34,29.08,29.1266,3359,0
|
| 401 |
+
AUGW.US,D,20250307,000000,29.16,29.22,29.09,29.2189,4559,0
|
| 402 |
+
AUGW.US,D,20250310,000000,28.95,29.06,28.77,28.8426,6734,0
|
| 403 |
+
AUGW.US,D,20250311,000000,28.8,28.84,28.61,28.7476,11537,0
|
| 404 |
+
AUGW.US,D,20250312,000000,28.73,28.9,28.73,28.7999,7740,0
|
| 405 |
+
AUGW.US,D,20250313,000000,28.6587,28.69,28.5961,28.5961,7674,0
|
| 406 |
+
AUGW.US,D,20250314,000000,28.77,28.9082,28.77,28.9082,4365,0
|
| 407 |
+
AUGW.US,D,20250317,000000,28.94,29.0501,28.94,29.0065,1575,0
|
| 408 |
+
AUGW.US,D,20250318,000000,28.89,28.92,28.815,28.8382,3982,0
|
| 409 |
+
AUGW.US,D,20250319,000000,28.87,29.0475,28.87,29.0161,6003,0
|
| 410 |
+
AUGW.US,D,20250320,000000,29.04,29.0717,28.88,28.9491,10160,0
|
| 411 |
+
AUGW.US,D,20250321,000000,28.87,28.98,28.87,28.98,3169,0
|
| 412 |
+
AUGW.US,D,20250324,000000,29.23,29.29,29.201,29.2884,5969,0
|
| 413 |
+
AUGW.US,D,20250325,000000,29.28,29.32,29.24,29.2909,13929,0
|
| 414 |
+
AUGW.US,D,20250326,000000,29.1,29.1278,29.06,29.1278,2696,0
|
| 415 |
+
AUGW.US,D,20250327,000000,29.091,29.13,29.06,29.0634,4009,0
|
| 416 |
+
AUGW.US,D,20250328,000000,28.82,28.82,28.7507,28.7779,11439,0
|
| 417 |
+
AUGW.US,D,20250331,000000,28.66,28.88,28.58,28.82,15223,0
|
| 418 |
+
AUGW.US,D,20250401,000000,28.78,28.9668,28.78,28.9494,8625,0
|
| 419 |
+
AUGW.US,D,20250402,000000,28.88,29.0479,28.88,29.0479,3818,0
|
| 420 |
+
AUGW.US,D,20250403,000000,28.55,28.5679,28.29,28.3205,2165715,0
|
| 421 |
+
AUGW.US,D,20250404,000000,27.84,27.89,27.5414,27.5414,58390,0
|
| 422 |
+
AUGW.US,D,20250407,000000,27.075,28.14,26.17,27.4837,21581,0
|
| 423 |
+
AUGW.US,D,20250408,000000,27.88,28.0178,27.27,27.2795,8355,0
|
| 424 |
+
AUGW.US,D,20250409,000000,27.33,28.5138,27.2785,28.37,442539,0
|
| 425 |
+
AUGW.US,D,20250410,000000,28.07,28.11,27.67,27.9586,42480,0
|
| 426 |
+
AUGW.US,D,20250411,000000,28.085,28.3,27.87,28.2634,28181,0
|
| 427 |
+
AUGW.US,D,20250414,000000,28.4,29,28.28,28.41,21104,0
|
| 428 |
+
AUGW.US,D,20250415,000000,28.49,28.49,28.3538,28.358,12948,0
|
| 429 |
+
AUGW.US,D,20250416,000000,28.27,28.27,27.945,28.0465,9589,0
|
| 430 |
+
AUGW.US,D,20250417,000000,28.12,28.19,27.98,28.065,5525,0
|
| 431 |
+
AUGW.US,D,20250421,000000,27.86,27.86,27.67,27.7981,9017,0
|
| 432 |
+
AUGW.US,D,20250422,000000,27.9725,28.1694,27.9501,28.1011,7750,0
|
| 433 |
+
AUGW.US,D,20250423,000000,28.5899,28.62,28.2412,28.3364,33623,0
|
| 434 |
+
AUGW.US,D,20250424,000000,28.37,28.61,28.37,28.5798,6090,0
|
| 435 |
+
AUGW.US,D,20250425,000000,28.5687,28.7078,28.535,28.6732,3331,0
|
| 436 |
+
AUGW.US,D,20250428,000000,28.67,28.7099,28.54,28.7087,10160,0
|
| 437 |
+
AUGW.US,D,20250429,000000,28.645,28.84,28.645,28.754,27716,0
|
| 438 |
+
AUGW.US,D,20250430,000000,28.539,28.8362,28.46,28.8362,7477,0
|
| 439 |
+
AUGW.US,D,20250501,000000,28.9,29,28.9,28.9354,1664547,0
|
| 440 |
+
AUGW.US,D,20250502,000000,29.15,29.15,29.1,29.15,2098,0
|
| 441 |
+
AUGW.US,D,20250505,000000,28.98,29.1385,28.98,29.045,1635,0
|
| 442 |
+
AUGW.US,D,20250506,000000,28.95,28.96,28.9101,28.929,3139,0
|
| 443 |
+
AUGW.US,D,20250507,000000,28.95,29.0372,28.82,28.9706,1811,0
|
| 444 |
+
AUGW.US,D,20250508,000000,29.04,29.21,28.99,29.0624,1142,0
|
| 445 |
+
AUGW.US,D,20250509,000000,28.82,29.05,28.801,29.02,21216,0
|
| 446 |
+
AUGW.US,D,20250512,000000,29.43,29.65,29.39,29.5399,1851,0
|
| 447 |
+
AUGW.US,D,20250513,000000,29.59,29.7,29.59,29.6915,1199,0
|
| 448 |
+
AUGW.US,D,20250514,000000,29.67,29.77,29.65,29.7059,2299,0
|
| 449 |
+
AUGW.US,D,20250515,000000,29.73,29.83,29.61,29.73,17949,0
|
| 450 |
+
AUGW.US,D,20250519,000000,29.892,29.9022,29.85,29.9022,3114,0
|
| 451 |
+
AUGW.US,D,20250520,000000,29.83,29.8927,29.79,29.8501,3270,0
|
| 452 |
+
AUGW.US,D,20250521,000000,29.75,29.815,29.6047,29.6047,9480,0
|
| 453 |
+
AUGW.US,D,20250522,000000,29.66,29.66,29.5878,29.6011,916,0
|
| 454 |
+
AUGW.US,D,20250523,000000,29.52,29.545,29.4848,29.4848,863,0
|
| 455 |
+
AUGW.US,D,20250527,000000,29.684,29.8065,29.684,29.8065,431,0
|
| 456 |
+
AUGW.US,D,20250528,000000,29.8,29.89,29.7302,29.7302,737,0
|
| 457 |
+
AUGW.US,D,20250529,000000,29.751,29.7909,29.725,29.7909,3807,0
|
| 458 |
+
AUGW.US,D,20250530,000000,29.7,29.8294,29.7,29.8294,718,0
|
| 459 |
+
AUGW.US,D,20250602,000000,29.691,29.8927,29.691,29.8826,6548,0
|
| 460 |
+
AUGW.US,D,20250603,000000,29.88,29.988,29.88,29.988,1062,0
|
| 461 |
+
AUGW.US,D,20250604,000000,29.99,30.03,29.99,29.9911,5624,0
|
| 462 |
+
AUGW.US,D,20250605,000000,29.975,30.11,29.8975,29.8975,11816,0
|
| 463 |
+
AUGW.US,D,20250606,000000,30.09,30.0994,30.01,30.0994,17663,0
|
| 464 |
+
AUGW.US,D,20250609,000000,30.1,30.16,30.1,30.1135,7272,0
|
| 465 |
+
AUGW.US,D,20250611,000000,30.2001,30.2001,30.1588,30.1588,54362,0
|
| 466 |
+
AUGW.US,D,20250612,000000,30.222,30.222,30.2,30.2201,558,0
|
| 467 |
+
AUGW.US,D,20250613,000000,30.1,30.1751,30.0171,30.0171,2087,0
|
| 468 |
+
AUGW.US,D,20250616,000000,30.16,30.22,30.16,30.2146,944,0
|
| 469 |
+
AUGW.US,D,20250617,000000,30.1623,30.175,30.05,30.0718,1989,0
|
| 470 |
+
AUGW.US,D,20250618,000000,30.0976,30.17,30.04,30.084,10925,0
|
| 471 |
+
AUGW.US,D,20250620,000000,30.07,30.13,30.0409,30.0409,537,0
|
| 472 |
+
AUGW.US,D,20250623,000000,30.03,30.2258,30.03,30.2258,28561,0
|
| 473 |
+
AUGW.US,D,20250624,000000,30.37,30.4355,30.37,30.4339,5385,0
|
| 474 |
+
AUGW.US,D,20250625,000000,30.4,30.4333,30.4,30.4333,2525,0
|
| 475 |
+
AUGW.US,D,20250626,000000,30.5503,30.61,30.52,30.5377,41028,0
|
| 476 |
+
AUGW.US,D,20250627,000000,30.6,30.666,30.58,30.6184,1083,0
|
| 477 |
+
AUGW.US,D,20250630,000000,30.63,30.74,30.63,30.6816,5187,0
|
| 478 |
+
AUGW.US,D,20250701,000000,30.63,30.71,30.62,30.6732,7595,0
|
| 479 |
+
AUGW.US,D,20250702,000000,30.65,30.74,30.65,30.729,7550,0
|
| 480 |
+
AUGW.US,D,20250703,000000,30.77,30.87,30.68,30.83,6228,0
|
| 481 |
+
AUGW.US,D,20250707,000000,30.77,30.77,30.63,30.7434,1950,0
|
| 482 |
+
AUGW.US,D,20250708,000000,30.75,30.79,30.73,30.7845,4007,0
|
| 483 |
+
AUGW.US,D,20250709,000000,30.8,30.8685,30.8,30.8685,723,0
|
| 484 |
+
AUGW.US,D,20250710,000000,30.84,30.9105,30.84,30.9105,4317,0
|
| 485 |
+
AUGW.US,D,20250711,000000,30.87,30.9036,30.87,30.9036,168,0
|
| 486 |
+
AUGW.US,D,20250714,000000,30.86,30.8969,30.86,30.8914,1602,0
|
| 487 |
+
AUGW.US,D,20250715,000000,30.91,30.91,30.89,30.9035,3785,0
|
| 488 |
+
AUGW.US,D,20250716,000000,30.87,30.9,30.86,30.9,3111,0
|
| 489 |
+
AUGW.US,D,20250717,000000,30.9514,30.9937,30.94,30.9937,2466,0
|
| 490 |
+
AUGW.US,D,20250718,000000,31.01,31.01,30.96,30.975,4866,0
|
| 491 |
+
AUGW.US,D,20250721,000000,31.0111,31.0416,31.0111,31.0416,874,0
|
| 492 |
+
AUGW.US,D,20250722,000000,31.01,31.04,31,31.0398,2401,0
|
| 493 |
+
AUGW.US,D,20250723,000000,31.04,31.1,28.5,31.0974,7156,0
|
| 494 |
+
AUGW.US,D,20250724,000000,31.105,31.15,30.97,31.1097,2243,0
|
| 495 |
+
AUGW.US,D,20250725,000000,31.1178,31.1301,31.09,31.1301,536,0
|
| 496 |
+
AUGW.US,D,20250728,000000,31.1,31.15,31.0902,31.1288,2543,0
|
| 497 |
+
AUGW.US,D,20250729,000000,31.15,31.1675,31.1,31.136,8200,0
|
| 498 |
+
AUGW.US,D,20250730,000000,31.15,31.27,31.1,31.1356,40392,0
|
| 499 |
+
AUGW.US,D,20250731,000000,31.17,31.4562,31.09,31.1662,120985,0
|
| 500 |
+
AUGW.US,D,20250801,000000,31.12,32.61,30.91,30.9861,907640,0
|
| 501 |
+
AUGW.US,D,20250804,000000,31.1,31.24,31.09,31.1764,52183,0
|
| 502 |
+
AUGW.US,D,20250805,000000,31.21,31.23,31.12,31.12,40703,0
|
| 503 |
+
AUGW.US,D,20250806,000000,31.16,31.24,31.07,31.2,39963,0
|
| 504 |
+
AUGW.US,D,20250807,000000,31.3,31.3,31.12,31.1912,56006,0
|
| 505 |
+
AUGW.US,D,20250808,000000,31.28,31.33,31.2444,31.3265,102018,0
|
| 506 |
+
AUGW.US,D,20250811,000000,31.32,31.36,31.25,31.2512,10711,0
|
| 507 |
+
AUGW.US,D,20250812,000000,31.35,31.4299,31.3,31.4067,43054,0
|
| 508 |
+
AUGW.US,D,20250813,000000,31.48,31.49,31.42,31.4852,23113,0
|
| 509 |
+
AUGW.US,D,20250814,000000,31.43,31.48,31.4154,31.4763,26880,0
|
| 510 |
+
AUGW.US,D,20250815,000000,31.49,31.5,31.4122,31.4176,30846,0
|
| 511 |
+
AUGW.US,D,20250818,000000,31.46,34.56,31.4,31.4403,30700,0
|
| 512 |
+
AUGW.US,D,20250819,000000,31.44,31.47,31.31,31.3714,52090,0
|
| 513 |
+
AUGW.US,D,20250820,000000,31.38,31.38,31.26,31.3539,8274,0
|
| 514 |
+
AUGW.US,D,20250821,000000,31.33,31.37,31.1923,31.2979,40909,0
|
| 515 |
+
AUGW.US,D,20250822,000000,31.36,31.55,31.3117,31.5,67041,0
|
| 516 |
+
AUGW.US,D,20250825,000000,31.5,31.5299,31.45,31.4618,29419,0
|
| 517 |
+
AUGW.US,D,20250826,000000,31.47,31.51,31.43,31.4911,6362,0
|
| 518 |
+
AUGW.US,D,20250827,000000,31.53,31.56,31.52,31.5398,50177,0
|
| 519 |
+
AUGW.US,D,20250828,000000,31.59,31.61,31.5101,31.5713,44985,0
|
| 520 |
+
AUGW.US,D,20250829,000000,31.58,31.58,31.47,31.5006,6887,0
|
| 521 |
+
AUGW.US,D,20250902,000000,31.36,31.41,31.3186,31.3917,18392,0
|
| 522 |
+
AUGW.US,D,20250903,000000,31.51,31.51,31.4173,31.49,5440,0
|
| 523 |
+
AUGW.US,D,20250904,000000,31.56,31.62,31.5,31.595,12810,0
|
| 524 |
+
AUGW.US,D,20250905,000000,31.72,31.72,31.53,31.59,6444,0
|
| 525 |
+
AUGW.US,D,20250908,000000,31.7,31.7,31.58,31.62,3957,0
|
| 526 |
+
AUGW.US,D,20250909,000000,31.6289,31.68,31.6,31.6575,4297,0
|
| 527 |
+
AUGW.US,D,20250910,000000,31.74,31.7581,31.63,31.6812,9690,0
|
| 528 |
+
AUGW.US,D,20250911,000000,31.79,31.81,31.74,31.7932,8064,0
|
| 529 |
+
AUGW.US,D,20250912,000000,31.83,31.83,31.75,31.75,5494,0
|
| 530 |
+
AUGW.US,D,20250915,000000,31.87,32.03,31.48,31.8253,6387,0
|
| 531 |
+
AUGW.US,D,20250916,000000,31.89,31.89,31.78,31.78,7868,0
|
| 532 |
+
AUGW.US,D,20250917,000000,31.8149,31.85,31.76,31.82,1394,0
|
| 533 |
+
AUGW.US,D,20250918,000000,31.89,31.9,31.83,31.8696,4157,0
|
| 534 |
+
AUGW.US,D,20250919,000000,31.85,31.9063,31.84,31.9063,5024,0
|
| 535 |
+
AUGW.US,D,20250922,000000,31.86,31.97,31.86,31.9288,10817,0
|
| 536 |
+
AUGW.US,D,20250923,000000,31.9,31.94,31.84,31.87,2992,0
|
| 537 |
+
AUGW.US,D,20250924,000000,31.85,31.85,31.79,31.8498,4294,0
|
| 538 |
+
AUGW.US,D,20250925,000000,31.76,31.7996,31.75,31.7996,687,0
|
| 539 |
+
AUGW.US,D,20250926,000000,31.815,31.88,31.78,31.88,5208,0
|
| 540 |
+
AUGW.US,D,20250930,000000,31.8968,31.9598,31.8955,31.9598,1300,0
|
| 541 |
+
AUGW.US,D,20251001,000000,31.92,31.9899,31.91,31.9899,440875,0
|
| 542 |
+
AUGW.US,D,20251002,000000,31.98,32.04,31.94,32.0048,6088,0
|
| 543 |
+
AUGW.US,D,20251003,000000,32.0347,32.0347,31.96,31.964,6352,0
|
| 544 |
+
AUGW.US,D,20251006,000000,31.99,32.06,31.98,32.03,7729,0
|
| 545 |
+
AUGW.US,D,20251007,000000,31.99,32.0458,31.95,31.95,2902,0
|
| 546 |
+
AUGW.US,D,20251008,000000,32.08,32.08,32.0349,32.0349,1394,0
|
| 547 |
+
AUGW.US,D,20251009,000000,31.97,32.0004,31.97,32.0004,312,0
|
| 548 |
+
AUGW.US,D,20251010,000000,32.02,32.035,31.7084,31.7084,4178,0
|
| 549 |
+
AUGW.US,D,20251013,000000,31.875,31.905,31.85,31.905,1157,0
|
| 550 |
+
AUGW.US,D,20251014,000000,31.76,31.8669,31.76,31.8669,846,0
|
| 551 |
+
AUGW.US,D,20251015,000000,31.9693,31.9693,31.9022,31.9022,2535,0
|
| 552 |
+
AUGW.US,D,20251016,000000,31.83,31.8725,31.761,31.8389,3880,0
|
| 553 |
+
AUGW.US,D,20251017,000000,31.83,31.9567,31.805,31.9321,7609,0
|
| 554 |
+
AUGW.US,D,20251020,000000,32.0653,32.09,32.0621,32.0621,1596,0
|
| 555 |
+
AUGW.US,D,20251021,000000,32.0384,32.0737,32.0259,32.0737,7828,0
|
| 556 |
+
AUGW.US,D,20251022,000000,31.99,32.28,31.97,32.0189,2305,0
|
| 557 |
+
AUGW.US,D,20251023,000000,32.0252,32.16,32.02,32.16,5769,0
|
| 558 |
+
AUGW.US,D,20251024,000000,32.15,32.2093,32.12,32.13,1708,0
|
| 559 |
+
AUGW.US,D,20251027,000000,32.23,32.2433,32.22,32.2433,2407,0
|
| 560 |
+
AUGW.US,D,20251028,000000,32.24,32.263,32.2234,32.2234,6555,0
|
| 561 |
+
AUGW.US,D,20251029,000000,32.135,32.2795,32.135,32.1983,5582,0
|
| 562 |
+
AUGW.US,D,20251030,000000,32.13,32.2,32.05,32.1551,2636,0
|
| 563 |
+
AUGW.US,D,20251031,000000,32.2299,32.2299,32.1,32.13,3134,0
|
| 564 |
+
AUGW.US,D,20251103,000000,32.1354,32.1852,32.13,32.1557,1771,0
|
| 565 |
+
AUGW.US,D,20251104,000000,32.08,32.0885,32.057,32.0608,2563,0
|
| 566 |
+
AUGW.US,D,20251105,000000,32.05,32.14,32.05,32.1206,1571,0
|
| 567 |
+
AUGW.US,D,20251106,000000,31.99,32.07,31.99,31.9953,5482,0
|
| 568 |
+
AUGW.US,D,20251107,000000,31.9,32.01,31.86,32.01,2884,0
|
| 569 |
+
AUGW.US,D,20251110,000000,32.14,32.202,32.07,32.1994,3022,0
|
| 570 |
+
AUGW.US,D,20251111,000000,32.135,32.1912,32.04,32.1912,12722,0
|
| 571 |
+
AUGW.US,D,20251112,000000,32.15,32.2131,32.15,32.2131,17252,0
|
| 572 |
+
AUGW.US,D,20251113,000000,32.03,32.03,32.02,32.0229,12457,0
|
| 573 |
+
AUGW.US,D,20251114,000000,32.03,32.0339,32.01,32.0339,1207,0
|
| 574 |
+
AUGW.US,D,20251118,000000,31.83,31.91,31.83,31.8615,15981,0
|
| 575 |
+
AUGW.US,D,20251119,000000,31.94,31.94,31.87,31.891,688,0
|
| 576 |
+
AUGW.US,D,20251120,000000,32.07,32.07,31.68,31.7069,28147,0
|
| 577 |
+
AUGW.US,D,20251121,000000,31.81,31.94,31.81,31.8309,4329,0
|
| 578 |
+
AUGW.US,D,20251124,000000,32.01,32.0516,31.99,32.0516,1627,0
|
| 579 |
+
AUGW.US,D,20251125,000000,32.03,32.1578,32.0173,32.121,7530,0
|
| 580 |
+
AUGW.US,D,20251126,000000,32.1982,32.254,32.16,32.2396,4799,0
|
| 581 |
+
AUGW.US,D,20251201,000000,32.22,32.2701,30.93,32.255,1989,0
|
| 582 |
+
AUGW.US,D,20251202,000000,32.27,32.28,32.24,32.2733,3383,0
|
| 583 |
+
AUGW.US,D,20251203,000000,32.26,32.34,32.25,32.3,3532,0
|
| 584 |
+
AUGW.US,D,20251204,000000,32.29,32.4,32.29,32.4,1362,0
|
| 585 |
+
AUGW.US,D,20251205,000000,32.39,32.39,32.3633,32.3633,601,0
|
| 586 |
+
AUGW.US,D,20251208,000000,32.37,32.37,32.32,32.334,1753,0
|
| 587 |
+
AUGW.US,D,20251209,000000,32.33,32.355,32.32,32.3448,1147,0
|
| 588 |
+
AUGW.US,D,20251210,000000,32.29,32.4291,32.29,32.4291,4383,0
|
| 589 |
+
AUGW.US,D,20251211,000000,32.37,32.455,32.35,32.42,6200,0
|
| 590 |
+
AUGW.US,D,20251212,000000,32.37,32.3813,32.255,32.3697,1281,0
|
| 591 |
+
AUGW.US,D,20251215,000000,32.35,32.365,32.35,32.3649,1059,0
|
| 592 |
+
AUGW.US,D,20251216,000000,32.3224,32.3634,32.3224,32.3634,548,0
|
| 593 |
+
AUGW.US,D,20251217,000000,32.22,32.2278,32.19,32.19,1307,0
|
| 594 |
+
AUGW.US,D,20251218,000000,32.315,32.38,32.31,32.3396,2027,0
|
| 595 |
+
AUGW.US,D,20251219,000000,32.41,32.439,32.4,32.439,4114,0
|
| 596 |
+
AUGW.US,D,20251223,000000,32.51,32.59,32.51,32.5648,4603,0
|
| 597 |
+
AUGW.US,D,20251224,000000,32.6,32.6,32.5301,32.5993,1090,0
|
| 598 |
+
AUGW.US,D,20251226,000000,32.595,32.65,32.56,32.57,3118,0
|
| 599 |
+
AUGW.US,D,20251229,000000,32.56,32.582,32.5301,32.56,12161,0
|
| 600 |
+
AUGW.US,D,20251230,000000,32.56,32.6399,31.345,32.63,5280,0
|
| 601 |
+
AUGW.US,D,20251231,000000,32.52,32.58,32.52,32.5342,3070,0
|
| 602 |
+
AUGW.US,D,20260102,000000,32.55,32.6,32.4607,32.56,14003,0
|
| 603 |
+
AUGW.US,D,20260105,000000,32.5856,32.59,32.576,32.58,1577,0
|
| 604 |
+
AUGW.US,D,20260106,000000,32.61,32.65,32.59,32.65,10306,0
|
| 605 |
+
AUGW.US,D,20260107,000000,32.674,32.674,32.585,32.6327,4048,0
|
| 606 |
+
AUGW.US,D,20260108,000000,32.59,32.6327,32.59,32.6327,2861,0
|
| 607 |
+
AUGW.US,D,20260109,000000,32.64,32.71,32.64,32.69,9293,0
|
| 608 |
+
AUGW.US,D,20260112,000000,32.66,32.7189,32.62,32.7189,2578,0
|
| 609 |
+
AUGW.US,D,20260113,000000,32.71,32.74,32.66,32.6947,3236,0
|
| 610 |
+
AUGW.US,D,20260114,000000,32.655,32.655,32.655,32.655,459,0
|
| 611 |
+
AUGW.US,D,20260115,000000,32.705,32.75,32.6729,32.6729,18458,0
|
| 612 |
+
AUGW.US,D,20260116,000000,32.67,32.73,32.67,32.6879,3563,0
|
| 613 |
+
AUGW.US,D,20260120,000000,32.51,32.54,32.453,32.453,1171,0
|
| 614 |
+
AUGW.US,D,20260121,000000,32.07,32.615,32.07,32.615,1062,0
|
| 615 |
+
AUGW.US,D,20260122,000000,32.68,32.72,32.66,32.66,30234,0
|
| 616 |
+
AUGW.US,D,20260123,000000,32.678,32.72,32.678,32.6837,1890,0
|
| 617 |
+
AUGW.US,D,20260126,000000,32.75,32.75,32.7401,32.7401,635,0
|
| 618 |
+
AUGW.US,D,20260127,000000,32.76,32.76,32.75,32.75,3056,0
|
| 619 |
+
AUGW.US,D,20260128,000000,32.735,32.77,32.7201,32.7627,11842,0
|
| 620 |
+
AUGW.US,D,20260129,000000,32.77,32.77,32.6,32.7527,5969,0
|
| 621 |
+
AUGW.US,D,20260130,000000,32.72,32.74,32.71,32.71,1058,0
|
| 622 |
+
AUGW.US,D,20260202,000000,32.74,32.7938,32.74,32.7938,4589,0
|
| 623 |
+
AUGW.US,D,20260203,000000,32.71,32.71,32.64,32.7048,1012,0
|
| 624 |
+
AUGW.US,D,20260204,000000,32.68,32.6801,32.6,32.6533,5842,0
|
| 625 |
+
AUGW.US,D,20260205,000000,32.585,32.6,32.5069,32.5069,3275,0
|
| 626 |
+
AUGW.US,D,20260206,000000,32.68,32.7548,32.68,32.7548,3567,0
|
| 627 |
+
AUGW.US,D,20260209,000000,32.77,32.8,32.77,32.7977,6389,0
|
| 628 |
+
AUGW.US,D,20260210,000000,32.78,32.815,32.76,32.7741,2688,0
|
| 629 |
+
AUGW.US,D,20260211,000000,32.755,32.81,32.74,32.74,15823,0
|
| 630 |
+
AUGW.US,D,20260212,000000,32.805,32.805,32.59,32.5975,2730,0
|
| 631 |
+
AUGW.US,D,20260213,000000,32.59,32.66,32.59,32.6048,17585,0
|
| 632 |
+
AUGW.US,D,20260217,000000,32.52,32.6999,32.51,32.6428,7262,0
|
| 633 |
+
AUGW.US,D,20260218,000000,32.71,32.715,32.6401,32.69,9795,0
|
daily/us/nyse etfs/1/ausf.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/avlc.us.txt
ADDED
|
@@ -0,0 +1,599 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AVLC.US,D,20230929,000000,49.9299,49.93,49.6826,49.6826,300,0
|
| 3 |
+
AVLC.US,D,20231002,000000,49.78,49.78,49.3761,49.5164,21235,0
|
| 4 |
+
AVLC.US,D,20231003,000000,49.1,49.15,49.0216,49.0216,1864,0
|
| 5 |
+
AVLC.US,D,20231004,000000,49.3365,49.4621,49.3365,49.4621,508,0
|
| 6 |
+
AVLC.US,D,20231005,000000,49.09,49.46,49.0681,49.3649,1008,0
|
| 7 |
+
AVLC.US,D,20231006,000000,49.91,49.9896,49.9099,49.9896,249,0
|
| 8 |
+
AVLC.US,D,20231009,000000,49.97,50.2933,49.97,50.2933,121659,0
|
| 9 |
+
AVLC.US,D,20231010,000000,50.6891,50.6891,50.5765,50.5765,8220,0
|
| 10 |
+
AVLC.US,D,20231011,000000,50.656,50.7718,50.455,50.7718,2313,0
|
| 11 |
+
AVLC.US,D,20231012,000000,50.63,50.63,50.4636,50.4636,1578,0
|
| 12 |
+
AVLC.US,D,20231013,000000,50.22,50.22,50.1689,50.1689,121,0
|
| 13 |
+
AVLC.US,D,20231016,000000,50.71,50.7986,50.71,50.7986,139,0
|
| 14 |
+
AVLC.US,D,20231017,000000,50.8075,50.8075,50.8075,50.8075,49,0
|
| 15 |
+
AVLC.US,D,20231018,000000,50.2999,50.31,50.0902,50.0902,6306,0
|
| 16 |
+
AVLC.US,D,20231019,000000,50.08,50.08,49.6773,49.6773,250,0
|
| 17 |
+
AVLC.US,D,20231020,000000,49.15,49.15,49.0168,49.0168,2116,0
|
| 18 |
+
AVLC.US,D,20231023,000000,48.86,49.15,48.86,48.8647,3682,0
|
| 19 |
+
AVLC.US,D,20231024,000000,49.1699,49.22,48.9796,49.2048,2266,0
|
| 20 |
+
AVLC.US,D,20231025,000000,48.49,48.49,48.4595,48.4595,1364,0
|
| 21 |
+
AVLC.US,D,20231026,000000,48.1961,48.1961,48.0138,48.0138,1680,0
|
| 22 |
+
AVLC.US,D,20231027,000000,48.1681,48.1681,47.7021,47.7021,1116,0
|
| 23 |
+
AVLC.US,D,20231030,000000,48.3799,48.38,48.3033,48.3033,2048,0
|
| 24 |
+
AVLC.US,D,20231031,000000,48.37,48.67,48.3554,48.5985,26304,0
|
| 25 |
+
AVLC.US,D,20231101,000000,48.7799,49.11,48.73,49.11,4400,0
|
| 26 |
+
AVLC.US,D,20231102,000000,49.7179,50.06,49.7179,50.037,11012,0
|
| 27 |
+
AVLC.US,D,20231103,000000,50.49,50.74,50.4699,50.563,3157,0
|
| 28 |
+
AVLC.US,D,20231106,000000,50.49,50.56,50.49,50.56,946,0
|
| 29 |
+
AVLC.US,D,20231107,000000,50.705,50.72,50.6273,50.6273,2259,0
|
| 30 |
+
AVLC.US,D,20231108,000000,50.6435,50.6435,50.6435,50.6435,96,0
|
| 31 |
+
AVLC.US,D,20231109,000000,50.68,50.78,50.2574,50.2574,6397,0
|
| 32 |
+
AVLC.US,D,20231110,000000,50.4585,51.0625,50.4447,51.0625,8083,0
|
| 33 |
+
AVLC.US,D,20231113,000000,51.09,51.09,51.0262,51.0262,573,0
|
| 34 |
+
AVLC.US,D,20231114,000000,52.0841,52.0841,52.0841,52.0841,1,0
|
| 35 |
+
AVLC.US,D,20231115,000000,52.34,52.34,52.2042,52.2042,1002,0
|
| 36 |
+
AVLC.US,D,20231116,000000,52.02,52.0945,52.0054,52.0945,1847,0
|
| 37 |
+
AVLC.US,D,20231117,000000,52.41,52.41,52.3212,52.3212,508,0
|
| 38 |
+
AVLC.US,D,20231120,000000,52.67,52.695,52.6458,52.6458,14156,0
|
| 39 |
+
AVLC.US,D,20231121,000000,52.5481,52.5481,52.5218,52.5218,200,0
|
| 40 |
+
AVLC.US,D,20231122,000000,52.6899,52.7579,52.6899,52.7579,232,0
|
| 41 |
+
AVLC.US,D,20231124,000000,52.8074,52.8074,52.8074,52.8074,74,0
|
| 42 |
+
AVLC.US,D,20231127,000000,52.7178,52.7178,52.7178,52.7178,9,0
|
| 43 |
+
AVLC.US,D,20231128,000000,52.6857,52.6857,52.6857,52.6857,3,0
|
| 44 |
+
AVLC.US,D,20231129,000000,52.92,52.92,52.7122,52.7122,14096,0
|
| 45 |
+
AVLC.US,D,20231130,000000,52.88,52.9788,52.7798,52.9788,343,0
|
| 46 |
+
AVLC.US,D,20231201,000000,52.7,53.4711,52.7,53.4711,5674,0
|
| 47 |
+
AVLC.US,D,20231204,000000,53.12,53.28,52.98,53.25,15189,0
|
| 48 |
+
AVLC.US,D,20231205,000000,53.0609,53.0609,53.0609,53.0609,42,0
|
| 49 |
+
AVLC.US,D,20231206,000000,53.3699,53.3699,52.8403,52.8403,3566,0
|
| 50 |
+
AVLC.US,D,20231207,000000,53.24,53.2611,53.24,53.2611,100,0
|
| 51 |
+
AVLC.US,D,20231208,000000,53.48,53.5305,53.38,53.5305,8530,0
|
| 52 |
+
AVLC.US,D,20231211,000000,53.7,53.7929,53.7,53.7929,108,0
|
| 53 |
+
AVLC.US,D,20231212,000000,53.85,53.9633,53.85,53.9633,100,0
|
| 54 |
+
AVLC.US,D,20231213,000000,54.08,54.7367,54.08,54.7367,363,0
|
| 55 |
+
AVLC.US,D,20231214,000000,55.25,55.37,55.2,55.2395,6786,0
|
| 56 |
+
AVLC.US,D,20231215,000000,55.31,55.31,55.23,55.23,101,0
|
| 57 |
+
AVLC.US,D,20231218,000000,55.24,55.33,55.24,55.2755,616,0
|
| 58 |
+
AVLC.US,D,20231219,000000,55.56,55.6084,55.54,55.6084,35888,0
|
| 59 |
+
AVLC.US,D,20231220,000000,55.72,55.72,54.8615,54.8615,1701,0
|
| 60 |
+
AVLC.US,D,20231221,000000,55.2,55.383,55.1917,55.383,1533,0
|
| 61 |
+
AVLC.US,D,20231222,000000,55.68,55.68,55.4982,55.4982,291,0
|
| 62 |
+
AVLC.US,D,20231226,000000,55.76,55.7841,55.75,55.7841,1101,0
|
| 63 |
+
AVLC.US,D,20231227,000000,55.83,55.83,55.7971,55.7971,221,0
|
| 64 |
+
AVLC.US,D,20231228,000000,55.8899,55.8992,55.8223,55.8223,2745,0
|
| 65 |
+
AVLC.US,D,20231229,000000,55.86,55.86,55.6,55.6225,390,0
|
| 66 |
+
AVLC.US,D,20240102,000000,55.36,55.36,55.24,55.2719,4643,0
|
| 67 |
+
AVLC.US,D,20240103,000000,55.02,55.02,54.801,54.801,1321,0
|
| 68 |
+
AVLC.US,D,20240104,000000,54.8699,54.8699,54.608,54.608,300,0
|
| 69 |
+
AVLC.US,D,20240105,000000,54.84,54.86,54.7066,54.7518,12004,0
|
| 70 |
+
AVLC.US,D,20240108,000000,54.97,55.4347,54.951,55.4347,1166,0
|
| 71 |
+
AVLC.US,D,20240109,000000,55.1,55.2866,55.1,55.2866,223,0
|
| 72 |
+
AVLC.US,D,20240110,000000,55.32,55.501,55.32,55.501,943,0
|
| 73 |
+
AVLC.US,D,20240111,000000,55.23,55.55,55.2015,55.5004,8005,0
|
| 74 |
+
AVLC.US,D,20240112,000000,55.4299,55.56,55.4299,55.54,3759,0
|
| 75 |
+
AVLC.US,D,20240116,000000,55.2538,55.2538,55.2538,55.2538,3,0
|
| 76 |
+
AVLC.US,D,20240117,000000,54.91,54.97,54.9099,54.97,1732,0
|
| 77 |
+
AVLC.US,D,20240118,000000,55.4263,55.4263,55.4263,55.4263,20,0
|
| 78 |
+
AVLC.US,D,20240119,000000,55.7099,56.12,55.7099,56.1056,667,0
|
| 79 |
+
AVLC.US,D,20240122,000000,56.43,56.44,56.26,56.37,7276,0
|
| 80 |
+
AVLC.US,D,20240123,000000,56.447,56.447,56.447,56.447,139,0
|
| 81 |
+
AVLC.US,D,20240124,000000,56.84,56.86,56.4821,56.4821,1406,0
|
| 82 |
+
AVLC.US,D,20240125,000000,56.7399,56.8469,56.7399,56.8469,167,0
|
| 83 |
+
AVLC.US,D,20240126,000000,57.04,57.04,56.884,56.884,702,0
|
| 84 |
+
AVLC.US,D,20240129,000000,56.9446,57.2619,56.9446,57.2619,840,0
|
| 85 |
+
AVLC.US,D,20240130,000000,57.29,57.42,57.29,57.3494,999,0
|
| 86 |
+
AVLC.US,D,20240131,000000,56.46,56.46,56.4331,56.4331,171,0
|
| 87 |
+
AVLC.US,D,20240201,000000,56.56,56.9322,56.56,56.9322,5758,0
|
| 88 |
+
AVLC.US,D,20240202,000000,57.58,57.7,57.56,57.578,1206,0
|
| 89 |
+
AVLC.US,D,20240205,000000,57.65,57.65,57.1499,57.3205,2752,0
|
| 90 |
+
AVLC.US,D,20240206,000000,57.352,57.352,57.352,57.352,102,0
|
| 91 |
+
AVLC.US,D,20240207,000000,57.8599,57.8599,57.8069,57.8069,2775,0
|
| 92 |
+
AVLC.US,D,20240208,000000,57.93,57.9582,57.8217,57.9582,2149,0
|
| 93 |
+
AVLC.US,D,20240209,000000,58.12,58.3017,58.1199,58.3017,329,0
|
| 94 |
+
AVLC.US,D,20240212,000000,58.66,58.71,58.4162,58.4162,34425,0
|
| 95 |
+
AVLC.US,D,20240213,000000,57.699,57.72,57.2166,57.54,14382,0
|
| 96 |
+
AVLC.US,D,20240214,000000,57.79,58.16,57.7899,58.16,6378,0
|
| 97 |
+
AVLC.US,D,20240215,000000,58.45,58.655,58.4499,58.61,5469,0
|
| 98 |
+
AVLC.US,D,20240216,000000,58.4832,58.634,58.32,58.33,28158,0
|
| 99 |
+
AVLC.US,D,20240220,000000,58.3,58.3,57.85,57.99,47037,0
|
| 100 |
+
AVLC.US,D,20240221,000000,57.89,58.03,57.75,58.03,51870,0
|
| 101 |
+
AVLC.US,D,20240222,000000,58.89,59.23,58.7981,59.1645,41824,0
|
| 102 |
+
AVLC.US,D,20240223,000000,59.18,59.35,59.18,59.2491,1970,0
|
| 103 |
+
AVLC.US,D,20240226,000000,59.29,59.31,59.095,59.095,18024,0
|
| 104 |
+
AVLC.US,D,20240227,000000,59.19,59.31,59.1,59.29,11089,0
|
| 105 |
+
AVLC.US,D,20240228,000000,59.23,59.31,59.125,59.1659,12780,0
|
| 106 |
+
AVLC.US,D,20240229,000000,59.522,59.62,59.185,59.58,8939,0
|
| 107 |
+
AVLC.US,D,20240301,000000,59.865,60.05,59.865,60.04,12861,0
|
| 108 |
+
AVLC.US,D,20240304,000000,60.15,60.21,59.993,59.993,1504,0
|
| 109 |
+
AVLC.US,D,20240305,000000,59.64,59.65,59.33,59.5301,9834,0
|
| 110 |
+
AVLC.US,D,20240306,000000,60.06,60.06,59.7154,59.8523,15775,0
|
| 111 |
+
AVLC.US,D,20240307,000000,60.3,60.5,60.3,60.46,3521,0
|
| 112 |
+
AVLC.US,D,20240308,000000,60.78,60.78,59.9783,60.08,15056,0
|
| 113 |
+
AVLC.US,D,20240311,000000,59.65,60.01,59.65,59.9577,14820,0
|
| 114 |
+
AVLC.US,D,20240312,000000,59.86,60.56,59.86,60.56,13405,0
|
| 115 |
+
AVLC.US,D,20240313,000000,60.62,60.72,60.541,60.5608,2499,0
|
| 116 |
+
AVLC.US,D,20240314,000000,60.43,60.45,60.081,60.33,2437,0
|
| 117 |
+
AVLC.US,D,20240315,000000,60.18,60.18,60.0193,60.0193,3741,0
|
| 118 |
+
AVLC.US,D,20240318,000000,60.6,60.6,60.34,60.35,8968,0
|
| 119 |
+
AVLC.US,D,20240319,000000,60.27,60.73,60.2285,60.72,9132,0
|
| 120 |
+
AVLC.US,D,20240320,000000,60.93,61.35,60.89,61.3092,8286,0
|
| 121 |
+
AVLC.US,D,20240321,000000,61.65,61.68,61.5527,61.5527,24713,0
|
| 122 |
+
AVLC.US,D,20240322,000000,61.46,62.03,61.369,61.6,33797,0
|
| 123 |
+
AVLC.US,D,20240325,000000,61.37,61.37,61.2083,61.2083,3549,0
|
| 124 |
+
AVLC.US,D,20240326,000000,61.51,61.51,61.0926,61.0926,11529,0
|
| 125 |
+
AVLC.US,D,20240327,000000,61.27,61.6099,61.25,61.6099,14133,0
|
| 126 |
+
AVLC.US,D,20240328,000000,61.82,61.84,61.811,61.811,995,0
|
| 127 |
+
AVLC.US,D,20240401,000000,61.89,61.89,61.5617,61.6564,6298,0
|
| 128 |
+
AVLC.US,D,20240402,000000,61.07,61.18,61.039,61.1761,2105,0
|
| 129 |
+
AVLC.US,D,20240403,000000,61.455,61.455,61.25,61.3108,2036,0
|
| 130 |
+
AVLC.US,D,20240404,000000,61.76,61.78,60.61,60.61,18970,0
|
| 131 |
+
AVLC.US,D,20240405,000000,60.92,61.37,60.92,61.2616,2168,0
|
| 132 |
+
AVLC.US,D,20240408,000000,61.28,61.36,61.1983,61.24,11789,0
|
| 133 |
+
AVLC.US,D,20240409,000000,61.65,61.65,60.92,61.26,2204,0
|
| 134 |
+
AVLC.US,D,20240410,000000,60.66,60.7,60.44,60.67,26029,0
|
| 135 |
+
AVLC.US,D,20240411,000000,60.46,61.1,60.46,61.1,798135,0
|
| 136 |
+
AVLC.US,D,20240412,000000,60.31,60.32,59.8799,60.04,16685,0
|
| 137 |
+
AVLC.US,D,20240415,000000,60.0314,60.0314,59.285,59.4004,12583,0
|
| 138 |
+
AVLC.US,D,20240416,000000,59.09,59.43,59.0886,59.1884,22720,0
|
| 139 |
+
AVLC.US,D,20240417,000000,58.94,59.14,58.8,58.8555,8774,0
|
| 140 |
+
AVLC.US,D,20240418,000000,58.69,59.14,58.6403,58.6403,29337,0
|
| 141 |
+
AVLC.US,D,20240419,000000,58.8,58.8,58.16,58.16,2472,0
|
| 142 |
+
AVLC.US,D,20240422,000000,58.595,58.83,58.449,58.83,7917,0
|
| 143 |
+
AVLC.US,D,20240423,000000,59.2601,59.63,59.26,59.55,9405,0
|
| 144 |
+
AVLC.US,D,20240424,000000,59.3833,59.5269,59.3833,59.5269,286,0
|
| 145 |
+
AVLC.US,D,20240425,000000,58.73,59.215,58.73,59.2063,1935,0
|
| 146 |
+
AVLC.US,D,20240426,000000,59.711,59.8287,59.71,59.7173,5454,0
|
| 147 |
+
AVLC.US,D,20240429,000000,59.86,59.97,59.7,59.8734,39993,0
|
| 148 |
+
AVLC.US,D,20240430,000000,59.71,59.71,58.855,58.855,40589,0
|
| 149 |
+
AVLC.US,D,20240501,000000,58.75,59.4891,58.6898,58.6898,22590,0
|
| 150 |
+
AVLC.US,D,20240502,000000,59.1945,59.3265,59.08,59.1953,14364,0
|
| 151 |
+
AVLC.US,D,20240503,000000,60.12,60.12,59.79,59.9682,49502,0
|
| 152 |
+
AVLC.US,D,20240506,000000,60.4127,60.64,60.4127,60.64,10006,0
|
| 153 |
+
AVLC.US,D,20240507,000000,60.83,60.86,60.6662,60.6968,17301,0
|
| 154 |
+
AVLC.US,D,20240508,000000,60.7,60.75,60.49,60.7,28479,0
|
| 155 |
+
AVLC.US,D,20240509,000000,60.94,61.08,60.94,61.0377,20037,0
|
| 156 |
+
AVLC.US,D,20240510,000000,61.11,61.16,61.03,61.1387,23711,0
|
| 157 |
+
AVLC.US,D,20240513,000000,61.29,61.3,61.02,61.0646,31542,0
|
| 158 |
+
AVLC.US,D,20240514,000000,61.29,61.41,61.15,61.4071,17066,0
|
| 159 |
+
AVLC.US,D,20240515,000000,61.66,62.07,61.66,62.07,5483,0
|
| 160 |
+
AVLC.US,D,20240516,000000,61.985,62.04,61.8921,61.8921,6278,0
|
| 161 |
+
AVLC.US,D,20240517,000000,62.24,62.24,61.818,61.96,9115,0
|
| 162 |
+
AVLC.US,D,20240520,000000,62.07,62.23,61.995,62,17093,0
|
| 163 |
+
AVLC.US,D,20240521,000000,61.955,62.24,61.9462,62.0847,31377,0
|
| 164 |
+
AVLC.US,D,20240522,000000,61.94,61.99,61.68,61.7563,32334,0
|
| 165 |
+
AVLC.US,D,20240523,000000,61.79,61.79,61.2944,61.2944,4781,0
|
| 166 |
+
AVLC.US,D,20240524,000000,61.66,61.816,61.6167,61.7797,1839,0
|
| 167 |
+
AVLC.US,D,20240528,000000,61.8123,61.91,61.6285,61.716,15609,0
|
| 168 |
+
AVLC.US,D,20240529,000000,61.37,61.39,61.23,61.2348,26582,0
|
| 169 |
+
AVLC.US,D,20240530,000000,61.15,61.31,61.06,61.1,17845,0
|
| 170 |
+
AVLC.US,D,20240531,000000,60.8867,61.55,60.7183,61.5449,3419,0
|
| 171 |
+
AVLC.US,D,20240603,000000,61.5999,61.5999,60.91,61.39,14686,0
|
| 172 |
+
AVLC.US,D,20240604,000000,61.38,61.38,61.2614,61.2614,10942,0
|
| 173 |
+
AVLC.US,D,20240605,000000,61.52,61.9737,61.52,61.9737,18067,0
|
| 174 |
+
AVLC.US,D,20240606,000000,61.99,61.99,61.8762,61.91,67515,0
|
| 175 |
+
AVLC.US,D,20240607,000000,61.91,62.07,61.78,61.78,211400,0
|
| 176 |
+
AVLC.US,D,20240610,000000,61.82,62.0501,61.819,62.05,2343,0
|
| 177 |
+
AVLC.US,D,20240611,000000,61.77,62.1,61.77,62.0868,57234,0
|
| 178 |
+
AVLC.US,D,20240612,000000,62.87,63,62.66,62.67,28244,0
|
| 179 |
+
AVLC.US,D,20240613,000000,62.43,62.66,62.35,62.6586,23658,0
|
| 180 |
+
AVLC.US,D,20240614,000000,62.2992,62.39,62.2992,62.38,63299,0
|
| 181 |
+
AVLC.US,D,20240617,000000,62.41,63.09,62.4,62.95,17208,0
|
| 182 |
+
AVLC.US,D,20240618,000000,63.13,63.18,63.04,63.1363,24278,0
|
| 183 |
+
AVLC.US,D,20240620,000000,63.3,63.3,62.915,63.01,12928,0
|
| 184 |
+
AVLC.US,D,20240621,000000,62.84,62.98,62.8245,62.96,12667,0
|
| 185 |
+
AVLC.US,D,20240624,000000,63.09,63.09,62.76,62.76,28903,0
|
| 186 |
+
AVLC.US,D,20240625,000000,62.78,62.89,62.6093,62.88,13782,0
|
| 187 |
+
AVLC.US,D,20240626,000000,62.706,62.89,62.65,62.88,41228,0
|
| 188 |
+
AVLC.US,D,20240627,000000,62.94,62.96,62.76,62.93,60258,0
|
| 189 |
+
AVLC.US,D,20240628,000000,63.25,63.25,62.76,62.77,23044,0
|
| 190 |
+
AVLC.US,D,20240701,000000,62.81,62.85,62.64,62.84,28923,0
|
| 191 |
+
AVLC.US,D,20240702,000000,62.96,63.13,62.71,63.11,21399,0
|
| 192 |
+
AVLC.US,D,20240703,000000,63.22,63.44,63.22,63.38,15336,0
|
| 193 |
+
AVLC.US,D,20240705,000000,63.361,63.5371,63.306,63.5371,11064,0
|
| 194 |
+
AVLC.US,D,20240708,000000,63.74,63.74,63.51,63.62,20805,0
|
| 195 |
+
AVLC.US,D,20240709,000000,63.73,63.76,63.57,63.5712,18306,0
|
| 196 |
+
AVLC.US,D,20240710,000000,63.87,64.2011,63.85,64.2011,7002,0
|
| 197 |
+
AVLC.US,D,20240711,000000,64.41,64.41,63.9615,64.1,7498,0
|
| 198 |
+
AVLC.US,D,20240712,000000,64.4408,64.8,64.4092,64.4092,4705,0
|
| 199 |
+
AVLC.US,D,20240715,000000,64.805,65.08,64.59,64.68,10120,0
|
| 200 |
+
AVLC.US,D,20240716,000000,64.835,65.32,64.835,65.3196,27143,0
|
| 201 |
+
AVLC.US,D,20240717,000000,64.7385,64.7385,64.3801,64.39,33365,0
|
| 202 |
+
AVLC.US,D,20240718,000000,64.7099,64.7099,63.84,63.8907,39157,0
|
| 203 |
+
AVLC.US,D,20240719,000000,63.765,63.8526,63.3865,63.3865,9448,0
|
| 204 |
+
AVLC.US,D,20240722,000000,63.71,64.11,63.64,64.0343,11937,0
|
| 205 |
+
AVLC.US,D,20240723,000000,64.0299,64.19,63.92,63.92,2405,0
|
| 206 |
+
AVLC.US,D,20240724,000000,63.42,63.42,62.5,62.54,235525,0
|
| 207 |
+
AVLC.US,D,20240725,000000,62.52,63.26,62.24,62.4,11708,0
|
| 208 |
+
AVLC.US,D,20240726,000000,63.16,63.39,62.91,63.0603,14562,0
|
| 209 |
+
AVLC.US,D,20240729,000000,63.28,63.3,63.085,63.11,13381,0
|
| 210 |
+
AVLC.US,D,20240730,000000,63.36,63.41,62.7815,62.93,29901,0
|
| 211 |
+
AVLC.US,D,20240731,000000,63.87,64.23,63.58,63.84,30441,0
|
| 212 |
+
AVLC.US,D,20240801,000000,64.17,64.17,62.3115,62.71,16093,0
|
| 213 |
+
AVLC.US,D,20240802,000000,61.58,61.58,60.845,61.28,35665,0
|
| 214 |
+
AVLC.US,D,20240805,000000,58.88,60.2287,58.88,59.55,84841,0
|
| 215 |
+
AVLC.US,D,20240806,000000,59.63,60.92,59.63,60.18,43449,0
|
| 216 |
+
AVLC.US,D,20240807,000000,61.16,61.16,59.67,59.69,10428,0
|
| 217 |
+
AVLC.US,D,20240808,000000,60.7975,61.19,60.79,61.17,22357,0
|
| 218 |
+
AVLC.US,D,20240809,000000,61.16,61.54,60.95,61.42,22232,0
|
| 219 |
+
AVLC.US,D,20240812,000000,61.1912,61.61,61.1912,61.36,4892,0
|
| 220 |
+
AVLC.US,D,20240813,000000,61.68,62.28,61.68,62.28,404772,0
|
| 221 |
+
AVLC.US,D,20240814,000000,62.36,62.5,62.32,62.46,16641,0
|
| 222 |
+
AVLC.US,D,20240815,000000,63.1604,63.64,63.12,63.56,23411,0
|
| 223 |
+
AVLC.US,D,20240816,000000,63.5599,63.7598,63.4615,63.71,7000,0
|
| 224 |
+
AVLC.US,D,20240819,000000,63.877,64.2298,63.877,64.2298,8193,0
|
| 225 |
+
AVLC.US,D,20240820,000000,64.23,64.23,63.965,64.01,24452,0
|
| 226 |
+
AVLC.US,D,20240821,000000,64.25,64.42,64.1699,64.42,6033,0
|
| 227 |
+
AVLC.US,D,20240822,000000,64.18,64.18,63.8,63.88,34586,0
|
| 228 |
+
AVLC.US,D,20240823,000000,64.52,64.7424,64.52,64.7424,5894,0
|
| 229 |
+
AVLC.US,D,20240826,000000,64.87,64.87,64.54,64.585,4855,0
|
| 230 |
+
AVLC.US,D,20240827,000000,64.36,64.6645,64.36,64.5966,2153,0
|
| 231 |
+
AVLC.US,D,20240828,000000,64.48,64.54,64.15,64.25,16375,0
|
| 232 |
+
AVLC.US,D,20240829,000000,64.89,64.89,64.36,64.36,19112,0
|
| 233 |
+
AVLC.US,D,20240830,000000,64.66,64.99,64.35,64.99,3397,0
|
| 234 |
+
AVLC.US,D,20240903,000000,64.68,64.68,63.44,63.45,11852,0
|
| 235 |
+
AVLC.US,D,20240904,000000,63.28,63.685,63.14,63.33,3794,0
|
| 236 |
+
AVLC.US,D,20240905,000000,63.26,63.42,62.84,63.03,15999,0
|
| 237 |
+
AVLC.US,D,20240906,000000,63.2284,63.2284,61.99,61.99,9469,0
|
| 238 |
+
AVLC.US,D,20240909,000000,62.41,62.78,62.41,62.66,7199,0
|
| 239 |
+
AVLC.US,D,20240910,000000,62.49,62.73,62.4446,62.73,7649,0
|
| 240 |
+
AVLC.US,D,20240911,000000,62.012,63.37,62.012,63.37,5657,0
|
| 241 |
+
AVLC.US,D,20240912,000000,63.62,63.89,63.24,63.83,22686,0
|
| 242 |
+
AVLC.US,D,20240913,000000,64.08,64.43,64.08,64.34,22307,0
|
| 243 |
+
AVLC.US,D,20240916,000000,64.55,64.5526,64.23,64.5526,33085,0
|
| 244 |
+
AVLC.US,D,20240917,000000,64.73,64.97,64.5501,64.68,17530,0
|
| 245 |
+
AVLC.US,D,20240918,000000,64.91,65.21,64.56,64.6506,16032,0
|
| 246 |
+
AVLC.US,D,20240919,000000,65.95,65.95,65.56,65.737,15088,0
|
| 247 |
+
AVLC.US,D,20240920,000000,65.74,65.74,65.3,65.55,12710,0
|
| 248 |
+
AVLC.US,D,20240923,000000,65.6193,65.63,65.47,65.61,4376,0
|
| 249 |
+
AVLC.US,D,20240924,000000,65.71,65.76,65.445,65.76,9194,0
|
| 250 |
+
AVLC.US,D,20240925,000000,65.85,65.85,65.45,65.5,13425,0
|
| 251 |
+
AVLC.US,D,20240926,000000,65.76,65.88,65.714,65.87,4907,0
|
| 252 |
+
AVLC.US,D,20240927,000000,66.011,66.011,65.83,65.83,1919,0
|
| 253 |
+
AVLC.US,D,20240930,000000,65.86,66.04,65.695,66.02,9723,0
|
| 254 |
+
AVLC.US,D,20241001,000000,65.78,65.78,65.3099,65.54,12038,0
|
| 255 |
+
AVLC.US,D,20241002,000000,65.54,65.69,65.5161,65.56,12720,0
|
| 256 |
+
AVLC.US,D,20241003,000000,65.55,65.56,65.2561,65.5,287616,0
|
| 257 |
+
AVLC.US,D,20241004,000000,65.68,66.14,65.64,66.12,71977,0
|
| 258 |
+
AVLC.US,D,20241007,000000,66.23,66.23,65.435,65.5559,6210,0
|
| 259 |
+
AVLC.US,D,20241008,000000,65.63,66.0401,65.63,65.99,8600,0
|
| 260 |
+
AVLC.US,D,20241009,000000,66.17,66.54,66.1699,66.54,14778,0
|
| 261 |
+
AVLC.US,D,20241010,000000,66.46,66.48,66.29,66.35,7295,0
|
| 262 |
+
AVLC.US,D,20241011,000000,66.9,67.0198,66.885,67.01,7906,0
|
| 263 |
+
AVLC.US,D,20241014,000000,67.29,67.51,67.2899,67.45,7478,0
|
| 264 |
+
AVLC.US,D,20241015,000000,67.4767,67.4767,66.87,66.96,5531,0
|
| 265 |
+
AVLC.US,D,20241016,000000,67.19,67.33,67.19,67.32,13255,0
|
| 266 |
+
AVLC.US,D,20241017,000000,67.53,67.53,67.3,67.34,6964,0
|
| 267 |
+
AVLC.US,D,20241018,000000,67.3101,67.5104,67.3101,67.51,8429,0
|
| 268 |
+
AVLC.US,D,20241021,000000,67.35,67.3884,67.12,67.25,4363,0
|
| 269 |
+
AVLC.US,D,20241022,000000,67.1999,67.25,67.16,67.16,3607,0
|
| 270 |
+
AVLC.US,D,20241023,000000,67.06,67.06,66.3,66.6,21001,0
|
| 271 |
+
AVLC.US,D,20241024,000000,66.7588,66.81,66.655,66.78,4863,0
|
| 272 |
+
AVLC.US,D,20241025,000000,67.21,67.21,66.54,66.66,10192,0
|
| 273 |
+
AVLC.US,D,20241028,000000,67.02,67.07,66.96,66.96,11164,0
|
| 274 |
+
AVLC.US,D,20241029,000000,66.92,67.08,66.91,66.98,11018,0
|
| 275 |
+
AVLC.US,D,20241030,000000,67.16,67.17,66.83,66.84,4722,0
|
| 276 |
+
AVLC.US,D,20241031,000000,66.22,66.22,65.78,65.78,15160,0
|
| 277 |
+
AVLC.US,D,20241101,000000,66.47,66.47,65.9299,65.97,11493,0
|
| 278 |
+
AVLC.US,D,20241104,000000,66,66.15,65.8499,65.88,36169,0
|
| 279 |
+
AVLC.US,D,20241105,000000,66.375,66.74,66.375,66.73,23693,0
|
| 280 |
+
AVLC.US,D,20241106,000000,68.45,68.86,68.38,68.82,20758,0
|
| 281 |
+
AVLC.US,D,20241107,000000,69.039,69.2,69.039,69.14,5163,0
|
| 282 |
+
AVLC.US,D,20241108,000000,69.16,69.49,69.16,69.39,20659,0
|
| 283 |
+
AVLC.US,D,20241111,000000,69.7124,69.7487,69.56,69.66,18321,0
|
| 284 |
+
AVLC.US,D,20241112,000000,69.5595,69.5595,69.1345,69.4,7201,0
|
| 285 |
+
AVLC.US,D,20241113,000000,69.4884,69.68,69.328,69.36,8616,0
|
| 286 |
+
AVLC.US,D,20241114,000000,69.265,69.32,68.93,68.99,25446,0
|
| 287 |
+
AVLC.US,D,20241115,000000,68.385,68.385,68.0099,68.17,26884,0
|
| 288 |
+
AVLC.US,D,20241118,000000,68.29,68.64,68.29,68.47,33354,0
|
| 289 |
+
AVLC.US,D,20241119,000000,68.1,68.64,68.0572,68.64,7975,0
|
| 290 |
+
AVLC.US,D,20241120,000000,68.47,68.68,68.06,68.68,11776,0
|
| 291 |
+
AVLC.US,D,20241121,000000,68.8299,69.4292,68.69,69.29,14017,0
|
| 292 |
+
AVLC.US,D,20241122,000000,69.545,69.75,69.43,69.74,7720,0
|
| 293 |
+
AVLC.US,D,20241125,000000,70.16,70.26,69.9757,70.12,24100,0
|
| 294 |
+
AVLC.US,D,20241126,000000,70.11,70.38,70.04,70.33,15106,0
|
| 295 |
+
AVLC.US,D,20241127,000000,70.21,70.3,70.0157,70.08,11383,0
|
| 296 |
+
AVLC.US,D,20241129,000000,70.41,70.57,70.3948,70.44,6537,0
|
| 297 |
+
AVLC.US,D,20241202,000000,70.608,70.63,70.4491,70.49,18649,0
|
| 298 |
+
AVLC.US,D,20241203,000000,70.48,70.52,70.36,70.49,17143,0
|
| 299 |
+
AVLC.US,D,20241204,000000,70.63,70.81,70.5299,70.81,80419,0
|
| 300 |
+
AVLC.US,D,20241205,000000,70.74,70.89,70.59,70.59,98096,0
|
| 301 |
+
AVLC.US,D,20241206,000000,70.8897,70.8897,70.65,70.78,7617,0
|
| 302 |
+
AVLC.US,D,20241209,000000,70.639,70.83,70.1796,70.1796,8829,0
|
| 303 |
+
AVLC.US,D,20241210,000000,70.2,70.2,69.8514,69.89,10465,0
|
| 304 |
+
AVLC.US,D,20241211,000000,70.35,70.53,70.35,70.46,32301,0
|
| 305 |
+
AVLC.US,D,20241212,000000,70.3691,70.3691,70.07,70.08,19533,0
|
| 306 |
+
AVLC.US,D,20241213,000000,70.32,70.32,69.8263,69.97,18064,0
|
| 307 |
+
AVLC.US,D,20241216,000000,70.0774,70.24,70.0774,70.11,14153,0
|
| 308 |
+
AVLC.US,D,20241217,000000,69.57,69.57,69.3,69.46,11321,0
|
| 309 |
+
AVLC.US,D,20241218,000000,69.455,69.5799,67.32,67.33,9724,0
|
| 310 |
+
AVLC.US,D,20241219,000000,67.89,68.02,67.24,67.24,27856,0
|
| 311 |
+
AVLC.US,D,20241220,000000,67.33,68.43,66.89,68.04,17109,0
|
| 312 |
+
AVLC.US,D,20241223,000000,67.6488,68.48,67.6488,68.48,20366,0
|
| 313 |
+
AVLC.US,D,20241224,000000,68.4911,69.05,68.4911,69.05,10196,0
|
| 314 |
+
AVLC.US,D,20241226,000000,68.96,69.169,68.96,69.12,12181,0
|
| 315 |
+
AVLC.US,D,20241227,000000,68.69,68.69,68.1401,68.4,25224,0
|
| 316 |
+
AVLC.US,D,20241230,000000,67.49,68.04,67.31,67.7845,26912,0
|
| 317 |
+
AVLC.US,D,20241231,000000,68,68.03,67.45,67.55,35249,0
|
| 318 |
+
AVLC.US,D,20250102,000000,67.81,67.95,67.12,67.47,27850,0
|
| 319 |
+
AVLC.US,D,20250103,000000,67.7381,68.32,67.7381,68.31,33942,0
|
| 320 |
+
AVLC.US,D,20250106,000000,69.12,69.23,68.57,68.69,40525,0
|
| 321 |
+
AVLC.US,D,20250107,000000,68.59,68.61,67.96,68.07,17046,0
|
| 322 |
+
AVLC.US,D,20250108,000000,67.93,68.17,67.7099,68.17,12169,0
|
| 323 |
+
AVLC.US,D,20250110,000000,67.38,67.8,66.99,67.18,22725,0
|
| 324 |
+
AVLC.US,D,20250113,000000,66.5997,67.37,66.5997,67.37,14150,0
|
| 325 |
+
AVLC.US,D,20250114,000000,67.77,67.78,67.2678,67.67,25593,0
|
| 326 |
+
AVLC.US,D,20250115,000000,68.74,68.96,68.6805,68.85,9553,0
|
| 327 |
+
AVLC.US,D,20250116,000000,68.96,69.03,68.87,68.87,22736,0
|
| 328 |
+
AVLC.US,D,20250117,000000,69.4925,69.6753,69.46,69.49,10769,0
|
| 329 |
+
AVLC.US,D,20250121,000000,69.81,70.22,69.7611,70.21,51777,0
|
| 330 |
+
AVLC.US,D,20250122,000000,70.45,70.5799,70.38,70.41,28491,0
|
| 331 |
+
AVLC.US,D,20250123,000000,70.32,70.72,70.32,70.72,28367,0
|
| 332 |
+
AVLC.US,D,20250124,000000,70.6758,70.75,70.4,70.55,41090,0
|
| 333 |
+
AVLC.US,D,20250127,000000,69.2504,69.66,69.23,69.66,51373,0
|
| 334 |
+
AVLC.US,D,20250128,000000,69.72,70.2,69.72,70.12,17969,0
|
| 335 |
+
AVLC.US,D,20250129,000000,70.09,70.1499,69.7,70.095,55085,0
|
| 336 |
+
AVLC.US,D,20250130,000000,70.26,70.55,69.98,70.34,57274,0
|
| 337 |
+
AVLC.US,D,20250131,000000,70.55,70.705,69.77,69.84,25975,0
|
| 338 |
+
AVLC.US,D,20250203,000000,68.6699,69.61,68.48,69.31,27996,0
|
| 339 |
+
AVLC.US,D,20250204,000000,69.71,69.855,69.59,69.82,28447,0
|
| 340 |
+
AVLC.US,D,20250205,000000,69.74,70.08,69.69,70.07,215995,0
|
| 341 |
+
AVLC.US,D,20250206,000000,70.27,70.28,69.87,70.28,22990,0
|
| 342 |
+
AVLC.US,D,20250207,000000,70.4392,70.4392,69.5605,69.63,23432,0
|
| 343 |
+
AVLC.US,D,20250210,000000,69.8,70.08,69.8,69.9711,11986,0
|
| 344 |
+
AVLC.US,D,20250211,000000,69.785,70.05,69.785,69.985,17840,0
|
| 345 |
+
AVLC.US,D,20250212,000000,69.5,69.79,69.45,69.71,25975,0
|
| 346 |
+
AVLC.US,D,20250213,000000,69.892,70.53,69.85,70.525,57287,0
|
| 347 |
+
AVLC.US,D,20250214,000000,70.55,70.62,70.445,70.54,17485,0
|
| 348 |
+
AVLC.US,D,20250218,000000,70.64,70.81,70.4501,70.8,42967,0
|
| 349 |
+
AVLC.US,D,20250219,000000,70.584,70.89,70.584,70.87,16794,0
|
| 350 |
+
AVLC.US,D,20250220,000000,70.59,70.59,70,70.41,24048,0
|
| 351 |
+
AVLC.US,D,20250221,000000,69.9,69.96,69,69.02,15499,0
|
| 352 |
+
AVLC.US,D,20250224,000000,69.08,69.21,68.7,68.74,33148,0
|
| 353 |
+
AVLC.US,D,20250225,000000,68.75,68.88,67.85,68.4,41865,0
|
| 354 |
+
AVLC.US,D,20250226,000000,68.8766,69.09,68.32,68.47,11919,0
|
| 355 |
+
AVLC.US,D,20250227,000000,68.85,68.93,67.44,67.48,31772,0
|
| 356 |
+
AVLC.US,D,20250228,000000,67.62,68.51,67.27,68.51,13167,0
|
| 357 |
+
AVLC.US,D,20250303,000000,68.755,68.755,66.82,67.19,27254,0
|
| 358 |
+
AVLC.US,D,20250304,000000,66.35,67.22,65.5772,66.23,23111,0
|
| 359 |
+
AVLC.US,D,20250305,000000,66.27,67.12,65.9,66.96,25398,0
|
| 360 |
+
AVLC.US,D,20250306,000000,65.94,66.45,65.6326,65.76,20210,0
|
| 361 |
+
AVLC.US,D,20250307,000000,65.75,66.22,65.1399,66.08,21902,0
|
| 362 |
+
AVLC.US,D,20250310,000000,65.165,65.165,63.8901,64.37,19479,0
|
| 363 |
+
AVLC.US,D,20250311,000000,64.3,64.51,63.4499,63.9,25548,0
|
| 364 |
+
AVLC.US,D,20250312,000000,64.53,64.75,63.7583,64.19,19023,0
|
| 365 |
+
AVLC.US,D,20250313,000000,63.835,64.1,62.9765,63.18,793595,0
|
| 366 |
+
AVLC.US,D,20250314,000000,64.0298,64.7,63.8383,64.62,20015,0
|
| 367 |
+
AVLC.US,D,20250317,000000,64.975,65.4257,64.58,65.2,16305,0
|
| 368 |
+
AVLC.US,D,20250318,000000,64.48,65.01,64.36,64.5,18361,0
|
| 369 |
+
AVLC.US,D,20250319,000000,64.9166,65.64,64.8119,65.29,20553,0
|
| 370 |
+
AVLC.US,D,20250320,000000,65.03,65.5778,64.98,65.09,11900,0
|
| 371 |
+
AVLC.US,D,20250321,000000,64.53,65.11,64.42,65.09,43740,0
|
| 372 |
+
AVLC.US,D,20250324,000000,66.2,66.46,66.1061,66.38,38146,0
|
| 373 |
+
AVLC.US,D,20250325,000000,66.22,66.42,66.1699,66.32,161757,0
|
| 374 |
+
AVLC.US,D,20250326,000000,66.179,66.179,65.4499,65.61,11556,0
|
| 375 |
+
AVLC.US,D,20250327,000000,65.19,65.718,65.08,65.24,25741,0
|
| 376 |
+
AVLC.US,D,20250328,000000,65.04,65.05,63.78,63.88,25211,0
|
| 377 |
+
AVLC.US,D,20250331,000000,63.0101,64.4,63.0101,64.2,22341,0
|
| 378 |
+
AVLC.US,D,20250401,000000,63.955,64.55,63.6,64.53,325620,0
|
| 379 |
+
AVLC.US,D,20250402,000000,64.51,65.27,64.3125,65.11,17139,0
|
| 380 |
+
AVLC.US,D,20250403,000000,62.1,62.37,61.37,61.4,188993,0
|
| 381 |
+
AVLC.US,D,20250404,000000,59.3,59.301,57.72,57.82,303393,0
|
| 382 |
+
AVLC.US,D,20250407,000000,55.467,59.8,55.467,57.73,297215,0
|
| 383 |
+
AVLC.US,D,20250408,000000,59.225,59.81,55.94,56.8,117894,0
|
| 384 |
+
AVLC.US,D,20250409,000000,56.77,62.3399,56.3,62.2,36284,0
|
| 385 |
+
AVLC.US,D,20250410,000000,60.565,60.8199,58.6785,59.73,403448,0
|
| 386 |
+
AVLC.US,D,20250411,000000,60.005,61.02,59.1807,60.85,53263,0
|
| 387 |
+
AVLC.US,D,20250414,000000,61.9197,61.9197,60.99,61.38,92850,0
|
| 388 |
+
AVLC.US,D,20250415,000000,61.8485,61.8485,61.2044,61.23,24735,0
|
| 389 |
+
AVLC.US,D,20250416,000000,60.9148,60.96,59.52,60.07,47253,0
|
| 390 |
+
AVLC.US,D,20250417,000000,60.23,60.84,60.0339,60.3,49253,0
|
| 391 |
+
AVLC.US,D,20250421,000000,59.75,59.75,58.3101,58.97,44693,0
|
| 392 |
+
AVLC.US,D,20250422,000000,59.87,60.63,59.87,60.49,20551,0
|
| 393 |
+
AVLC.US,D,20250423,000000,62.405,62.47,61.29,61.46,13898,0
|
| 394 |
+
AVLC.US,D,20250424,000000,61.75,62.88,61.72,62.88,59098,0
|
| 395 |
+
AVLC.US,D,20250425,000000,62.6701,63.17,62.5384,63.07,25458,0
|
| 396 |
+
AVLC.US,D,20250428,000000,63.22,63.255,62.54,63.11,46456,0
|
| 397 |
+
AVLC.US,D,20250429,000000,63.14,63.62,62.9,63.51,22125,0
|
| 398 |
+
AVLC.US,D,20250430,000000,62.345,63.52,61.99,63.52,29643,0
|
| 399 |
+
AVLC.US,D,20250501,000000,63.95,64.34,63.81,63.83,49158,0
|
| 400 |
+
AVLC.US,D,20250502,000000,64.66,65.09,64.5701,64.95,53561,0
|
| 401 |
+
AVLC.US,D,20250505,000000,64.51,64.99,64.51,64.6,27654,0
|
| 402 |
+
AVLC.US,D,20250506,000000,64.1,64.49,63.8997,64.12,20089,0
|
| 403 |
+
AVLC.US,D,20250507,000000,64.37,64.5,63.9275,64.45,31036,0
|
| 404 |
+
AVLC.US,D,20250508,000000,64.93,65.58,64.67,64.98,19810,0
|
| 405 |
+
AVLC.US,D,20250509,000000,65.2109,65.22,64.7878,64.93,40696,0
|
| 406 |
+
AVLC.US,D,20250512,000000,66.86,67.245,66.61,67.2,30468,0
|
| 407 |
+
AVLC.US,D,20250513,000000,67.52,68.01,67.47,67.78,17056,0
|
| 408 |
+
AVLC.US,D,20250514,000000,67.8001,67.9,67.56,67.77,43294,0
|
| 409 |
+
AVLC.US,D,20250515,000000,67.54,68.03,67.5,67.95,72159,0
|
| 410 |
+
AVLC.US,D,20250516,000000,68.1,68.51,68.025,68.51,26232,0
|
| 411 |
+
AVLC.US,D,20250519,000000,68,68.56,68,68.53,16009,0
|
| 412 |
+
AVLC.US,D,20250520,000000,68.35,68.4396,67.87,68.25,18140,0
|
| 413 |
+
AVLC.US,D,20250521,000000,67.87,68.02,66.9375,67.04,23043,0
|
| 414 |
+
AVLC.US,D,20250522,000000,66.9051,67.36,66.8188,67,22185,0
|
| 415 |
+
AVLC.US,D,20250523,000000,66.3481,66.8099,66.2,66.56,146225,0
|
| 416 |
+
AVLC.US,D,20250527,000000,67.3294,67.9199,67.185,67.87,75049,0
|
| 417 |
+
AVLC.US,D,20250528,000000,68.06,68.06,67.49,67.49,26187,0
|
| 418 |
+
AVLC.US,D,20250529,000000,67.6,67.7,67.37,67.7,19624,0
|
| 419 |
+
AVLC.US,D,20250530,000000,67.3125,67.7699,67.04,67.6,25905,0
|
| 420 |
+
AVLC.US,D,20250602,000000,67.5,67.99,67.499,67.99,14217,0
|
| 421 |
+
AVLC.US,D,20250603,000000,68.03,68.63,68.0294,68.52,35842,0
|
| 422 |
+
AVLC.US,D,20250604,000000,68.73,68.74,68.45,68.45,15709,0
|
| 423 |
+
AVLC.US,D,20250605,000000,68.31,68.78,68.0799,68.24,11775,0
|
| 424 |
+
AVLC.US,D,20250606,000000,69.01,69.01,68.8172,68.97,5438,0
|
| 425 |
+
AVLC.US,D,20250609,000000,68.99,69.19,68.97,68.97,29230,0
|
| 426 |
+
AVLC.US,D,20250610,000000,69.13,69.31,69.0644,69.25,71823,0
|
| 427 |
+
AVLC.US,D,20250611,000000,69.42,69.46,68.9108,69.09,26519,0
|
| 428 |
+
AVLC.US,D,20250612,000000,68.96,69.29,68.96,69.29,16495,0
|
| 429 |
+
AVLC.US,D,20250613,000000,68.66,69.1,68.2901,68.43,18575,0
|
| 430 |
+
AVLC.US,D,20250616,000000,69.04,69.38,69.04,69.25,21044,0
|
| 431 |
+
AVLC.US,D,20250617,000000,69.1105,69.13024,68.64,68.68,11204,0
|
| 432 |
+
AVLC.US,D,20250618,000000,68.95,69.075,68.63,68.69,25826,0
|
| 433 |
+
AVLC.US,D,20250620,000000,68.93,68.93,68.44,68.6,63811,0
|
| 434 |
+
AVLC.US,D,20250623,000000,68.7699,69.18,68.7,69.15,18087,0
|
| 435 |
+
AVLC.US,D,20250624,000000,69.5268,69.83,69.47,69.7393,21241,0
|
| 436 |
+
AVLC.US,D,20250625,000000,69.9299,69.9299,69.5601,69.66,50266,0
|
| 437 |
+
AVLC.US,D,20250626,000000,69.9656,70.31,69.95,70.3,14666,0
|
| 438 |
+
AVLC.US,D,20250627,000000,70.57,70.86,70.3,70.64,28494,0
|
| 439 |
+
AVLC.US,D,20250630,000000,70.91,71.11,70.8,71.04,22401,0
|
| 440 |
+
AVLC.US,D,20250701,000000,70.99,71.27,70.86,71.13,33071,0
|
| 441 |
+
AVLC.US,D,20250702,000000,71.0597,71.52,71.0597,71.52,16087,0
|
| 442 |
+
AVLC.US,D,20250703,000000,71.865,72.13,71.77,72.1,9601,0
|
| 443 |
+
AVLC.US,D,20250707,000000,72,72,71.2298,71.52,19810,0
|
| 444 |
+
AVLC.US,D,20250708,000000,71.71,71.7599,71.49,71.57,12659,0
|
| 445 |
+
AVLC.US,D,20250709,000000,71.9599,71.9599,71.66,71.95,42496,0
|
| 446 |
+
AVLC.US,D,20250710,000000,71.945,72.3399,71.9,72.1516,19771,0
|
| 447 |
+
AVLC.US,D,20250711,000000,71.74,71.9599,71.74,71.85,13489,0
|
| 448 |
+
AVLC.US,D,20250714,000000,71.77,72,71.708,71.98,8815,0
|
| 449 |
+
AVLC.US,D,20250715,000000,72.01,72.01,71.48,71.48,14656,0
|
| 450 |
+
AVLC.US,D,20250716,000000,71.47,71.66,70.94,71.66,21877,0
|
| 451 |
+
AVLC.US,D,20250717,000000,71.94,72.21,71.7801,72.14,29048,0
|
| 452 |
+
AVLC.US,D,20250718,000000,72.305,72.305,72.025,72.19,8930,0
|
| 453 |
+
AVLC.US,D,20250721,000000,72.485,72.6,72.17,72.18,30972,0
|
| 454 |
+
AVLC.US,D,20250722,000000,72.21,72.39,72.09,72.34,11510,0
|
| 455 |
+
AVLC.US,D,20250723,000000,72.65,72.95,72.5701,72.95,11471,0
|
| 456 |
+
AVLC.US,D,20250724,000000,73.13,73.1691,72.9,72.9,46555,0
|
| 457 |
+
AVLC.US,D,20250725,000000,73.0146,73.35,73.0146,73.31,11803,0
|
| 458 |
+
AVLC.US,D,20250728,000000,73.31,73.41,73.14,73.3,28192,0
|
| 459 |
+
AVLC.US,D,20250729,000000,73.51,73.51,73.01,73.11,21812,0
|
| 460 |
+
AVLC.US,D,20250730,000000,73.2,73.28,72.7,72.95,14447,0
|
| 461 |
+
AVLC.US,D,20250731,000000,73.41,73.52,72.77,72.77,28801,0
|
| 462 |
+
AVLC.US,D,20250801,000000,71.35,71.92,71.2101,71.52,9370,0
|
| 463 |
+
AVLC.US,D,20250804,000000,72.21,72.58,72.21,72.58,4377,0
|
| 464 |
+
AVLC.US,D,20250805,000000,72.81,72.81,72.18,72.26,10920,0
|
| 465 |
+
AVLC.US,D,20250806,000000,72.4,72.7499,72.3099,72.69,9671,0
|
| 466 |
+
AVLC.US,D,20250807,000000,73.17,73.17,72.23,72.52,43893,0
|
| 467 |
+
AVLC.US,D,20250808,000000,73.0301,73.1599,73.0115,73.0436,8024,0
|
| 468 |
+
AVLC.US,D,20250811,000000,73.2681,73.2681,72.7581,72.7871,5536,0
|
| 469 |
+
AVLC.US,D,20250812,000000,73.32,73.88,73.18,73.88,13963,0
|
| 470 |
+
AVLC.US,D,20250813,000000,74.21,74.24,73.93,74.24,17062,0
|
| 471 |
+
AVLC.US,D,20250814,000000,73.94,74.1892,73.88,74.1471,15136,0
|
| 472 |
+
AVLC.US,D,20250815,000000,74.22,74.22,73.81,73.87,25937,0
|
| 473 |
+
AVLC.US,D,20250818,000000,73.81,73.9,73.7873,73.87,8054,0
|
| 474 |
+
AVLC.US,D,20250819,000000,73.7705,74,73.4,73.503,10128,0
|
| 475 |
+
AVLC.US,D,20250820,000000,72.9999,73.405,72.84,73.32,13079,0
|
| 476 |
+
AVLC.US,D,20250821,000000,73.08,73.28,72.88,73.08,29264,0
|
| 477 |
+
AVLC.US,D,20250822,000000,73.1701,74.48,73.1701,74.37,111467,0
|
| 478 |
+
AVLC.US,D,20250825,000000,74.21,74.3,74.03,74.03,20976,0
|
| 479 |
+
AVLC.US,D,20250826,000000,74.05,74.36,74.05,74.35,19888,0
|
| 480 |
+
AVLC.US,D,20250827,000000,74.48,74.62,74.42,74.56,16175,0
|
| 481 |
+
AVLC.US,D,20250828,000000,74.7999,74.86,74.52,74.83,23153,0
|
| 482 |
+
AVLC.US,D,20250829,000000,74.7,74.7,74.18,74.37,22327,0
|
| 483 |
+
AVLC.US,D,20250902,000000,73.4941,73.93,73.3,73.9213,16766,0
|
| 484 |
+
AVLC.US,D,20250903,000000,74.21,74.21,73.8499,74.1094,21064,0
|
| 485 |
+
AVLC.US,D,20250904,000000,74.44,74.89,74.2882,74.89,22450,0
|
| 486 |
+
AVLC.US,D,20250905,000000,75.23,75.23,74.32,74.65,45371,0
|
| 487 |
+
AVLC.US,D,20250908,000000,74.73,74.93,74.6438,74.79,21216,0
|
| 488 |
+
AVLC.US,D,20250909,000000,74.87,74.96,74.6201,74.85,55369,0
|
| 489 |
+
AVLC.US,D,20250910,000000,75.28,75.38,74.9354,75.13,41350,0
|
| 490 |
+
AVLC.US,D,20250911,000000,75.37,75.88,75.37,75.85,23225,0
|
| 491 |
+
AVLC.US,D,20250912,000000,75.6788,75.95,75.5967,75.64,22120,0
|
| 492 |
+
AVLC.US,D,20250915,000000,75.88,76.02,75.8101,75.93,21814,0
|
| 493 |
+
AVLC.US,D,20250916,000000,75.93,75.9599,75.6806,75.82,460434,0
|
| 494 |
+
AVLC.US,D,20250917,000000,75.93,76.2199,75.53,75.81,17464,0
|
| 495 |
+
AVLC.US,D,20250918,000000,76.08,76.579,76.08,76.39,19198,0
|
| 496 |
+
AVLC.US,D,20250919,000000,76.48,76.63,76.1995,76.56,16878,0
|
| 497 |
+
AVLC.US,D,20250922,000000,76.43,76.86,76.43,76.81,24694,0
|
| 498 |
+
AVLC.US,D,20250923,000000,76.86,76.86,76.23,76.3,33769,0
|
| 499 |
+
AVLC.US,D,20250924,000000,76.46,76.46,76.0004,76.07,39898,0
|
| 500 |
+
AVLC.US,D,20250925,000000,75.41,75.82,75.38,75.63,64941,0
|
| 501 |
+
AVLC.US,D,20250926,000000,75.8719,76.19,75.8195,76.17,35448,0
|
| 502 |
+
AVLC.US,D,20250929,000000,76.44,76.46,76.1456,76.34,40245,0
|
| 503 |
+
AVLC.US,D,20250930,000000,76.33,76.51,75.99,76.51,40089,0
|
| 504 |
+
AVLC.US,D,20251001,000000,76.1744,76.75,76.16,76.67,25375,0
|
| 505 |
+
AVLC.US,D,20251002,000000,76.85,76.87,76.5348,76.86,13482,0
|
| 506 |
+
AVLC.US,D,20251003,000000,77.1,77.2646,76.8,76.86,29980,0
|
| 507 |
+
AVLC.US,D,20251006,000000,77.1,77.27,76.88,77.1,44596,0
|
| 508 |
+
AVLC.US,D,20251007,000000,77.0789,77.0799,76.5053,76.71,20484,0
|
| 509 |
+
AVLC.US,D,20251008,000000,76.79,77.2399,76.79,77.21,16819,0
|
| 510 |
+
AVLC.US,D,20251009,000000,77.21,77.21,76.6898,76.88,147246,0
|
| 511 |
+
AVLC.US,D,20251010,000000,77.16,77.16,74.72,74.72,15844,0
|
| 512 |
+
AVLC.US,D,20251013,000000,75.77,76.14,75.615,75.98,21544,0
|
| 513 |
+
AVLC.US,D,20251014,000000,75.64,76.436,75.16,76.11,19264,0
|
| 514 |
+
AVLC.US,D,20251015,000000,76.67,76.93,75.865,76.39,34827,0
|
| 515 |
+
AVLC.US,D,20251016,000000,76.46,76.629,75.445,75.75,96415,0
|
| 516 |
+
AVLC.US,D,20251017,000000,75.59,76.23,75.5,76.05,38721,0
|
| 517 |
+
AVLC.US,D,20251020,000000,76.505,76.96,76.505,76.89,21923,0
|
| 518 |
+
AVLC.US,D,20251021,000000,76.87,77.17,76.7815,76.97,23532,0
|
| 519 |
+
AVLC.US,D,20251022,000000,76.96,76.96,75.93,76.4,63260,0
|
| 520 |
+
AVLC.US,D,20251023,000000,76.77,77.2,76.6301,76.96,61481,0
|
| 521 |
+
AVLC.US,D,20251024,000000,77.73,77.81,77.57,77.64,25972,0
|
| 522 |
+
AVLC.US,D,20251027,000000,78.41,78.48,78.27,78.48,11988,0
|
| 523 |
+
AVLC.US,D,20251028,000000,78.42,78.66,78.2807,78.44,23936,0
|
| 524 |
+
AVLC.US,D,20251029,000000,78.75,78.89,78.25,78.56,17860,0
|
| 525 |
+
AVLC.US,D,20251030,000000,78.085,78.455,77.74,77.76,21671,0
|
| 526 |
+
AVLC.US,D,20251031,000000,78.2704,78.3399,77.72,78.06,29581,0
|
| 527 |
+
AVLC.US,D,20251103,000000,78.13,78.49,77.75,78.12,34903,0
|
| 528 |
+
AVLC.US,D,20251104,000000,77.44,77.7,77.0801,77.14,42186,0
|
| 529 |
+
AVLC.US,D,20251105,000000,77.16,77.94,77.16,77.6,25349,0
|
| 530 |
+
AVLC.US,D,20251106,000000,77.615,77.615,76.615,76.73,8596,0
|
| 531 |
+
AVLC.US,D,20251107,000000,76.17,76.99,75.81039,76.99,13185,0
|
| 532 |
+
AVLC.US,D,20251110,000000,77.82,78.1895,77.42,78.09,44648,0
|
| 533 |
+
AVLC.US,D,20251111,000000,77.76,78.2805,77.76,78.18,16040,0
|
| 534 |
+
AVLC.US,D,20251112,000000,78.39,78.457,78.17,78.28,13884,0
|
| 535 |
+
AVLC.US,D,20251113,000000,78.0099,78.0099,76.7606,76.89,11109,0
|
| 536 |
+
AVLC.US,D,20251114,000000,76.31,77.33,76.17,76.85,24582,0
|
| 537 |
+
AVLC.US,D,20251117,000000,77.01,77.01,75.63,75.9312,28154,0
|
| 538 |
+
AVLC.US,D,20251118,000000,75.53,76.03,75.13,75.54,36026,0
|
| 539 |
+
AVLC.US,D,20251119,000000,75.82,76.23,75.43,75.77,27001,0
|
| 540 |
+
AVLC.US,D,20251120,000000,77.05,77.2,74.45,74.49,29586,0
|
| 541 |
+
AVLC.US,D,20251121,000000,74.76,75.983,74.64,75.42,15318,0
|
| 542 |
+
AVLC.US,D,20251124,000000,76.0705,76.67,75.9,76.56,39310,0
|
| 543 |
+
AVLC.US,D,20251125,000000,76.6299,77.49,76.22,77.42,402955,0
|
| 544 |
+
AVLC.US,D,20251126,000000,77.7164,78.24,77.53,77.96,182990,0
|
| 545 |
+
AVLC.US,D,20251128,000000,78.16,78.45,78.16,78.42,40922,0
|
| 546 |
+
AVLC.US,D,20251201,000000,77.97,78.49,77.97,78.08,30537,0
|
| 547 |
+
AVLC.US,D,20251202,000000,78.23,78.56,78.1225,78.25,25166,0
|
| 548 |
+
AVLC.US,D,20251203,000000,78.3199,78.7625,78.1985,78.635,25614,0
|
| 549 |
+
AVLC.US,D,20251204,000000,78.61,78.8674,78.576,78.78,25475,0
|
| 550 |
+
AVLC.US,D,20251205,000000,79.01,79.2634,78.908,78.94,67296,0
|
| 551 |
+
AVLC.US,D,20251208,000000,79.07,79.07,78.56,78.76,24993,0
|
| 552 |
+
AVLC.US,D,20251209,000000,78.74,79.02,78.66,78.7,41285,0
|
| 553 |
+
AVLC.US,D,20251210,000000,78.67,79.6029,78.661,79.46,21137,0
|
| 554 |
+
AVLC.US,D,20251211,000000,79.295,79.782,79.12,79.75,36504,0
|
| 555 |
+
AVLC.US,D,20251212,000000,79.61,79.71,78.59,78.79,30776,0
|
| 556 |
+
AVLC.US,D,20251215,000000,79.01,79.39,78.51,78.6,25743,0
|
| 557 |
+
AVLC.US,D,20251216,000000,78.4199,78.4199,77.67,78.1,30246,0
|
| 558 |
+
AVLC.US,D,20251217,000000,78,78.24,77.27,77.3,36655,0
|
| 559 |
+
AVLC.US,D,20251218,000000,78.2,78.41,77.7665,77.9,42341,0
|
| 560 |
+
AVLC.US,D,20251219,000000,78.48,78.69,78.404,78.64,43287,0
|
| 561 |
+
AVLC.US,D,20251222,000000,79,79.2,78.96,79.19,49480,0
|
| 562 |
+
AVLC.US,D,20251223,000000,79.3,79.53,79.065,79.42,99581,0
|
| 563 |
+
AVLC.US,D,20251224,000000,79.41,79.76,79.4,79.68,12488,0
|
| 564 |
+
AVLC.US,D,20251226,000000,79.66,79.87,79.54,79.65,11205,0
|
| 565 |
+
AVLC.US,D,20251229,000000,79.44,79.46,79.1601,79.37,33490,0
|
| 566 |
+
AVLC.US,D,20251230,000000,79.19,79.43,79.19,79.23,31867,0
|
| 567 |
+
AVLC.US,D,20251231,000000,79.0405,79.33,78.62,78.62,23201,0
|
| 568 |
+
AVLC.US,D,20260102,000000,78.88,79.18,78.6999,79.15,19486,0
|
| 569 |
+
AVLC.US,D,20260105,000000,79.72,80.0099,79.49,79.84,21793,0
|
| 570 |
+
AVLC.US,D,20260106,000000,79.9799,80.5799,79.89,80.54,67080,0
|
| 571 |
+
AVLC.US,D,20260107,000000,80.47,80.55,80.0576,80.11,44266,0
|
| 572 |
+
AVLC.US,D,20260108,000000,79.97,80.32,79.97,80.25,30546,0
|
| 573 |
+
AVLC.US,D,20260109,000000,80.58,80.93,80.28,80.82,48434,0
|
| 574 |
+
AVLC.US,D,20260112,000000,80.54,80.995,80.54,80.93,39042,0
|
| 575 |
+
AVLC.US,D,20260113,000000,81.08,81.24,80.535,80.77,50031,0
|
| 576 |
+
AVLC.US,D,20260114,000000,80.415,80.505,80.06,80.45,46187,0
|
| 577 |
+
AVLC.US,D,20260115,000000,80.97,81.205,80.76,80.8,479965,0
|
| 578 |
+
AVLC.US,D,20260116,000000,80.99,81.11,80.618,80.75,347362,0
|
| 579 |
+
AVLC.US,D,20260120,000000,79.749,80.05,79.14,79.24,49345,0
|
| 580 |
+
AVLC.US,D,20260121,000000,79.7376,80.58,79.58,80.36,39526,0
|
| 581 |
+
AVLC.US,D,20260122,000000,80.705,80.99,80.5958,80.71,105894,0
|
| 582 |
+
AVLC.US,D,20260123,000000,80.586,80.79,80.45323,80.6,80810,0
|
| 583 |
+
AVLC.US,D,20260126,000000,80.9436,81.1098,80.79,80.98,146261,0
|
| 584 |
+
AVLC.US,D,20260127,000000,81.26,81.505,81.25,81.43,209883,0
|
| 585 |
+
AVLC.US,D,20260128,000000,81.65,81.68,81.368,81.49,37678,0
|
| 586 |
+
AVLC.US,D,20260129,000000,81.4,81.7,80.45,81.54,31373,0
|
| 587 |
+
AVLC.US,D,20260130,000000,81.13,81.3214,80.5656,81.05,26596,0
|
| 588 |
+
AVLC.US,D,20260202,000000,80.86,81.77,80.86,81.65,41584,0
|
| 589 |
+
AVLC.US,D,20260203,000000,81.84,81.9095,80.5702,81.23,46398,0
|
| 590 |
+
AVLC.US,D,20260204,000000,81.495,81.54,80.41,80.96,32014,0
|
| 591 |
+
AVLC.US,D,20260205,000000,80.65,80.65,79.755,80.015,29159,0
|
| 592 |
+
AVLC.US,D,20260206,000000,80.96,81.74,80.83,81.68,20329,0
|
| 593 |
+
AVLC.US,D,20260209,000000,81.69,82.25,81.69,82.06,29654,0
|
| 594 |
+
AVLC.US,D,20260210,000000,82,82.26,81.6999,81.76,28126,0
|
| 595 |
+
AVLC.US,D,20260211,000000,82.26,82.29,81.59,81.91,20988,0
|
| 596 |
+
AVLC.US,D,20260212,000000,82.32,82.32,80.6,80.6,31486,0
|
| 597 |
+
AVLC.US,D,20260213,000000,80.46,81.3136,80.32,80.86,24464,0
|
| 598 |
+
AVLC.US,D,20260217,000000,81,81.13,80.1298,80.93,31583,0
|
| 599 |
+
AVLC.US,D,20260218,000000,81.16,81.77,81.16,81.52,22866,0
|
daily/us/nyse etfs/1/avlv.us.txt
ADDED
|
@@ -0,0 +1,1105 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AVLV.US,D,20210924,000000,50.4803,50.5101,50.4111,50.4695,8551.9677758766,0
|
| 3 |
+
AVLV.US,D,20210927,000000,50.7902,50.7902,50.6804,50.6804,1062.808044917,0
|
| 4 |
+
AVLV.US,D,20210928,000000,50.4615,50.4615,49.7776,49.8162,13779.124453063,0
|
| 5 |
+
AVLV.US,D,20210929,000000,49.9013,50.0933,49.7825,49.8271,5600.9579857602,0
|
| 6 |
+
AVLV.US,D,20210930,000000,49.7825,49.7825,49.0797,49.0847,38899.582663007,0
|
| 7 |
+
AVLV.US,D,20211001,000000,49.0333,49.7143,48.77,49.4707,12423.337004129,0
|
| 8 |
+
AVLV.US,D,20211004,000000,49.5568,49.5866,49.0253,49.0748,13219.432764011,0
|
| 9 |
+
AVLV.US,D,20211005,000000,49.6064,49.9112,49.4975,49.5954,10009.792879313,0
|
| 10 |
+
AVLV.US,D,20211006,000000,49.3995,49.4341,48.8887,49.4341,20885.390411187,0
|
| 11 |
+
AVLV.US,D,20211007,000000,50.2844,50.2844,49.937,49.937,4864.4683804898,0
|
| 12 |
+
AVLV.US,D,20211008,000000,49.9984,50.1765,49.9984,50.0181,12708.23421769,0
|
| 13 |
+
AVLV.US,D,20211011,000000,50.323,50.3328,49.636,49.636,17036.247206687,0
|
| 14 |
+
AVLV.US,D,20211012,000000,49.7727,49.7825,49.5282,49.5282,16826.110254841,0
|
| 15 |
+
AVLV.US,D,20211013,000000,49.2619,49.6945,49.253,49.6054,37096.243917591,0
|
| 16 |
+
AVLV.US,D,20211014,000000,50.0429,50.416,50.0429,50.416,12379.89523043,0
|
| 17 |
+
AVLV.US,D,20211015,000000,51.0704,51.0704,50.716,50.8427,21464.277302572,0
|
| 18 |
+
AVLV.US,D,20211018,000000,50.716,51.1099,50.716,51.0911,39455.233256833,0
|
| 19 |
+
AVLV.US,D,20211019,000000,51.1198,51.4979,51.1198,51.4286,4261.3349177375,0
|
| 20 |
+
AVLV.US,D,20211020,000000,51.5524,51.9067,51.5524,51.8474,9457.1731069086,0
|
| 21 |
+
AVLV.US,D,20211021,000000,51.7285,51.9067,51.7285,51.9067,9321.7964167766,0
|
| 22 |
+
AVLV.US,D,20211022,000000,52.1027,52.1027,51.9741,51.9977,12762.789003266,0
|
| 23 |
+
AVLV.US,D,20211025,000000,52.3679,52.3679,52.2957,52.3096,4598.7663692605,0
|
| 24 |
+
AVLV.US,D,20211026,000000,52.4858,52.5352,52.1918,52.273,22169.448419827,0
|
| 25 |
+
AVLV.US,D,20211027,000000,51.8672,51.9741,51.4682,51.4682,9715.8032014891,0
|
| 26 |
+
AVLV.US,D,20211028,000000,52.0631,52.1552,51.9939,52.1552,16768.524647844,0
|
| 27 |
+
AVLV.US,D,20211029,000000,52.172,52.2601,52.0829,52.2007,10868.525615226,0
|
| 28 |
+
AVLV.US,D,20211101,000000,52.6432,52.6432,52.3581,52.4858,7799.3137896949,0
|
| 29 |
+
AVLV.US,D,20211102,000000,52.562,52.7609,52.555,52.7095,7183.0467674522,0
|
| 30 |
+
AVLV.US,D,20211103,000000,52.9084,53.1885,52.7065,53.1737,5369.6052839674,0
|
| 31 |
+
AVLV.US,D,20211104,000000,53.243,53.243,52.8203,52.9896,7418.4405644728,0
|
| 32 |
+
AVLV.US,D,20211105,000000,53.3707,53.3707,53.0193,53.1836,9712.7723800683,0
|
| 33 |
+
AVLV.US,D,20211108,000000,53.4093,53.4093,53.2371,53.3113,40438.229671,0
|
| 34 |
+
AVLV.US,D,20211109,000000,53.2183,53.2756,53.0648,53.2756,11655.528910843,0
|
| 35 |
+
AVLV.US,D,20211110,000000,53.1351,53.1836,52.653,52.7511,9890.5805700924,0
|
| 36 |
+
AVLV.US,D,20211111,000000,53.1054,53.1539,53.048,53.048,6414.2284003592,0
|
| 37 |
+
AVLV.US,D,20211112,000000,53.2133,53.4489,53.2133,53.3984,7017.3618631115,0
|
| 38 |
+
AVLV.US,D,20211115,000000,53.5875,53.5875,53.4192,53.4192,3319.7597296551,0
|
| 39 |
+
AVLV.US,D,20211116,000000,53.5577,53.734,53.5151,53.5151,2892.413909313,0
|
| 40 |
+
AVLV.US,D,20211117,000000,53.3885,53.4192,53.1371,53.1371,37064.925429576,0
|
| 41 |
+
AVLV.US,D,20211118,000000,53.1767,53.3806,53.0262,53.346,6191.968162829,0
|
| 42 |
+
AVLV.US,D,20211119,000000,53.0559,53.243,52.8797,52.8807,14372.155177746,0
|
| 43 |
+
AVLV.US,D,20211122,000000,53.2024,53.7042,53.1539,53.2271,12972.925955113,0
|
| 44 |
+
AVLV.US,D,20211123,000000,53.4489,53.5973,53.2628,53.5973,10049.193557784,0
|
| 45 |
+
AVLV.US,D,20211124,000000,53.4489,53.5775,53.439,53.5181,16132.052149463,0
|
| 46 |
+
AVLV.US,D,20211126,000000,52.4561,52.7115,52.2294,52.5482,14476.213379862,0
|
| 47 |
+
AVLV.US,D,20211129,000000,53.046,53.0955,52.5848,52.8302,10248.217497755,0
|
| 48 |
+
AVLV.US,D,20211130,000000,52.5352,52.5352,51.5811,51.588,15752.189198047,0
|
| 49 |
+
AVLV.US,D,20211201,000000,52.5828,52.6026,50.9239,50.9239,6213.1839127751,0
|
| 50 |
+
AVLV.US,D,20211202,000000,51.199,51.8869,51.0902,51.778,20563.113066768,0
|
| 51 |
+
AVLV.US,D,20211203,000000,52.3284,52.3284,51.296,51.5028,14457.01817753,0
|
| 52 |
+
AVLV.US,D,20211206,000000,51.8176,52.27,51.7384,51.9552,13915.511417003,0
|
| 53 |
+
AVLV.US,D,20211207,000000,52.4263,53.2034,52.4263,53.0064,10665.460580027,0
|
| 54 |
+
AVLV.US,D,20211208,000000,52.9866,53.0757,52.8688,52.947,12135.408969147,0
|
| 55 |
+
AVLV.US,D,20211209,000000,52.7511,52.8599,52.565,52.5748,9115.7005601577,0
|
| 56 |
+
AVLV.US,D,20211210,000000,52.6332,52.8797,52.3482,52.8797,10319.946938049,0
|
| 57 |
+
AVLV.US,D,20211213,000000,52.5848,52.662,52.2166,52.2205,29042.341128544,0
|
| 58 |
+
AVLV.US,D,20211214,000000,52.3581,52.3581,52.073,52.1908,14113.525083166,0
|
| 59 |
+
AVLV.US,D,20211215,000000,52.4858,52.7807,51.788,52.7807,18241.503858385,0
|
| 60 |
+
AVLV.US,D,20211216,000000,53.3232,53.3232,52.554,52.5838,18118.250453937,0
|
| 61 |
+
AVLV.US,D,20211217,000000,51.9523,52.3373,51.8938,51.9919,18119.260727744,0
|
| 62 |
+
AVLV.US,D,20211220,000000,50.9862,51.1941,50.7258,51.1941,20684.345923603,0
|
| 63 |
+
AVLV.US,D,20211221,000000,51.7751,52.1888,51.588,52.1384,17748.490240591,0
|
| 64 |
+
AVLV.US,D,20211222,000000,52.3472,52.4947,52.072,52.4947,11467.61798275,0
|
| 65 |
+
AVLV.US,D,20211223,000000,52.8005,52.8995,52.7115,52.7807,1706436.3126734,0
|
| 66 |
+
AVLV.US,D,20211227,000000,52.9184,53.5597,52.9184,53.5597,103149.96596394,0
|
| 67 |
+
AVLV.US,D,20211228,000000,53.6578,53.727,53.3836,53.4607,23595.955035248,0
|
| 68 |
+
AVLV.US,D,20211229,000000,53.4607,53.7172,53.4607,53.5993,36518.367300013,0
|
| 69 |
+
AVLV.US,D,20211230,000000,53.8943,53.8943,53.441,53.4509,18835.544856875,0
|
| 70 |
+
AVLV.US,D,20211231,000000,53.5647,53.6191,53.343,53.441,16150.237077987,0
|
| 71 |
+
AVLV.US,D,20220103,000000,53.5795,53.6874,53.4261,53.6379,38692.476532581,0
|
| 72 |
+
AVLV.US,D,20220104,000000,54.0329,54.2595,54.023,54.1507,30667.871683935,0
|
| 73 |
+
AVLV.US,D,20220105,000000,54.4764,54.5258,53.4113,53.4212,49770.128825846,0
|
| 74 |
+
AVLV.US,D,20220106,000000,53.727,53.8844,53.2341,53.6578,55162.970407373,0
|
| 75 |
+
AVLV.US,D,20220107,000000,53.727,53.7765,53.4113,53.5795,69256.290014399,0
|
| 76 |
+
AVLV.US,D,20220110,000000,53.2934,53.3628,52.6036,53.3628,24635.526782606,0
|
| 77 |
+
AVLV.US,D,20220111,000000,53.0173,53.924,52.9778,53.924,15341.007758617,0
|
| 78 |
+
AVLV.US,D,20220112,000000,54.2497,54.3091,53.7567,53.9933,26834.892860346,0
|
| 79 |
+
AVLV.US,D,20220113,000000,54.121,54.121,53.6379,53.6776,12045.494600328,0
|
| 80 |
+
AVLV.US,D,20220114,000000,53.4895,53.7072,53.0965,53.7072,15375.357068052,0
|
| 81 |
+
AVLV.US,D,20220118,000000,53.2836,53.2836,52.5342,52.7411,79591.391059552,0
|
| 82 |
+
AVLV.US,D,20220119,000000,53.2242,53.2242,52.0908,52.1106,57932.130912238,0
|
| 83 |
+
AVLV.US,D,20220120,000000,52.1888,52.7907,51.3514,51.3514,28577.615177345,0
|
| 84 |
+
AVLV.US,D,20220121,000000,51.2623,51.3613,50.4249,50.4833,68643.053813578,0
|
| 85 |
+
AVLV.US,D,20220124,000000,49.8231,51.105,48.9164,51.0159,74054.080323631,0
|
| 86 |
+
AVLV.US,D,20220125,000000,50.2962,51.3415,49.8726,50.8288,49250.848089071,0
|
| 87 |
+
AVLV.US,D,20220126,000000,51.6959,51.8146,50.1685,50.6417,42948.760081283,0
|
| 88 |
+
AVLV.US,D,20220127,000000,51.4406,51.5979,50.2764,50.5427,41830.386976985,0
|
| 89 |
+
AVLV.US,D,20220128,000000,50.3754,51.1544,49.9122,51.1248,35637.408540349,0
|
| 90 |
+
AVLV.US,D,20220131,000000,51.1248,51.884,50.9565,51.8642,30950.748349882,0
|
| 91 |
+
AVLV.US,D,20220201,000000,51.9721,52.7313,51.9325,52.6719,39131.945638607,0
|
| 92 |
+
AVLV.US,D,20220202,000000,52.958,53.0965,52.367,53.0569,45891.687680945,0
|
| 93 |
+
AVLV.US,D,20220203,000000,52.0611,52.5838,51.874,51.9038,36492.100181033,0
|
| 94 |
+
AVLV.US,D,20220204,000000,51.9819,52.4065,51.6473,52.1136,37970.130760608,0
|
| 95 |
+
AVLV.US,D,20220207,000000,52.0117,52.3472,51.874,51.9919,37378.110309733,0
|
| 96 |
+
AVLV.US,D,20220208,000000,52.17,52.4065,51.6671,52.3571,49153.861803603,0
|
| 97 |
+
AVLV.US,D,20220209,000000,52.9184,53.1648,52.7511,53.1163,39896.722910472,0
|
| 98 |
+
AVLV.US,D,20220210,000000,52.6719,53.3232,52.1601,52.367,59426.325872724,0
|
| 99 |
+
AVLV.US,D,20220211,000000,52.3076,52.6768,51.5741,51.7553,25773.095089237,0
|
| 100 |
+
AVLV.US,D,20220214,000000,51.588,51.6473,51.0238,51.3633,49724.666504533,0
|
| 101 |
+
AVLV.US,D,20220215,000000,51.8344,52.1304,51.5286,52.0611,46497.851965118,0
|
| 102 |
+
AVLV.US,D,20220216,000000,52.1007,52.3867,51.8048,52.2086,61078.123547097,0
|
| 103 |
+
AVLV.US,D,20220217,000000,52.1601,52.1601,51.2673,51.3237,42425.438249281,0
|
| 104 |
+
AVLV.US,D,20220218,000000,51.2327,51.4989,50.8367,51.0486,48065.796913512,0
|
| 105 |
+
AVLV.US,D,20220222,000000,50.8585,51.1742,49.9716,50.2567,29821.262233707,0
|
| 106 |
+
AVLV.US,D,20220223,000000,50.7892,50.7892,49.547,49.6064,46962.577916318,0
|
| 107 |
+
AVLV.US,D,20220224,000000,48.7778,49.9904,48.5413,49.8825,69109.800312391,0
|
| 108 |
+
AVLV.US,D,20220225,000000,50.1191,51.3316,50.0696,51.2861,38274.223176502,0
|
| 109 |
+
AVLV.US,D,20220228,000000,50.612,51.4594,50.612,51.4207,27055.132550263,0
|
| 110 |
+
AVLV.US,D,20220301,000000,51.6771,51.6771,50.3656,50.7012,33028.88157079,0
|
| 111 |
+
AVLV.US,D,20220302,000000,51.3415,52.2086,51.1841,51.9819,39949.257148433,0
|
| 112 |
+
AVLV.US,D,20220303,000000,52.0513,52.268,51.6721,51.9136,34899.908661271,0
|
| 113 |
+
AVLV.US,D,20220304,000000,51.5979,51.8542,51.2327,51.8444,121642.01772645,0
|
| 114 |
+
AVLV.US,D,20220307,000000,51.4306,51.7157,50.3458,50.3458,61204.407772966,0
|
| 115 |
+
AVLV.US,D,20220308,000000,50.5329,51.0852,50.2082,50.2082,64307.968907933,0
|
| 116 |
+
AVLV.US,D,20220309,000000,51.0654,51.391,50.7991,51.0752,77595.090017009,0
|
| 117 |
+
AVLV.US,D,20220310,000000,50.8189,51.4406,50.6813,51.3119,46243.262965765,0
|
| 118 |
+
AVLV.US,D,20220311,000000,51.588,51.6473,50.8684,50.8684,51712.885356621,0
|
| 119 |
+
AVLV.US,D,20220314,000000,50.9476,51.1941,50.2567,50.4447,80844.130580177,0
|
| 120 |
+
AVLV.US,D,20220315,000000,50.4547,51.0258,50.1487,50.9179,54240.590421623,0
|
| 121 |
+
AVLV.US,D,20220316,000000,51.6177,51.9721,51.0654,51.9721,57065.315985871,0
|
| 122 |
+
AVLV.US,D,20220317,000000,52.0215,52.8995,52.0215,52.8797,38880.387460675,0
|
| 123 |
+
AVLV.US,D,20220318,000000,53.0074,53.3034,52.6719,53.2638,36641.620704461,0
|
| 124 |
+
AVLV.US,D,20220321,000000,53.6578,53.6874,53.1519,53.5103,31014.39559972,0
|
| 125 |
+
AVLV.US,D,20220322,000000,53.728,53.9359,53.5697,53.7874,48244.615377344,0
|
| 126 |
+
AVLV.US,D,20220323,000000,53.827,53.827,53.3761,53.3816,59435.418336988,0
|
| 127 |
+
AVLV.US,D,20220324,000000,53.827,53.9507,53.685,53.9457,31966.073525873,0
|
| 128 |
+
AVLV.US,D,20220325,000000,53.9953,54.3912,53.9953,54.3714,211969.58853252,0
|
| 129 |
+
AVLV.US,D,20220328,000000,53.8913,54.2031,53.6488,54.1932,40991.859717212,0
|
| 130 |
+
AVLV.US,D,20220329,000000,54.3417,54.7673,54.0646,54.7079,23080.715393701,0
|
| 131 |
+
AVLV.US,D,20220330,000000,54.9455,54.9455,54.1734,54.3714,44382.338613354,0
|
| 132 |
+
AVLV.US,D,20220331,000000,54.51,54.51,53.5103,53.5103,37814.548594337,0
|
| 133 |
+
AVLV.US,D,20220401,000000,53.7032,53.7032,52.993,53.3716,32517.68302447,0
|
| 134 |
+
AVLV.US,D,20220404,000000,53.7182,53.7182,53.2479,53.5795,56632.918796493,0
|
| 135 |
+
AVLV.US,D,20220405,000000,53.5358,53.7676,52.6986,52.7877,218330.27242111,0
|
| 136 |
+
AVLV.US,D,20220406,000000,52.7777,52.7777,52.2334,52.461,48220.368805976,0
|
| 137 |
+
AVLV.US,D,20220407,000000,52.4165,53.045,52.0453,52.8075,28091.673476199,0
|
| 138 |
+
AVLV.US,D,20220408,000000,52.9349,53.4607,52.8273,53.2331,44036.824971374,0
|
| 139 |
+
AVLV.US,D,20220411,000000,52.857,53.243,52.5402,52.5897,37347.802095524,0
|
| 140 |
+
AVLV.US,D,20220412,000000,53.0945,53.5399,52.6046,52.7381,27862.34132202,0
|
| 141 |
+
AVLV.US,D,20220413,000000,53.0648,53.4014,52.8371,53.3816,40301.84270706,0
|
| 142 |
+
AVLV.US,D,20220414,000000,53.4707,53.5359,53.1441,53.1441,37029.565846333,0
|
| 143 |
+
AVLV.US,D,20220418,000000,53.0945,53.5894,53.0945,53.342,41457.595942218,0
|
| 144 |
+
AVLV.US,D,20220419,000000,53.5201,54.124,53.5201,54.0646,22106.811443795,0
|
| 145 |
+
AVLV.US,D,20220420,000000,54.5298,54.5298,54.0942,54.2229,71965.844364654,0
|
| 146 |
+
AVLV.US,D,20220421,000000,54.807,54.807,53.1539,53.1985,55424.631323375,0
|
| 147 |
+
AVLV.US,D,20220422,000000,52.7579,52.8371,51.4811,51.5207,39652.236649188,0
|
| 148 |
+
AVLV.US,D,20220425,000000,50.9367,51.59,50.1251,51.5207,46847.406702325,0
|
| 149 |
+
AVLV.US,D,20220426,000000,51.3326,51.4514,50.4319,50.4319,118565.73398427,0
|
| 150 |
+
AVLV.US,D,20220427,000000,50.6794,51.1346,50.3428,50.5803,188786.83548432,0
|
| 151 |
+
AVLV.US,D,20220428,000000,51.392,52.1443,50.5605,51.8672,57144.117342813,0
|
| 152 |
+
AVLV.US,D,20220429,000000,51.8474,52.0453,50.2339,50.3328,42078.914333496,0
|
| 153 |
+
AVLV.US,D,20220502,000000,50.5705,50.7981,49.7192,50.7783,113503.25193762,0
|
| 154 |
+
AVLV.US,D,20220503,000000,51.1346,51.6889,50.7783,51.4019,126766.12647533,0
|
| 155 |
+
AVLV.US,D,20220504,000000,51.8869,53.1044,51.1742,52.9956,124156.58923196,0
|
| 156 |
+
AVLV.US,D,20220505,000000,52.6788,52.6788,50.9141,51.491,132958.09463816,0
|
| 157 |
+
AVLV.US,D,20220506,000000,51.2435,51.491,50.4517,51.1792,102891.33586936,0
|
| 158 |
+
AVLV.US,D,20220509,000000,50.3526,50.5011,49.1629,49.3529,155130.5738794,0
|
| 159 |
+
AVLV.US,D,20220510,000000,50.1349,50.1349,48.769,49.3777,148868.8968239,0
|
| 160 |
+
AVLV.US,D,20220511,000000,49.739,50.2438,48.7986,48.7986,126326.6573693,0
|
| 161 |
+
AVLV.US,D,20220512,000000,48.6403,49.0362,48.1454,49.0263,146063.36646198,0
|
| 162 |
+
AVLV.US,D,20220513,000000,49.8281,50.4615,49.6895,50.1647,137787.2034354,0
|
| 163 |
+
AVLV.US,D,20220516,000000,50.2636,50.7486,49.937,50.323,80230.894379356,0
|
| 164 |
+
AVLV.US,D,20220517,000000,51.0258,51.392,50.8377,51.3425,135617.13529806,0
|
| 165 |
+
AVLV.US,D,20220518,000000,50.9664,50.9664,48.9867,49.2044,110321.89971952,0
|
| 166 |
+
AVLV.US,D,20220519,000000,48.5314,49.5708,48.5215,48.8878,67882.31763694,0
|
| 167 |
+
AVLV.US,D,20220520,000000,49.0461,49.2936,47.6406,48.7195,134530.08068178,0
|
| 168 |
+
AVLV.US,D,20220523,000000,49.244,49.9666,49.0847,49.8083,906281.27263636,0
|
| 169 |
+
AVLV.US,D,20220524,000000,49.1649,49.5906,48.6105,49.4223,908828.17290369,0
|
| 170 |
+
AVLV.US,D,20220525,000000,49.7785,50.4121,49.6499,50.2339,67694.406708847,0
|
| 171 |
+
AVLV.US,D,20220526,000000,50.7684,51.5504,50.7388,51.4049,60394.168179788,0
|
| 172 |
+
AVLV.US,D,20220527,000000,51.6493,52.4759,51.6493,52.461,35504.05239783,0
|
| 173 |
+
AVLV.US,D,20220531,000000,52.6689,52.6689,51.9067,52.0157,75974.610830652,0
|
| 174 |
+
AVLV.US,D,20220601,000000,52.5501,52.5501,51.2707,51.6791,74503.652167725,0
|
| 175 |
+
AVLV.US,D,20220602,000000,51.7582,52.3423,51.3524,52.3225,50142.919860612,0
|
| 176 |
+
AVLV.US,D,20220603,000000,52.0147,52.2146,51.8662,51.8968,29949.56700719,0
|
| 177 |
+
AVLV.US,D,20220606,000000,52.2532,52.3521,51.9281,52.0651,62954.202006613,0
|
| 178 |
+
AVLV.US,D,20220607,000000,51.6197,52.7283,51.6197,52.7058,67243.824590945,0
|
| 179 |
+
AVLV.US,D,20220608,000000,52.659,52.659,51.926,52.0453,59185.88070667,0
|
| 180 |
+
AVLV.US,D,20220609,000000,51.7005,51.8374,50.7981,50.7981,46361.465001179,0
|
| 181 |
+
AVLV.US,D,20220610,000000,50.1943,50.1943,49.244,49.3925,56901.651629143,0
|
| 182 |
+
AVLV.US,D,20220613,000000,47.987,48.2345,47.1209,47.3337,98515.840011439,0
|
| 183 |
+
AVLV.US,D,20220614,000000,47.6802,48.0562,46.9774,47.4129,206945.49689053,0
|
| 184 |
+
AVLV.US,D,20220615,000000,47.8385,48.1941,47.3072,47.6504,108087.17405854,0
|
| 185 |
+
AVLV.US,D,20220616,000000,46.8289,46.8289,45.4134,45.8192,182333.20640548,0
|
| 186 |
+
AVLV.US,D,20220617,000000,45.9975,46.0766,45.0175,45.3738,123421.1099005,0
|
| 187 |
+
AVLV.US,D,20220621,000000,46.2899,46.6877,46.2501,46.5187,151494.14796798,0
|
| 188 |
+
AVLV.US,D,20220622,000000,45.8523,46.3496,45.6334,45.8721,287728.2867917,0
|
| 189 |
+
AVLV.US,D,20220623,000000,46.2998,46.2998,45.1461,45.723,679293.60642111,0
|
| 190 |
+
AVLV.US,D,20220624,000000,46.3894,47.1552,46.2901,47.1353,146608.89401937,0
|
| 191 |
+
AVLV.US,D,20220627,000000,47.4337,47.573,47.1453,47.3342,86043.407733263,0
|
| 192 |
+
AVLV.US,D,20220628,000000,47.931,48.1001,46.7574,46.8767,65446.718622086,0
|
| 193 |
+
AVLV.US,D,20220629,000000,46.8469,47.0856,46.1705,46.2998,151377.52120156,0
|
| 194 |
+
AVLV.US,D,20220630,000000,45.7031,46.3197,45.4464,45.8523,101066.14173205,0
|
| 195 |
+
AVLV.US,D,20220701,000000,45.8423,46.2302,45.166,46.1705,158297.71114358,0
|
| 196 |
+
AVLV.US,D,20220705,000000,45.5837,45.8224,44.9074,45.8224,113757.34580558,0
|
| 197 |
+
AVLV.US,D,20220706,000000,45.8721,46.0313,45.1859,45.7627,186646.05860911,0
|
| 198 |
+
AVLV.US,D,20220707,000000,46.638,46.9762,46.4092,46.8369,106553.63217278,0
|
| 199 |
+
AVLV.US,D,20220708,000000,46.7275,46.9961,46.3993,46.7474,94330.945971251,0
|
| 200 |
+
AVLV.US,D,20220711,000000,46.3894,46.5485,46.2103,46.26,74262.093518444,0
|
| 201 |
+
AVLV.US,D,20220712,000000,46.0313,46.3993,45.7528,45.9617,101981.05860656,0
|
| 202 |
+
AVLV.US,D,20220713,000000,45.4842,46.1109,45.3052,45.8523,242651.0361669,0
|
| 203 |
+
AVLV.US,D,20220714,000000,44.9969,45.4474,44.6686,45.3848,122615.95303777,0
|
| 204 |
+
AVLV.US,D,20220715,000000,45.8025,46.4291,45.7727,46.4192,51407.268912603,0
|
| 205 |
+
AVLV.US,D,20220718,000000,46.7474,47.1453,46.3098,46.449,56268.393185401,0
|
| 206 |
+
AVLV.US,D,20220719,000000,47.2348,47.8316,47.1851,47.7619,52870.130508657,0
|
| 207 |
+
AVLV.US,D,20220720,000000,48.0504,48.2195,47.5133,48.1299,378087.89028569,0
|
| 208 |
+
AVLV.US,D,20220721,000000,47.7122,48.125,47.2738,48.12,138867.28969661,0
|
| 209 |
+
AVLV.US,D,20220722,000000,48.2394,48.2394,47.2646,47.5232,89666.880717578,0
|
| 210 |
+
AVLV.US,D,20220725,000000,47.7719,48.0205,47.6525,48.0006,52915.373650803,0
|
| 211 |
+
AVLV.US,D,20220726,000000,47.8117,47.8117,47.1984,47.3392,58350.583127276,0
|
| 212 |
+
AVLV.US,D,20220727,000000,47.6923,48.5079,47.4337,48.3388,117980.03907254,0
|
| 213 |
+
AVLV.US,D,20220728,000000,48.4781,48.7367,47.7719,48.677,165420.99252368,0
|
| 214 |
+
AVLV.US,D,20220729,000000,48.9283,49.6716,48.9283,49.5722,111536.4102278,0
|
| 215 |
+
AVLV.US,D,20220801,000000,49.1445,49.4826,49.0649,49.3334,105307.93765903,0
|
| 216 |
+
AVLV.US,D,20220802,000000,49.0848,49.3533,48.677,48.8063,82898.506652536,0
|
| 217 |
+
AVLV.US,D,20220803,000000,48.9953,49.3832,48.9356,49.1942,70416.426436034,0
|
| 218 |
+
AVLV.US,D,20220804,000000,49.1842,49.1842,48.7441,48.7864,83417.294682477,0
|
| 219 |
+
AVLV.US,D,20220805,000000,48.5377,49.1445,48.5377,49.0649,81497.980052328,0
|
| 220 |
+
AVLV.US,D,20220808,000000,49.3235,49.5921,49.1146,49.2141,77358.735247548,0
|
| 221 |
+
AVLV.US,D,20220809,000000,49.224,49.2539,48.8888,49.045,68264.863676202,0
|
| 222 |
+
AVLV.US,D,20220810,000000,49.9103,50.1988,49.6915,50.1391,62086.661265376,0
|
| 223 |
+
AVLV.US,D,20220811,000000,50.5668,50.9845,50.5668,50.6463,62018.293850578,0
|
| 224 |
+
AVLV.US,D,20220812,000000,50.7259,51.3127,50.6961,51.2929,46335.009976457,0
|
| 225 |
+
AVLV.US,D,20220815,000000,50.8652,51.2332,50.706,51.1834,141210.88445978,0
|
| 226 |
+
AVLV.US,D,20220816,000000,51.3127,51.7404,51.2586,51.4719,94942.231091802,0
|
| 227 |
+
AVLV.US,D,20220817,000000,51.2232,51.4222,50.7757,51.0939,73292.884873361,0
|
| 228 |
+
AVLV.US,D,20220818,000000,51.3525,51.5614,51.1636,51.5017,62307.849960312,0
|
| 229 |
+
AVLV.US,D,20220819,000000,51.3227,51.3227,50.8055,50.905,57378.358272716,0
|
| 230 |
+
AVLV.US,D,20220822,000000,50.0894,50.3005,49.9899,50.0894,33885.102661036,0
|
| 231 |
+
AVLV.US,D,20220823,000000,50.1391,50.7757,50.1391,50.3778,91414.271407572,0
|
| 232 |
+
AVLV.US,D,20220824,000000,50.2087,50.6961,50.2087,50.6165,65147.108480764,0
|
| 233 |
+
AVLV.US,D,20220825,000000,50.9348,51.4222,50.7259,51.4222,251841.42644149,0
|
| 234 |
+
AVLV.US,D,20220826,000000,51.5117,51.5117,49.9899,49.9899,86299.785538757,0
|
| 235 |
+
AVLV.US,D,20220829,000000,49.8009,50.1689,49.6806,49.781,54452.635080608,0
|
| 236 |
+
AVLV.US,D,20220830,000000,49.8805,49.8805,48.7367,49.0052,127264.93724406,0
|
| 237 |
+
AVLV.US,D,20220831,000000,49.0549,49.0848,48.6472,48.6571,107567.07855685,0
|
| 238 |
+
AVLV.US,D,20220901,000000,48.3786,48.6372,47.9609,48.5974,79011.618040616,0
|
| 239 |
+
AVLV.US,D,20220902,000000,49.1842,49.4031,48.2394,48.4482,52426.747715626,0
|
| 240 |
+
AVLV.US,D,20220906,000000,48.5875,48.5875,47.9012,48.12,78469.705738022,0
|
| 241 |
+
AVLV.US,D,20220907,000000,47.9708,48.7864,47.8117,48.7068,71718.42352668,0
|
| 242 |
+
AVLV.US,D,20220908,000000,48.6969,49.2738,48.3488,49.2439,77252.162512716,0
|
| 243 |
+
AVLV.US,D,20220909,000000,49.7412,50.2584,49.7313,50.1391,52787.687449635,0
|
| 244 |
+
AVLV.US,D,20220912,000000,50.6265,50.8851,50.4673,50.5966,83039.263094768,0
|
| 245 |
+
AVLV.US,D,20220913,000000,49.5622,49.5622,48.488,48.6074,70048.448879914,0
|
| 246 |
+
AVLV.US,D,20220914,000000,48.7834,48.9853,48.3587,48.7466,114903.50540662,0
|
| 247 |
+
AVLV.US,D,20220915,000000,48.6273,48.9356,48.2294,48.3786,93575.888198992,0
|
| 248 |
+
AVLV.US,D,20220916,000000,47.7918,47.8813,47.3342,47.7619,135073.90357846,0
|
| 249 |
+
AVLV.US,D,20220919,000000,47.0856,48.14,47.0856,48.12,49599.55403308,0
|
| 250 |
+
AVLV.US,D,20220920,000000,47.65,47.65,47.1,47.41,62088,0
|
| 251 |
+
AVLV.US,D,20220921,000000,47.71,47.91,46.63,46.64,114467,0
|
| 252 |
+
AVLV.US,D,20220922,000000,46.6,46.74,46.15,46.16,227602,0
|
| 253 |
+
AVLV.US,D,20220923,000000,45.3355,45.5,44.3,44.84,183072,0
|
| 254 |
+
AVLV.US,D,20220926,000000,44.83,44.97,44.02,44.13,182349,0
|
| 255 |
+
AVLV.US,D,20220927,000000,44.68,44.9,44.03,44.3,157167,0
|
| 256 |
+
AVLV.US,D,20220928,000000,44.66,45.755,44.51,45.58,231550,0
|
| 257 |
+
AVLV.US,D,20220929,000000,45.16,45.16,44.43,44.91,184087,0
|
| 258 |
+
AVLV.US,D,20220930,000000,44.89,45.27,44.37,44.42,181789,0
|
| 259 |
+
AVLV.US,D,20221003,000000,45.2,46.13,45.12,45.92,163874,0
|
| 260 |
+
AVLV.US,D,20221004,000000,46.74,47.57,46.74,47.57,286717,0
|
| 261 |
+
AVLV.US,D,20221005,000000,47.22,47.87,46.86,47.59,185430,0
|
| 262 |
+
AVLV.US,D,20221006,000000,47.45,47.77,47.2322,47.37,113301,0
|
| 263 |
+
AVLV.US,D,20221007,000000,47.08,47.08,46.1797,46.44,129271,0
|
| 264 |
+
AVLV.US,D,20221010,000000,46.71,46.71,45.88,46.15,99103,0
|
| 265 |
+
AVLV.US,D,20221011,000000,45.8611,46.61,45.54,45.96,185108,0
|
| 266 |
+
AVLV.US,D,20221012,000000,46.08,46.2,45.84,45.93,168243,0
|
| 267 |
+
AVLV.US,D,20221013,000000,45.18,47.39,44.96,47.19,244941,0
|
| 268 |
+
AVLV.US,D,20221014,000000,47.46,47.46,45.96,46.05,224516,0
|
| 269 |
+
AVLV.US,D,20221017,000000,46.924,47.165,46.67,46.85,158245,0
|
| 270 |
+
AVLV.US,D,20221018,000000,47.76,47.93,46.9,47.39,140737,0
|
| 271 |
+
AVLV.US,D,20221019,000000,47.24,47.4539,46.8,47.13,154541,0
|
| 272 |
+
AVLV.US,D,20221020,000000,47.31,47.7,46.68,46.79,139200,0
|
| 273 |
+
AVLV.US,D,20221021,000000,46.815,48.111,46.815,48.06,120417,0
|
| 274 |
+
AVLV.US,D,20221024,000000,48.31,48.75,48.23,48.62,74070,0
|
| 275 |
+
AVLV.US,D,20221025,000000,48.65,49.28,48.56,49.22,70893,0
|
| 276 |
+
AVLV.US,D,20221026,000000,49.36,50,49.27,49.5,105032,0
|
| 277 |
+
AVLV.US,D,20221027,000000,49.64,49.92,49.2,49.24,75111,0
|
| 278 |
+
AVLV.US,D,20221028,000000,49.59,50.3,49.41,50.3,83460,0
|
| 279 |
+
AVLV.US,D,20221031,000000,50.1,50.52,50.0673,50.18,221211,0
|
| 280 |
+
AVLV.US,D,20221101,000000,50.58,50.662,50.1433,50.52,171969,0
|
| 281 |
+
AVLV.US,D,20221102,000000,50.45,50.95,49.32,49.36,69379,0
|
| 282 |
+
AVLV.US,D,20221103,000000,48.98,49.67,48.68,49.36,576798,0
|
| 283 |
+
AVLV.US,D,20221104,000000,50.27,50.43,49.48,50.17,65854,0
|
| 284 |
+
AVLV.US,D,20221107,000000,50.53,50.86,50.14,50.78,82229,0
|
| 285 |
+
AVLV.US,D,20221108,000000,51,51.35,50.54,51.1,172057,0
|
| 286 |
+
AVLV.US,D,20221109,000000,50.84,50.92,49.72,49.79,98409,0
|
| 287 |
+
AVLV.US,D,20221110,000000,51.31,52.09,51.08,52.09,97188,0
|
| 288 |
+
AVLV.US,D,20221111,000000,52.51,52.9,52.2525,52.78,128395,0
|
| 289 |
+
AVLV.US,D,20221114,000000,52.7243,53.22,52.47,52.49,71943,0
|
| 290 |
+
AVLV.US,D,20221115,000000,53.23,53.23,52.47,52.83,64641,0
|
| 291 |
+
AVLV.US,D,20221116,000000,52.53,52.53,51.96,52.05,78911,0
|
| 292 |
+
AVLV.US,D,20221117,000000,51.57,52.105,51.22,52.07,243780,0
|
| 293 |
+
AVLV.US,D,20221118,000000,52.21,52.365,51.8399,52.23,186899,0
|
| 294 |
+
AVLV.US,D,20221121,000000,51.76,52.18,51.5,52.05,316825,0
|
| 295 |
+
AVLV.US,D,20221122,000000,52.61,53.12,52.51,53.12,86845,0
|
| 296 |
+
AVLV.US,D,20221123,000000,52.93,53.19,52.83,53.07,164301,0
|
| 297 |
+
AVLV.US,D,20221125,000000,53.105,53.23,53.02,53.0924,12777,0
|
| 298 |
+
AVLV.US,D,20221128,000000,52.68,52.8,52.16,52.27,62294,0
|
| 299 |
+
AVLV.US,D,20221129,000000,52.31,52.72,52.3037,52.59,49736,0
|
| 300 |
+
AVLV.US,D,20221130,000000,52.85,53.52,52.18,53.52,87275,0
|
| 301 |
+
AVLV.US,D,20221201,000000,53.64,53.77,53.24,53.4,118741,0
|
| 302 |
+
AVLV.US,D,20221202,000000,52.9,53.36,52.9,53.26,288070,0
|
| 303 |
+
AVLV.US,D,20221205,000000,53.11,53.11,51.92,52.09,118253,0
|
| 304 |
+
AVLV.US,D,20221206,000000,51.95,52.24,51.16,51.3938,85925,0
|
| 305 |
+
AVLV.US,D,20221207,000000,51.4,51.8008,51.3,51.43,276522,0
|
| 306 |
+
AVLV.US,D,20221208,000000,51.72,51.9385,51.4792,51.65,127564,0
|
| 307 |
+
AVLV.US,D,20221209,000000,51.47,51.66,51.072,51.08,84172,0
|
| 308 |
+
AVLV.US,D,20221212,000000,51.25,51.8,51.01,51.7626,56088,0
|
| 309 |
+
AVLV.US,D,20221213,000000,53.25,53.25,51.97,52.23,79645,0
|
| 310 |
+
AVLV.US,D,20221214,000000,52.31,52.64,51.76,52,224785,0
|
| 311 |
+
AVLV.US,D,20221215,000000,50.94,50.94,50.38,50.6,82135,0
|
| 312 |
+
AVLV.US,D,20221216,000000,50.29,50.29,49.7354,50.07,192594,0
|
| 313 |
+
AVLV.US,D,20221219,000000,50.18,50.27,49.37,49.64,211610,0
|
| 314 |
+
AVLV.US,D,20221220,000000,49.6,50.04,49.52,49.81,155560,0
|
| 315 |
+
AVLV.US,D,20221221,000000,50.35,50.73,50.21,50.63,195003,0
|
| 316 |
+
AVLV.US,D,20221222,000000,50.28,50.28,49.16,49.9,108832,0
|
| 317 |
+
AVLV.US,D,20221223,000000,50.1,50.37,49.78,50.35,144452,0
|
| 318 |
+
AVLV.US,D,20221227,000000,50.35,50.54,50.17,50.37,160607,0
|
| 319 |
+
AVLV.US,D,20221228,000000,50.24,50.4288,49.5238,49.56,255254,0
|
| 320 |
+
AVLV.US,D,20221229,000000,49.81,50.36,49.7732,50.23,309106,0
|
| 321 |
+
AVLV.US,D,20221230,000000,49.81,50.19,49.75,50.19,287476,0
|
| 322 |
+
AVLV.US,D,20230103,000000,50.31,50.44,49.45,49.83,100216,0
|
| 323 |
+
AVLV.US,D,20230104,000000,49.94,50.62,49.9,50.41,106487,0
|
| 324 |
+
AVLV.US,D,20230105,000000,50.2,50.55,49.955,50.36,83546,0
|
| 325 |
+
AVLV.US,D,20230106,000000,50.91,51.81,50.76,51.67,77624,0
|
| 326 |
+
AVLV.US,D,20230109,000000,52.05,52.141,51.39,51.44,89367,0
|
| 327 |
+
AVLV.US,D,20230110,000000,51.29,51.8746,51.22,51.8746,63997,0
|
| 328 |
+
AVLV.US,D,20230111,000000,51.98,52.34,51.8,52.34,96624,0
|
| 329 |
+
AVLV.US,D,20230112,000000,52.62,52.88,52.19,52.73,137445,0
|
| 330 |
+
AVLV.US,D,20230113,000000,52.3652,52.91,52.2,52.86,96139,0
|
| 331 |
+
AVLV.US,D,20230117,000000,52.84,52.93,52.52,52.57,131159,0
|
| 332 |
+
AVLV.US,D,20230118,000000,52.83,53.09,51.9,51.91,93188,0
|
| 333 |
+
AVLV.US,D,20230119,000000,51.44,51.8799,51.25,51.6,65063,0
|
| 334 |
+
AVLV.US,D,20230120,000000,51.82,52.3607,51.5101,52.3607,70252,0
|
| 335 |
+
AVLV.US,D,20230123,000000,52.56,53.1991,52.515,52.9971,125859,0
|
| 336 |
+
AVLV.US,D,20230124,000000,52.35,53.39,52.32,52.87,73103,0
|
| 337 |
+
AVLV.US,D,20230125,000000,52.54,53.03,52.22,52.9705,82843,0
|
| 338 |
+
AVLV.US,D,20230126,000000,53.48,53.68,52.9,53.68,76217,0
|
| 339 |
+
AVLV.US,D,20230127,000000,53.62,53.86,53.45,53.57,68039,0
|
| 340 |
+
AVLV.US,D,20230130,000000,53.33,53.48,52.83,52.85,79478,0
|
| 341 |
+
AVLV.US,D,20230131,000000,52.92,53.72,52.92,53.72,70769,0
|
| 342 |
+
AVLV.US,D,20230201,000000,53.56,54.44,53.18,54.03,128278,0
|
| 343 |
+
AVLV.US,D,20230202,000000,54.54,54.635,54.06,54.43,73284,0
|
| 344 |
+
AVLV.US,D,20230203,000000,54.09,54.76,54.09,54.21,96411,0
|
| 345 |
+
AVLV.US,D,20230206,000000,54.02,54.02,53.648,53.83,140661,0
|
| 346 |
+
AVLV.US,D,20230207,000000,53.91,54.58,53.6,54.44,176537,0
|
| 347 |
+
AVLV.US,D,20230208,000000,54.21,54.287,53.76,53.83,90299,0
|
| 348 |
+
AVLV.US,D,20230209,000000,54.31,54.31,53.19,53.27,129972,0
|
| 349 |
+
AVLV.US,D,20230210,000000,53.32,53.79,53.29,53.7707,77619,0
|
| 350 |
+
AVLV.US,D,20230213,000000,53.84,54.2428,53.59,54.21,62127,0
|
| 351 |
+
AVLV.US,D,20230214,000000,54.2,54.46,53.67,54.22,180699,0
|
| 352 |
+
AVLV.US,D,20230215,000000,53.95,54.11,53.56,54.11,116998,0
|
| 353 |
+
AVLV.US,D,20230216,000000,53.6699,54.05,53.51,53.51,231785,0
|
| 354 |
+
AVLV.US,D,20230217,000000,53.34,53.34,52.8701,53.2,109495,0
|
| 355 |
+
AVLV.US,D,20230221,000000,52.9,52.9,52.15,52.19,91213,0
|
| 356 |
+
AVLV.US,D,20230222,000000,52.13,52.4057,51.87,52.05,115031,0
|
| 357 |
+
AVLV.US,D,20230223,000000,52.5,52.5,51.67,52.27,94670,0
|
| 358 |
+
AVLV.US,D,20230224,000000,51.79,52.12,51.49,52.03,163647,0
|
| 359 |
+
AVLV.US,D,20230227,000000,52.59,52.69,52.1305,52.23,126572,0
|
| 360 |
+
AVLV.US,D,20230228,000000,52.28,52.43,52.04,52.05,76344,0
|
| 361 |
+
AVLV.US,D,20230301,000000,52.11,52.52,51.98,52.31,137151,0
|
| 362 |
+
AVLV.US,D,20230302,000000,52.05,52.7394,51.88,52.58,92644,0
|
| 363 |
+
AVLV.US,D,20230303,000000,52.78,53.39,52.67,53.31,115476,0
|
| 364 |
+
AVLV.US,D,20230306,000000,53.25,53.4152,53,53.08,94732,0
|
| 365 |
+
AVLV.US,D,20230307,000000,53.11,53.11,52.155,52.25,114021,0
|
| 366 |
+
AVLV.US,D,20230308,000000,52.34,52.485,51.9,52.23,88499,0
|
| 367 |
+
AVLV.US,D,20230309,000000,52.34,52.47,50.92,51.03,101633,0
|
| 368 |
+
AVLV.US,D,20230310,000000,50.97,51.2265,49.85,50.08,97133,0
|
| 369 |
+
AVLV.US,D,20230313,000000,49.4,49.84,48.71,49.17,193564,0
|
| 370 |
+
AVLV.US,D,20230314,000000,50.1,50.41,49.29,49.91,116044,0
|
| 371 |
+
AVLV.US,D,20230315,000000,49.05,49.05,48.08,48.74,135595,0
|
| 372 |
+
AVLV.US,D,20230316,000000,48.41,49.535,48.08,49.47,114137,0
|
| 373 |
+
AVLV.US,D,20230317,000000,49.42,49.42,48.41,48.59,167554,0
|
| 374 |
+
AVLV.US,D,20230320,000000,48.77,49.48,48.77,49.31,229512,0
|
| 375 |
+
AVLV.US,D,20230321,000000,49.87,50.37,49.87,50.25,117875,0
|
| 376 |
+
AVLV.US,D,20230322,000000,50.38,50.5,49.25,49.25,132760,0
|
| 377 |
+
AVLV.US,D,20230323,000000,49.34,49.74,48.5155,48.86,116534,0
|
| 378 |
+
AVLV.US,D,20230324,000000,48.35,49.02,48.09,48.8643,110087,0
|
| 379 |
+
AVLV.US,D,20230327,000000,49.56,49.68,49.04,49.36,87218,0
|
| 380 |
+
AVLV.US,D,20230328,000000,49.35,49.58,49.29,49.5,107246,0
|
| 381 |
+
AVLV.US,D,20230329,000000,50.05,50.219,49.88,50.2,70063,0
|
| 382 |
+
AVLV.US,D,20230330,000000,50.62,50.62,50.2228,50.41,102774,0
|
| 383 |
+
AVLV.US,D,20230331,000000,50.48,51.13,50.48,51.11,47733,0
|
| 384 |
+
AVLV.US,D,20230403,000000,51.48,51.72,51.21,51.61,51270,0
|
| 385 |
+
AVLV.US,D,20230404,000000,51.61,51.61,50.515,50.79,97675,0
|
| 386 |
+
AVLV.US,D,20230405,000000,50.65,50.76,50.3596,50.72,61183,0
|
| 387 |
+
AVLV.US,D,20230406,000000,50.82,50.89,50.5,50.73,55910,0
|
| 388 |
+
AVLV.US,D,20230410,000000,50.71,51.1597,50.59,51.14,72604,0
|
| 389 |
+
AVLV.US,D,20230411,000000,51.43,51.73,51.31,51.53,89714,0
|
| 390 |
+
AVLV.US,D,20230412,000000,51.88,51.88,51.218,51.28,83527,0
|
| 391 |
+
AVLV.US,D,20230413,000000,51.57,51.76,51.15,51.66,69858,0
|
| 392 |
+
AVLV.US,D,20230414,000000,51.9562,52.1,51.4376,51.78,58248,0
|
| 393 |
+
AVLV.US,D,20230417,000000,51.58,51.73,51.41,51.73,45421,0
|
| 394 |
+
AVLV.US,D,20230418,000000,51.97,51.97,51.615,51.84,161076,0
|
| 395 |
+
AVLV.US,D,20230419,000000,51.61,51.81,51.46,51.7194,110742,0
|
| 396 |
+
AVLV.US,D,20230420,000000,51.47,51.71,51.3,51.53,1346186,0
|
| 397 |
+
AVLV.US,D,20230421,000000,51.62,51.62,51.18,51.37,60066,0
|
| 398 |
+
AVLV.US,D,20230424,000000,51.4,51.576,51.33,51.55,84810,0
|
| 399 |
+
AVLV.US,D,20230425,000000,51.25,51.25,50.38,50.4,71217,0
|
| 400 |
+
AVLV.US,D,20230426,000000,50.45,50.45,49.6999,49.84,142595,0
|
| 401 |
+
AVLV.US,D,20230427,000000,50.31,50.78,50.035,50.7,146067,0
|
| 402 |
+
AVLV.US,D,20230428,000000,50.67,51.24,50.5705,51.22,74989,0
|
| 403 |
+
AVLV.US,D,20230501,000000,51.31,51.48,51.1995,51.23,87650,0
|
| 404 |
+
AVLV.US,D,20230502,000000,51.23,51.23,49.88,50.35,94521,0
|
| 405 |
+
AVLV.US,D,20230503,000000,50.36,50.73,49.94,49.97,823247,0
|
| 406 |
+
AVLV.US,D,20230504,000000,49.82,49.82,49.055,49.22,119057,0
|
| 407 |
+
AVLV.US,D,20230505,000000,49.76,50.5,49.76,50.35,166111,0
|
| 408 |
+
AVLV.US,D,20230508,000000,50.64,50.6649,50.2,50.3,93409,0
|
| 409 |
+
AVLV.US,D,20230509,000000,50.08,50.306,49.94,50.12,61272,0
|
| 410 |
+
AVLV.US,D,20230510,000000,50.58,50.58,49.47,49.94,108124,0
|
| 411 |
+
AVLV.US,D,20230511,000000,49.72,49.78,49.49,49.75,79614,0
|
| 412 |
+
AVLV.US,D,20230512,000000,49.97,50.0073,49.3914,49.71,81093,0
|
| 413 |
+
AVLV.US,D,20230515,000000,49.9,50.082,49.663,50.04,132837,0
|
| 414 |
+
AVLV.US,D,20230516,000000,49.92,49.92,49.37,49.37,89704,0
|
| 415 |
+
AVLV.US,D,20230517,000000,49.71,50.3,49.59,50.14,159547,0
|
| 416 |
+
AVLV.US,D,20230518,000000,50.1,50.7,50.04,50.6564,114060,0
|
| 417 |
+
AVLV.US,D,20230519,000000,50.8,50.8664,50.31,50.48,98879,0
|
| 418 |
+
AVLV.US,D,20230522,000000,50.6,50.74,50.37,50.52,115827,0
|
| 419 |
+
AVLV.US,D,20230523,000000,50.48,50.78,50.32,50.35,132466,0
|
| 420 |
+
AVLV.US,D,20230524,000000,50.3,50.3,49.745,49.87,162397,0
|
| 421 |
+
AVLV.US,D,20230525,000000,49.78,49.95,49.52,49.85,110752,0
|
| 422 |
+
AVLV.US,D,20230526,000000,50.01,50.3395,49.93,50.23,106051,0
|
| 423 |
+
AVLV.US,D,20230530,000000,50.37,50.37,49.84,50.08,137061,0
|
| 424 |
+
AVLV.US,D,20230531,000000,49.91,49.91,49.33,49.49,382254,0
|
| 425 |
+
AVLV.US,D,20230601,000000,49.73,50.1145,49.4187,49.95,116825,0
|
| 426 |
+
AVLV.US,D,20230602,000000,50.46,51.17,50.41,51.09,118222,0
|
| 427 |
+
AVLV.US,D,20230605,000000,51.31,51.31,50.775,50.82,78977,0
|
| 428 |
+
AVLV.US,D,20230606,000000,50.63,51.29,50.6,51.26,117090,0
|
| 429 |
+
AVLV.US,D,20230607,000000,51.48,51.8096,51.33,51.76,77905,0
|
| 430 |
+
AVLV.US,D,20230608,000000,51.85,51.85,51.493,51.75,400895,0
|
| 431 |
+
AVLV.US,D,20230609,000000,51.83,51.95,51.608,51.67,185877,0
|
| 432 |
+
AVLV.US,D,20230612,000000,51.61,51.9986,51.52,51.97,98067,0
|
| 433 |
+
AVLV.US,D,20230613,000000,52.19,52.65,52.16,52.5,68947,0
|
| 434 |
+
AVLV.US,D,20230614,000000,52.67,52.69,51.88,52.24,103957,0
|
| 435 |
+
AVLV.US,D,20230615,000000,52.22,52.99,52.22,52.89,172944,0
|
| 436 |
+
AVLV.US,D,20230616,000000,52.98,53.01,52.6481,52.71,81898,0
|
| 437 |
+
AVLV.US,D,20230620,000000,52.25,52.25,51.718,51.95,104696,0
|
| 438 |
+
AVLV.US,D,20230621,000000,51.73,52.16,51.69,51.92,125354,0
|
| 439 |
+
AVLV.US,D,20230622,000000,51.78,51.89,51.53,51.89,107431,0
|
| 440 |
+
AVLV.US,D,20230623,000000,51.49,51.665,51.34,51.52,71413,0
|
| 441 |
+
AVLV.US,D,20230626,000000,51.58,51.97,51.58,51.75,82469,0
|
| 442 |
+
AVLV.US,D,20230627,000000,51.87,52.55,51.82,52.5,72770,0
|
| 443 |
+
AVLV.US,D,20230628,000000,52.45,52.6,52.2101,52.6,93731,0
|
| 444 |
+
AVLV.US,D,20230629,000000,52.57,52.93,52.56,52.93,82925,0
|
| 445 |
+
AVLV.US,D,20230630,000000,53.38,53.498,53.1,53.35,115078,0
|
| 446 |
+
AVLV.US,D,20230703,000000,53.32,53.6499,53.28,53.59,22865,0
|
| 447 |
+
AVLV.US,D,20230705,000000,53.48,53.48,53.14,53.25,93754,0
|
| 448 |
+
AVLV.US,D,20230706,000000,52.84,52.84,52.23,52.57,65037,0
|
| 449 |
+
AVLV.US,D,20230707,000000,52.41,53.3,52.41,52.82,127463,0
|
| 450 |
+
AVLV.US,D,20230710,000000,52.86,53.215,52.8072,53.17,71482,0
|
| 451 |
+
AVLV.US,D,20230711,000000,53.37,53.84,53.26,53.8,80165,0
|
| 452 |
+
AVLV.US,D,20230712,000000,54.33,54.38,54.075,54.15,108616,0
|
| 453 |
+
AVLV.US,D,20230713,000000,54.4,54.48,54.28,54.39,75517,0
|
| 454 |
+
AVLV.US,D,20230714,000000,54.3,54.33,53.82,53.89,61609,0
|
| 455 |
+
AVLV.US,D,20230717,000000,53.77,54.11,53.7198,53.99,309397,0
|
| 456 |
+
AVLV.US,D,20230718,000000,54.03,54.66,54.01,54.59,152612,0
|
| 457 |
+
AVLV.US,D,20230719,000000,54.69,54.9379,54.67,54.86,95824,0
|
| 458 |
+
AVLV.US,D,20230720,000000,54.89,54.89,54.6,54.66,334662,0
|
| 459 |
+
AVLV.US,D,20230721,000000,54.83,54.85,54.54,54.65,120204,0
|
| 460 |
+
AVLV.US,D,20230724,000000,54.72,55.1345,54.72,54.98,136068,0
|
| 461 |
+
AVLV.US,D,20230725,000000,54.97,55.335,54.9101,55.13,82172,0
|
| 462 |
+
AVLV.US,D,20230726,000000,55.08,55.52,55.08,55.37,85453,0
|
| 463 |
+
AVLV.US,D,20230727,000000,55.89,55.9652,55.15,55.22,110494,0
|
| 464 |
+
AVLV.US,D,20230728,000000,55.62,55.83,55.37,55.75,122444,0
|
| 465 |
+
AVLV.US,D,20230731,000000,55.93,56.07,55.8793,56.04,98611,0
|
| 466 |
+
AVLV.US,D,20230801,000000,55.93,55.9589,55.7074,55.89,79306,0
|
| 467 |
+
AVLV.US,D,20230802,000000,55.45,55.54,55.1133,55.21,138823,0
|
| 468 |
+
AVLV.US,D,20230803,000000,55.01,55.5,54.92,55.23,101397,0
|
| 469 |
+
AVLV.US,D,20230804,000000,55.41,55.69,54.98,55.04,166249,0
|
| 470 |
+
AVLV.US,D,20230807,000000,55.3,55.52,55.2287,55.52,253142,0
|
| 471 |
+
AVLV.US,D,20230808,000000,55.05,55.335,54.6675,55.3,262075,0
|
| 472 |
+
AVLV.US,D,20230809,000000,55.49,55.5638,55.11,55.11,114734,0
|
| 473 |
+
AVLV.US,D,20230810,000000,55.48,55.7499,54.8517,55.03,81447,0
|
| 474 |
+
AVLV.US,D,20230811,000000,54.94,55.2053,54.83,54.99,58433,0
|
| 475 |
+
AVLV.US,D,20230814,000000,55.01,55.21,54.7368,55.21,315510,0
|
| 476 |
+
AVLV.US,D,20230815,000000,54.91,54.91,54.3,54.37,280767,0
|
| 477 |
+
AVLV.US,D,20230816,000000,54.29,54.64,53.9112,53.92,98925,0
|
| 478 |
+
AVLV.US,D,20230817,000000,54.26,54.3,53.595,53.65,254308,0
|
| 479 |
+
AVLV.US,D,20230818,000000,53.36,53.895,53.36,53.79,138919,0
|
| 480 |
+
AVLV.US,D,20230821,000000,53.94,54.03,53.49,53.84,145228,0
|
| 481 |
+
AVLV.US,D,20230822,000000,54.01,54.01,53.39,53.42,356640,0
|
| 482 |
+
AVLV.US,D,20230823,000000,53.37,53.85,53.3248,53.8,123628,0
|
| 483 |
+
AVLV.US,D,20230824,000000,53.64,53.945,53.19,53.19,93343,0
|
| 484 |
+
AVLV.US,D,20230825,000000,53.38,53.6,52.83,53.43,394713,0
|
| 485 |
+
AVLV.US,D,20230828,000000,53.6,53.98,53.5853,53.8,109927,0
|
| 486 |
+
AVLV.US,D,20230829,000000,53.77,54.56,53.77,54.54,117397,0
|
| 487 |
+
AVLV.US,D,20230830,000000,54.59,54.79,54.5,54.7,97105,0
|
| 488 |
+
AVLV.US,D,20230831,000000,54.89,54.89,54.6387,54.65,184574,0
|
| 489 |
+
AVLV.US,D,20230901,000000,55.05,55.2,54.915,55.12,76418,0
|
| 490 |
+
AVLV.US,D,20230905,000000,55.1,55.1,54.53,54.54,92164,0
|
| 491 |
+
AVLV.US,D,20230906,000000,54.53,54.64,53.93,54.23,110917,0
|
| 492 |
+
AVLV.US,D,20230907,000000,53.93,54.0672,53.85,53.94,671990,0
|
| 493 |
+
AVLV.US,D,20230908,000000,54.09,54.2899,53.975,54.07,119134,0
|
| 494 |
+
AVLV.US,D,20230911,000000,54.35,54.48,53.974,54.06,145213,0
|
| 495 |
+
AVLV.US,D,20230912,000000,54.09,54.4,54.05,54.2,125537,0
|
| 496 |
+
AVLV.US,D,20230913,000000,54.27,54.4032,53.8657,54.07,104147,0
|
| 497 |
+
AVLV.US,D,20230914,000000,54.59,54.83,54.43,54.78,119780,0
|
| 498 |
+
AVLV.US,D,20230915,000000,54.52,54.56,54.02,54.13,87853,0
|
| 499 |
+
AVLV.US,D,20230918,000000,54.14,54.31,54.0416,54.15,60553,0
|
| 500 |
+
AVLV.US,D,20230919,000000,54.26,54.26,53.705,54.03,175123,0
|
| 501 |
+
AVLV.US,D,20230920,000000,54.26,54.39,53.61,53.63,220572,0
|
| 502 |
+
AVLV.US,D,20230921,000000,53.24,53.24,52.61,52.64,114199,0
|
| 503 |
+
AVLV.US,D,20230922,000000,52.9,52.99,52.51,52.56,101247,0
|
| 504 |
+
AVLV.US,D,20230925,000000,52.37,52.94,52.37,52.91,222497,0
|
| 505 |
+
AVLV.US,D,20230926,000000,52.62,52.7031,52.15,52.22,257272,0
|
| 506 |
+
AVLV.US,D,20230927,000000,52.58,52.7,52.15,52.53,149241,0
|
| 507 |
+
AVLV.US,D,20230928,000000,52.48,53.1981,52.48,53.02,125484,0
|
| 508 |
+
AVLV.US,D,20230929,000000,53.39,53.39,52.5355,52.68,166329,0
|
| 509 |
+
AVLV.US,D,20231002,000000,52.62,52.62,52.02,52.32,239027,0
|
| 510 |
+
AVLV.US,D,20231003,000000,52.02,52.21,51.46,51.72,191309,0
|
| 511 |
+
AVLV.US,D,20231004,000000,51.62,51.73,51.18,51.67,238926,0
|
| 512 |
+
AVLV.US,D,20231005,000000,51.51,51.62,51.25,51.5,177782,0
|
| 513 |
+
AVLV.US,D,20231006,000000,51.33,52.27,51.06,52,161031,0
|
| 514 |
+
AVLV.US,D,20231009,000000,51.91,52.7095,51.91,52.58,212168,0
|
| 515 |
+
AVLV.US,D,20231010,000000,52.72,53.2597,52.72,52.94,209092,0
|
| 516 |
+
AVLV.US,D,20231011,000000,52.96,53.082,52.67,53.03,114958,0
|
| 517 |
+
AVLV.US,D,20231012,000000,53.17,53.17,52.28,52.6,159547,0
|
| 518 |
+
AVLV.US,D,20231013,000000,52.86,53.06,52.3372,52.47,85530,0
|
| 519 |
+
AVLV.US,D,20231016,000000,52.81,53.26,52.81,53.17,128874,0
|
| 520 |
+
AVLV.US,D,20231017,000000,52.85,53.66,52.85,53.52,116854,0
|
| 521 |
+
AVLV.US,D,20231018,000000,53.31,53.31,52.6227,52.72,164581,0
|
| 522 |
+
AVLV.US,D,20231019,000000,52.73,52.91,52.08,52.18,183125,0
|
| 523 |
+
AVLV.US,D,20231020,000000,52.11,52.162,51.5,51.53,162809,0
|
| 524 |
+
AVLV.US,D,20231023,000000,51.31,51.64,51.12,51.18,145655,0
|
| 525 |
+
AVLV.US,D,20231024,000000,51.41,51.66,51.16,51.35,254778,0
|
| 526 |
+
AVLV.US,D,20231025,000000,51.01,51.08,50.5603,50.69,220774,0
|
| 527 |
+
AVLV.US,D,20231026,000000,50.49,50.79,50.23,50.42,224282,0
|
| 528 |
+
AVLV.US,D,20231027,000000,50.48,50.48,49.82,49.96,183930,0
|
| 529 |
+
AVLV.US,D,20231030,000000,50.25,50.5808,50.0484,50.47,162132,0
|
| 530 |
+
AVLV.US,D,20231031,000000,50.48,50.77,50.3,50.72,269742,0
|
| 531 |
+
AVLV.US,D,20231101,000000,50.85,51.16,50.59,51.11,172764,0
|
| 532 |
+
AVLV.US,D,20231102,000000,51.47,52.16,51.47,52.14,187117,0
|
| 533 |
+
AVLV.US,D,20231103,000000,52.5,52.89,52.5,52.71,292491,0
|
| 534 |
+
AVLV.US,D,20231106,000000,52.79,52.84,52.22,52.43,162173,0
|
| 535 |
+
AVLV.US,D,20231107,000000,52.2,52.27,52.02,52.19,194114,0
|
| 536 |
+
AVLV.US,D,20231108,000000,52.2,52.2855,51.86,51.98,418265,0
|
| 537 |
+
AVLV.US,D,20231109,000000,52.12,52.12,51.54,51.59,311223,0
|
| 538 |
+
AVLV.US,D,20231110,000000,51.86,52.38,51.6723,52.35,199487,0
|
| 539 |
+
AVLV.US,D,20231113,000000,52.16,52.44,52.09,52.32,303093,0
|
| 540 |
+
AVLV.US,D,20231114,000000,53.12,53.72,53.12,53.55,446104,0
|
| 541 |
+
AVLV.US,D,20231115,000000,53.66,54.15,53.66,53.81,431989,0
|
| 542 |
+
AVLV.US,D,20231116,000000,53.63,53.69,53.11,53.35,293310,0
|
| 543 |
+
AVLV.US,D,20231117,000000,53.55,53.83,53.48,53.78,327462,0
|
| 544 |
+
AVLV.US,D,20231120,000000,53.72,54.15,53.67,54.03,388685,0
|
| 545 |
+
AVLV.US,D,20231121,000000,53.87,53.93,53.73,53.84,523130,0
|
| 546 |
+
AVLV.US,D,20231122,000000,53.85,54.18,53.85,54.08,275080,0
|
| 547 |
+
AVLV.US,D,20231124,000000,54.04,54.3089,54.04,54.19,63033,0
|
| 548 |
+
AVLV.US,D,20231127,000000,54.05,54.11,53.9528,54.06,303840,0
|
| 549 |
+
AVLV.US,D,20231128,000000,54.01,54.2408,53.8304,53.98,224361,0
|
| 550 |
+
AVLV.US,D,20231129,000000,54.28,54.45,53.97,54.04,240358,0
|
| 551 |
+
AVLV.US,D,20231130,000000,54.24,54.45,54.06,54.42,241638,0
|
| 552 |
+
AVLV.US,D,20231201,000000,54.42,55.34,54.42,55.24,246231,0
|
| 553 |
+
AVLV.US,D,20231204,000000,54.92,55.28,54.9018,55.18,153657,0
|
| 554 |
+
AVLV.US,D,20231205,000000,54.99,55.08,54.78,54.86,641907,0
|
| 555 |
+
AVLV.US,D,20231206,000000,54.97,55.24,54.6,54.63,243925,0
|
| 556 |
+
AVLV.US,D,20231207,000000,54.88,55.05,54.82,55.01,282932,0
|
| 557 |
+
AVLV.US,D,20231208,000000,54.99,55.38,54.965,55.23,286779,0
|
| 558 |
+
AVLV.US,D,20231211,000000,55.29,55.54,55.23,55.51,239222,0
|
| 559 |
+
AVLV.US,D,20231212,000000,55.46,55.57,55.2494,55.46,265206,0
|
| 560 |
+
AVLV.US,D,20231213,000000,55.53,56.395,55.3,56.39,304737,0
|
| 561 |
+
AVLV.US,D,20231214,000000,56.78,57.53,56.78,57.48,328706,0
|
| 562 |
+
AVLV.US,D,20231215,000000,57.4,57.48,57.19,57.27,228362,0
|
| 563 |
+
AVLV.US,D,20231218,000000,57.33,57.45,57.21,57.28,149583,0
|
| 564 |
+
AVLV.US,D,20231219,000000,57.44,57.85,57.36,57.85,181318,0
|
| 565 |
+
AVLV.US,D,20231220,000000,57.73,57.99,56.95,56.96,395304,0
|
| 566 |
+
AVLV.US,D,20231221,000000,57.31,57.57,57.095,57.55,247790,0
|
| 567 |
+
AVLV.US,D,20231222,000000,57.73,57.92,57.497,57.71,598341,0
|
| 568 |
+
AVLV.US,D,20231226,000000,57.82,58.17,57.82,58.02,139699,0
|
| 569 |
+
AVLV.US,D,20231227,000000,58.03,58.16,57.92,58.08,184893,0
|
| 570 |
+
AVLV.US,D,20231228,000000,57.99,58.14,57.93,57.98,164284,0
|
| 571 |
+
AVLV.US,D,20231229,000000,57.9,58.0486,57.5948,57.76,279083,0
|
| 572 |
+
AVLV.US,D,20240102,000000,57.44,57.86,57.4,57.63,243549,0
|
| 573 |
+
AVLV.US,D,20240103,000000,57.27,57.47,57.01,57.12,215410,0
|
| 574 |
+
AVLV.US,D,20240104,000000,57.15,57.33,56.83,56.83,139122,0
|
| 575 |
+
AVLV.US,D,20240105,000000,56.8,57.37,56.8,57.11,144819,0
|
| 576 |
+
AVLV.US,D,20240108,000000,57.02,57.55,56.78,57.55,159283,0
|
| 577 |
+
AVLV.US,D,20240109,000000,57.31,57.31,56.98,57.21,107783,0
|
| 578 |
+
AVLV.US,D,20240110,000000,57.23,57.38,57.08,57.34,117665,0
|
| 579 |
+
AVLV.US,D,20240111,000000,57.37,57.37,56.82,57.23,191163,0
|
| 580 |
+
AVLV.US,D,20240112,000000,57.5,57.5884,57.07,57.23,297818,0
|
| 581 |
+
AVLV.US,D,20240116,000000,56.95,56.9989,56.65,56.83,148340,0
|
| 582 |
+
AVLV.US,D,20240117,000000,56.35,56.5899,56.1906,56.46,104445,0
|
| 583 |
+
AVLV.US,D,20240118,000000,56.59,56.9014,56.34,56.87,211087,0
|
| 584 |
+
AVLV.US,D,20240119,000000,57.11,57.53,56.83,57.48,199981,0
|
| 585 |
+
AVLV.US,D,20240122,000000,57.6,57.9,57.6,57.79,153797,0
|
| 586 |
+
AVLV.US,D,20240123,000000,57.92,57.989,57.6143,57.78,140104,0
|
| 587 |
+
AVLV.US,D,20240124,000000,58.1,58.1974,57.7348,57.8,211229,0
|
| 588 |
+
AVLV.US,D,20240125,000000,58.2,58.42,58.03,58.42,396335,0
|
| 589 |
+
AVLV.US,D,20240126,000000,58.43,58.635,58.31,58.49,334869,0
|
| 590 |
+
AVLV.US,D,20240129,000000,58.47,58.8057,58.27,58.79,136685,0
|
| 591 |
+
AVLV.US,D,20240130,000000,58.58,59.04,58.58,58.97,251239,0
|
| 592 |
+
AVLV.US,D,20240131,000000,58.73,58.78,57.98,57.98,587587,0
|
| 593 |
+
AVLV.US,D,20240201,000000,58.23,58.43,57.8,58.41,294359,0
|
| 594 |
+
AVLV.US,D,20240202,000000,58.41,59.1694,58.29,58.95,142644,0
|
| 595 |
+
AVLV.US,D,20240205,000000,58.76,58.76,58.17,58.51,150357,0
|
| 596 |
+
AVLV.US,D,20240206,000000,58.68,58.785,58.5301,58.69,143345,0
|
| 597 |
+
AVLV.US,D,20240207,000000,58.97,59.12,58.805,59.02,141060,0
|
| 598 |
+
AVLV.US,D,20240208,000000,59.06,59.3,58.98,59.28,179148,0
|
| 599 |
+
AVLV.US,D,20240209,000000,59.36,59.496,59.18,59.45,151297,0
|
| 600 |
+
AVLV.US,D,20240212,000000,59.5,60.0571,59.5,59.85,120980,0
|
| 601 |
+
AVLV.US,D,20240213,000000,59.04,59.09,58.46,58.82,400604,0
|
| 602 |
+
AVLV.US,D,20240214,000000,59.22,59.37,58.89,59.33,243998,0
|
| 603 |
+
AVLV.US,D,20240215,000000,59.54,60.175,59.54,60.08,183783,0
|
| 604 |
+
AVLV.US,D,20240216,000000,60.04,60.268,59.82,59.86,310100,0
|
| 605 |
+
AVLV.US,D,20240220,000000,59.69,59.785,59.528,59.65,714060,0
|
| 606 |
+
AVLV.US,D,20240221,000000,59.71,59.99,59.59,59.95,1249828,0
|
| 607 |
+
AVLV.US,D,20240222,000000,60.31,60.8,60.16,60.67,1008677,0
|
| 608 |
+
AVLV.US,D,20240223,000000,60.75,60.91,60.63,60.79,782983,0
|
| 609 |
+
AVLV.US,D,20240226,000000,60.78,60.96,60.63,60.71,1054772,0
|
| 610 |
+
AVLV.US,D,20240227,000000,60.9,60.97,60.7701,60.97,1028648,0
|
| 611 |
+
AVLV.US,D,20240228,000000,60.84,61.06,60.71,60.86,833695,0
|
| 612 |
+
AVLV.US,D,20240229,000000,61.16,61.31,60.91,61.19,265593,0
|
| 613 |
+
AVLV.US,D,20240301,000000,61.33,61.635,61.16,61.58,237302,0
|
| 614 |
+
AVLV.US,D,20240304,000000,61.6,61.76,61.46,61.48,304014,0
|
| 615 |
+
AVLV.US,D,20240305,000000,61.36,61.78,61.2145,61.44,351424,0
|
| 616 |
+
AVLV.US,D,20240306,000000,61.78,61.88,61.44,61.64,317035,0
|
| 617 |
+
AVLV.US,D,20240307,000000,61.98,62.255,61.97,62.12,774151,0
|
| 618 |
+
AVLV.US,D,20240308,000000,62.17,62.3699,61.79,61.89,333668,0
|
| 619 |
+
AVLV.US,D,20240311,000000,61.82,61.88,61.36,61.87,205267,0
|
| 620 |
+
AVLV.US,D,20240312,000000,61.97,62.31,61.7,62.21,598633,0
|
| 621 |
+
AVLV.US,D,20240313,000000,62.38,62.66,62.305,62.49,217526,0
|
| 622 |
+
AVLV.US,D,20240314,000000,62.58,62.59,61.845,62.21,450737,0
|
| 623 |
+
AVLV.US,D,20240315,000000,62.03,62.339,61.94,62.14,437589,0
|
| 624 |
+
AVLV.US,D,20240318,000000,62.41,62.54,62.215,62.37,146362,0
|
| 625 |
+
AVLV.US,D,20240319,000000,62.31,62.7903,62.29,62.78,215765,0
|
| 626 |
+
AVLV.US,D,20240320,000000,62.77,63.6,62.6981,63.57,133997,0
|
| 627 |
+
AVLV.US,D,20240321,000000,63.7,63.905,63.62,63.81,446339,0
|
| 628 |
+
AVLV.US,D,20240322,000000,63.7,63.87,63.4586,63.46,134678,0
|
| 629 |
+
AVLV.US,D,20240325,000000,63.49,63.6392,63.355,63.37,225757,0
|
| 630 |
+
AVLV.US,D,20240326,000000,63.57,63.57,63.14,63.18,294990,0
|
| 631 |
+
AVLV.US,D,20240327,000000,63.53,64.02,63.4701,64.02,127976,0
|
| 632 |
+
AVLV.US,D,20240328,000000,64.15,64.4,64.055,64.26,240143,0
|
| 633 |
+
AVLV.US,D,20240401,000000,64.3,64.31,64.0518,64.14,171145,0
|
| 634 |
+
AVLV.US,D,20240402,000000,63.85,63.85,63.5,63.79,209238,0
|
| 635 |
+
AVLV.US,D,20240403,000000,63.77,64.07,63.7606,63.99,190355,0
|
| 636 |
+
AVLV.US,D,20240404,000000,64.5,64.51,63.27,63.38,209210,0
|
| 637 |
+
AVLV.US,D,20240405,000000,63.53,64.11,63.5,63.95,126502,0
|
| 638 |
+
AVLV.US,D,20240408,000000,64.1,64.14,63.865,63.9,134875,0
|
| 639 |
+
AVLV.US,D,20240409,000000,64.12,64.12,63.286,63.8,188066,0
|
| 640 |
+
AVLV.US,D,20240410,000000,63.14,63.4447,62.9,63.15,179697,0
|
| 641 |
+
AVLV.US,D,20240411,000000,63.25,63.355,62.7232,63.24,992482,0
|
| 642 |
+
AVLV.US,D,20240412,000000,62.99,63.055,62.1,62.29,1828766,0
|
| 643 |
+
AVLV.US,D,20240415,000000,62.86,63.01,61.5704,61.76,235653,0
|
| 644 |
+
AVLV.US,D,20240416,000000,61.69,61.69,61.11,61.34,212456,0
|
| 645 |
+
AVLV.US,D,20240417,000000,61.6,61.62,60.805,61.01,211434,0
|
| 646 |
+
AVLV.US,D,20240418,000000,61.29,61.58,60.86,60.99,259629,0
|
| 647 |
+
AVLV.US,D,20240419,000000,61.03,61.38,60.93,61.16,212559,0
|
| 648 |
+
AVLV.US,D,20240422,000000,61.46,62.045,61.1506,61.64,221121,0
|
| 649 |
+
AVLV.US,D,20240423,000000,61.75,62.2958,61.6401,62.19,167567,0
|
| 650 |
+
AVLV.US,D,20240424,000000,62.11,62.29,61.7801,62.15,270183,0
|
| 651 |
+
AVLV.US,D,20240425,000000,61.5,61.8611,61.0299,61.77,223313,0
|
| 652 |
+
AVLV.US,D,20240426,000000,61.8,62.178,61.6993,61.97,500219,0
|
| 653 |
+
AVLV.US,D,20240429,000000,62.11,62.3,61.99,62.29,269498,0
|
| 654 |
+
AVLV.US,D,20240430,000000,61.97,61.97,61,61,340966,0
|
| 655 |
+
AVLV.US,D,20240501,000000,60.92,61.63,60.68,60.74,306612,0
|
| 656 |
+
AVLV.US,D,20240502,000000,61.22,61.53,60.76,61.41,867904,0
|
| 657 |
+
AVLV.US,D,20240503,000000,62.05,62.17,61.6407,61.94,290730,0
|
| 658 |
+
AVLV.US,D,20240506,000000,62.32,62.51,62.27,62.51,213118,0
|
| 659 |
+
AVLV.US,D,20240507,000000,62.66,62.83,62.57,62.57,250139,0
|
| 660 |
+
AVLV.US,D,20240508,000000,62.31,62.6799,62.31,62.62,273280,0
|
| 661 |
+
AVLV.US,D,20240509,000000,62.67,63.1945,62.6012,63.17,299014,0
|
| 662 |
+
AVLV.US,D,20240510,000000,63.39,63.39,63.06,63.21,561973,0
|
| 663 |
+
AVLV.US,D,20240513,000000,63.41,63.42,63,63.07,149499,0
|
| 664 |
+
AVLV.US,D,20240514,000000,63.27,63.35,63.1,63.32,332396,0
|
| 665 |
+
AVLV.US,D,20240515,000000,63.63,63.71,63.3501,63.68,156205,0
|
| 666 |
+
AVLV.US,D,20240516,000000,63.76,63.82,63.45,63.46,196470,0
|
| 667 |
+
AVLV.US,D,20240517,000000,63.49,63.66,63.465,63.66,238570,0
|
| 668 |
+
AVLV.US,D,20240520,000000,63.7,63.87,63.49,63.54,160340,0
|
| 669 |
+
AVLV.US,D,20240521,000000,63.5,63.52,63.285,63.42,236220,0
|
| 670 |
+
AVLV.US,D,20240522,000000,63.28,63.31,62.79,63,210416,0
|
| 671 |
+
AVLV.US,D,20240523,000000,63.21,63.21,62.23,62.38,200215,0
|
| 672 |
+
AVLV.US,D,20240524,000000,62.73,62.9826,62.6784,62.92,157004,0
|
| 673 |
+
AVLV.US,D,20240528,000000,62.96,63.02,62.478,62.72,141379,0
|
| 674 |
+
AVLV.US,D,20240529,000000,62.24,62.294,62.04,62.065,257796,0
|
| 675 |
+
AVLV.US,D,20240530,000000,62.15,62.61,62.15,62.51,233759,0
|
| 676 |
+
AVLV.US,D,20240531,000000,62.7,63.36,62.33,63.3,187638,0
|
| 677 |
+
AVLV.US,D,20240603,000000,63.51,63.51,62.23,62.72,300737,0
|
| 678 |
+
AVLV.US,D,20240604,000000,62.56,62.56,62.06,62.26,205432,0
|
| 679 |
+
AVLV.US,D,20240605,000000,62.49,62.72,62.23,62.715,183517,0
|
| 680 |
+
AVLV.US,D,20240606,000000,62.61,62.8569,62.47,62.61,276088,0
|
| 681 |
+
AVLV.US,D,20240607,000000,62.43,62.9193,62.32,62.51,125754,0
|
| 682 |
+
AVLV.US,D,20240610,000000,62.37,62.88,62.33,62.81,175252,0
|
| 683 |
+
AVLV.US,D,20240611,000000,62.63,62.63,62.1589,62.6,210824,0
|
| 684 |
+
AVLV.US,D,20240612,000000,63.31,63.4586,62.75,62.93,190325,0
|
| 685 |
+
AVLV.US,D,20240613,000000,62.93,62.93,62.34,62.68,569591,0
|
| 686 |
+
AVLV.US,D,20240614,000000,62.24,62.3026,61.8025,62.19,223355,0
|
| 687 |
+
AVLV.US,D,20240617,000000,62.13,62.89,61.98,62.78,211170,0
|
| 688 |
+
AVLV.US,D,20240618,000000,62.93,63.16,62.88,62.94,266413,0
|
| 689 |
+
AVLV.US,D,20240620,000000,62.99,63.154,62.9,63.06,306989,0
|
| 690 |
+
AVLV.US,D,20240621,000000,63.24,63.24,62.593,62.93,280423,0
|
| 691 |
+
AVLV.US,D,20240624,000000,62.81,63.3885,62.805,63.15,408634,0
|
| 692 |
+
AVLV.US,D,20240625,000000,63.23,63.23,62.63,62.87,355403,0
|
| 693 |
+
AVLV.US,D,20240626,000000,62.73,62.903,62.5895,62.85,724462,0
|
| 694 |
+
AVLV.US,D,20240627,000000,62.87,62.9368,62.58,62.83,354263,0
|
| 695 |
+
AVLV.US,D,20240628,000000,62.98,63.294,62.64,62.84,286723,0
|
| 696 |
+
AVLV.US,D,20240701,000000,63.12,63.2399,62.485,62.73,388133,0
|
| 697 |
+
AVLV.US,D,20240702,000000,62.69,62.92,62.615,62.9,328687,0
|
| 698 |
+
AVLV.US,D,20240703,000000,63.01,63.158,62.85,62.99,122780,0
|
| 699 |
+
AVLV.US,D,20240705,000000,62.94,63.0358,62.6,62.88,358162,0
|
| 700 |
+
AVLV.US,D,20240708,000000,63.01,63.19,62.7595,62.89,199372,0
|
| 701 |
+
AVLV.US,D,20240709,000000,62.89,63.23,62.74,62.8,779067,0
|
| 702 |
+
AVLV.US,D,20240710,000000,62.99,63.37,62.8351,63.31,241007,0
|
| 703 |
+
AVLV.US,D,20240711,000000,63.52,63.809,63.4556,63.75,318963,0
|
| 704 |
+
AVLV.US,D,20240712,000000,63.94,64.39,63.86,64.07,314601,0
|
| 705 |
+
AVLV.US,D,20240715,000000,64.29,64.895,64.25,64.56,486207,0
|
| 706 |
+
AVLV.US,D,20240716,000000,64.74,65.615,64.67,65.61,341756,0
|
| 707 |
+
AVLV.US,D,20240717,000000,65.19,65.49,65,65.02,283806,0
|
| 708 |
+
AVLV.US,D,20240718,000000,65.07,65.46,64.379,64.53,250264,0
|
| 709 |
+
AVLV.US,D,20240719,000000,64.45,64.54,63.89,63.95,223756,0
|
| 710 |
+
AVLV.US,D,20240722,000000,64.25,64.4,63.74,64.36,230239,0
|
| 711 |
+
AVLV.US,D,20240723,000000,64.06,64.1757,63.88,63.89,646256,0
|
| 712 |
+
AVLV.US,D,20240724,000000,63.69,63.74,62.885,62.94,278275,0
|
| 713 |
+
AVLV.US,D,20240725,000000,62.99,63.91,62.91,63.07,431728,0
|
| 714 |
+
AVLV.US,D,20240726,000000,63.62,64.2199,63.55,63.98,258785,0
|
| 715 |
+
AVLV.US,D,20240729,000000,64.17,64.17,63.62,63.83,205777,0
|
| 716 |
+
AVLV.US,D,20240730,000000,63.93,64.325,63.855,64.05,296972,0
|
| 717 |
+
AVLV.US,D,20240731,000000,64.6,65.12,64.36,64.53,222414,0
|
| 718 |
+
AVLV.US,D,20240801,000000,64.75,64.82,62.87,63.26,268902,0
|
| 719 |
+
AVLV.US,D,20240802,000000,62.34,62.42,61.16,61.57,376063,0
|
| 720 |
+
AVLV.US,D,20240805,000000,59.5,60.675,59.22,60.05,589612,0
|
| 721 |
+
AVLV.US,D,20240806,000000,60.12,61.43,60.12,60.63,539553,0
|
| 722 |
+
AVLV.US,D,20240807,000000,61.39,61.72,60.27,60.28,245730,0
|
| 723 |
+
AVLV.US,D,20240808,000000,60.78,61.68,60.78,61.66,227911,0
|
| 724 |
+
AVLV.US,D,20240809,000000,61.54,61.98,61.29,61.83,234666,0
|
| 725 |
+
AVLV.US,D,20240812,000000,62.02,62.02,61.54,61.7,200557,0
|
| 726 |
+
AVLV.US,D,20240813,000000,61.94,62.18,61.5001,62.18,316175,0
|
| 727 |
+
AVLV.US,D,20240814,000000,62.3,62.33,61.93,62.2,205056,0
|
| 728 |
+
AVLV.US,D,20240815,000000,63.1,63.503,62.95,63.41,186095,0
|
| 729 |
+
AVLV.US,D,20240816,000000,63.15,63.5645,63.15,63.48,152357,0
|
| 730 |
+
AVLV.US,D,20240819,000000,63.46,63.92,63.46,63.92,134585,0
|
| 731 |
+
AVLV.US,D,20240820,000000,63.82,63.9,63.3697,63.43,254381,0
|
| 732 |
+
AVLV.US,D,20240821,000000,63.83,64.098,63.7,63.97,202332,0
|
| 733 |
+
AVLV.US,D,20240822,000000,64.07,64.15,63.6,63.7,229353,0
|
| 734 |
+
AVLV.US,D,20240823,000000,64.18,64.79,64.08,64.74,197442,0
|
| 735 |
+
AVLV.US,D,20240826,000000,65.02,65.115,64.6755,64.72,198868,0
|
| 736 |
+
AVLV.US,D,20240827,000000,64.61,64.739,64.47,64.63,207413,0
|
| 737 |
+
AVLV.US,D,20240828,000000,64.5,64.63,64.05,64.37,225479,0
|
| 738 |
+
AVLV.US,D,20240829,000000,64.81,65.04,64.3,64.62,189100,0
|
| 739 |
+
AVLV.US,D,20240830,000000,64.8,65.16,64.36,65.13,185304,0
|
| 740 |
+
AVLV.US,D,20240903,000000,64.81,64.81,63.58,63.81,182544,0
|
| 741 |
+
AVLV.US,D,20240904,000000,63.64,63.93,63.34,63.47,465901,0
|
| 742 |
+
AVLV.US,D,20240905,000000,63.57,63.62,62.9,63.11,399901,0
|
| 743 |
+
AVLV.US,D,20240906,000000,63.2,63.47,62.17,62.25,253241,0
|
| 744 |
+
AVLV.US,D,20240909,000000,62.56,63.14,62.56,62.83,161023,0
|
| 745 |
+
AVLV.US,D,20240910,000000,62.94,62.94,61.96,62.45,177018,0
|
| 746 |
+
AVLV.US,D,20240911,000000,62.33,62.72,61.33,62.62,601665,0
|
| 747 |
+
AVLV.US,D,20240912,000000,62.78,63.295,62.54,63.26,270899,0
|
| 748 |
+
AVLV.US,D,20240913,000000,63.58,64.03,63.58,63.88,133621,0
|
| 749 |
+
AVLV.US,D,20240916,000000,64.07,64.33,63.945,64.26,216681,0
|
| 750 |
+
AVLV.US,D,20240917,000000,64.5,64.9358,64.41,64.67,199821,0
|
| 751 |
+
AVLV.US,D,20240918,000000,64.8,65.4299,64.6405,64.74,191881,0
|
| 752 |
+
AVLV.US,D,20240919,000000,65.85,66.07,65.34,65.76,147346,0
|
| 753 |
+
AVLV.US,D,20240920,000000,65.48,65.58,65.165,65.48,524997,0
|
| 754 |
+
AVLV.US,D,20240923,000000,65.4,65.57,65.23,65.5,346447,0
|
| 755 |
+
AVLV.US,D,20240924,000000,65.79,65.81,65.45,65.65,239292,0
|
| 756 |
+
AVLV.US,D,20240925,000000,65.6,65.6,65.01,65.11,244059,0
|
| 757 |
+
AVLV.US,D,20240926,000000,65.41,65.66,65.22,65.36,341333,0
|
| 758 |
+
AVLV.US,D,20240927,000000,65.64,66,65.49,65.66,397252,0
|
| 759 |
+
AVLV.US,D,20240930,000000,65.61,65.86,65.22,65.83,172918,0
|
| 760 |
+
AVLV.US,D,20241001,000000,65.77,65.8999,65.16,65.69,346940,0
|
| 761 |
+
AVLV.US,D,20241002,000000,65.57,65.7976,65.4716,65.59,202770,0
|
| 762 |
+
AVLV.US,D,20241003,000000,65.32,65.6,65.03,65.51,412752,0
|
| 763 |
+
AVLV.US,D,20241004,000000,66.17,66.35,65.7768,66.35,180590,0
|
| 764 |
+
AVLV.US,D,20241007,000000,66.1,66.13,65.48,65.72,182756,0
|
| 765 |
+
AVLV.US,D,20241008,000000,65.78,65.82,65.42,65.78,259308,0
|
| 766 |
+
AVLV.US,D,20241009,000000,65.68,66.35,65.68,66.28,166683,0
|
| 767 |
+
AVLV.US,D,20241010,000000,66.25,66.299,65.94,66.11,142798,0
|
| 768 |
+
AVLV.US,D,20241011,000000,66.29,67.01,66.29,66.93,133276,0
|
| 769 |
+
AVLV.US,D,20241014,000000,66.9,67.275,66.76,67.23,138876,0
|
| 770 |
+
AVLV.US,D,20241015,000000,67.08,67.5,66.84,66.89,870437,0
|
| 771 |
+
AVLV.US,D,20241016,000000,67.04,67.36,67.04,67.25,176585,0
|
| 772 |
+
AVLV.US,D,20241017,000000,67.51,67.51,67.1895,67.26,198956,0
|
| 773 |
+
AVLV.US,D,20241018,000000,67.36,67.41,67.1088,67.34,308986,0
|
| 774 |
+
AVLV.US,D,20241021,000000,67.37,67.37,66.6858,66.82,194876,0
|
| 775 |
+
AVLV.US,D,20241022,000000,66.57,66.8398,66.39,66.75,155535,0
|
| 776 |
+
AVLV.US,D,20241023,000000,66.59,66.76,65.955,66.32,173340,0
|
| 777 |
+
AVLV.US,D,20241024,000000,66.63,66.63,66.1201,66.53,238245,0
|
| 778 |
+
AVLV.US,D,20241025,000000,66.9,66.94,66.21,66.31,315710,0
|
| 779 |
+
AVLV.US,D,20241028,000000,66.49,66.835,66.4823,66.77,163568,0
|
| 780 |
+
AVLV.US,D,20241029,000000,66.51,66.59,66.186,66.45,176235,0
|
| 781 |
+
AVLV.US,D,20241030,000000,66.42,66.89,66.35,66.42,225382,0
|
| 782 |
+
AVLV.US,D,20241031,000000,66.46,66.46,65.91,65.91,215472,0
|
| 783 |
+
AVLV.US,D,20241101,000000,66.29,66.525,65.86,65.92,183785,0
|
| 784 |
+
AVLV.US,D,20241104,000000,66,66.3,65.82,65.98,235344,0
|
| 785 |
+
AVLV.US,D,20241105,000000,66.09,66.795,65.97,66.78,257599,0
|
| 786 |
+
AVLV.US,D,20241106,000000,68.62,69.49,68.43,69.37,210898,0
|
| 787 |
+
AVLV.US,D,20241107,000000,69.44,69.44,69.06,69.14,269221,0
|
| 788 |
+
AVLV.US,D,20241108,000000,69.23,69.43,69.0288,69.29,318986,0
|
| 789 |
+
AVLV.US,D,20241111,000000,69.667,69.929,69.615,69.77,270088,0
|
| 790 |
+
AVLV.US,D,20241112,000000,69.7395,69.8,69.16,69.41,287797,0
|
| 791 |
+
AVLV.US,D,20241113,000000,69.445,69.71,69.2399,69.4,196677,0
|
| 792 |
+
AVLV.US,D,20241114,000000,69.585,69.59,69.081,69.2,243099,0
|
| 793 |
+
AVLV.US,D,20241115,000000,69.115,69.24,68.59,68.69,266418,0
|
| 794 |
+
AVLV.US,D,20241118,000000,69,69.201,68.85,69.03,324607,0
|
| 795 |
+
AVLV.US,D,20241119,000000,68.5,68.9499,68.3299,68.83,377021,0
|
| 796 |
+
AVLV.US,D,20241120,000000,68.83,68.91,68.36,68.85,347874,0
|
| 797 |
+
AVLV.US,D,20241121,000000,69.02,69.8199,68.8614,69.71,337611,0
|
| 798 |
+
AVLV.US,D,20241122,000000,69.9,70.46,69.85,70.41,272364,0
|
| 799 |
+
AVLV.US,D,20241125,000000,71.155,71.37,70.92,71.1,310777,0
|
| 800 |
+
AVLV.US,D,20241126,000000,70.94603,71.06,70.6991,70.97,249648,0
|
| 801 |
+
AVLV.US,D,20241127,000000,71.15,71.35,70.888,70.93,204206,0
|
| 802 |
+
AVLV.US,D,20241129,000000,71.2875,71.39,71.1,71.22,85744,0
|
| 803 |
+
AVLV.US,D,20241202,000000,71.3,71.34,70.86,71.1,210912,0
|
| 804 |
+
AVLV.US,D,20241203,000000,71.2443,71.3,70.8,70.95,267584,0
|
| 805 |
+
AVLV.US,D,20241204,000000,70.94,71.04,70.33,70.73,299263,0
|
| 806 |
+
AVLV.US,D,20241205,000000,70.8936,70.95,70.515,70.55,222839,0
|
| 807 |
+
AVLV.US,D,20241206,000000,70.8206,70.8408,70.36,70.45,180474,0
|
| 808 |
+
AVLV.US,D,20241209,000000,70.71,70.71,69.85,69.85,223803,0
|
| 809 |
+
AVLV.US,D,20241210,000000,69.75,70.07,69.5699,69.71,322380,0
|
| 810 |
+
AVLV.US,D,20241211,000000,70.01,70.21,69.981,70.04,436221,0
|
| 811 |
+
AVLV.US,D,20241212,000000,69.961,70.1,69.65,69.65,394571,0
|
| 812 |
+
AVLV.US,D,20241213,000000,69.61,69.77,69.34,69.42,340600,0
|
| 813 |
+
AVLV.US,D,20241216,000000,69.364,69.49,69.055,69.13,452012,0
|
| 814 |
+
AVLV.US,D,20241217,000000,68.56,68.56,68.17,68.28,256360,0
|
| 815 |
+
AVLV.US,D,20241218,000000,68.3874,68.4723,66.27,66.28,344247,0
|
| 816 |
+
AVLV.US,D,20241219,000000,66.84,67.07,66.125,66.15,357139,0
|
| 817 |
+
AVLV.US,D,20241220,000000,65.91,67.34,65.9,66.85,710894,0
|
| 818 |
+
AVLV.US,D,20241223,000000,66.8599,67.12,66.4,67.08,550783,0
|
| 819 |
+
AVLV.US,D,20241224,000000,67.128,67.68,67.0101,67.68,182665,0
|
| 820 |
+
AVLV.US,D,20241226,000000,67.483,67.855,67.38,67.77,190962,0
|
| 821 |
+
AVLV.US,D,20241227,000000,67.44,67.72,66.9,67.26,284151,0
|
| 822 |
+
AVLV.US,D,20241230,000000,66.57,67.02,66.16,66.64,274642,0
|
| 823 |
+
AVLV.US,D,20241231,000000,66.97,67.1201,66.62,66.77,307480,0
|
| 824 |
+
AVLV.US,D,20250102,000000,67.2545,67.47,66.4,66.71,357507,0
|
| 825 |
+
AVLV.US,D,20250103,000000,67.11,67.42,66.73,67.33,264383,0
|
| 826 |
+
AVLV.US,D,20250106,000000,67.77,68.24,67.55,67.66,287301,0
|
| 827 |
+
AVLV.US,D,20250107,000000,67.87,67.975,67.21,67.47,328456,0
|
| 828 |
+
AVLV.US,D,20250108,000000,67.2,67.5,66.92,67.5,262610,0
|
| 829 |
+
AVLV.US,D,20250110,000000,67.3,67.42,66.67,66.81,397511,0
|
| 830 |
+
AVLV.US,D,20250113,000000,66.5,67.26,66.48,67.23,427969,0
|
| 831 |
+
AVLV.US,D,20250114,000000,67.49,67.82,67.2035,67.8,830561,0
|
| 832 |
+
AVLV.US,D,20250115,000000,68.7802,68.85,68.5,68.62,905472,0
|
| 833 |
+
AVLV.US,D,20250116,000000,68.6,69.05,68.59,68.95,419637,0
|
| 834 |
+
AVLV.US,D,20250117,000000,69.29,69.5297,69.22,69.37,358798,0
|
| 835 |
+
AVLV.US,D,20250121,000000,69.7628,69.97,69.655,69.95,351560,0
|
| 836 |
+
AVLV.US,D,20250122,000000,69.97,70.06,69.63,69.66,448296,0
|
| 837 |
+
AVLV.US,D,20250123,000000,69.74,70.048,69.68,69.96,565522,0
|
| 838 |
+
AVLV.US,D,20250124,000000,70.08,70.084,69.76,69.84,525007,0
|
| 839 |
+
AVLV.US,D,20250127,000000,69.53,70.05,69.28,70.03,638792,0
|
| 840 |
+
AVLV.US,D,20250128,000000,70,70.32,69.88,70.11,356902,0
|
| 841 |
+
AVLV.US,D,20250129,000000,70.28,70.5906,70.03,70.18,505966,0
|
| 842 |
+
AVLV.US,D,20250130,000000,70.33,70.6957,70.0817,70.42,429028,0
|
| 843 |
+
AVLV.US,D,20250131,000000,70.51,70.6,69.49,69.59,364716,0
|
| 844 |
+
AVLV.US,D,20250203,000000,68.399,69.37,68.23,69.04,379602,0
|
| 845 |
+
AVLV.US,D,20250204,000000,68.99,69.66,68.93,69.57,489553,0
|
| 846 |
+
AVLV.US,D,20250205,000000,69.45,69.68,69.145,69.63,299167,0
|
| 847 |
+
AVLV.US,D,20250206,000000,70,70,69.28,69.7,437932,0
|
| 848 |
+
AVLV.US,D,20250207,000000,69.8446,69.8446,69.0452,69.09,484646,0
|
| 849 |
+
AVLV.US,D,20250210,000000,69.386,69.54,69.13,69.28,319804,0
|
| 850 |
+
AVLV.US,D,20250211,000000,69.15,69.53,69.07,69.47,341401,0
|
| 851 |
+
AVLV.US,D,20250212,000000,68.82,69.2424,68.815,68.99,350550,0
|
| 852 |
+
AVLV.US,D,20250213,000000,69.05,69.66,69.04,69.6,439230,0
|
| 853 |
+
AVLV.US,D,20250214,000000,69.8555,70.03,69.76,69.79,397622,0
|
| 854 |
+
AVLV.US,D,20250218,000000,69.98,70.27,69.79,70.27,347155,0
|
| 855 |
+
AVLV.US,D,20250219,000000,70.06,70.32,69.9321,70.27,441213,0
|
| 856 |
+
AVLV.US,D,20250220,000000,70.07,70.19,69.34,69.77,479371,0
|
| 857 |
+
AVLV.US,D,20250221,000000,69.7,69.86,68.29,68.43,345163,0
|
| 858 |
+
AVLV.US,D,20250224,000000,68.6775,68.79,68.22,68.44,517977,0
|
| 859 |
+
AVLV.US,D,20250225,000000,68.57,68.725,67.77,68.32,386881,0
|
| 860 |
+
AVLV.US,D,20250226,000000,68.525,68.89,68.13,68.26,367819,0
|
| 861 |
+
AVLV.US,D,20250227,000000,68.48,68.72,67.81,67.83,1092957,0
|
| 862 |
+
AVLV.US,D,20250228,000000,67.83,68.78,67.68,68.75,346143,0
|
| 863 |
+
AVLV.US,D,20250303,000000,68.99,69.2779,67.0754,67.48,884557,0
|
| 864 |
+
AVLV.US,D,20250304,000000,66.78,67.112,65.64,66.11,502733,0
|
| 865 |
+
AVLV.US,D,20250305,000000,66.095,66.94,65.61,66.69,526057,0
|
| 866 |
+
AVLV.US,D,20250306,000000,66.18,66.78,65.7703,66.16,678623,0
|
| 867 |
+
AVLV.US,D,20250307,000000,65.985,66.79,65.4323,66.6,827919,0
|
| 868 |
+
AVLV.US,D,20250310,000000,65.97,66.18,64.7696,65.32,502041,0
|
| 869 |
+
AVLV.US,D,20250311,000000,65.16,65.24,64.01,64.48,3965467,0
|
| 870 |
+
AVLV.US,D,20250312,000000,64.91,65.055,63.9034,64.34,2892229,0
|
| 871 |
+
AVLV.US,D,20250313,000000,64.265,64.535,63.29,63.51,653333,0
|
| 872 |
+
AVLV.US,D,20250314,000000,64.16,64.955,63.935,64.83,539591,0
|
| 873 |
+
AVLV.US,D,20250317,000000,64.835,65.81,64.76,65.56,607522,0
|
| 874 |
+
AVLV.US,D,20250318,000000,65.54,65.54,64.8,65.07,470608,0
|
| 875 |
+
AVLV.US,D,20250319,000000,65.1117,66.125,65.024,65.78,849819,0
|
| 876 |
+
AVLV.US,D,20250320,000000,65.325,66.12,65.29,65.56,484722,0
|
| 877 |
+
AVLV.US,D,20250321,000000,64.9,65.4,64.7,65.38,344573,0
|
| 878 |
+
AVLV.US,D,20250324,000000,66.12,66.81,66.08,66.73,546252,0
|
| 879 |
+
AVLV.US,D,20250325,000000,66.66,66.8,66.29,66.53,682081,0
|
| 880 |
+
AVLV.US,D,20250326,000000,66.71,66.9699,66.129,66.32,713042,0
|
| 881 |
+
AVLV.US,D,20250327,000000,66.15,66.46,65.75,65.98,595547,0
|
| 882 |
+
AVLV.US,D,20250328,000000,65.79,65.85,64.5283,64.68,516325,0
|
| 883 |
+
AVLV.US,D,20250331,000000,64.11,65.49,63.92,65.21,616774,0
|
| 884 |
+
AVLV.US,D,20250401,000000,64.97,65.6,64.55,65.43,660404,0
|
| 885 |
+
AVLV.US,D,20250402,000000,64.92,66.15,64.85,65.94,648327,0
|
| 886 |
+
AVLV.US,D,20250403,000000,63.17,63.58,61.86,61.95,934046,0
|
| 887 |
+
AVLV.US,D,20250404,000000,60.21,60.22,58.15,58.3,2092264,0
|
| 888 |
+
AVLV.US,D,20250407,000000,56.47,60.21,55.67,58.01,1544652,0
|
| 889 |
+
AVLV.US,D,20250408,000000,59.765,59.99,56.105,56.85,1612210,0
|
| 890 |
+
AVLV.US,D,20250409,000000,56.4775,62.22,56.13,61.8,1033412,0
|
| 891 |
+
AVLV.US,D,20250410,000000,60.65,60.78,57.975,59.49,2879889,0
|
| 892 |
+
AVLV.US,D,20250411,000000,59.04,60.63,58.64,60.34,569247,0
|
| 893 |
+
AVLV.US,D,20250414,000000,61.24,61.38,60.3986,60.95,443495,0
|
| 894 |
+
AVLV.US,D,20250415,000000,61.045,61.4612,60.5501,60.68,2830053,0
|
| 895 |
+
AVLV.US,D,20250416,000000,60.465,60.89,59.4225,59.84,2873738,0
|
| 896 |
+
AVLV.US,D,20250417,000000,60.31,60.98,60.16,60.52,4561574,0
|
| 897 |
+
AVLV.US,D,20250421,000000,59.87,60.04,58.6268,59.25,1031907,0
|
| 898 |
+
AVLV.US,D,20250422,000000,59.88,61,59.8,60.67,749890,0
|
| 899 |
+
AVLV.US,D,20250423,000000,61.99,62.68,61.12,61.26,501348,0
|
| 900 |
+
AVLV.US,D,20250424,000000,61.38,62.47,61.17,62.4,1074892,0
|
| 901 |
+
AVLV.US,D,20250425,000000,62.21,62.32,61.81,62.28,279623,0
|
| 902 |
+
AVLV.US,D,20250428,000000,62.49,62.78,61.9723,62.54,385210,0
|
| 903 |
+
AVLV.US,D,20250429,000000,62.2026,62.9301,62.1101,62.8,448159,0
|
| 904 |
+
AVLV.US,D,20250430,000000,61.72,62.72,61.24,62.5,406397,0
|
| 905 |
+
AVLV.US,D,20250501,000000,62.54,63.24,62.5,62.71,463755,0
|
| 906 |
+
AVLV.US,D,20250502,000000,63.435,64.02,63.25,63.9,607928,0
|
| 907 |
+
AVLV.US,D,20250505,000000,63.57,63.89,63.29,63.53,287261,0
|
| 908 |
+
AVLV.US,D,20250506,000000,63.17,63.57,62.9243,63.14,385009,0
|
| 909 |
+
AVLV.US,D,20250507,000000,63.28,63.52,62.82,63.2,402001,0
|
| 910 |
+
AVLV.US,D,20250508,000000,63.74,64.5598,63.55,63.91,530402,0
|
| 911 |
+
AVLV.US,D,20250509,000000,64.155,64.19,63.71,63.87,473867,0
|
| 912 |
+
AVLV.US,D,20250512,000000,66.19,66.2622,65.63,66.14,486153,0
|
| 913 |
+
AVLV.US,D,20250513,000000,66.27,66.7972,66.23,66.47,425409,0
|
| 914 |
+
AVLV.US,D,20250514,000000,66.39,66.5,66.14,66.22,395496,0
|
| 915 |
+
AVLV.US,D,20250515,000000,66.04,66.57,66.01,66.57,319798,0
|
| 916 |
+
AVLV.US,D,20250516,000000,66.64,67.09,66.495,67.07,438159,0
|
| 917 |
+
AVLV.US,D,20250519,000000,66.47,67.03,66.365,66.96,460384,0
|
| 918 |
+
AVLV.US,D,20250520,000000,66.88,67.01,66.4199,66.66,618005,0
|
| 919 |
+
AVLV.US,D,20250521,000000,66.1482,66.249,65.3116,65.38,296769,0
|
| 920 |
+
AVLV.US,D,20250522,000000,65.26,65.67,64.9452,65.31,421535,0
|
| 921 |
+
AVLV.US,D,20250523,000000,64.36,65.05,64.36,64.85,430743,0
|
| 922 |
+
AVLV.US,D,20250527,000000,65.48,66.12,65.21,66.11,398502,0
|
| 923 |
+
AVLV.US,D,20250528,000000,66.22,66.22,65.43,65.52,348919,0
|
| 924 |
+
AVLV.US,D,20250529,000000,65.805,65.89,65.151,65.69,290300,0
|
| 925 |
+
AVLV.US,D,20250530,000000,65.45,65.93,65.23,65.68,366044,0
|
| 926 |
+
AVLV.US,D,20250602,000000,65.66,66.05,65.07,66,323661,0
|
| 927 |
+
AVLV.US,D,20250603,000000,65.9207,66.68,65.87,66.56,261692,0
|
| 928 |
+
AVLV.US,D,20250604,000000,66.65,66.7799,66.25,66.25,268306,0
|
| 929 |
+
AVLV.US,D,20250605,000000,66.4999,66.58,65.995,66.21,362824,0
|
| 930 |
+
AVLV.US,D,20250606,000000,66.86,67.06,66.717,67,309616,0
|
| 931 |
+
AVLV.US,D,20250609,000000,67,67.23,66.79,66.91,288019,0
|
| 932 |
+
AVLV.US,D,20250610,000000,67.015,67.4496,67.01,67.34,348660,0
|
| 933 |
+
AVLV.US,D,20250611,000000,67.36,67.44,66.81,67.04,409937,0
|
| 934 |
+
AVLV.US,D,20250612,000000,66.6,67.12,66.57,67.12,573445,0
|
| 935 |
+
AVLV.US,D,20250613,000000,66.88,67.09,66.35,66.58,358472,0
|
| 936 |
+
AVLV.US,D,20250616,000000,66.94,67.41,66.94,67.32,335940,0
|
| 937 |
+
AVLV.US,D,20250617,000000,67.0376,67.2799,66.65,66.71,352960,0
|
| 938 |
+
AVLV.US,D,20250618,000000,66.73,67.15,66.62,66.68,289376,0
|
| 939 |
+
AVLV.US,D,20250620,000000,67.08,67.17,66.58,66.82,277722,0
|
| 940 |
+
AVLV.US,D,20250623,000000,66.85,67.17,66.38,67.12,338038,0
|
| 941 |
+
AVLV.US,D,20250624,000000,67.12,67.45,67.1,67.3,432600,0
|
| 942 |
+
AVLV.US,D,20250625,000000,67.335,67.37,66.81,66.9,475473,0
|
| 943 |
+
AVLV.US,D,20250626,000000,67.2177,67.65,67.1236,67.64,302024,0
|
| 944 |
+
AVLV.US,D,20250627,000000,67.7572,68.2,67.61,68.1,277844,0
|
| 945 |
+
AVLV.US,D,20250630,000000,68.26,68.3288,67.99,68.21,389795,0
|
| 946 |
+
AVLV.US,D,20250701,000000,68.19,69.145,68.19,68.95,438975,0
|
| 947 |
+
AVLV.US,D,20250702,000000,68.9366,69.39,68.85,69.36,342877,0
|
| 948 |
+
AVLV.US,D,20250703,000000,69.61,69.86,69.56,69.76,202452,0
|
| 949 |
+
AVLV.US,D,20250707,000000,69.5974,69.6897,68.69,69.08,324087,0
|
| 950 |
+
AVLV.US,D,20250708,000000,69.09,69.4674,69.07,69.23,343933,0
|
| 951 |
+
AVLV.US,D,20250709,000000,69.6066,69.6066,69.16,69.37,447840,0
|
| 952 |
+
AVLV.US,D,20250710,000000,69.44,70.06,69.38,69.88,317577,0
|
| 953 |
+
AVLV.US,D,20250711,000000,69.34,69.64,69.2868,69.45,263023,0
|
| 954 |
+
AVLV.US,D,20250714,000000,69.305,69.495,69.15,69.48,255249,0
|
| 955 |
+
AVLV.US,D,20250715,000000,69.5699,69.61,68.48,68.51,260269,0
|
| 956 |
+
AVLV.US,D,20250716,000000,68.7,68.7271,67.88,68.5,260282,0
|
| 957 |
+
AVLV.US,D,20250717,000000,68.64,69.045,68.48,68.99,287910,0
|
| 958 |
+
AVLV.US,D,20250718,000000,69.32,69.33,68.84,69.01,384082,0
|
| 959 |
+
AVLV.US,D,20250721,000000,69.24,69.4,68.93,68.93,250212,0
|
| 960 |
+
AVLV.US,D,20250722,000000,69.206,69.55,69.07,69.45,252713,0
|
| 961 |
+
AVLV.US,D,20250723,000000,69.78,70.28,69.7136,70.28,281936,0
|
| 962 |
+
AVLV.US,D,20250724,000000,70.15,70.345,69.93,69.93,359368,0
|
| 963 |
+
AVLV.US,D,20250725,000000,70.28,70.46,70.07,70.41,304323,0
|
| 964 |
+
AVLV.US,D,20250728,000000,70.5,70.52,70.15,70.29,236493,0
|
| 965 |
+
AVLV.US,D,20250729,000000,70.28,70.39,69.9118,70.08,255442,0
|
| 966 |
+
AVLV.US,D,20250730,000000,69.9645,70.11,69.2504,69.6,434977,0
|
| 967 |
+
AVLV.US,D,20250731,000000,69.69,70.04,69.24,69.37,322707,0
|
| 968 |
+
AVLV.US,D,20250801,000000,68.66,68.66,67.88,68.33,295225,0
|
| 969 |
+
AVLV.US,D,20250804,000000,68.69,69.11,68.63,69.11,234504,0
|
| 970 |
+
AVLV.US,D,20250805,000000,69.21,69.3,68.68,69.06,323308,0
|
| 971 |
+
AVLV.US,D,20250806,000000,69.16,69.53,69.07,69.35,461433,0
|
| 972 |
+
AVLV.US,D,20250807,000000,69.56,69.79,68.93,69.08,411556,0
|
| 973 |
+
AVLV.US,D,20250808,000000,69.43,69.69,69.32,69.54,279957,0
|
| 974 |
+
AVLV.US,D,20250811,000000,69.81,69.85,69.24,69.36,388602,0
|
| 975 |
+
AVLV.US,D,20250812,000000,69.828,70.44,69.76,70.44,305229,0
|
| 976 |
+
AVLV.US,D,20250813,000000,70.52,71.06,70.5,71,380878,0
|
| 977 |
+
AVLV.US,D,20250814,000000,70.53,70.9,70.44,70.83,381150,0
|
| 978 |
+
AVLV.US,D,20250815,000000,70.86,70.94,70.56,70.6,219735,0
|
| 979 |
+
AVLV.US,D,20250818,000000,70.44,70.69,70.36,70.59,435882,0
|
| 980 |
+
AVLV.US,D,20250819,000000,70.64,71.13,70.53,70.71,338131,0
|
| 981 |
+
AVLV.US,D,20250820,000000,70.74,70.8297,70.28,70.59,317459,0
|
| 982 |
+
AVLV.US,D,20250821,000000,70.3137,70.5,70.1183,70.37,291451,0
|
| 983 |
+
AVLV.US,D,20250822,000000,70.82,71.87,70.78,71.67,360569,0
|
| 984 |
+
AVLV.US,D,20250825,000000,71.62,71.62,71.33,71.36,243444,0
|
| 985 |
+
AVLV.US,D,20250826,000000,71.26,71.52,71.19,71.51,329634,0
|
| 986 |
+
AVLV.US,D,20250827,000000,71.465,71.88,71.37,71.74,222867,0
|
| 987 |
+
AVLV.US,D,20250828,000000,71.804,71.98,71.57,71.93,282701,0
|
| 988 |
+
AVLV.US,D,20250829,000000,71.835,71.9996,71.45,71.63,316083,0
|
| 989 |
+
AVLV.US,D,20250902,000000,70.95,71.4,70.7068,71.4,245245,0
|
| 990 |
+
AVLV.US,D,20250903,000000,71.509,71.67,71.1,71.42,545209,0
|
| 991 |
+
AVLV.US,D,20250904,000000,71.585,72.2099,71.52,72.17,263737,0
|
| 992 |
+
AVLV.US,D,20250905,000000,72.11,72.46,71.45,71.79,307609,0
|
| 993 |
+
AVLV.US,D,20250908,000000,71.77,71.88,71.35,71.71,323148,0
|
| 994 |
+
AVLV.US,D,20250909,000000,71.71,71.81,71.5,71.55,456630,0
|
| 995 |
+
AVLV.US,D,20250910,000000,71.542,71.75,71.2701,71.59,344203,0
|
| 996 |
+
AVLV.US,D,20250911,000000,71.68,72.5,71.62,72.465,374120,0
|
| 997 |
+
AVLV.US,D,20250912,000000,72.3779,72.4383,72,72,229815,0
|
| 998 |
+
AVLV.US,D,20250915,000000,72.211,72.32,71.9603,72.06,267924,0
|
| 999 |
+
AVLV.US,D,20250916,000000,72.16,72.2099,71.74,72.06,361523,0
|
| 1000 |
+
AVLV.US,D,20250917,000000,72.2,72.7699,71.63,72.17,269895,0
|
| 1001 |
+
AVLV.US,D,20250918,000000,72.36,72.8124,72.3,72.69,276291,0
|
| 1002 |
+
AVLV.US,D,20250919,000000,72.55,72.79,72.13,72.37,281288,0
|
| 1003 |
+
AVLV.US,D,20250922,000000,72.26,72.56,72.0429,72.45,963282,0
|
| 1004 |
+
AVLV.US,D,20250923,000000,72.365,72.86,72.28,72.36,1147729,0
|
| 1005 |
+
AVLV.US,D,20250924,000000,72.41,72.59,72.1,72.17,1055120,0
|
| 1006 |
+
AVLV.US,D,20250925,000000,71.8,71.9603,71.51,71.8,448265,0
|
| 1007 |
+
AVLV.US,D,20250926,000000,71.9234,72.445,71.9234,72.31,662680,0
|
| 1008 |
+
AVLV.US,D,20250929,000000,72.5388,72.68,71.97,72.24,688732,0
|
| 1009 |
+
AVLV.US,D,20250930,000000,72.17,72.34,71.77,72.26,494022,0
|
| 1010 |
+
AVLV.US,D,20251001,000000,72,72.49,71.91902,72.37,1002415,0
|
| 1011 |
+
AVLV.US,D,20251002,000000,72.435,72.64,72.16,72.54,403764,0
|
| 1012 |
+
AVLV.US,D,20251003,000000,72.6864,73,72.6284,72.69,410087,0
|
| 1013 |
+
AVLV.US,D,20251006,000000,72.9,73.01,72.51,72.67,497221,0
|
| 1014 |
+
AVLV.US,D,20251007,000000,72.71,72.7677,71.979,72.18,477450,0
|
| 1015 |
+
AVLV.US,D,20251008,000000,72.34,72.69,72.08432,72.54,388656,0
|
| 1016 |
+
AVLV.US,D,20251009,000000,72.61,72.8846,71.9379,72.1,561393,0
|
| 1017 |
+
AVLV.US,D,20251010,000000,72.19,72.38,70.1,70.14,431080,0
|
| 1018 |
+
AVLV.US,D,20251013,000000,70.88,71.35,70.78,71.23,427822,0
|
| 1019 |
+
AVLV.US,D,20251014,000000,70.54,72.0399,70.46,71.67,261989,0
|
| 1020 |
+
AVLV.US,D,20251015,000000,72.07,72.4288,71.305,71.92,294630,0
|
| 1021 |
+
AVLV.US,D,20251016,000000,72.08,72.08,70.86,71.21,420493,0
|
| 1022 |
+
AVLV.US,D,20251017,000000,71.17,71.69,71.06,71.52,315954,0
|
| 1023 |
+
AVLV.US,D,20251020,000000,71.95,72.34,71.95,72.23,322313,0
|
| 1024 |
+
AVLV.US,D,20251021,000000,72.23,72.7,72.11,72.52,379836,0
|
| 1025 |
+
AVLV.US,D,20251022,000000,72.5199,72.52,71.57,72.02,525097,0
|
| 1026 |
+
AVLV.US,D,20251023,000000,72.15,72.46,71.98,72.305,282923,0
|
| 1027 |
+
AVLV.US,D,20251024,000000,72.81,73.07,72.8,72.81,273840,0
|
| 1028 |
+
AVLV.US,D,20251027,000000,73.44,73.53,73.21,73.5,376938,0
|
| 1029 |
+
AVLV.US,D,20251028,000000,73.39,73.39,73.006,73.04,577271,0
|
| 1030 |
+
AVLV.US,D,20251029,000000,73.31,73.65,72.95,73.24,519849,0
|
| 1031 |
+
AVLV.US,D,20251030,000000,72.54,73.1,72.35,72.38,283857,0
|
| 1032 |
+
AVLV.US,D,20251031,000000,72.63,72.9099,72.35,72.69,293550,0
|
| 1033 |
+
AVLV.US,D,20251103,000000,72.785,72.91,72.2,72.76,308006,0
|
| 1034 |
+
AVLV.US,D,20251104,000000,72.02,72.32,71.825,72.01,255606,0
|
| 1035 |
+
AVLV.US,D,20251105,000000,72.11,73.085,72.06,72.7,448358,0
|
| 1036 |
+
AVLV.US,D,20251106,000000,72.645,72.82,71.97,72.18,353990,0
|
| 1037 |
+
AVLV.US,D,20251107,000000,71.85,72.61,71.585,72.61,354608,0
|
| 1038 |
+
AVLV.US,D,20251110,000000,73.16,73.45,72.68,73.28,388967,0
|
| 1039 |
+
AVLV.US,D,20251111,000000,73.35,73.72,73.16,73.52,326502,0
|
| 1040 |
+
AVLV.US,D,20251112,000000,73.8,73.99,73.67,73.74,412160,0
|
| 1041 |
+
AVLV.US,D,20251113,000000,73.6379,73.79,72.61,72.74,378456,0
|
| 1042 |
+
AVLV.US,D,20251114,000000,72.181,73.1,72.07,72.65,346766,0
|
| 1043 |
+
AVLV.US,D,20251117,000000,72.54,72.87,71.34,71.65,489138,0
|
| 1044 |
+
AVLV.US,D,20251118,000000,71.2768,72.1,71.11,71.63,845465,0
|
| 1045 |
+
AVLV.US,D,20251119,000000,71.6335,72.12,71.3016,71.61,531485,0
|
| 1046 |
+
AVLV.US,D,20251120,000000,72.38,72.795,70.59,70.63,332000,0
|
| 1047 |
+
AVLV.US,D,20251121,000000,71,72.47,70.91,72,678389,0
|
| 1048 |
+
AVLV.US,D,20251124,000000,72.33,72.89,72.17,72.61,305401,0
|
| 1049 |
+
AVLV.US,D,20251125,000000,72.79,73.81,72.63,73.73,387823,0
|
| 1050 |
+
AVLV.US,D,20251126,000000,73.7962,74.62,73.7962,74.28,255428,0
|
| 1051 |
+
AVLV.US,D,20251128,000000,74.4623,74.79,74.42,74.655,93648,0
|
| 1052 |
+
AVLV.US,D,20251201,000000,74.33,74.9992,74.25,74.48,268300,0
|
| 1053 |
+
AVLV.US,D,20251202,000000,74.625,74.71,74.24,74.52,344759,0
|
| 1054 |
+
AVLV.US,D,20251203,000000,74.63,75.3,74.56,75.2,309065,0
|
| 1055 |
+
AVLV.US,D,20251204,000000,75.29,75.4699,74.985,75.26,321602,0
|
| 1056 |
+
AVLV.US,D,20251205,000000,75.4599,75.88,75.4056,75.53,377378,0
|
| 1057 |
+
AVLV.US,D,20251208,000000,75.595,75.66,75.0539,75.15,295460,0
|
| 1058 |
+
AVLV.US,D,20251209,000000,75.1,75.49,75.02,75.04,439050,0
|
| 1059 |
+
AVLV.US,D,20251210,000000,75.14,76.38,75.12,76.25,429350,0
|
| 1060 |
+
AVLV.US,D,20251211,000000,76.13,76.84,76.13,76.84,420870,0
|
| 1061 |
+
AVLV.US,D,20251212,000000,77.01,77.04,75.95,76.09,434456,0
|
| 1062 |
+
AVLV.US,D,20251215,000000,76.4121,76.58,75.84,76.09,544808,0
|
| 1063 |
+
AVLV.US,D,20251216,000000,75.7148,75.839,74.9171,75.22,360589,0
|
| 1064 |
+
AVLV.US,D,20251217,000000,75.48,75.525,74.74,74.78,359708,0
|
| 1065 |
+
AVLV.US,D,20251218,000000,75.575,75.82,75.1245,75.28,777146,0
|
| 1066 |
+
AVLV.US,D,20251219,000000,75.45,75.9,75.39,75.81,655474,0
|
| 1067 |
+
AVLV.US,D,20251222,000000,76.2,76.4413,76.08,76.43,365611,0
|
| 1068 |
+
AVLV.US,D,20251223,000000,76.55,76.56,76.2887,76.42,296451,0
|
| 1069 |
+
AVLV.US,D,20251224,000000,76.43,76.9,76.42,76.71,177072,0
|
| 1070 |
+
AVLV.US,D,20251226,000000,76.73,76.81,76.48,76.66,215185,0
|
| 1071 |
+
AVLV.US,D,20251229,000000,76.57,76.72,76.285,76.51,324482,0
|
| 1072 |
+
AVLV.US,D,20251230,000000,76.5,76.59,76.357,76.38,371694,0
|
| 1073 |
+
AVLV.US,D,20251231,000000,76.33,76.39,75.755,75.77,319871,0
|
| 1074 |
+
AVLV.US,D,20260102,000000,76.27,76.955,76.06,76.89,417136,0
|
| 1075 |
+
AVLV.US,D,20260105,000000,77.405,78.04,77.29,77.8,616569,0
|
| 1076 |
+
AVLV.US,D,20260106,000000,77.84,78.62,77.76,78.57,638499,0
|
| 1077 |
+
AVLV.US,D,20260107,000000,78.48,78.5,77.65,77.7,528781,0
|
| 1078 |
+
AVLV.US,D,20260108,000000,77.76,78.61,77.65,78.44,284279,0
|
| 1079 |
+
AVLV.US,D,20260109,000000,78.8427,79.24,78.55,79.15,470474,0
|
| 1080 |
+
AVLV.US,D,20260112,000000,78.64,79.1708,78.5401,79.14,282001,0
|
| 1081 |
+
AVLV.US,D,20260113,000000,79.305,79.33,78.7,78.92,274979,0
|
| 1082 |
+
AVLV.US,D,20260114,000000,78.715,79.02,78.49,78.92,473453,0
|
| 1083 |
+
AVLV.US,D,20260115,000000,79.52,79.8,79.385,79.42,355855,0
|
| 1084 |
+
AVLV.US,D,20260116,000000,79.64,79.735,79.25,79.39,349568,0
|
| 1085 |
+
AVLV.US,D,20260120,000000,78.47,78.936,78,78.17,355092,0
|
| 1086 |
+
AVLV.US,D,20260121,000000,78.69,79.98,78.68,79.72,1189733,0
|
| 1087 |
+
AVLV.US,D,20260122,000000,80.24,80.2501,79.6,79.78,877637,0
|
| 1088 |
+
AVLV.US,D,20260123,000000,79.705,79.84779,79.41,79.61,369137,0
|
| 1089 |
+
AVLV.US,D,20260126,000000,79.825,79.99,79.6417,79.82,320372,0
|
| 1090 |
+
AVLV.US,D,20260127,000000,80.2,80.5324,80.09,80.44,536480,0
|
| 1091 |
+
AVLV.US,D,20260128,000000,80.74,80.83,80.39,80.54,338407,0
|
| 1092 |
+
AVLV.US,D,20260129,000000,81.58,81.81,80.515,81.48,519338,0
|
| 1093 |
+
AVLV.US,D,20260130,000000,81.3958,81.3958,80.27683,80.97,420887,0
|
| 1094 |
+
AVLV.US,D,20260202,000000,80.85,82.065,80.64,81.96,516072,0
|
| 1095 |
+
AVLV.US,D,20260203,000000,82.315,82.89,81.62,82.29,909385,0
|
| 1096 |
+
AVLV.US,D,20260204,000000,82.79,83.039,81.76,82.42,511394,0
|
| 1097 |
+
AVLV.US,D,20260205,000000,81.86,82.25,81.34,81.86,432518,0
|
| 1098 |
+
AVLV.US,D,20260206,000000,82.35,83.61,82.16,83.48,336613,0
|
| 1099 |
+
AVLV.US,D,20260209,000000,83.1757,83.57,82.89,83.41,437883,0
|
| 1100 |
+
AVLV.US,D,20260210,000000,83.344,83.413,82.97,83.04,466685,0
|
| 1101 |
+
AVLV.US,D,20260211,000000,83.67,84.1416,83.4299,83.97,623660,0
|
| 1102 |
+
AVLV.US,D,20260212,000000,84.4,84.74,82.64,82.76,1028923,0
|
| 1103 |
+
AVLV.US,D,20260213,000000,83.03,83.7161,82.48,83.32,666768,0
|
| 1104 |
+
AVLV.US,D,20260217,000000,83.41,83.6464,82.59,83.42,478099,0
|
| 1105 |
+
AVLV.US,D,20260218,000000,83.42,84.24,83.42,83.93,458768,0
|
daily/us/nyse etfs/1/avnv.us.txt
ADDED
|
@@ -0,0 +1,636 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AVNV.US,D,20230630,000000,50.91,50.94,50.8822,50.9366,1051,0
|
| 3 |
+
AVNV.US,D,20230703,000000,51.33,51.33,51.2886,51.2886,266,0
|
| 4 |
+
AVNV.US,D,20230705,000000,50.8499,50.859,50.8059,50.8099,1113,0
|
| 5 |
+
AVNV.US,D,20230706,000000,49.789,49.99,49.77,49.99,2379,0
|
| 6 |
+
AVNV.US,D,20230707,000000,50.75,50.75,50.5999,50.5999,335,0
|
| 7 |
+
AVNV.US,D,20230710,000000,50.6914,50.6914,50.6914,50.6914,136,0
|
| 8 |
+
AVNV.US,D,20230711,000000,51.03,51.2211,50.98,51.2211,841,0
|
| 9 |
+
AVNV.US,D,20230712,000000,52.1713,52.1713,52.1713,52.1713,10,0
|
| 10 |
+
AVNV.US,D,20230713,000000,52.81,52.8282,52.8099,52.8282,833,0
|
| 11 |
+
AVNV.US,D,20230714,000000,52.4017,52.4017,52.4017,52.4017,106,0
|
| 12 |
+
AVNV.US,D,20230717,000000,52.33,52.4213,52.33,52.4213,544,0
|
| 13 |
+
AVNV.US,D,20230718,000000,52.7554,52.7554,52.7554,52.7554,10,0
|
| 14 |
+
AVNV.US,D,20230719,000000,52.8875,52.8875,52.8875,52.8875,53,0
|
| 15 |
+
AVNV.US,D,20230720,000000,52.6265,52.6265,52.6265,52.6265,10,0
|
| 16 |
+
AVNV.US,D,20230721,000000,52.6142,52.6142,52.6142,52.6142,63,0
|
| 17 |
+
AVNV.US,D,20230724,000000,52.9999,52.9999,52.8733,52.8733,1010,0
|
| 18 |
+
AVNV.US,D,20230725,000000,53.1616,53.1616,53.1616,53.1616,10,0
|
| 19 |
+
AVNV.US,D,20230726,000000,53.1701,53.313,53.1701,53.313,410,0
|
| 20 |
+
AVNV.US,D,20230727,000000,53.4,53.4,52.8766,52.8766,5026,0
|
| 21 |
+
AVNV.US,D,20230728,000000,53.5351,53.5351,53.5351,53.5351,10,0
|
| 22 |
+
AVNV.US,D,20230731,000000,53.72,53.72,53.6537,53.6537,131,0
|
| 23 |
+
AVNV.US,D,20230801,000000,53.22,53.22,52.978,52.978,626,0
|
| 24 |
+
AVNV.US,D,20230802,000000,51.99,51.99,51.99,51.99,151,0
|
| 25 |
+
AVNV.US,D,20230803,000000,51.7,51.9306,51.7,51.9306,103,0
|
| 26 |
+
AVNV.US,D,20230804,000000,52.79,52.79,52.2115,52.2115,329,0
|
| 27 |
+
AVNV.US,D,20230807,000000,52.4619,52.4619,52.4619,52.4619,135,0
|
| 28 |
+
AVNV.US,D,20230808,000000,51.94,52.0039,51.94,52.0039,201,0
|
| 29 |
+
AVNV.US,D,20230809,000000,52.19,52.19,52.047,52.047,128,0
|
| 30 |
+
AVNV.US,D,20230810,000000,52.1049,52.1049,52.1049,52.1049,70,0
|
| 31 |
+
AVNV.US,D,20230811,000000,51.78,51.78,51.7649,51.7649,199,0
|
| 32 |
+
AVNV.US,D,20230814,000000,51.4734,51.4734,51.4734,51.4734,72,0
|
| 33 |
+
AVNV.US,D,20230815,000000,50.8313,50.8313,50.8313,50.8313,90,0
|
| 34 |
+
AVNV.US,D,20230816,000000,50.5046,50.5046,50.5046,50.5046,20,0
|
| 35 |
+
AVNV.US,D,20230817,000000,50.5,50.5,50.4384,50.4384,497,0
|
| 36 |
+
AVNV.US,D,20230818,000000,49.99,50.2584,49.99,50.2584,191,0
|
| 37 |
+
AVNV.US,D,20230821,000000,50.4262,50.4262,50.4262,50.4262,103,0
|
| 38 |
+
AVNV.US,D,20230822,000000,50.411,50.411,50.3631,50.3631,238,0
|
| 39 |
+
AVNV.US,D,20230823,000000,50.905,50.95,50.8166,50.8166,406,0
|
| 40 |
+
AVNV.US,D,20230824,000000,50.2395,50.2395,50.2395,50.2395,2,0
|
| 41 |
+
AVNV.US,D,20230825,000000,50.4579,50.4579,50.4579,50.4579,10,0
|
| 42 |
+
AVNV.US,D,20230828,000000,51.0005,51.0005,51.0005,51.0005,33,0
|
| 43 |
+
AVNV.US,D,20230829,000000,51.7249,51.7249,51.7249,51.7249,2,0
|
| 44 |
+
AVNV.US,D,20230830,000000,51.6569,51.6569,51.6569,51.6569,20,0
|
| 45 |
+
AVNV.US,D,20230831,000000,51.5228,51.5228,51.5228,51.5228,70,0
|
| 46 |
+
AVNV.US,D,20230901,000000,51.8057,51.8057,51.8057,51.8057,55,0
|
| 47 |
+
AVNV.US,D,20230905,000000,51.5093,51.5093,51.5093,51.5093,86,0
|
| 48 |
+
AVNV.US,D,20230906,000000,51.3282,51.3282,51.3282,51.3282,108,0
|
| 49 |
+
AVNV.US,D,20230907,000000,51.2,51.2,51.0246,51.0246,475,0
|
| 50 |
+
AVNV.US,D,20230908,000000,51.15,51.15,51.0491,51.0491,5603,0
|
| 51 |
+
AVNV.US,D,20230911,000000,51.551,51.551,51.551,51.551,14,0
|
| 52 |
+
AVNV.US,D,20230912,000000,51.4416,51.4416,51.4416,51.4416,1,0
|
| 53 |
+
AVNV.US,D,20230913,000000,51.32,51.38,51.32,51.3471,506,0
|
| 54 |
+
AVNV.US,D,20230914,000000,52.0287,52.0287,52.0287,52.0287,80,0
|
| 55 |
+
AVNV.US,D,20230915,000000,51.8887,51.8887,51.8887,51.8887,6,0
|
| 56 |
+
AVNV.US,D,20230918,000000,51.7641,51.7641,51.7641,51.7641,90,0
|
| 57 |
+
AVNV.US,D,20230919,000000,51.9013,51.9013,51.9013,51.9013,4,0
|
| 58 |
+
AVNV.US,D,20230920,000000,51.6667,51.6667,51.6667,51.6667,11,0
|
| 59 |
+
AVNV.US,D,20230921,000000,51.18,51.18,50.984,50.984,164,0
|
| 60 |
+
AVNV.US,D,20230922,000000,51.3199,51.3199,51.1548,51.1548,5824,0
|
| 61 |
+
AVNV.US,D,20230925,000000,50.99,51.001,50.99,51.001,127,0
|
| 62 |
+
AVNV.US,D,20230926,000000,50.66,50.66,50.3496,50.3496,161,0
|
| 63 |
+
AVNV.US,D,20230927,000000,50.3791,50.3791,50.3791,50.3791,4,0
|
| 64 |
+
AVNV.US,D,20230928,000000,50.8238,50.8238,50.8238,50.8238,170,0
|
| 65 |
+
AVNV.US,D,20230929,000000,50.734,50.734,50.6654,50.6654,124,0
|
| 66 |
+
AVNV.US,D,20231002,000000,49.95,49.9734,49.95,49.9734,373,0
|
| 67 |
+
AVNV.US,D,20231003,000000,49.1942,49.1942,49.1942,49.1942,83,0
|
| 68 |
+
AVNV.US,D,20231004,000000,48.89,48.89,48.89,48.89,7,0
|
| 69 |
+
AVNV.US,D,20231005,000000,49.3253,49.3253,49.3253,49.3253,14,0
|
| 70 |
+
AVNV.US,D,20231006,000000,49.9851,49.9851,49.9851,49.9851,4,0
|
| 71 |
+
AVNV.US,D,20231009,000000,49.9204,49.9204,49.9204,49.9204,182,0
|
| 72 |
+
AVNV.US,D,20231010,000000,50.6716,50.6716,50.6716,50.6716,14,0
|
| 73 |
+
AVNV.US,D,20231011,000000,50.7324,50.7324,50.7324,50.7324,10,0
|
| 74 |
+
AVNV.US,D,20231012,000000,50.2617,50.2617,50.2617,50.2617,99,0
|
| 75 |
+
AVNV.US,D,20231013,000000,49.9501,49.9501,49.9501,49.9501,1,0
|
| 76 |
+
AVNV.US,D,20231016,000000,50.3975,50.3975,50.3975,50.3975,357,0
|
| 77 |
+
AVNV.US,D,20231017,000000,50.22,50.332,50.22,50.332,156,0
|
| 78 |
+
AVNV.US,D,20231018,000000,49.6095,49.6095,49.6095,49.6095,6,0
|
| 79 |
+
AVNV.US,D,20231019,000000,49.2822,49.2822,49.2822,49.2822,1,0
|
| 80 |
+
AVNV.US,D,20231020,000000,48.7289,48.7289,48.7289,48.7289,94,0
|
| 81 |
+
AVNV.US,D,20231023,000000,48.5963,48.5963,48.5963,48.5963,1,0
|
| 82 |
+
AVNV.US,D,20231024,000000,48.9054,48.9054,48.9054,48.9054,21,0
|
| 83 |
+
AVNV.US,D,20231025,000000,48.4858,48.4858,48.4858,48.4858,12,0
|
| 84 |
+
AVNV.US,D,20231026,000000,48.2443,48.2443,48.2443,48.2443,27,0
|
| 85 |
+
AVNV.US,D,20231027,000000,48.298,48.298,48.298,48.298,3,0
|
| 86 |
+
AVNV.US,D,20231030,000000,48.7808,48.7808,48.7808,48.7808,3,0
|
| 87 |
+
AVNV.US,D,20231031,000000,48.74,48.7443,48.66,48.7443,464,0
|
| 88 |
+
AVNV.US,D,20231101,000000,49.0903,49.0903,49.0903,49.0903,2,0
|
| 89 |
+
AVNV.US,D,20231102,000000,49.5,50.0388,49.5,50.0388,4017,0
|
| 90 |
+
AVNV.US,D,20231103,000000,50.6965,50.6965,50.6965,50.6965,3,0
|
| 91 |
+
AVNV.US,D,20231106,000000,50.64,50.64,50.5361,50.5361,210,0
|
| 92 |
+
AVNV.US,D,20231107,000000,50.0907,50.0907,50.0907,50.0907,33,0
|
| 93 |
+
AVNV.US,D,20231108,000000,49.7922,49.7922,49.7922,49.7922,23,0
|
| 94 |
+
AVNV.US,D,20231109,000000,49.7242,49.7242,49.7242,49.7242,83,0
|
| 95 |
+
AVNV.US,D,20231110,000000,49.86,50.125,49.86,50.1222,4155,0
|
| 96 |
+
AVNV.US,D,20231113,000000,50.2592,50.2592,50.2592,50.2592,62,0
|
| 97 |
+
AVNV.US,D,20231114,000000,51.5862,51.5862,51.5862,51.5862,38,0
|
| 98 |
+
AVNV.US,D,20231115,000000,51.6317,51.6472,51.6317,51.6472,253,0
|
| 99 |
+
AVNV.US,D,20231116,000000,51.2727,51.2727,51.2727,51.2727,13,0
|
| 100 |
+
AVNV.US,D,20231117,000000,51.9019,51.9019,51.9019,51.9019,5,0
|
| 101 |
+
AVNV.US,D,20231120,000000,52.1745,52.1745,52.1745,52.1745,95,0
|
| 102 |
+
AVNV.US,D,20231121,000000,52.21,52.21,51.8685,51.8685,483,0
|
| 103 |
+
AVNV.US,D,20231122,000000,51.8557,51.8557,51.8557,51.8557,1,0
|
| 104 |
+
AVNV.US,D,20231124,000000,52.2625,52.2664,52.2625,52.2664,175,0
|
| 105 |
+
AVNV.US,D,20231127,000000,52.1368,52.1368,52.1368,52.1368,13,0
|
| 106 |
+
AVNV.US,D,20231128,000000,52.4215,52.4215,52.4215,52.4215,19,0
|
| 107 |
+
AVNV.US,D,20231129,000000,52.4447,52.4447,52.4447,52.4447,51,0
|
| 108 |
+
AVNV.US,D,20231130,000000,52.4373,52.4373,52.4373,52.4373,3,0
|
| 109 |
+
AVNV.US,D,20231201,000000,52.9999,53.0092,52.95,53.0092,834,0
|
| 110 |
+
AVNV.US,D,20231204,000000,52.5,52.52,52.5,52.5054,370,0
|
| 111 |
+
AVNV.US,D,20231205,000000,52.2344,52.2344,52.2344,52.2344,1,0
|
| 112 |
+
AVNV.US,D,20231206,000000,52.3355,52.3355,52.3355,52.3355,104,0
|
| 113 |
+
AVNV.US,D,20231207,000000,52.62,52.62,52.5638,52.5638,1424,0
|
| 114 |
+
AVNV.US,D,20231208,000000,52.5997,52.5997,52.54,52.54,102,0
|
| 115 |
+
AVNV.US,D,20231211,000000,52.6264,52.6264,52.6264,52.6264,2,0
|
| 116 |
+
AVNV.US,D,20231212,000000,52.54,52.54,52.5339,52.5339,163,0
|
| 117 |
+
AVNV.US,D,20231213,000000,52.47,53.2944,52.47,53.2944,278,0
|
| 118 |
+
AVNV.US,D,20231214,000000,54.0053,54.0053,54.0053,54.0053,134,0
|
| 119 |
+
AVNV.US,D,20231215,000000,53.5394,53.5394,53.5394,53.5394,39,0
|
| 120 |
+
AVNV.US,D,20231218,000000,53.72,53.74,53.35,53.74,4782,0
|
| 121 |
+
AVNV.US,D,20231219,000000,54.25,54.25,54.25,54.25,117,0
|
| 122 |
+
AVNV.US,D,20231220,000000,52.675,52.675,52.675,52.675,173,0
|
| 123 |
+
AVNV.US,D,20231221,000000,53.67,53.67,53.67,53.67,100,0
|
| 124 |
+
AVNV.US,D,20231222,000000,53.79,53.79,53.79,53.79,407,0
|
| 125 |
+
AVNV.US,D,20231226,000000,54.09,54.09,54.09,54.09,109,0
|
| 126 |
+
AVNV.US,D,20231227,000000,54.31,54.31,54.31,54.31,190,0
|
| 127 |
+
AVNV.US,D,20231228,000000,54.29,54.29,54.29,54.29,146,0
|
| 128 |
+
AVNV.US,D,20231229,000000,54.335,54.335,54.29,54.29,105,0
|
| 129 |
+
AVNV.US,D,20240102,000000,53.76,53.76,53.7212,53.7212,241,0
|
| 130 |
+
AVNV.US,D,20240103,000000,53.16,53.4082,53.16,53.4082,878,0
|
| 131 |
+
AVNV.US,D,20240104,000000,53.4891,53.4891,53.4891,53.4891,150,0
|
| 132 |
+
AVNV.US,D,20240105,000000,53.97,53.97,53.6182,53.6182,1448,0
|
| 133 |
+
AVNV.US,D,20240108,000000,53.8677,53.8677,53.8677,53.8677,78,0
|
| 134 |
+
AVNV.US,D,20240109,000000,53.33,53.33,53.256,53.256,1984,0
|
| 135 |
+
AVNV.US,D,20240110,000000,53.3408,53.3408,53.3408,53.3408,3,0
|
| 136 |
+
AVNV.US,D,20240111,000000,53.5,53.5,53.2669,53.2669,373,0
|
| 137 |
+
AVNV.US,D,20240112,000000,53.4785,53.4785,53.4785,53.4785,108,0
|
| 138 |
+
AVNV.US,D,20240116,000000,52.4547,52.4547,52.4547,52.4547,286,0
|
| 139 |
+
AVNV.US,D,20240117,000000,51.7,51.8498,51.64,51.8498,610,0
|
| 140 |
+
AVNV.US,D,20240118,000000,52.12,52.2338,52,52.2338,509,0
|
| 141 |
+
AVNV.US,D,20240119,000000,52.31,52.4121,52.31,52.4121,300,0
|
| 142 |
+
AVNV.US,D,20240122,000000,52.465,52.4704,52.465,52.4704,475,0
|
| 143 |
+
AVNV.US,D,20240123,000000,52.3601,52.44,52.3601,52.44,343,0
|
| 144 |
+
AVNV.US,D,20240124,000000,52.9805,52.9805,52.9805,52.9805,17,0
|
| 145 |
+
AVNV.US,D,20240125,000000,53.24,53.24,53.24,53.24,168,0
|
| 146 |
+
AVNV.US,D,20240126,000000,53.3525,53.3525,53.3525,53.3525,42,0
|
| 147 |
+
AVNV.US,D,20240129,000000,53.6231,53.6231,53.6231,53.6231,180,0
|
| 148 |
+
AVNV.US,D,20240130,000000,53.38,53.5052,53.38,53.5052,611,0
|
| 149 |
+
AVNV.US,D,20240131,000000,53.61,53.61,53.2298,53.2298,240,0
|
| 150 |
+
AVNV.US,D,20240201,000000,53.7154,53.7154,53.7154,53.7154,91,0
|
| 151 |
+
AVNV.US,D,20240202,000000,53.374,53.374,53.374,53.374,32,0
|
| 152 |
+
AVNV.US,D,20240205,000000,52.9814,52.9814,52.9814,52.9814,262,0
|
| 153 |
+
AVNV.US,D,20240206,000000,53.5686,53.5686,53.5686,53.5686,31,0
|
| 154 |
+
AVNV.US,D,20240207,000000,53.57,53.5706,53.54,53.5706,432,0
|
| 155 |
+
AVNV.US,D,20240208,000000,53.371,53.371,53.371,53.371,4,0
|
| 156 |
+
AVNV.US,D,20240209,000000,53.446,53.446,53.446,53.446,12,0
|
| 157 |
+
AVNV.US,D,20240212,000000,53.37,53.7057,53.37,53.7057,561,0
|
| 158 |
+
AVNV.US,D,20240213,000000,52.84,52.84,52.7496,52.7496,333,0
|
| 159 |
+
AVNV.US,D,20240214,000000,53.3005,53.3005,53.3005,53.3005,15,0
|
| 160 |
+
AVNV.US,D,20240215,000000,53.8609,53.8609,53.8609,53.8609,34,0
|
| 161 |
+
AVNV.US,D,20240216,000000,54.0617,54.0617,54.0617,54.0617,16,0
|
| 162 |
+
AVNV.US,D,20240220,000000,54.158,54.158,54.158,54.158,23,0
|
| 163 |
+
AVNV.US,D,20240221,000000,54.2223,54.2223,54.2223,54.2223,18,0
|
| 164 |
+
AVNV.US,D,20240222,000000,54.7383,54.7383,54.7383,54.7383,49,0
|
| 165 |
+
AVNV.US,D,20240223,000000,54.7411,54.7411,54.7411,54.7411,68,0
|
| 166 |
+
AVNV.US,D,20240226,000000,54.59,54.59,54.5112,54.5112,265,0
|
| 167 |
+
AVNV.US,D,20240227,000000,54.7032,54.7032,54.7032,54.7032,5,0
|
| 168 |
+
AVNV.US,D,20240228,000000,54.3552,54.3552,54.3552,54.3552,37,0
|
| 169 |
+
AVNV.US,D,20240229,000000,54.6887,54.6887,54.6887,54.6887,46,0
|
| 170 |
+
AVNV.US,D,20240301,000000,55.235,55.2725,55.235,55.2725,264,0
|
| 171 |
+
AVNV.US,D,20240304,000000,55.0654,55.0654,55.0654,55.0654,58,0
|
| 172 |
+
AVNV.US,D,20240305,000000,54.9607,54.9607,54.9607,54.9607,13,0
|
| 173 |
+
AVNV.US,D,20240306,000000,55.6188,55.6188,55.6188,55.6188,24,0
|
| 174 |
+
AVNV.US,D,20240307,000000,56.11,56.11,56.042,56.042,148,0
|
| 175 |
+
AVNV.US,D,20240308,000000,56.16,56.16,55.9204,55.9204,576,0
|
| 176 |
+
AVNV.US,D,20240311,000000,55.69,55.69,55.6674,55.6674,155,0
|
| 177 |
+
AVNV.US,D,20240312,000000,56.0267,56.0267,56.0267,56.0267,11,0
|
| 178 |
+
AVNV.US,D,20240313,000000,55.9706,55.9706,55.9706,55.9706,55,0
|
| 179 |
+
AVNV.US,D,20240314,000000,55.6665,55.7094,55.6665,55.7094,428,0
|
| 180 |
+
AVNV.US,D,20240315,000000,55.8062,55.8062,55.8062,55.8062,4,0
|
| 181 |
+
AVNV.US,D,20240318,000000,55.92,55.92,55.8593,55.8593,5085,0
|
| 182 |
+
AVNV.US,D,20240319,000000,55.9754,55.9754,55.9754,55.9754,38,0
|
| 183 |
+
AVNV.US,D,20240320,000000,56.5702,56.5702,56.5702,56.5702,51,0
|
| 184 |
+
AVNV.US,D,20240321,000000,56.6037,56.6037,56.6037,56.6037,54,0
|
| 185 |
+
AVNV.US,D,20240322,000000,56.31,56.31,56.3033,56.3033,167,0
|
| 186 |
+
AVNV.US,D,20240325,000000,56.3414,56.3414,56.3414,56.3414,11,0
|
| 187 |
+
AVNV.US,D,20240326,000000,56.42,56.42,56.3746,56.3746,715,0
|
| 188 |
+
AVNV.US,D,20240327,000000,56.7267,56.7267,56.7267,56.7267,391,0
|
| 189 |
+
AVNV.US,D,20240328,000000,56.7931,56.7949,56.7931,56.7949,602,0
|
| 190 |
+
AVNV.US,D,20240401,000000,56.54,56.6466,56.54,56.6466,259,0
|
| 191 |
+
AVNV.US,D,20240402,000000,56.5706,56.5706,56.5706,56.5706,2,0
|
| 192 |
+
AVNV.US,D,20240403,000000,57.047,57.047,57.047,57.047,31,0
|
| 193 |
+
AVNV.US,D,20240404,000000,56.79,56.798,56.79,56.798,240,0
|
| 194 |
+
AVNV.US,D,20240405,000000,56.9793,56.9793,56.9793,56.9793,148,0
|
| 195 |
+
AVNV.US,D,20240408,000000,57.4157,57.4157,57.4157,57.4157,32,0
|
| 196 |
+
AVNV.US,D,20240409,000000,57.5325,57.5325,57.5325,57.5325,2,0
|
| 197 |
+
AVNV.US,D,20240410,000000,56.8334,56.8334,56.8334,56.8334,88,0
|
| 198 |
+
AVNV.US,D,20240411,000000,56.9877,56.9877,56.9877,56.9877,66,0
|
| 199 |
+
AVNV.US,D,20240412,000000,56.0443,56.0443,56.0443,56.0443,71,0
|
| 200 |
+
AVNV.US,D,20240415,000000,56.27,56.27,55.8391,55.8391,227,0
|
| 201 |
+
AVNV.US,D,20240416,000000,55.24,55.24,55.0855,55.0855,230,0
|
| 202 |
+
AVNV.US,D,20240417,000000,55.2123,55.2123,55.2123,55.2123,184,0
|
| 203 |
+
AVNV.US,D,20240418,000000,55.2317,55.2317,55.2317,55.2317,80,0
|
| 204 |
+
AVNV.US,D,20240419,000000,55.2657,55.2657,55.2657,55.2657,42,0
|
| 205 |
+
AVNV.US,D,20240422,000000,55.7235,55.7235,55.7235,55.7235,31,0
|
| 206 |
+
AVNV.US,D,20240423,000000,56.1301,56.1301,56.1301,56.1301,3,0
|
| 207 |
+
AVNV.US,D,20240424,000000,56.0239,56.0239,55.9999,55.9999,243,0
|
| 208 |
+
AVNV.US,D,20240425,000000,55.9399,55.9399,55.9399,55.9399,3,0
|
| 209 |
+
AVNV.US,D,20240426,000000,56.4585,56.4585,56.4585,56.4585,2,0
|
| 210 |
+
AVNV.US,D,20240429,000000,56.9194,56.9194,56.9194,56.9194,47,0
|
| 211 |
+
AVNV.US,D,20240430,000000,56.0425,56.0425,56.0425,56.0425,88,0
|
| 212 |
+
AVNV.US,D,20240501,000000,55.9086,55.9086,55.9086,55.9086,121,0
|
| 213 |
+
AVNV.US,D,20240502,000000,56.7884,56.7884,56.7884,56.7884,14,0
|
| 214 |
+
AVNV.US,D,20240503,000000,57.2129,57.2129,57.2129,57.2129,54,0
|
| 215 |
+
AVNV.US,D,20240506,000000,57.46,57.5123,57.46,57.5123,205,0
|
| 216 |
+
AVNV.US,D,20240507,000000,57.3729,57.3729,57.3729,57.3729,178,0
|
| 217 |
+
AVNV.US,D,20240508,000000,57.33,57.3476,57.33,57.3476,290,0
|
| 218 |
+
AVNV.US,D,20240509,000000,57.54,57.6707,57.54,57.6707,1088,0
|
| 219 |
+
AVNV.US,D,20240510,000000,57.77,57.77,57.749,57.749,216,0
|
| 220 |
+
AVNV.US,D,20240513,000000,58.01,58.01,57.8634,57.8634,305,0
|
| 221 |
+
AVNV.US,D,20240514,000000,58.1599,58.2406,58.1599,58.2406,1990,0
|
| 222 |
+
AVNV.US,D,20240515,000000,58.57,58.7058,58.57,58.7058,122,0
|
| 223 |
+
AVNV.US,D,20240516,000000,58.5836,58.6499,58.5308,58.5308,2021,0
|
| 224 |
+
AVNV.US,D,20240517,000000,58.8741,58.8741,58.8741,58.8741,146,0
|
| 225 |
+
AVNV.US,D,20240520,000000,58.99,58.99,58.9243,58.9243,1762,0
|
| 226 |
+
AVNV.US,D,20240521,000000,58.7533,58.805,58.7533,58.805,272,0
|
| 227 |
+
AVNV.US,D,20240522,000000,58.0334,58.1605,58.0018,58.1605,289,0
|
| 228 |
+
AVNV.US,D,20240523,000000,57.7602,57.7602,57.7602,57.7602,165,0
|
| 229 |
+
AVNV.US,D,20240524,000000,58.38,58.38,58.3656,58.3656,461,0
|
| 230 |
+
AVNV.US,D,20240528,000000,58.6109,58.6109,58.6109,58.6109,196,0
|
| 231 |
+
AVNV.US,D,20240529,000000,58.09,58.09,57.716,57.7433,583,0
|
| 232 |
+
AVNV.US,D,20240530,000000,58.1421,58.1421,58.1421,58.1421,120,0
|
| 233 |
+
AVNV.US,D,20240531,000000,58.255,58.4708,58.255,58.4313,461,0
|
| 234 |
+
AVNV.US,D,20240603,000000,58.74,58.74,58.5882,58.5923,451,0
|
| 235 |
+
AVNV.US,D,20240604,000000,57.5912,57.86,57.5912,57.8009,606,0
|
| 236 |
+
AVNV.US,D,20240605,000000,58.03,58.03,58.0235,58.0235,236,0
|
| 237 |
+
AVNV.US,D,20240606,000000,58.2393,58.2393,58.2393,58.2393,71,0
|
| 238 |
+
AVNV.US,D,20240607,000000,57.5999,57.5999,57.5999,57.5999,82,0
|
| 239 |
+
AVNV.US,D,20240610,000000,58.1,58.1,57.8982,57.8982,201,0
|
| 240 |
+
AVNV.US,D,20240611,000000,57.369,57.369,57.2701,57.2701,1105,0
|
| 241 |
+
AVNV.US,D,20240612,000000,57.8359,57.8359,57.8359,57.8359,21,0
|
| 242 |
+
AVNV.US,D,20240613,000000,57.0226,57.0226,57.0226,57.0226,17,0
|
| 243 |
+
AVNV.US,D,20240614,000000,56.5001,56.6549,56.5001,56.6549,334,0
|
| 244 |
+
AVNV.US,D,20240617,000000,56.8675,56.8675,56.8675,56.8675,21,0
|
| 245 |
+
AVNV.US,D,20240618,000000,57.2373,57.2373,57.2373,57.2373,12,0
|
| 246 |
+
AVNV.US,D,20240620,000000,57.265,57.265,57.265,57.265,91,0
|
| 247 |
+
AVNV.US,D,20240621,000000,57.76,57.76,56.92,56.92,905,0
|
| 248 |
+
AVNV.US,D,20240624,000000,57.05,57.6,57.01,57.52,19425,0
|
| 249 |
+
AVNV.US,D,20240625,000000,57.39,57.39,57.39,57.39,339,0
|
| 250 |
+
AVNV.US,D,20240626,000000,56.17,56.295,56.17,56.1963,1215,0
|
| 251 |
+
AVNV.US,D,20240627,000000,56.4591,56.4591,56.283,56.283,516,0
|
| 252 |
+
AVNV.US,D,20240628,000000,56.4045,56.4045,56.4045,56.4045,122,0
|
| 253 |
+
AVNV.US,D,20240701,000000,56.5834,56.5834,56.5834,56.5834,110,0
|
| 254 |
+
AVNV.US,D,20240702,000000,56.6597,56.7273,56.6597,56.7273,143,0
|
| 255 |
+
AVNV.US,D,20240703,000000,57.4654,57.4654,57.4654,57.4654,311,0
|
| 256 |
+
AVNV.US,D,20240705,000000,57.6759,57.6759,57.6759,57.6759,80,0
|
| 257 |
+
AVNV.US,D,20240708,000000,57.45,57.45,57.3417,57.3417,369,0
|
| 258 |
+
AVNV.US,D,20240709,000000,57,57.2398,57,57.1653,469,0
|
| 259 |
+
AVNV.US,D,20240710,000000,57.6,57.6959,57.6,57.6959,377,0
|
| 260 |
+
AVNV.US,D,20240711,000000,58.1252,58.1252,58.1252,58.1252,30,0
|
| 261 |
+
AVNV.US,D,20240712,000000,58.69,58.69,58.5173,58.5173,297,0
|
| 262 |
+
AVNV.US,D,20240715,000000,58.1439,58.1439,58.1439,58.1439,108,0
|
| 263 |
+
AVNV.US,D,20240716,000000,58.11,58.4918,58.11,58.4918,776,0
|
| 264 |
+
AVNV.US,D,20240717,000000,58.4,58.4,58.3251,58.3251,897,0
|
| 265 |
+
AVNV.US,D,20240718,000000,57.8033,57.8033,57.8033,57.8033,109,0
|
| 266 |
+
AVNV.US,D,20240719,000000,57.3086,57.3086,57.3086,57.3086,71,0
|
| 267 |
+
AVNV.US,D,20240722,000000,57.7809,57.7809,57.7809,57.7809,50,0
|
| 268 |
+
AVNV.US,D,20240723,000000,57.44,57.44,57.385,57.395,590,0
|
| 269 |
+
AVNV.US,D,20240724,000000,57.09,57.09,56.7143,56.7143,3439,0
|
| 270 |
+
AVNV.US,D,20240725,000000,56.5198,56.5198,56.5198,56.5198,11,0
|
| 271 |
+
AVNV.US,D,20240726,000000,57.1927,57.1927,57.1927,57.1927,16,0
|
| 272 |
+
AVNV.US,D,20240729,000000,57.2,57.2,56.9933,56.9933,1454,0
|
| 273 |
+
AVNV.US,D,20240730,000000,57.1105,57.1105,57.1105,57.1105,764,0
|
| 274 |
+
AVNV.US,D,20240731,000000,57.9199,57.9199,57.9199,57.9199,381,0
|
| 275 |
+
AVNV.US,D,20240801,000000,57.39,57.44,56.539,56.539,1978,0
|
| 276 |
+
AVNV.US,D,20240802,000000,55.86,55.86,55.5099,55.5363,581,0
|
| 277 |
+
AVNV.US,D,20240805,000000,53.9413,53.9413,53.9413,53.9413,246,0
|
| 278 |
+
AVNV.US,D,20240806,000000,53.74,54.0325,53.74,54.0325,2974,0
|
| 279 |
+
AVNV.US,D,20240807,000000,54.3871,54.3871,54.3871,54.3871,24,0
|
| 280 |
+
AVNV.US,D,20240808,000000,55.2375,55.2375,55.2375,55.2375,89,0
|
| 281 |
+
AVNV.US,D,20240809,000000,55.5942,55.5942,55.5942,55.5942,105,0
|
| 282 |
+
AVNV.US,D,20240812,000000,55.7148,55.7148,55.7148,55.7148,55,0
|
| 283 |
+
AVNV.US,D,20240813,000000,56.4884,56.4884,56.4884,56.4884,6,0
|
| 284 |
+
AVNV.US,D,20240814,000000,56.567,56.567,56.567,56.567,25,0
|
| 285 |
+
AVNV.US,D,20240815,000000,57.1559,57.1559,57.1559,57.1559,14,0
|
| 286 |
+
AVNV.US,D,20240816,000000,57.6297,57.6297,57.6297,57.6297,88,0
|
| 287 |
+
AVNV.US,D,20240819,000000,58.335,58.335,58.335,58.335,72,0
|
| 288 |
+
AVNV.US,D,20240820,000000,58.0596,58.0596,58.0596,58.0596,343,0
|
| 289 |
+
AVNV.US,D,20240821,000000,58.31,58.4302,58.25,58.4302,742,0
|
| 290 |
+
AVNV.US,D,20240822,000000,58.43,58.43,57.9405,57.9405,3279,0
|
| 291 |
+
AVNV.US,D,20240823,000000,59.0921,59.0921,59.0921,59.0921,38,0
|
| 292 |
+
AVNV.US,D,20240826,000000,59.08,59.08,58.913,58.913,1186,0
|
| 293 |
+
AVNV.US,D,20240827,000000,59.1598,59.1598,59.1598,59.1598,15,0
|
| 294 |
+
AVNV.US,D,20240828,000000,58.689,58.689,58.6877,58.6877,238,0
|
| 295 |
+
AVNV.US,D,20240829,000000,58.8361,58.8361,58.8361,58.8361,338,0
|
| 296 |
+
AVNV.US,D,20240830,000000,59.0054,59.0054,59.0054,59.0054,92,0
|
| 297 |
+
AVNV.US,D,20240903,000000,58.095,58.095,57.8565,57.8565,199,0
|
| 298 |
+
AVNV.US,D,20240904,000000,57.65,57.88,57.65,57.7755,930,0
|
| 299 |
+
AVNV.US,D,20240905,000000,57.92,57.92,57.914,57.914,682,0
|
| 300 |
+
AVNV.US,D,20240906,000000,56.81,56.8175,56.81,56.8175,371,0
|
| 301 |
+
AVNV.US,D,20240909,000000,57.17,57.223,57.17,57.223,331,0
|
| 302 |
+
AVNV.US,D,20240910,000000,56.921,56.921,56.921,56.921,68,0
|
| 303 |
+
AVNV.US,D,20240911,000000,57.0617,57.0617,57.0617,57.0617,31,0
|
| 304 |
+
AVNV.US,D,20240912,000000,57.5833,57.5833,57.5833,57.5833,77,0
|
| 305 |
+
AVNV.US,D,20240913,000000,57.9884,57.9884,57.9884,57.9884,185,0
|
| 306 |
+
AVNV.US,D,20240916,000000,58.19,58.456,58.17,58.456,1714,0
|
| 307 |
+
AVNV.US,D,20240917,000000,58.323,58.323,58.323,58.323,38,0
|
| 308 |
+
AVNV.US,D,20240918,000000,58.2896,58.2896,58.2896,58.2896,60,0
|
| 309 |
+
AVNV.US,D,20240919,000000,59.3801,59.3801,59.3801,59.3801,576,0
|
| 310 |
+
AVNV.US,D,20240920,000000,59.009,59.08,59.009,59.0357,840,0
|
| 311 |
+
AVNV.US,D,20240923,000000,59.4099,59.4099,59.3544,59.3544,787,0
|
| 312 |
+
AVNV.US,D,20240924,000000,60.22,60.22,60.142,60.142,605,0
|
| 313 |
+
AVNV.US,D,20240925,000000,59.5187,59.5187,59.5187,59.5187,42,0
|
| 314 |
+
AVNV.US,D,20240926,000000,60.92,60.9454,60.9199,60.9454,377,0
|
| 315 |
+
AVNV.US,D,20240927,000000,61.0274,61.0274,60.8193,60.8193,106,0
|
| 316 |
+
AVNV.US,D,20240930,000000,60.77,60.77,60.6002,60.6002,1245,0
|
| 317 |
+
AVNV.US,D,20241001,000000,60.26,60.4731,60.26,60.4731,176,0
|
| 318 |
+
AVNV.US,D,20241002,000000,60.56,60.5992,60.56,60.5992,300,0
|
| 319 |
+
AVNV.US,D,20241003,000000,60,60,59.9297,59.9297,325,0
|
| 320 |
+
AVNV.US,D,20241004,000000,60.4629,60.4629,60.4629,60.4629,73,0
|
| 321 |
+
AVNV.US,D,20241007,000000,60.4371,60.4371,60.4371,60.4371,165,0
|
| 322 |
+
AVNV.US,D,20241008,000000,59.7553,59.7553,59.7553,59.7553,179,0
|
| 323 |
+
AVNV.US,D,20241009,000000,59.22,59.5467,59.22,59.5467,177,0
|
| 324 |
+
AVNV.US,D,20241010,000000,59.673,59.673,59.673,59.673,213,0
|
| 325 |
+
AVNV.US,D,20241011,000000,59.9157,59.9157,59.9157,59.9157,237,0
|
| 326 |
+
AVNV.US,D,20241014,000000,59.8475,59.8475,59.8475,59.8475,204,0
|
| 327 |
+
AVNV.US,D,20241015,000000,59.22,59.22,59.0098,59.0098,522,0
|
| 328 |
+
AVNV.US,D,20241016,000000,59.4167,59.4167,59.4059,59.4059,211,0
|
| 329 |
+
AVNV.US,D,20241017,000000,59.1551,59.1551,59.1551,59.1551,75,0
|
| 330 |
+
AVNV.US,D,20241018,000000,59.58,59.6158,59.58,59.6158,941,0
|
| 331 |
+
AVNV.US,D,20241021,000000,58.98,58.98,58.94,58.9615,4288,0
|
| 332 |
+
AVNV.US,D,20241022,000000,58.8944,58.8944,58.8944,58.8944,179,0
|
| 333 |
+
AVNV.US,D,20241023,000000,58.4545,58.4545,58.2813,58.2813,310,0
|
| 334 |
+
AVNV.US,D,20241024,000000,58.4779,58.4779,58.4779,58.4779,266,0
|
| 335 |
+
AVNV.US,D,20241025,000000,58.3036,58.3036,58.3036,58.3036,8,0
|
| 336 |
+
AVNV.US,D,20241028,000000,58.6284,58.6284,58.6135,58.6135,187,0
|
| 337 |
+
AVNV.US,D,20241029,000000,58.2423,58.2423,58.2423,58.2423,163,0
|
| 338 |
+
AVNV.US,D,20241030,000000,58.0579,58.0579,58.0579,58.0579,36,0
|
| 339 |
+
AVNV.US,D,20241031,000000,57.8064,57.8064,57.8064,57.8064,38,0
|
| 340 |
+
AVNV.US,D,20241101,000000,58.2728,58.2728,58.2728,58.2728,126,0
|
| 341 |
+
AVNV.US,D,20241104,000000,58.0578,58.0578,58.0578,58.0578,447,0
|
| 342 |
+
AVNV.US,D,20241105,000000,58.7099,58.7099,58.7066,58.7066,177,0
|
| 343 |
+
AVNV.US,D,20241106,000000,57.7528,58.1409,57.7528,58.1409,363,0
|
| 344 |
+
AVNV.US,D,20241107,000000,59.07,59.229,59.02,59.229,437,0
|
| 345 |
+
AVNV.US,D,20241108,000000,58.16,58.16,57.9517,58.0719,1896,0
|
| 346 |
+
AVNV.US,D,20241111,000000,57.96,57.96,57.9282,57.9282,315,0
|
| 347 |
+
AVNV.US,D,20241112,000000,56.85,56.8998,56.85,56.8998,477,0
|
| 348 |
+
AVNV.US,D,20241113,000000,56.5314,56.5753,56.5314,56.5753,719,0
|
| 349 |
+
AVNV.US,D,20241118,000000,57.1971,57.1971,57.1295,57.1295,709,0
|
| 350 |
+
AVNV.US,D,20241122,000000,56.99,57.2149,56.99,57.2149,244,0
|
| 351 |
+
AVNV.US,D,20241127,000000,57.18,57.2429,57.18,57.2429,480,0
|
| 352 |
+
AVNV.US,D,20241202,000000,57.73,57.7869,57.73,57.7869,299,0
|
| 353 |
+
AVNV.US,D,20241203,000000,57.9984,58.31,57.9984,58.1774,719,0
|
| 354 |
+
AVNV.US,D,20241204,000000,58.15,58.29,58.14,58.1402,2077,0
|
| 355 |
+
AVNV.US,D,20241205,000000,58.52,58.57,58.4629,58.4629,684,0
|
| 356 |
+
AVNV.US,D,20241206,000000,58.4672,58.4672,58.3306,58.3306,1137,0
|
| 357 |
+
AVNV.US,D,20241209,000000,58.99,58.99,58.6808,58.6808,942,0
|
| 358 |
+
AVNV.US,D,20241210,000000,58.316,58.316,58.22,58.2201,1246,0
|
| 359 |
+
AVNV.US,D,20241211,000000,58.44,58.58,58.44,58.5374,444,0
|
| 360 |
+
AVNV.US,D,20241216,000000,57.58,57.59,57.5073,57.5073,569,0
|
| 361 |
+
AVNV.US,D,20241219,000000,54.93,54.93,54.8642,54.8642,332,0
|
| 362 |
+
AVNV.US,D,20241220,000000,55.22,55.22,54.52,54.9905,486,0
|
| 363 |
+
AVNV.US,D,20241223,000000,54.873,55.2073,54.7974,55.2073,712,0
|
| 364 |
+
AVNV.US,D,20241224,000000,55.25,55.4042,55.23,55.4042,242,0
|
| 365 |
+
AVNV.US,D,20241226,000000,55.64,55.69,55.605,55.6684,3316,0
|
| 366 |
+
AVNV.US,D,20241227,000000,55.4,55.87,55.4,55.4415,784,0
|
| 367 |
+
AVNV.US,D,20241230,000000,55.05,55.36,55.05,55.3,2774,0
|
| 368 |
+
AVNV.US,D,20241231,000000,55.49,55.49,55.2878,55.2878,2016,0
|
| 369 |
+
AVNV.US,D,20250102,000000,55.44,55.44,55.0401,55.2283,1589,0
|
| 370 |
+
AVNV.US,D,20250103,000000,55.34,55.4501,55.33,55.4501,3987,0
|
| 371 |
+
AVNV.US,D,20250106,000000,55.894,56.05,55.7002,55.7002,5191,0
|
| 372 |
+
AVNV.US,D,20250108,000000,55.13,55.3194,55.0967,55.3194,1566,0
|
| 373 |
+
AVNV.US,D,20250113,000000,54.1799,54.239,54.1799,54.239,373,0
|
| 374 |
+
AVNV.US,D,20250115,000000,55.2,55.25,55.0407,55.2274,4335,0
|
| 375 |
+
AVNV.US,D,20250117,000000,55.66,55.66,55.5149,55.5149,3556,0
|
| 376 |
+
AVNV.US,D,20250121,000000,56.15,56.4003,56.0003,56.4003,2825,0
|
| 377 |
+
AVNV.US,D,20250122,000000,56.27,56.29,56.1726,56.1726,2852,0
|
| 378 |
+
AVNV.US,D,20250123,000000,56.26,56.5041,56.26,56.5041,1334,0
|
| 379 |
+
AVNV.US,D,20250127,000000,56.34,56.4948,56.34,56.4948,199,0
|
| 380 |
+
AVNV.US,D,20250128,000000,56.289,56.3711,56.289,56.3711,382,0
|
| 381 |
+
AVNV.US,D,20250203,000000,55.62,56.19,55.62,56.0435,1628,0
|
| 382 |
+
AVNV.US,D,20250204,000000,56.75,56.75,56.7121,56.7121,438,0
|
| 383 |
+
AVNV.US,D,20250205,000000,56.9201,57.1158,56.9201,57.1158,361,0
|
| 384 |
+
AVNV.US,D,20250207,000000,57.0874,57.1052,57.0874,57.1052,1435,0
|
| 385 |
+
AVNV.US,D,20250210,000000,57.4097,57.476,57.4097,57.476,591,0
|
| 386 |
+
AVNV.US,D,20250211,000000,57.35,57.5222,57.35,57.5222,449,0
|
| 387 |
+
AVNV.US,D,20250213,000000,57.985,58.1946,57.985,58.1946,421,0
|
| 388 |
+
AVNV.US,D,20250214,000000,58.3999,58.3999,58.3017,58.3017,1216,0
|
| 389 |
+
AVNV.US,D,20250219,000000,58.23,58.2918,58.23,58.2918,502,0
|
| 390 |
+
AVNV.US,D,20250221,000000,58.51,58.51,58.18,58.1813,2205,0
|
| 391 |
+
AVNV.US,D,20250224,000000,58.31,58.3101,58.31,58.3101,394,0
|
| 392 |
+
AVNV.US,D,20250226,000000,58.51,58.5856,58.51,58.5856,418,0
|
| 393 |
+
AVNV.US,D,20250227,000000,58.4499,58.4499,57.93,58.0074,1051,0
|
| 394 |
+
AVNV.US,D,20250228,000000,57.4352,57.7043,57.4352,57.7043,694,0
|
| 395 |
+
AVNV.US,D,20250303,000000,58.31,58.3101,58.0205,58.0205,3921,0
|
| 396 |
+
AVNV.US,D,20250304,000000,57.4799,58.29,57.4799,57.9808,1034,0
|
| 397 |
+
AVNV.US,D,20250305,000000,59.54,59.54,59.5079,59.5079,452,0
|
| 398 |
+
AVNV.US,D,20250306,000000,59.62,59.62,59.2832,59.2832,213,0
|
| 399 |
+
AVNV.US,D,20250307,000000,59.85,59.973,59.85,59.973,661,0
|
| 400 |
+
AVNV.US,D,20250310,000000,58.96,59.11,58.395,58.7777,1857,0
|
| 401 |
+
AVNV.US,D,20250311,000000,58.55,58.94,58.55,58.7164,2303,0
|
| 402 |
+
AVNV.US,D,20250313,000000,59,59,58.8378,58.8378,1213,0
|
| 403 |
+
AVNV.US,D,20250314,000000,59.77,59.8166,59.71,59.8166,733,0
|
| 404 |
+
AVNV.US,D,20250317,000000,60.52,60.6399,60.52,60.5655,1251,0
|
| 405 |
+
AVNV.US,D,20250318,000000,60.6101,60.75,60.6101,60.66,1025,0
|
| 406 |
+
AVNV.US,D,20250319,000000,60.63,60.8782,60.63,60.8361,481,0
|
| 407 |
+
AVNV.US,D,20250320,000000,60.26,60.3,59.97,60.285,1327,0
|
| 408 |
+
AVNV.US,D,20250321,000000,59.8671,60.08,59.8671,59.9948,1075,0
|
| 409 |
+
AVNV.US,D,20250324,000000,59.9767,60.0846,59.9767,60.0846,627,0
|
| 410 |
+
AVNV.US,D,20250325,000000,60.47,60.47,60.3447,60.3546,3447,0
|
| 411 |
+
AVNV.US,D,20250326,000000,59.88,59.9252,59.88,59.9252,473,0
|
| 412 |
+
AVNV.US,D,20250327,000000,60.12,60.13,60.04,60.0674,1066,0
|
| 413 |
+
AVNV.US,D,20250328,000000,59.43,59.73,59.36,59.41,75478,0
|
| 414 |
+
AVNV.US,D,20250331,000000,58.94,58.9604,58.89,58.9604,1238,0
|
| 415 |
+
AVNV.US,D,20250401,000000,58.64,59.0733,58.63,59.0733,3779,0
|
| 416 |
+
AVNV.US,D,20250402,000000,58.85,59.217,58.85,59.217,514,0
|
| 417 |
+
AVNV.US,D,20250403,000000,58.4693,58.4693,57.9217,57.9217,3220,0
|
| 418 |
+
AVNV.US,D,20250404,000000,54.7,55.08,54.1701,54.1787,4779,0
|
| 419 |
+
AVNV.US,D,20250407,000000,53.86,53.86,51.67,52.7996,10579,0
|
| 420 |
+
AVNV.US,D,20250408,000000,54.15,54.24,52.1805,52.3884,37902,0
|
| 421 |
+
AVNV.US,D,20250409,000000,52.7,56.2165,52.4701,55.9761,12002,0
|
| 422 |
+
AVNV.US,D,20250410,000000,55.169,55.34,54.56,55.2161,72817,0
|
| 423 |
+
AVNV.US,D,20250411,000000,55.94,56.89,55.94,56.8219,3870,0
|
| 424 |
+
AVNV.US,D,20250414,000000,57.36,57.68,57.36,57.5438,1974,0
|
| 425 |
+
AVNV.US,D,20250415,000000,58.1,58.1,57.9179,57.9232,1202,0
|
| 426 |
+
AVNV.US,D,20250416,000000,58.14,58.15,57.7808,57.9129,1451,0
|
| 427 |
+
AVNV.US,D,20250417,000000,58.46,58.77,58.43,58.51,301544,0
|
| 428 |
+
AVNV.US,D,20250421,000000,58.78,58.78,58.11,58.3351,1298,0
|
| 429 |
+
AVNV.US,D,20250422,000000,59.03,59.42,59.03,59.2944,14741,0
|
| 430 |
+
AVNV.US,D,20250423,000000,59.56,59.7,59.2977,59.2977,30610,0
|
| 431 |
+
AVNV.US,D,20250424,000000,59.53,60.0111,59.5,60.0111,6019,0
|
| 432 |
+
AVNV.US,D,20250425,000000,59.66,60.0247,59.66,60.0247,11355,0
|
| 433 |
+
AVNV.US,D,20250428,000000,60.15,60.49,60.09,60.49,8137,0
|
| 434 |
+
AVNV.US,D,20250429,000000,60.49,60.82,60.49,60.5836,4362,0
|
| 435 |
+
AVNV.US,D,20250430,000000,60.07,60.61,60.02,60.51,18467,0
|
| 436 |
+
AVNV.US,D,20250501,000000,60.41,60.41,60.2669,60.2669,1269,0
|
| 437 |
+
AVNV.US,D,20250502,000000,61.31,61.33,61.231,61.3275,4914,0
|
| 438 |
+
AVNV.US,D,20250505,000000,61.71,61.74,61.05,61.635,23950,0
|
| 439 |
+
AVNV.US,D,20250506,000000,61.52,61.77,61.52,61.765,18076,0
|
| 440 |
+
AVNV.US,D,20250507,000000,61.5,61.5,61.26,61.3771,9889,0
|
| 441 |
+
AVNV.US,D,20250508,000000,61.4,61.98,61.1727,61.1727,17926,0
|
| 442 |
+
AVNV.US,D,20250509,000000,61.68,61.74,61.61,61.71,12572,0
|
| 443 |
+
AVNV.US,D,20250512,000000,61.97,62.0451,61.97,62.0451,4516,0
|
| 444 |
+
AVNV.US,D,20250513,000000,62.419,62.5,62.3986,62.3986,1164,0
|
| 445 |
+
AVNV.US,D,20250514,000000,62.53,62.53,62.2699,62.27,12719,0
|
| 446 |
+
AVNV.US,D,20250515,000000,62.6299,62.6635,62.6299,62.6635,1075,0
|
| 447 |
+
AVNV.US,D,20250516,000000,62.6,62.8099,62.6,62.7871,3916,0
|
| 448 |
+
AVNV.US,D,20250519,000000,63.18,63.2517,63.1,63.2517,2785,0
|
| 449 |
+
AVNV.US,D,20250520,000000,63.26,63.5785,62.96,63.5785,11596,0
|
| 450 |
+
AVNV.US,D,20250521,000000,63.86,63.92,63.42,63.468,5422,0
|
| 451 |
+
AVNV.US,D,20250522,000000,63.215,63.4151,63.215,63.4024,6163,0
|
| 452 |
+
AVNV.US,D,20250523,000000,63.33,63.77,63.33,63.77,5076,0
|
| 453 |
+
AVNV.US,D,20250527,000000,64.33,64.33,64.24,64.3189,7863,0
|
| 454 |
+
AVNV.US,D,20250528,000000,63.99,63.99,63.9153,63.9153,7980,0
|
| 455 |
+
AVNV.US,D,20250529,000000,64.11,64.2548,64.04,64.2548,9696,0
|
| 456 |
+
AVNV.US,D,20250530,000000,64.13,64.1871,63.77,64.1871,5002,0
|
| 457 |
+
AVNV.US,D,20250602,000000,64.33,64.8578,64.33,64.8578,1417,0
|
| 458 |
+
AVNV.US,D,20250603,000000,64.61,64.67,64.6058,64.6058,2515,0
|
| 459 |
+
AVNV.US,D,20250604,000000,64.91,65.07,64.91,65.0008,4163,0
|
| 460 |
+
AVNV.US,D,20250605,000000,65.15,65.16,64.9922,64.9922,5708,0
|
| 461 |
+
AVNV.US,D,20250606,000000,65.17,65.2209,65.11,65.2209,2942,0
|
| 462 |
+
AVNV.US,D,20250609,000000,65.35,65.55,65.35,65.4479,3560,0
|
| 463 |
+
AVNV.US,D,20250610,000000,65.61,65.67,65.4001,65.5542,3790,0
|
| 464 |
+
AVNV.US,D,20250611,000000,65.76,65.82,65.651,65.651,9585,0
|
| 465 |
+
AVNV.US,D,20250612,000000,65.91,66.18,65.91,66.1158,4362,0
|
| 466 |
+
AVNV.US,D,20250613,000000,65.47,65.5,65.47,65.5,4083,0
|
| 467 |
+
AVNV.US,D,20250616,000000,66.12,66.14,65.8808,65.8808,6530,0
|
| 468 |
+
AVNV.US,D,20250617,000000,65.62,65.62,65.1571,65.1571,6211,0
|
| 469 |
+
AVNV.US,D,20250618,000000,65.23,65.49,65.2,65.205,9117,0
|
| 470 |
+
AVNV.US,D,20250620,000000,64.82,64.84,64.6627,64.6627,3478,0
|
| 471 |
+
AVNV.US,D,20250623,000000,64.48,64.9769,64.48,64.9769,6066,0
|
| 472 |
+
AVNV.US,D,20250624,000000,65.47,65.8,65.46,65.7844,1779,0
|
| 473 |
+
AVNV.US,D,20250625,000000,65.5,65.64,65.45,65.6257,9951,0
|
| 474 |
+
AVNV.US,D,20250626,000000,65.05,65.35,65.03,65.3378,288663,0
|
| 475 |
+
AVNV.US,D,20250627,000000,65.425,65.71,65.37,65.5336,8218,0
|
| 476 |
+
AVNV.US,D,20250630,000000,65.45,65.8022,65.45,65.8022,10713,0
|
| 477 |
+
AVNV.US,D,20250701,000000,65.82,65.9,65.77,65.8702,8411,0
|
| 478 |
+
AVNV.US,D,20250702,000000,65.77,66.2005,65.76,66.1993,7051,0
|
| 479 |
+
AVNV.US,D,20250703,000000,66.48,66.48,66.33,66.4069,3339,0
|
| 480 |
+
AVNV.US,D,20250707,000000,65.91,65.995,65.64,65.6506,9204,0
|
| 481 |
+
AVNV.US,D,20250708,000000,65.885,66.26,65.885,66.2199,9729,0
|
| 482 |
+
AVNV.US,D,20250709,000000,66.4599,66.6027,66.38,66.6027,7380,0
|
| 483 |
+
AVNV.US,D,20250710,000000,66.5101,66.71,66.41,66.6965,12623,0
|
| 484 |
+
AVNV.US,D,20250711,000000,66.39,66.41,66.35,66.3898,6563,0
|
| 485 |
+
AVNV.US,D,20250714,000000,66.47,66.52,66.46,66.5057,8836,0
|
| 486 |
+
AVNV.US,D,20250715,000000,66.56,66.56,66.0709,66.0709,5624,0
|
| 487 |
+
AVNV.US,D,20250716,000000,65.93,66.2445,65.74,66.2445,10925,0
|
| 488 |
+
AVNV.US,D,20250717,000000,66.25,66.3767,66.25,66.3767,3504,0
|
| 489 |
+
AVNV.US,D,20250718,000000,66.63,66.64,66.194,66.237,4469,0
|
| 490 |
+
AVNV.US,D,20250721,000000,66.825,67.035,66.7564,66.7564,1035,0
|
| 491 |
+
AVNV.US,D,20250722,000000,66.83,67.2,66.7,67.2,9695,0
|
| 492 |
+
AVNV.US,D,20250723,000000,67.89,68.39,67.89,68.39,13437,0
|
| 493 |
+
AVNV.US,D,20250724,000000,68.08,68.25,68.0097,68.0097,10149,0
|
| 494 |
+
AVNV.US,D,20250725,000000,67.54,67.8246,67.48,67.8239,5825,0
|
| 495 |
+
AVNV.US,D,20250728,000000,67.15,67.15,66.84,66.9394,16730,0
|
| 496 |
+
AVNV.US,D,20250729,000000,67.08,67.11,66.935,67.0949,3934,0
|
| 497 |
+
AVNV.US,D,20250730,000000,66.77,66.83,66.32,66.3983,20439,0
|
| 498 |
+
AVNV.US,D,20250731,000000,66.16,66.46,66.02,66.08,23564,0
|
| 499 |
+
AVNV.US,D,20250801,000000,66.1,66.1,65.63,65.98,11612,0
|
| 500 |
+
AVNV.US,D,20250804,000000,66.67,66.7056,66.65,66.7056,21426,0
|
| 501 |
+
AVNV.US,D,20250805,000000,66.91,67.1224,66.78,67.1224,18031,0
|
| 502 |
+
AVNV.US,D,20250806,000000,67.35,67.49,67.33,67.4691,8874,0
|
| 503 |
+
AVNV.US,D,20250807,000000,67.79,67.83,67.62,67.8208,8191,0
|
| 504 |
+
AVNV.US,D,20250808,000000,68.0831,68.2999,68.08,68.1606,4568,0
|
| 505 |
+
AVNV.US,D,20250811,000000,68.06,68.06,67.9441,67.9441,4650,0
|
| 506 |
+
AVNV.US,D,20250812,000000,68.76,68.7697,68.45,68.7697,1527,0
|
| 507 |
+
AVNV.US,D,20250813,000000,69.07,69.1222,68.9922,69.1222,8658,0
|
| 508 |
+
AVNV.US,D,20250814,000000,68.87,68.8944,68.73,68.8944,2099,0
|
| 509 |
+
AVNV.US,D,20250815,000000,69.23,69.25,69.23,69.2432,8175,0
|
| 510 |
+
AVNV.US,D,20250818,000000,69.28,69.33,69.24,69.33,2618,0
|
| 511 |
+
AVNV.US,D,20250819,000000,69.47,69.47,69.15,69.16,13600,0
|
| 512 |
+
AVNV.US,D,20250820,000000,69.02,69.1814,68.97,69.1814,5237,0
|
| 513 |
+
AVNV.US,D,20250821,000000,69.07,69.21,69.07,69.1529,871,0
|
| 514 |
+
AVNV.US,D,20250822,000000,70.0299,70.2821,70.0099,70.2821,717,0
|
| 515 |
+
AVNV.US,D,20250825,000000,70.065,70.14,69.67,69.6712,5624,0
|
| 516 |
+
AVNV.US,D,20250826,000000,69.61,69.6666,69.55,69.6666,4631,0
|
| 517 |
+
AVNV.US,D,20250827,000000,69.09,69.5057,69.09,69.5057,5798,0
|
| 518 |
+
AVNV.US,D,20250828,000000,69.73,69.85,69.73,69.8427,700,0
|
| 519 |
+
AVNV.US,D,20250829,000000,69.45,69.58,69.45,69.58,6759,0
|
| 520 |
+
AVNV.US,D,20250902,000000,68.53,69.147,68.53,69.147,4242,0
|
| 521 |
+
AVNV.US,D,20250903,000000,69.26,69.27,69.1,69.2692,4961,0
|
| 522 |
+
AVNV.US,D,20250904,000000,69.2,69.4241,69.1999,69.4241,3225,0
|
| 523 |
+
AVNV.US,D,20250905,000000,70.28,70.28,69.8018,69.9564,11065,0
|
| 524 |
+
AVNV.US,D,20250908,000000,70.3599,70.6701,70.3599,70.6701,2781,0
|
| 525 |
+
AVNV.US,D,20250909,000000,70.53,70.57,70.5,70.5393,6199,0
|
| 526 |
+
AVNV.US,D,20250910,000000,70.8,70.87,70.66,70.7126,10800,0
|
| 527 |
+
AVNV.US,D,20250911,000000,71.14,71.3905,71.14,71.3905,7064,0
|
| 528 |
+
AVNV.US,D,20250912,000000,71.09,71.12,71.01,71.1161,6583,0
|
| 529 |
+
AVNV.US,D,20250915,000000,71.37,71.58,71.37,71.55,5226,0
|
| 530 |
+
AVNV.US,D,20250916,000000,71.62,71.6745,71.45,71.6745,3768,0
|
| 531 |
+
AVNV.US,D,20250917,000000,71.62,71.97,71.38,71.4153,8049,0
|
| 532 |
+
AVNV.US,D,20250918,000000,71.349,71.45,71.349,71.3788,1522,0
|
| 533 |
+
AVNV.US,D,20250919,000000,71.22,71.25,71.18,71.205,4318,0
|
| 534 |
+
AVNV.US,D,20250922,000000,71.2903,71.6194,71.181,71.5861,4356,0
|
| 535 |
+
AVNV.US,D,20250923,000000,71.77,71.77,71.4735,71.4735,6840,0
|
| 536 |
+
AVNV.US,D,20250924,000000,71.24,71.24,70.988,71.0323,1380,0
|
| 537 |
+
AVNV.US,D,20250925,000000,70.63,70.69,70.53,70.6759,7664,0
|
| 538 |
+
AVNV.US,D,20250926,000000,70.77,71.08,70.77,71.06,18062,0
|
| 539 |
+
AVNV.US,D,20250929,000000,71.42,71.47,71.365,71.3802,7653,0
|
| 540 |
+
AVNV.US,D,20250930,000000,71.39,71.7035,71.38,71.7035,10074,0
|
| 541 |
+
AVNV.US,D,20251001,000000,72.05,72.0795,71.93,71.9905,1356,0
|
| 542 |
+
AVNV.US,D,20251002,000000,71.665,71.9016,71.665,71.8665,1667,0
|
| 543 |
+
AVNV.US,D,20251003,000000,72.27,72.33,72.27,72.3259,4294,0
|
| 544 |
+
AVNV.US,D,20251006,000000,72.6,72.71,72.4916,72.4916,22142,0
|
| 545 |
+
AVNV.US,D,20251007,000000,72.49,72.49,72.0019,72.0019,5150,0
|
| 546 |
+
AVNV.US,D,20251008,000000,72.21,72.282,72.21,72.282,3625,0
|
| 547 |
+
AVNV.US,D,20251009,000000,72.48,72.48,71.74,71.8028,3568,0
|
| 548 |
+
AVNV.US,D,20251010,000000,71.3205,71.3205,70.0508,70.113,13812,0
|
| 549 |
+
AVNV.US,D,20251013,000000,70.9,71.1909,70.9,71.1909,2868,0
|
| 550 |
+
AVNV.US,D,20251014,000000,70.35,71.33,70.35,71.1022,14964,0
|
| 551 |
+
AVNV.US,D,20251015,000000,71.699,71.71,71.37,71.6899,10914,0
|
| 552 |
+
AVNV.US,D,20251016,000000,71.9,72.2106,71.66,71.9376,15775,0
|
| 553 |
+
AVNV.US,D,20251017,000000,71.77,71.77,71.7158,71.7158,1776,0
|
| 554 |
+
AVNV.US,D,20251020,000000,72.385,72.4,72.34,72.3853,6848,0
|
| 555 |
+
AVNV.US,D,20251021,000000,71.72,71.76,71.56,71.593,19520,0
|
| 556 |
+
AVNV.US,D,20251022,000000,71.94,71.95,71.78,71.8449,14732,0
|
| 557 |
+
AVNV.US,D,20251023,000000,72.41,72.54,72.35,72.4137,5836,0
|
| 558 |
+
AVNV.US,D,20251024,000000,72.6525,72.6525,72.59,72.6085,6065,0
|
| 559 |
+
AVNV.US,D,20251027,000000,73.02,73.031,72.9025,73.031,8244,0
|
| 560 |
+
AVNV.US,D,20251028,000000,72.64,72.94,72.64,72.8539,6692,0
|
| 561 |
+
AVNV.US,D,20251029,000000,72.97,73.12,72.41,72.6119,23530,0
|
| 562 |
+
AVNV.US,D,20251030,000000,72.34,72.68,72.34,72.4361,8622,0
|
| 563 |
+
AVNV.US,D,20251031,000000,72.11,72.261,71.96,72.2458,7120,0
|
| 564 |
+
AVNV.US,D,20251103,000000,72.29,72.35,72.21,72.3134,1212,0
|
| 565 |
+
AVNV.US,D,20251104,000000,71.6238,71.6238,71.33,71.34,1025,0
|
| 566 |
+
AVNV.US,D,20251105,000000,71.72,71.946,71.72,71.946,939,0
|
| 567 |
+
AVNV.US,D,20251106,000000,72.01,72.01,71.7,71.8406,12800,0
|
| 568 |
+
AVNV.US,D,20251107,000000,71.3714,72.019,71.34,72.019,7321,0
|
| 569 |
+
AVNV.US,D,20251110,000000,72.67,73.1347,72.67,73.1347,2039,0
|
| 570 |
+
AVNV.US,D,20251111,000000,73.1975,73.4394,73.18,73.3853,13166,0
|
| 571 |
+
AVNV.US,D,20251112,000000,73.6825,73.99,73.67,73.9211,5508,0
|
| 572 |
+
AVNV.US,D,20251113,000000,73.9525,73.98,73.21,73.2573,12236,0
|
| 573 |
+
AVNV.US,D,20251114,000000,72.85,73.36,72.79,73.33,15979,0
|
| 574 |
+
AVNV.US,D,20251117,000000,73.107,73.107,72.279,72.4594,2227,0
|
| 575 |
+
AVNV.US,D,20251118,000000,71.64,72.06,71.39,71.8866,6511,0
|
| 576 |
+
AVNV.US,D,20251119,000000,71.9725,71.9725,71.6129,71.781,3838,0
|
| 577 |
+
AVNV.US,D,20251120,000000,72.2125,72.2125,70.76,70.761,20028,0
|
| 578 |
+
AVNV.US,D,20251121,000000,70.86,71.4944,70.72,71.3601,20745,0
|
| 579 |
+
AVNV.US,D,20251124,000000,71.3,71.74,71.24,71.74,8001,0
|
| 580 |
+
AVNV.US,D,20251125,000000,72.11,72.55,72.06,72.53,15930,0
|
| 581 |
+
AVNV.US,D,20251126,000000,73.16,73.362,73.1599,73.2763,11381,0
|
| 582 |
+
AVNV.US,D,20251128,000000,73.5926,73.7774,73.5926,73.7774,2780,0
|
| 583 |
+
AVNV.US,D,20251201,000000,73.63,73.7799,73.5682,73.5682,10792,0
|
| 584 |
+
AVNV.US,D,20251202,000000,73.57,73.7175,73.5699,73.7056,729,0
|
| 585 |
+
AVNV.US,D,20251203,000000,73.92,74.0268,73.71,74.0268,7786,0
|
| 586 |
+
AVNV.US,D,20251204,000000,74.21,74.24,74.09,74.0959,8627,0
|
| 587 |
+
AVNV.US,D,20251205,000000,74.52,74.72,74.27,74.298,17611,0
|
| 588 |
+
AVNV.US,D,20251208,000000,74.05,74.12,74.02,74.02,6477,0
|
| 589 |
+
AVNV.US,D,20251209,000000,73.98,74.03,73.9676,73.9676,2415,0
|
| 590 |
+
AVNV.US,D,20251210,000000,74.087,74.7966,74.087,74.7966,25965,0
|
| 591 |
+
AVNV.US,D,20251211,000000,74.8,75.199,74.685,75.0924,19548,0
|
| 592 |
+
AVNV.US,D,20251212,000000,75.11,75.33,74.69,74.7502,19112,0
|
| 593 |
+
AVNV.US,D,20251215,000000,75.2536,75.2536,74.99,75.1331,9013,0
|
| 594 |
+
AVNV.US,D,20251216,000000,74.75,74.85,74.48,74.6412,8033,0
|
| 595 |
+
AVNV.US,D,20251217,000000,74.807,74.84,74.31,74.385,18174,0
|
| 596 |
+
AVNV.US,D,20251218,000000,73.6,73.69,73.54,73.54,59374,0
|
| 597 |
+
AVNV.US,D,20251219,000000,74.1016,74.35,74.0939,74.0939,18537,0
|
| 598 |
+
AVNV.US,D,20251222,000000,74.4655,74.6963,74.44,74.6423,10630,0
|
| 599 |
+
AVNV.US,D,20251223,000000,74.8575,75.035,74.73,75.035,3615,0
|
| 600 |
+
AVNV.US,D,20251224,000000,75,75.08,74.99,75.0791,3568,0
|
| 601 |
+
AVNV.US,D,20251226,000000,75.1399,75.23,75.04,75.1638,9470,0
|
| 602 |
+
AVNV.US,D,20251229,000000,74.68,74.85,74.62,74.819,24808,0
|
| 603 |
+
AVNV.US,D,20251230,000000,75.19,75.23,75.06,75.09,15860,0
|
| 604 |
+
AVNV.US,D,20251231,000000,74.7799,74.96,74.74,74.79,7783,0
|
| 605 |
+
AVNV.US,D,20260102,000000,75.48,75.63,75.4,75.5998,8744,0
|
| 606 |
+
AVNV.US,D,20260105,000000,75.869,76.3885,75.863,76.3594,6211,0
|
| 607 |
+
AVNV.US,D,20260106,000000,76.64,76.73,76.531,76.5821,18620,0
|
| 608 |
+
AVNV.US,D,20260107,000000,76.26,76.49,76.26,76.3495,20107,0
|
| 609 |
+
AVNV.US,D,20260108,000000,76.01,76.4117,75.96,76.4117,8720,0
|
| 610 |
+
AVNV.US,D,20260109,000000,76.726,76.9,76.56,76.8692,63501,0
|
| 611 |
+
AVNV.US,D,20260112,000000,77.33,77.62,77.14,77.5975,14764,0
|
| 612 |
+
AVNV.US,D,20260113,000000,77.42,77.42,77.24,77.2768,12325,0
|
| 613 |
+
AVNV.US,D,20260114,000000,77.68,77.88,77.66,77.8567,15283,0
|
| 614 |
+
AVNV.US,D,20260115,000000,77.87,78.1451,77.87,77.9053,14807,0
|
| 615 |
+
AVNV.US,D,20260116,000000,77.94,77.95,77.61,77.9299,10263,0
|
| 616 |
+
AVNV.US,D,20260120,000000,77.49,77.91,77.42,77.5,25368,0
|
| 617 |
+
AVNV.US,D,20260121,000000,78.13,78.61,77.92,78.5616,10405,0
|
| 618 |
+
AVNV.US,D,20260122,000000,79.04,79.2887,78.8676,79.1347,20077,0
|
| 619 |
+
AVNV.US,D,20260123,000000,79.1,79.61,79,79.5982,10477,0
|
| 620 |
+
AVNV.US,D,20260126,000000,80.23,80.37,80.034,80.08,42450,0
|
| 621 |
+
AVNV.US,D,20260127,000000,80.74,81.32,80.68,81.32,18474,0
|
| 622 |
+
AVNV.US,D,20260128,000000,81.06,81.18,80.6998,81.0806,10902,0
|
| 623 |
+
AVNV.US,D,20260129,000000,81.89,81.89,80.42,81.46,33230,0
|
| 624 |
+
AVNV.US,D,20260130,000000,80.37,80.5,79.24,79.62,48977,0
|
| 625 |
+
AVNV.US,D,20260202,000000,79.36,79.8423,79.21,79.8423,27559,0
|
| 626 |
+
AVNV.US,D,20260203,000000,80.46,80.78,80,80.78,36993,0
|
| 627 |
+
AVNV.US,D,20260204,000000,81.8119,81.938,80.94,81.2318,18921,0
|
| 628 |
+
AVNV.US,D,20260205,000000,80.53,80.69,79.9084,79.9084,11978,0
|
| 629 |
+
AVNV.US,D,20260206,000000,81.25,81.83,81.2,81.8131,15548,0
|
| 630 |
+
AVNV.US,D,20260209,000000,82.48,83.23,82.4399,83.1498,11788,0
|
| 631 |
+
AVNV.US,D,20260210,000000,83.545,83.545,83.3393,83.4,13680,0
|
| 632 |
+
AVNV.US,D,20260211,000000,83.98,84.32,83.52,84.26,16084,0
|
| 633 |
+
AVNV.US,D,20260212,000000,84.43,84.49,83.26,83.37,25305,0
|
| 634 |
+
AVNV.US,D,20260213,000000,83.16,83.79,82.785,83.67,18826,0
|
| 635 |
+
AVNV.US,D,20260217,000000,82.9705,83.658,82.63,83.58,19377,0
|
| 636 |
+
AVNV.US,D,20260218,000000,84.02,84.3,83.8186,83.97,16088,0
|
daily/us/nyse etfs/1/avse.us.txt
ADDED
|
@@ -0,0 +1,973 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AVSE.US,D,20220401,000000,50.1791,50.3475,50.0995,50.3116,22947.347686054,0
|
| 3 |
+
AVSE.US,D,20220404,000000,51.0563,51.0762,51.0305,51.0305,4489.34951889,0
|
| 4 |
+
AVSE.US,D,20220405,000000,50.2289,50.2489,50.2289,50.2456,351.12230874,0
|
| 5 |
+
AVSE.US,D,20220406,000000,49.9,50.0146,49.8302,49.8904,1575.034356348,0
|
| 6 |
+
AVSE.US,D,20220407,000000,49.3567,49.5411,49.3567,49.3992,1795.739807556,0
|
| 7 |
+
AVSE.US,D,20220408,000000,49.497,49.497,49.497,49.497,1708.4608336692,0
|
| 8 |
+
AVSE.US,D,20220411,000000,48.9654,48.9654,48.9654,48.9654,29.0929912956,0
|
| 9 |
+
AVSE.US,D,20220412,000000,48.8056,48.8056,48.729,48.729,339.0838295832,0
|
| 10 |
+
AVSE.US,D,20220413,000000,49.1125,49.2919,49.1125,49.186,2244.1731561468,0
|
| 11 |
+
AVSE.US,D,20220414,000000,48.7363,48.7363,48.7363,48.7363,6.0192395784,0
|
| 12 |
+
AVSE.US,D,20220418,000000,48.5593,48.6041,48.5249,48.5249,3068.8089783876,0
|
| 13 |
+
AVSE.US,D,20220419,000000,48.2154,48.2862,48.2154,48.2862,1244.9793861324,0
|
| 14 |
+
AVSE.US,D,20220420,000000,48.2951,48.2951,48.2752,48.2903,654.0907008528,0
|
| 15 |
+
AVSE.US,D,20220421,000000,48.0958,48.0958,47.5576,47.5956,30606.830049568,0
|
| 16 |
+
AVSE.US,D,20220422,000000,47.1687,47.1687,47.1319,47.1319,239.7663765396,0
|
| 17 |
+
AVSE.US,D,20220425,000000,46.4111,46.4111,46.4111,46.4111,4319.8076040984,0
|
| 18 |
+
AVSE.US,D,20220426,000000,46.0125,46.132,45.853,45.8578,2688.593678352,0
|
| 19 |
+
AVSE.US,D,20220427,000000,45.7832,46.2018,45.7832,46.0251,28297.448464655,0
|
| 20 |
+
AVSE.US,D,20220428,000000,46.142,46.6404,46.1121,46.6404,1465.6848373404,0
|
| 21 |
+
AVSE.US,D,20220429,000000,47.2585,47.2634,46.5566,46.5566,2066.605588584,0
|
| 22 |
+
AVSE.US,D,20220502,000000,46.491,46.491,46.0723,46.453,4812.3820429308,0
|
| 23 |
+
AVSE.US,D,20220503,000000,46.775,46.8996,46.775,46.895,860.7512597112,0
|
| 24 |
+
AVSE.US,D,20220504,000000,46.3713,47.5,46.3415,47.5,319.0196976552,0
|
| 25 |
+
AVSE.US,D,20220505,000000,45.9477,45.9477,45.5739,45.7207,3939.5923040628,0
|
| 26 |
+
AVSE.US,D,20220506,000000,45.2649,45.2649,45.0737,45.0737,18432.918002254,0
|
| 27 |
+
AVSE.US,D,20220509,000000,43.9291,43.9989,43.7663,43.7663,13019.615208079,0
|
| 28 |
+
AVSE.US,D,20220510,000000,44.2082,44.2082,43.7896,44.0193,1362.3545579112,0
|
| 29 |
+
AVSE.US,D,20220511,000000,44.3378,44.3378,43.6375,43.6375,6223.8937240656,0
|
| 30 |
+
AVSE.US,D,20220512,000000,43.2933,43.3538,43.1307,43.3538,4635.8176819644,0
|
| 31 |
+
AVSE.US,D,20220513,000000,44.4873,44.5944,44.4873,44.5944,639.0426019068,0
|
| 32 |
+
AVSE.US,D,20220516,000000,44.7365,44.7365,44.6016,44.6016,6409.4869443996,0
|
| 33 |
+
AVSE.US,D,20220517,000000,45.4641,45.7134,45.4341,45.6541,8830.2244615128,0
|
| 34 |
+
AVSE.US,D,20220518,000000,45.21,45.21,44.7366,44.7749,5150.4626659176,0
|
| 35 |
+
AVSE.US,D,20220519,000000,45.2549,45.4841,45.2549,45.3266,9805.3412732136,0
|
| 36 |
+
AVSE.US,D,20220520,000000,45.6337,45.6337,45.1353,45.4568,4158.291342078,0
|
| 37 |
+
AVSE.US,D,20220523,000000,45.9277,46.0125,45.912,45.912,12156.857535175,0
|
| 38 |
+
AVSE.US,D,20220524,000000,45.2349,45.2848,45.1452,45.2621,22542.052221108,0
|
| 39 |
+
AVSE.US,D,20220525,000000,45.1253,45.5639,45.0854,45.2996,11283.064589711,0
|
| 40 |
+
AVSE.US,D,20220526,000000,46.0323,46.0822,46.0323,46.0822,9639.8121848076,0
|
| 41 |
+
AVSE.US,D,20220527,000000,46.4809,46.5308,46.3813,46.5171,15163.467704586,0
|
| 42 |
+
AVSE.US,D,20220531,000000,47.3083,47.398,47.198,47.198,1938.1951442448,0
|
| 43 |
+
AVSE.US,D,20220601,000000,47.2236,47.2236,46.8797,47.0156,3281.4887768244,0
|
| 44 |
+
AVSE.US,D,20220602,000000,47.1687,47.5973,47.1687,47.5561,8593.4677047624,0
|
| 45 |
+
AVSE.US,D,20220603,000000,46.9794,46.9794,46.7949,46.8517,4534.493815728,0
|
| 46 |
+
AVSE.US,D,20220606,000000,46.9594,47.0491,46.9395,46.9643,1953.2432431908,0
|
| 47 |
+
AVSE.US,D,20220607,000000,47.0194,47.0194,47.0194,47.0194,3.0096197892,0
|
| 48 |
+
AVSE.US,D,20220608,000000,47.2983,47.707,46.9993,47.07,23684.704534408,0
|
| 49 |
+
AVSE.US,D,20220609,000000,46.4062,46.4062,46.1949,46.1949,226.7246907864,0
|
| 50 |
+
AVSE.US,D,20220610,000000,45.6436,45.6436,45.593,45.593,1967.2881355404,0
|
| 51 |
+
AVSE.US,D,20220613,000000,44.1684,44.1684,43.8901,43.8901,2478.9234997044,0
|
| 52 |
+
AVSE.US,D,20220614,000000,44.3079,44.3079,44.2132,44.2931,399.2762253672,0
|
| 53 |
+
AVSE.US,D,20220615,000000,44.6069,45.0157,44.5969,44.8952,3661.70407686,0
|
| 54 |
+
AVSE.US,D,20220616,000000,43.5005,43.6442,43.5005,43.5311,6254.993128554,0
|
| 55 |
+
AVSE.US,D,20220617,000000,43.7097,43.7597,43.5304,43.66,11074.39761766,0
|
| 56 |
+
AVSE.US,D,20220621,000000,44.161,44.3343,44.16,44.2125,9009,0
|
| 57 |
+
AVSE.US,D,20220622,000000,43.6099,43.6099,43.5128,43.5128,842,0
|
| 58 |
+
AVSE.US,D,20220623,000000,43.49,43.63,43.49,43.6199,3177,0
|
| 59 |
+
AVSE.US,D,20220624,000000,44.42,44.48,44.42,44.4778,784,0
|
| 60 |
+
AVSE.US,D,20220627,000000,44.76,44.76,44.6516,44.6516,1321,0
|
| 61 |
+
AVSE.US,D,20220628,000000,45.04,45.04,44.3651,44.397,3662,0
|
| 62 |
+
AVSE.US,D,20220629,000000,44.2162,44.2162,44.1291,44.1363,4663,0
|
| 63 |
+
AVSE.US,D,20220630,000000,43.549,43.94,43.47,43.7885,5094,0
|
| 64 |
+
AVSE.US,D,20220701,000000,43.28,43.64,43.28,43.5955,27083,0
|
| 65 |
+
AVSE.US,D,20220705,000000,42.5423,43.13,42.5423,43.082,2655,0
|
| 66 |
+
AVSE.US,D,20220706,000000,42.6999,43.0199,42.6811,42.8717,4556,0
|
| 67 |
+
AVSE.US,D,20220707,000000,43.79,43.84,43.7438,43.7438,18362,0
|
| 68 |
+
AVSE.US,D,20220708,000000,43.805,43.87,43.805,43.8514,3779,0
|
| 69 |
+
AVSE.US,D,20220711,000000,42.83,42.83,42.7265,42.7265,10901,0
|
| 70 |
+
AVSE.US,D,20220712,000000,42.64,42.64,42.5755,42.5755,3476,0
|
| 71 |
+
AVSE.US,D,20220713,000000,42.605,42.66,42.5217,42.5217,4651,0
|
| 72 |
+
AVSE.US,D,20220714,000000,41.905,42.23,41.9,42.1882,3978,0
|
| 73 |
+
AVSE.US,D,20220715,000000,42.05,42.3171,42.05,42.3171,4791,0
|
| 74 |
+
AVSE.US,D,20220718,000000,43.02,43.07,42.6093,42.6093,10474,0
|
| 75 |
+
AVSE.US,D,20220719,000000,43.24,43.31,43.1805,43.263,3824,0
|
| 76 |
+
AVSE.US,D,20220720,000000,43.23,43.23,43.0906,43.0906,2580,0
|
| 77 |
+
AVSE.US,D,20220721,000000,43.34,43.54,43.19,43.5163,5356,0
|
| 78 |
+
AVSE.US,D,20220722,000000,43.44,43.46,43.05,43.185,10626,0
|
| 79 |
+
AVSE.US,D,20220725,000000,43.25,43.3081,43.25,43.3081,653,0
|
| 80 |
+
AVSE.US,D,20220726,000000,43.29,43.29,42.8913,42.8997,1900,0
|
| 81 |
+
AVSE.US,D,20220727,000000,43.24,43.66,43.2301,43.6065,4103,0
|
| 82 |
+
AVSE.US,D,20220728,000000,43.6,43.83,43.5999,43.8032,4424,0
|
| 83 |
+
AVSE.US,D,20220729,000000,43.5,43.62,43.43,43.598,3053,0
|
| 84 |
+
AVSE.US,D,20220801,000000,43.39,43.58,43.32,43.3443,3734,0
|
| 85 |
+
AVSE.US,D,20220802,000000,43.07,43.48,43.07,43.1318,8343,0
|
| 86 |
+
AVSE.US,D,20220803,000000,43.31,43.5,43.3099,43.4271,3042,0
|
| 87 |
+
AVSE.US,D,20220804,000000,43.68,43.7682,43.649,43.685,3693,0
|
| 88 |
+
AVSE.US,D,20220805,000000,43.859,43.859,43.59,43.7553,8058,0
|
| 89 |
+
AVSE.US,D,20220808,000000,44.1,44.1,43.83,43.8644,2240,0
|
| 90 |
+
AVSE.US,D,20220809,000000,43.98,43.98,43.6643,43.7035,3056,0
|
| 91 |
+
AVSE.US,D,20220810,000000,44.08,44.28,44.08,44.28,2372,0
|
| 92 |
+
AVSE.US,D,20220811,000000,44.9,44.9,44.38,44.415,3878,0
|
| 93 |
+
AVSE.US,D,20220812,000000,44.535,44.8675,44.535,44.8238,10392,0
|
| 94 |
+
AVSE.US,D,20220815,000000,44.57,44.78,44.57,44.6801,746,0
|
| 95 |
+
AVSE.US,D,20220816,000000,44.71,44.735,44.71,44.735,608,0
|
| 96 |
+
AVSE.US,D,20220817,000000,44.5,44.5999,44.4727,44.4727,682,0
|
| 97 |
+
AVSE.US,D,20220818,000000,44.255,44.2899,44.1873,44.1873,3765,0
|
| 98 |
+
AVSE.US,D,20220819,000000,43.59,43.72,43.51,43.7047,22790,0
|
| 99 |
+
AVSE.US,D,20220822,000000,43.46,43.47,43.395,43.422,948,0
|
| 100 |
+
AVSE.US,D,20220823,000000,43.51,43.63,43.51,43.5918,2975,0
|
| 101 |
+
AVSE.US,D,20220824,000000,43.79,43.79,43.7492,43.7492,587,0
|
| 102 |
+
AVSE.US,D,20220825,000000,44.04,44.349,44.04,44.3421,4079,0
|
| 103 |
+
AVSE.US,D,20220826,000000,44.29,44.29,43.9,43.9004,4385,0
|
| 104 |
+
AVSE.US,D,20220829,000000,43.805,43.805,43.6028,43.6028,1041,0
|
| 105 |
+
AVSE.US,D,20220830,000000,43.82,43.82,43.14,43.1729,3090,0
|
| 106 |
+
AVSE.US,D,20220831,000000,43.56,43.56,43.399,43.43,1436,0
|
| 107 |
+
AVSE.US,D,20220901,000000,42.99,43.17,42.86,43.1637,7789,0
|
| 108 |
+
AVSE.US,D,20220902,000000,42.96,42.96,42.8008,42.8008,2582,0
|
| 109 |
+
AVSE.US,D,20220906,000000,42.65,42.65,42.3327,42.3327,615,0
|
| 110 |
+
AVSE.US,D,20220907,000000,42.5,42.75,42.4466,42.7307,10166,0
|
| 111 |
+
AVSE.US,D,20220908,000000,42.499,42.5353,42.49,42.5353,389,0
|
| 112 |
+
AVSE.US,D,20220909,000000,43.21,43.2499,43.195,43.195,1341,0
|
| 113 |
+
AVSE.US,D,20220912,000000,43.6856,43.6856,43.6856,43.6856,58,0
|
| 114 |
+
AVSE.US,D,20220913,000000,43.12,43.12,42.4156,42.4156,19834,0
|
| 115 |
+
AVSE.US,D,20220914,000000,42.78,42.81,42.55,42.81,62140,0
|
| 116 |
+
AVSE.US,D,20220915,000000,42.75,42.75,42.28,42.29,19456,0
|
| 117 |
+
AVSE.US,D,20220916,000000,41.895,41.9839,41.895,41.9839,653,0
|
| 118 |
+
AVSE.US,D,20220919,000000,42.01,42.19,42.01,42.0965,2568,0
|
| 119 |
+
AVSE.US,D,20220920,000000,41.95,41.95,41.8344,41.875,588,0
|
| 120 |
+
AVSE.US,D,20220921,000000,41.515,41.7698,41.2753,41.2753,1914,0
|
| 121 |
+
AVSE.US,D,20220922,000000,41.1,41.23,40.9501,41.1091,4152,0
|
| 122 |
+
AVSE.US,D,20220923,000000,40.01,40.04,39.8,39.9832,6674,0
|
| 123 |
+
AVSE.US,D,20220926,000000,39.78,39.85,39.4,39.4681,17525,0
|
| 124 |
+
AVSE.US,D,20220927,000000,39.88,39.89,39.3969,39.4522,7983,0
|
| 125 |
+
AVSE.US,D,20220928,000000,39.11,39.75,39.11,39.7,7350,0
|
| 126 |
+
AVSE.US,D,20220929,000000,38.98,38.98,38.54,38.7301,13895,0
|
| 127 |
+
AVSE.US,D,20220930,000000,38.77,38.96,38.72,38.73,20180,0
|
| 128 |
+
AVSE.US,D,20221003,000000,38.97,39.44,38.97,39.3156,11047,0
|
| 129 |
+
AVSE.US,D,20221004,000000,40.61,40.6899,40.43,40.64,13236,0
|
| 130 |
+
AVSE.US,D,20221005,000000,40.38,40.5,40.19,40.3501,10289,0
|
| 131 |
+
AVSE.US,D,20221006,000000,40.26,40.2699,40.1634,40.1634,6555,0
|
| 132 |
+
AVSE.US,D,20221007,000000,39.7011,39.7011,39.2101,39.3416,3720,0
|
| 133 |
+
AVSE.US,D,20221010,000000,39.17,39.26,38.9414,38.9414,119379,0
|
| 134 |
+
AVSE.US,D,20221011,000000,38.64,38.64,38.2352,38.2352,18437,0
|
| 135 |
+
AVSE.US,D,20221012,000000,38.43,38.43,38.27,38.3522,23597,0
|
| 136 |
+
AVSE.US,D,20221013,000000,37.53,38.67,37.53,38.5329,8759,0
|
| 137 |
+
AVSE.US,D,20221014,000000,38.225,38.41,38.01,38.01,26702,0
|
| 138 |
+
AVSE.US,D,20221017,000000,38.96,39.07,38.94,38.9638,4700,0
|
| 139 |
+
AVSE.US,D,20221018,000000,39.22,39.22,38.8139,38.9781,6687,0
|
| 140 |
+
AVSE.US,D,20221019,000000,38.5299,38.65,38.2277,38.2717,7057,0
|
| 141 |
+
AVSE.US,D,20221020,000000,39.06,39.06,38.44,38.5311,97789,0
|
| 142 |
+
AVSE.US,D,20221021,000000,38.3,39.02,38.3,38.9326,59288,0
|
| 143 |
+
AVSE.US,D,20221024,000000,37.79,37.79,37.28,37.6195,11845,0
|
| 144 |
+
AVSE.US,D,20221025,000000,37.82,38.109,37.82,38.0444,17096,0
|
| 145 |
+
AVSE.US,D,20221026,000000,38.74,38.74,38.4885,38.526,7477,0
|
| 146 |
+
AVSE.US,D,20221027,000000,38.6381,38.71,38.3931,38.3931,7192,0
|
| 147 |
+
AVSE.US,D,20221028,000000,38.24,38.25,38.2119,38.2173,7110,0
|
| 148 |
+
AVSE.US,D,20221031,000000,37.88,38.359,37.88,38.15,92820,0
|
| 149 |
+
AVSE.US,D,20221101,000000,39.15,39.15,38.7199,38.8113,29487,0
|
| 150 |
+
AVSE.US,D,20221102,000000,39.12,39.29,38.4886,38.4886,70862,0
|
| 151 |
+
AVSE.US,D,20221103,000000,38.44,38.81,38.38,38.7311,12382,0
|
| 152 |
+
AVSE.US,D,20221104,000000,39.9,40.28,39.9,40.28,7630,0
|
| 153 |
+
AVSE.US,D,20221107,000000,40.64,40.66,40.3,40.4,40361,0
|
| 154 |
+
AVSE.US,D,20221108,000000,40.5073,40.8008,40.38,40.65,2241,0
|
| 155 |
+
AVSE.US,D,20221109,000000,40.29,40.29,39.93,39.93,24106,0
|
| 156 |
+
AVSE.US,D,20221110,000000,41.28,41.4571,41.28,41.4571,12002,0
|
| 157 |
+
AVSE.US,D,20221111,000000,41.98,42.22,41.98,42.1,3471,0
|
| 158 |
+
AVSE.US,D,20221114,000000,42.15,42.3599,42.0293,42.0293,3555,0
|
| 159 |
+
AVSE.US,D,20221115,000000,43.01,43.135,42.69,42.8371,7918,0
|
| 160 |
+
AVSE.US,D,20221116,000000,42.13,42.1444,41.97,42.0521,3918,0
|
| 161 |
+
AVSE.US,D,20221117,000000,41.52,42.26,41.52,42.1974,5750,0
|
| 162 |
+
AVSE.US,D,20221118,000000,41.8699,41.98,41.8603,41.9028,20350,0
|
| 163 |
+
AVSE.US,D,20221121,000000,41.68,41.68,41.5,41.5891,8156,0
|
| 164 |
+
AVSE.US,D,20221122,000000,41.55,41.74,41.55,41.6871,6263,0
|
| 165 |
+
AVSE.US,D,20221123,000000,41.99,42.04,41.925,41.97,4216,0
|
| 166 |
+
AVSE.US,D,20221125,000000,41.9833,41.9833,41.9833,41.9833,100,0
|
| 167 |
+
AVSE.US,D,20221128,000000,42.18,42.505,41.9157,41.9157,5992,0
|
| 168 |
+
AVSE.US,D,20221129,000000,42.6,42.6894,42.6,42.662,2400,0
|
| 169 |
+
AVSE.US,D,20221130,000000,43.6,44.15,43.375,44.13,28779,0
|
| 170 |
+
AVSE.US,D,20221201,000000,43.8382,43.8382,43.8382,43.8382,179,0
|
| 171 |
+
AVSE.US,D,20221202,000000,44.0004,44.0303,43.9654,43.9654,2576,0
|
| 172 |
+
AVSE.US,D,20221205,000000,43.4298,43.55,43.4298,43.497,1866,0
|
| 173 |
+
AVSE.US,D,20221206,000000,43.49,43.61,43.35,43.4056,3113,0
|
| 174 |
+
AVSE.US,D,20221207,000000,43.21,43.35,43.21,43.3332,3541,0
|
| 175 |
+
AVSE.US,D,20221208,000000,43.34,43.7123,43.34,43.7123,353,0
|
| 176 |
+
AVSE.US,D,20221209,000000,43.73,43.82,43.4445,43.4445,1781,0
|
| 177 |
+
AVSE.US,D,20221212,000000,43.17,43.35,43.04,43.35,4145,0
|
| 178 |
+
AVSE.US,D,20221213,000000,44.59,44.59,43.62,43.6201,29015,0
|
| 179 |
+
AVSE.US,D,20221214,000000,43.77,43.99,43.67,43.7686,8359,0
|
| 180 |
+
AVSE.US,D,20221215,000000,42.6866,42.6899,42.3527,42.3527,5328,0
|
| 181 |
+
AVSE.US,D,20221216,000000,42.49,42.49,42.4601,42.4601,345,0
|
| 182 |
+
AVSE.US,D,20221219,000000,42.59,42.59,42.476,42.5021,3800,0
|
| 183 |
+
AVSE.US,D,20221220,000000,42.68,42.68,42.5143,42.5143,72391,0
|
| 184 |
+
AVSE.US,D,20221221,000000,42.56,42.92,42.52,42.9002,9283,0
|
| 185 |
+
AVSE.US,D,20221222,000000,42.3701,42.52,42.1837,42.4804,6902,0
|
| 186 |
+
AVSE.US,D,20221223,000000,42.54,42.57,42.44,42.5036,7489,0
|
| 187 |
+
AVSE.US,D,20221227,000000,42.62,43.1226,42.62,43.1058,994,0
|
| 188 |
+
AVSE.US,D,20221228,000000,42.52,42.7,42.34,42.4147,8953,0
|
| 189 |
+
AVSE.US,D,20221229,000000,43.111,43.15,43.0614,43.1401,1324,0
|
| 190 |
+
AVSE.US,D,20221230,000000,42.72,42.77,42.51,42.7,24118,0
|
| 191 |
+
AVSE.US,D,20230103,000000,43.01,43.12,42.76,42.924,1367,0
|
| 192 |
+
AVSE.US,D,20230104,000000,43.94,44.12,43.94,44.0712,514,0
|
| 193 |
+
AVSE.US,D,20230105,000000,43.81,44.01,43.81,43.9558,691,0
|
| 194 |
+
AVSE.US,D,20230106,000000,44.4,44.97,44.33,44.96,4222,0
|
| 195 |
+
AVSE.US,D,20230109,000000,45.4228,45.57,45.21,45.2309,2509,0
|
| 196 |
+
AVSE.US,D,20230110,000000,45.38,45.5392,45.19,45.5392,1098,0
|
| 197 |
+
AVSE.US,D,20230111,000000,45.48,45.74,45.48,45.6754,4405,0
|
| 198 |
+
AVSE.US,D,20230112,000000,45.76,46.05,45.76,45.9459,1888,0
|
| 199 |
+
AVSE.US,D,20230113,000000,45.9,46.18,45.9,46.1421,1690,0
|
| 200 |
+
AVSE.US,D,20230117,000000,46.02,46.1,46.02,46.0443,2698,0
|
| 201 |
+
AVSE.US,D,20230118,000000,45.8859,45.8859,45.7152,45.7152,389,0
|
| 202 |
+
AVSE.US,D,20230119,000000,46.07,46.28,46,46.161,1703,0
|
| 203 |
+
AVSE.US,D,20230120,000000,46.57,46.74,46.57,46.7128,949,0
|
| 204 |
+
AVSE.US,D,20230123,000000,46.71,47.33,46.71,47.1648,2002,0
|
| 205 |
+
AVSE.US,D,20230124,000000,47.07,47.0954,47.07,47.0954,167,0
|
| 206 |
+
AVSE.US,D,20230125,000000,46.75,47.0626,46.69,47.0626,1110,0
|
| 207 |
+
AVSE.US,D,20230126,000000,47.33,47.4973,47.3,47.4973,3740,0
|
| 208 |
+
AVSE.US,D,20230127,000000,47.42,47.45,47.2966,47.2966,2104,0
|
| 209 |
+
AVSE.US,D,20230130,000000,46.71,46.71,46.498,46.498,1206,0
|
| 210 |
+
AVSE.US,D,20230131,000000,46.24,46.5101,46.24,46.5101,3837,0
|
| 211 |
+
AVSE.US,D,20230201,000000,46.61,47.3123,46.61,47.1412,7443,0
|
| 212 |
+
AVSE.US,D,20230202,000000,46.8601,46.9995,46.8601,46.9995,2216,0
|
| 213 |
+
AVSE.US,D,20230203,000000,46.56,46.6,46.19,46.2188,3934,0
|
| 214 |
+
AVSE.US,D,20230206,000000,45.59,45.5905,45.52,45.5905,1405,0
|
| 215 |
+
AVSE.US,D,20230207,000000,45.86,45.86,45.67,45.8515,465,0
|
| 216 |
+
AVSE.US,D,20230208,000000,45.81,45.82,45.73,45.7785,4713,0
|
| 217 |
+
AVSE.US,D,20230209,000000,46.17,46.17,45.97,45.9745,1215,0
|
| 218 |
+
AVSE.US,D,20230210,000000,45.66,45.66,45.45,45.59,1711,0
|
| 219 |
+
AVSE.US,D,20230213,000000,45.63,45.8571,45.63,45.8571,1758,0
|
| 220 |
+
AVSE.US,D,20230214,000000,45.81,45.81,45.54,45.7092,4162,0
|
| 221 |
+
AVSE.US,D,20230215,000000,45.19,45.32,45.12,45.2874,1701,0
|
| 222 |
+
AVSE.US,D,20230216,000000,45.39,45.5499,45.3133,45.3331,697,0
|
| 223 |
+
AVSE.US,D,20230217,000000,44.92,45.07,44.92,45.0653,1110,0
|
| 224 |
+
AVSE.US,D,20230221,000000,44.95,44.95,44.54,44.6084,3894,0
|
| 225 |
+
AVSE.US,D,20230222,000000,44.4043,44.5,44.2802,44.3307,5154,0
|
| 226 |
+
AVSE.US,D,20230223,000000,44.74,44.74,44.45,44.6839,1535,0
|
| 227 |
+
AVSE.US,D,20230224,000000,43.9,43.9,43.58,43.7327,11118,0
|
| 228 |
+
AVSE.US,D,20230227,000000,43.85,43.98,43.85,43.95,2200,0
|
| 229 |
+
AVSE.US,D,20230228,000000,43.787,43.85,43.68,43.6815,4290,0
|
| 230 |
+
AVSE.US,D,20230301,000000,44.49,44.57,44.46,44.5105,8578,0
|
| 231 |
+
AVSE.US,D,20230302,000000,44.5599,44.77,44.5132,44.7406,6713,0
|
| 232 |
+
AVSE.US,D,20230303,000000,44.84,45.11,44.83,45.0735,14232,0
|
| 233 |
+
AVSE.US,D,20230306,000000,44.96,45.215,44.96,44.9833,2443,0
|
| 234 |
+
AVSE.US,D,20230307,000000,44.55,44.56,44.23,44.2713,1348,0
|
| 235 |
+
AVSE.US,D,20230308,000000,44.54,44.54,44.445,44.4904,742,0
|
| 236 |
+
AVSE.US,D,20230309,000000,44.17,44.2,43.5826,43.5826,4383,0
|
| 237 |
+
AVSE.US,D,20230310,000000,43.55,43.55,43.2755,43.2755,812,0
|
| 238 |
+
AVSE.US,D,20230313,000000,43.43,43.43,43.2588,43.2588,541,0
|
| 239 |
+
AVSE.US,D,20230314,000000,43.31,43.31,43.1599,43.2519,1767,0
|
| 240 |
+
AVSE.US,D,20230315,000000,42.41,42.53,42.2427,42.4898,3339,0
|
| 241 |
+
AVSE.US,D,20230316,000000,42.56,43.28,42.52,43.2736,113716,0
|
| 242 |
+
AVSE.US,D,20230317,000000,43.26,43.26,42.8,43.0096,5128,0
|
| 243 |
+
AVSE.US,D,20230320,000000,42.93,43.06,42.93,43.0101,4322,0
|
| 244 |
+
AVSE.US,D,20230321,000000,43.42,43.42,43.2,43.3949,10138,0
|
| 245 |
+
AVSE.US,D,20230322,000000,43.77,43.94,43.5623,43.5623,6641,0
|
| 246 |
+
AVSE.US,D,20230323,000000,44.37,44.37,43.7874,44.0408,6277,0
|
| 247 |
+
AVSE.US,D,20230324,000000,43.72,43.8738,43.68,43.8738,27402,0
|
| 248 |
+
AVSE.US,D,20230327,000000,43.65,43.75,43.61,43.6807,4812,0
|
| 249 |
+
AVSE.US,D,20230328,000000,44.1,44.1551,44.0461,44.1551,3879,0
|
| 250 |
+
AVSE.US,D,20230329,000000,44.16,44.47,44.16,44.27,44591,0
|
| 251 |
+
AVSE.US,D,20230330,000000,44.8717,44.8717,44.7101,44.7919,4035,0
|
| 252 |
+
AVSE.US,D,20230331,000000,44.89,44.89,44.7175,44.7823,716,0
|
| 253 |
+
AVSE.US,D,20230403,000000,44.65,44.8231,44.65,44.8231,4373,0
|
| 254 |
+
AVSE.US,D,20230404,000000,44.67,44.86,44.67,44.86,14841,0
|
| 255 |
+
AVSE.US,D,20230405,000000,44.35,44.52,44.3235,44.4465,46364,0
|
| 256 |
+
AVSE.US,D,20230406,000000,44.386,44.71,44.386,44.6,7781,0
|
| 257 |
+
AVSE.US,D,20230410,000000,44.54,44.7,44.45,44.6658,7863,0
|
| 258 |
+
AVSE.US,D,20230411,000000,45.21,45.26,45.02,45.02,10828,0
|
| 259 |
+
AVSE.US,D,20230412,000000,45.03,45.07,44.76,44.8276,12057,0
|
| 260 |
+
AVSE.US,D,20230413,000000,45.4404,45.64,45.4404,45.54,2995,0
|
| 261 |
+
AVSE.US,D,20230414,000000,45.21,45.2442,45.14,45.2442,3441,0
|
| 262 |
+
AVSE.US,D,20230417,000000,45.36,45.39,45.25,45.35,1206,0
|
| 263 |
+
AVSE.US,D,20230418,000000,45.4,45.4,45.2989,45.2989,580,0
|
| 264 |
+
AVSE.US,D,20230419,000000,44.97,45.04,44.929,44.929,3747,0
|
| 265 |
+
AVSE.US,D,20230420,000000,44.86,44.99,44.7401,44.8106,2995,0
|
| 266 |
+
AVSE.US,D,20230421,000000,44.36,44.42,44.32,44.3831,1686,0
|
| 267 |
+
AVSE.US,D,20230424,000000,44.321,44.321,44.1814,44.2727,2103,0
|
| 268 |
+
AVSE.US,D,20230425,000000,43.62,43.62,43.4101,43.4692,593,0
|
| 269 |
+
AVSE.US,D,20230426,000000,43.89,43.97,43.75,43.7723,4017,0
|
| 270 |
+
AVSE.US,D,20230427,000000,44.185,44.3556,44.15,44.3556,2008,0
|
| 271 |
+
AVSE.US,D,20230428,000000,44.4656,44.6093,44.4656,44.6093,757,0
|
| 272 |
+
AVSE.US,D,20230501,000000,44.61,44.61,44.4801,44.5016,1509,0
|
| 273 |
+
AVSE.US,D,20230502,000000,44.39,44.39,43.9825,44.0742,1292,0
|
| 274 |
+
AVSE.US,D,20230503,000000,44.32,44.32,44.1116,44.1116,1453,0
|
| 275 |
+
AVSE.US,D,20230504,000000,44.47,44.59,44.47,44.505,3565,0
|
| 276 |
+
AVSE.US,D,20230505,000000,44.95,45.049,44.8801,45.0254,2063,0
|
| 277 |
+
AVSE.US,D,20230508,000000,45.035,45.035,45.035,45.035,154,0
|
| 278 |
+
AVSE.US,D,20230509,000000,44.67,44.72,44.6415,44.6788,3376,0
|
| 279 |
+
AVSE.US,D,20230510,000000,44.6501,44.765,44.5301,44.765,719,0
|
| 280 |
+
AVSE.US,D,20230511,000000,44.2841,44.61,44.2841,44.56,1195,0
|
| 281 |
+
AVSE.US,D,20230512,000000,44.39,44.39,44.1099,44.1195,877,0
|
| 282 |
+
AVSE.US,D,20230515,000000,44.7101,44.9263,44.71,44.9263,355,0
|
| 283 |
+
AVSE.US,D,20230516,000000,44.7,44.7,44.53,44.5612,3655,0
|
| 284 |
+
AVSE.US,D,20230517,000000,44.84,44.84,44.75,44.75,900,0
|
| 285 |
+
AVSE.US,D,20230518,000000,44.6,44.645,44.4999,44.645,2228,0
|
| 286 |
+
AVSE.US,D,20230519,000000,44.69,44.69,44.6101,44.635,1428,0
|
| 287 |
+
AVSE.US,D,20230522,000000,45.17,45.17,45,45,3130,0
|
| 288 |
+
AVSE.US,D,20230523,000000,44.6485,44.6485,44.405,44.405,3023,0
|
| 289 |
+
AVSE.US,D,20230524,000000,44.28,44.28,44.08,44.17,2783,0
|
| 290 |
+
AVSE.US,D,20230525,000000,44.26,44.26,44.2168,44.2168,168,0
|
| 291 |
+
AVSE.US,D,20230526,000000,44.769,44.8614,44.769,44.8614,159,0
|
| 292 |
+
AVSE.US,D,20230530,000000,44.81,44.81,44.35,44.405,3229,0
|
| 293 |
+
AVSE.US,D,20230531,000000,43.87,44.23,43.87,44.1793,3311,0
|
| 294 |
+
AVSE.US,D,20230601,000000,44.23,44.92,44.23,44.8654,4156,0
|
| 295 |
+
AVSE.US,D,20230602,000000,45.69,45.69,45.53,45.59,1521,0
|
| 296 |
+
AVSE.US,D,20230605,000000,45.44,45.535,45.4001,45.535,2961,0
|
| 297 |
+
AVSE.US,D,20230606,000000,45.54,46.0361,45.54,45.92,30738,0
|
| 298 |
+
AVSE.US,D,20230607,000000,46.1801,46.19,45.8201,45.875,12871,0
|
| 299 |
+
AVSE.US,D,20230608,000000,46.04,46.1967,46.04,46.1967,3340,0
|
| 300 |
+
AVSE.US,D,20230609,000000,46.5,46.52,46.4181,46.42,1262,0
|
| 301 |
+
AVSE.US,D,20230612,000000,46.5837,46.64,46.5837,46.6222,2202,0
|
| 302 |
+
AVSE.US,D,20230613,000000,46.94,46.94,46.8852,46.92,1164,0
|
| 303 |
+
AVSE.US,D,20230614,000000,47.29,47.29,47.1899,47.1899,518,0
|
| 304 |
+
AVSE.US,D,20230615,000000,47.55,47.63,47.4402,47.63,3242,0
|
| 305 |
+
AVSE.US,D,20230616,000000,47.49,47.52,47.39,47.4104,5766,0
|
| 306 |
+
AVSE.US,D,20230620,000000,46.4,46.4,46.27,46.325,3385,0
|
| 307 |
+
AVSE.US,D,20230621,000000,46.2,46.29,46.1447,46.1447,1210,0
|
| 308 |
+
AVSE.US,D,20230622,000000,45.815,46.02,45.815,45.9987,3159,0
|
| 309 |
+
AVSE.US,D,20230623,000000,45.28,45.4,45.2545,45.3033,1428,0
|
| 310 |
+
AVSE.US,D,20230626,000000,45.769,45.769,45.5116,45.5116,5024,0
|
| 311 |
+
AVSE.US,D,20230627,000000,45.84,46.01,45.84,45.9473,1195,0
|
| 312 |
+
AVSE.US,D,20230628,000000,45.62,45.76,45.62,45.68,3715,0
|
| 313 |
+
AVSE.US,D,20230629,000000,45.5,45.55,45.4744,45.49,2116,0
|
| 314 |
+
AVSE.US,D,20230630,000000,45.99,46.06,45.8893,45.931,5300,0
|
| 315 |
+
AVSE.US,D,20230703,000000,46.48,46.53,46.395,46.53,1600,0
|
| 316 |
+
AVSE.US,D,20230705,000000,46.15,46.15,46.075,46.08,1426,0
|
| 317 |
+
AVSE.US,D,20230706,000000,45.45,45.45,45.01,45.2102,2283,0
|
| 318 |
+
AVSE.US,D,20230707,000000,45.85,45.88,45.7055,45.7055,9238,0
|
| 319 |
+
AVSE.US,D,20230710,000000,45.57,45.64,45.57,45.5923,2222,0
|
| 320 |
+
AVSE.US,D,20230711,000000,46.02,46.1,45.96,46.1,1862,0
|
| 321 |
+
AVSE.US,D,20230712,000000,46.9511,47.08,46.8477,47.0155,2691,0
|
| 322 |
+
AVSE.US,D,20230713,000000,47.3326,47.49,47.31,47.49,966,0
|
| 323 |
+
AVSE.US,D,20230714,000000,47.4,47.4199,47.24,47.3129,6963,0
|
| 324 |
+
AVSE.US,D,20230717,000000,47.36,47.4401,47.36,47.4401,551,0
|
| 325 |
+
AVSE.US,D,20230718,000000,47.26,47.33,47.11,47.2299,5095,0
|
| 326 |
+
AVSE.US,D,20230719,000000,47.39,47.57,47.13,47.17,14197,0
|
| 327 |
+
AVSE.US,D,20230720,000000,46.93,46.95,46.77,46.795,5272,0
|
| 328 |
+
AVSE.US,D,20230721,000000,46.82,46.9,46.73,46.7992,1062,0
|
| 329 |
+
AVSE.US,D,20230724,000000,47.358,47.42,47.325,47.325,4595,0
|
| 330 |
+
AVSE.US,D,20230725,000000,47.76,47.76,47.6001,47.6239,899,0
|
| 331 |
+
AVSE.US,D,20230726,000000,47.61,47.88,47.61,47.796,2421,0
|
| 332 |
+
AVSE.US,D,20230727,000000,47.9217,48.0099,47.4659,47.4659,4824,0
|
| 333 |
+
AVSE.US,D,20230728,000000,48.5401,48.57,48.45,48.57,1405,0
|
| 334 |
+
AVSE.US,D,20230731,000000,48.55,48.5995,48.55,48.5995,1353,0
|
| 335 |
+
AVSE.US,D,20230801,000000,48.18,48.18,48.0349,48.0349,1511,0
|
| 336 |
+
AVSE.US,D,20230802,000000,47.25,52.22,46.85,46.88,26055,0
|
| 337 |
+
AVSE.US,D,20230803,000000,46.97,47.18,46.95,46.9846,2924,0
|
| 338 |
+
AVSE.US,D,20230804,000000,47.35,47.35,47.0821,47.0821,414,0
|
| 339 |
+
AVSE.US,D,20230807,000000,47.165,47.165,46.963,47.0788,5906,0
|
| 340 |
+
AVSE.US,D,20230808,000000,46.47,46.63,46.47,46.5755,1705,0
|
| 341 |
+
AVSE.US,D,20230809,000000,46.525,46.75,46.45,46.6416,2460,0
|
| 342 |
+
AVSE.US,D,20230810,000000,46.9,46.9,46.6161,46.6161,2356,0
|
| 343 |
+
AVSE.US,D,20230811,000000,46.15,46.15,46.0256,46.0256,985,0
|
| 344 |
+
AVSE.US,D,20230814,000000,45.7196,45.7196,45.7196,45.7196,89,0
|
| 345 |
+
AVSE.US,D,20230815,000000,45.54,45.54,45.326,45.3638,4876,0
|
| 346 |
+
AVSE.US,D,20230816,000000,45.23,45.24,45.0715,45.0715,5651,0
|
| 347 |
+
AVSE.US,D,20230817,000000,45.4,45.42,45.1386,45.1386,1163,0
|
| 348 |
+
AVSE.US,D,20230818,000000,44.66,44.9103,44.66,44.8433,1006,0
|
| 349 |
+
AVSE.US,D,20230821,000000,45.015,45.015,45.015,45.015,155,0
|
| 350 |
+
AVSE.US,D,20230822,000000,44.93,45.0366,44.93,44.99,1700,0
|
| 351 |
+
AVSE.US,D,20230823,000000,45.64,45.77,45.5835,45.691,2932,0
|
| 352 |
+
AVSE.US,D,20230824,000000,45.49,45.49,45.4538,45.4538,505,0
|
| 353 |
+
AVSE.US,D,20230825,000000,45.5698,45.5698,45.34,45.501,5246,0
|
| 354 |
+
AVSE.US,D,20230828,000000,45.885,45.9376,45.885,45.9376,442,0
|
| 355 |
+
AVSE.US,D,20230829,000000,46.57,46.66,46.55,46.5947,1559,0
|
| 356 |
+
AVSE.US,D,20230830,000000,46.43,46.57,46.4,46.4455,1620,0
|
| 357 |
+
AVSE.US,D,20230831,000000,46.15,46.25,46.0689,46.0689,1292,0
|
| 358 |
+
AVSE.US,D,20230901,000000,46.45,46.48,46.4342,46.4342,1117,0
|
| 359 |
+
AVSE.US,D,20230905,000000,46.38,46.41,46.2476,46.2476,5833,0
|
| 360 |
+
AVSE.US,D,20230906,000000,46.0263,46.0263,46.022,46.022,655,0
|
| 361 |
+
AVSE.US,D,20230907,000000,45.5522,45.68,45.45,45.54,3786,0
|
| 362 |
+
AVSE.US,D,20230908,000000,45.63,45.74,45.63,45.6619,3000,0
|
| 363 |
+
AVSE.US,D,20230911,000000,46.12,46.1291,45.9884,46.1291,760,0
|
| 364 |
+
AVSE.US,D,20230912,000000,45.91,45.91,45.82,45.8495,1237,0
|
| 365 |
+
AVSE.US,D,20230913,000000,46.06,46.09,45.9276,45.9276,1792,0
|
| 366 |
+
AVSE.US,D,20230914,000000,46.292,46.292,46.292,46.292,63,0
|
| 367 |
+
AVSE.US,D,20230915,000000,46.17,46.17,46.04,46.0849,2791,0
|
| 368 |
+
AVSE.US,D,20230918,000000,45.88,46.08,45.88,46.0084,1539,0
|
| 369 |
+
AVSE.US,D,20230919,000000,45.8281,45.85,45.7978,45.7978,411,0
|
| 370 |
+
AVSE.US,D,20230920,000000,46.12,46.12,45.7115,45.7115,5926,0
|
| 371 |
+
AVSE.US,D,20230921,000000,45.01,45.01,44.9107,44.9107,17220,0
|
| 372 |
+
AVSE.US,D,20230922,000000,45.659,45.7,45.435,45.4391,2521,0
|
| 373 |
+
AVSE.US,D,20230925,000000,45.12,45.38,45.12,45.2632,1186,0
|
| 374 |
+
AVSE.US,D,20230926,000000,44.81,44.81,44.56,44.5702,1325,0
|
| 375 |
+
AVSE.US,D,20230927,000000,44.86,44.86,44.5145,44.6634,5823,0
|
| 376 |
+
AVSE.US,D,20230928,000000,44.8384,44.91,44.8158,44.8158,1202,0
|
| 377 |
+
AVSE.US,D,20230929,000000,45.28,45.3,44.873,44.873,1600,0
|
| 378 |
+
AVSE.US,D,20231002,000000,44.82,44.82,44.6,44.6149,2635,0
|
| 379 |
+
AVSE.US,D,20231003,000000,44.26,44.38,43.9577,44.071,3147,0
|
| 380 |
+
AVSE.US,D,20231004,000000,44.08,44.1824,43.96,44.0934,5356,0
|
| 381 |
+
AVSE.US,D,20231005,000000,43.95,44.16,43.95,44.1385,1040,0
|
| 382 |
+
AVSE.US,D,20231006,000000,44.27,44.7884,44.24,44.7818,1727,0
|
| 383 |
+
AVSE.US,D,20231009,000000,44.19,44.66,44.19,44.5914,2951,0
|
| 384 |
+
AVSE.US,D,20231010,000000,44.87,45.35,44.87,45.2894,1300,0
|
| 385 |
+
AVSE.US,D,20231011,000000,45.39,45.5053,45.24,45.5053,525,0
|
| 386 |
+
AVSE.US,D,20231012,000000,45.1084,45.1084,45.1084,45.1084,98,0
|
| 387 |
+
AVSE.US,D,20231013,000000,45.23,45.23,44.81,44.9251,1237,0
|
| 388 |
+
AVSE.US,D,20231016,000000,44.969,45.185,44.969,45.1699,1213,0
|
| 389 |
+
AVSE.US,D,20231017,000000,44.78,45.17,44.78,45.0243,2374,0
|
| 390 |
+
AVSE.US,D,20231018,000000,44.63,44.63,44.3181,44.3181,1009,0
|
| 391 |
+
AVSE.US,D,20231019,000000,44.47,44.53,44.2165,44.2165,10675,0
|
| 392 |
+
AVSE.US,D,20231020,000000,43.99,43.99,43.6919,43.6919,991,0
|
| 393 |
+
AVSE.US,D,20231023,000000,43.63,43.78,43.63,43.6356,5623,0
|
| 394 |
+
AVSE.US,D,20231024,000000,44.29,44.3,44.14,44.2432,5430,0
|
| 395 |
+
AVSE.US,D,20231025,000000,43.87,43.87,43.56,43.6676,11966,0
|
| 396 |
+
AVSE.US,D,20231026,000000,43.22,43.54,43.22,43.4109,9412,0
|
| 397 |
+
AVSE.US,D,20231027,000000,43.81,43.81,43.3899,43.3929,598,0
|
| 398 |
+
AVSE.US,D,20231030,000000,43.95,44.08,43.73,43.803,1273,0
|
| 399 |
+
AVSE.US,D,20231031,000000,43.43,43.499,43.43,43.4599,607,0
|
| 400 |
+
AVSE.US,D,20231101,000000,43.51,43.86,43.51,43.8319,8198,0
|
| 401 |
+
AVSE.US,D,20231102,000000,44.45,44.7,44.45,44.6502,4619,0
|
| 402 |
+
AVSE.US,D,20231103,000000,45.64,45.67,45.5038,45.5038,786,0
|
| 403 |
+
AVSE.US,D,20231106,000000,45.785,45.785,45.785,45.785,101,0
|
| 404 |
+
AVSE.US,D,20231107,000000,45.54,45.6711,45.49,45.6711,2272,0
|
| 405 |
+
AVSE.US,D,20231108,000000,45.53,45.57,45.5057,45.5057,1065,0
|
| 406 |
+
AVSE.US,D,20231109,000000,45.58,45.58,45.07,45.0944,17809,0
|
| 407 |
+
AVSE.US,D,20231110,000000,45.57,45.57,45.4866,45.4866,591,0
|
| 408 |
+
AVSE.US,D,20231113,000000,45.52,45.61,45.4888,45.5033,2726,0
|
| 409 |
+
AVSE.US,D,20231114,000000,46.12,46.7226,46.12,46.64,7637,0
|
| 410 |
+
AVSE.US,D,20231115,000000,47.06,47.11,46.9734,46.9734,2804,0
|
| 411 |
+
AVSE.US,D,20231116,000000,46.54,46.8,46.49,46.57,3237,0
|
| 412 |
+
AVSE.US,D,20231117,000000,46.73,46.83,46.72,46.7287,1684,0
|
| 413 |
+
AVSE.US,D,20231120,000000,47.24,47.31,47.2,47.2976,2475,0
|
| 414 |
+
AVSE.US,D,20231121,000000,47.04,47.04,46.86,46.925,3463,0
|
| 415 |
+
AVSE.US,D,20231122,000000,46.92,46.92,46.835,46.835,332,0
|
| 416 |
+
AVSE.US,D,20231124,000000,46.97,46.98,46.91,46.971,1487,0
|
| 417 |
+
AVSE.US,D,20231127,000000,46.7,46.93,46.7,46.8152,25128,0
|
| 418 |
+
AVSE.US,D,20231128,000000,47.24,47.32,47.24,47.2724,1819,0
|
| 419 |
+
AVSE.US,D,20231129,000000,47.21,47.21,46.9374,46.9985,1415,0
|
| 420 |
+
AVSE.US,D,20231130,000000,46.9,47.1251,46.9,47.1251,658,0
|
| 421 |
+
AVSE.US,D,20231201,000000,47.21,47.3936,47.21,47.3889,1513,0
|
| 422 |
+
AVSE.US,D,20231204,000000,47.04,47.04,46.825,46.85,552,0
|
| 423 |
+
AVSE.US,D,20231205,000000,46.52,46.66,46.5,46.66,2004,0
|
| 424 |
+
AVSE.US,D,20231206,000000,47.0299,47.03,46.7129,46.7129,4640,0
|
| 425 |
+
AVSE.US,D,20231207,000000,46.7748,46.94,46.7,46.8655,2635,0
|
| 426 |
+
AVSE.US,D,20231208,000000,46.72,46.72,46.59,46.6455,1092,0
|
| 427 |
+
AVSE.US,D,20231211,000000,46.69,46.87,46.69,46.8221,2845,0
|
| 428 |
+
AVSE.US,D,20231212,000000,46.97,47.01,46.9574,46.9574,1284,0
|
| 429 |
+
AVSE.US,D,20231213,000000,46.7968,47.5,46.67,47.4501,4454,0
|
| 430 |
+
AVSE.US,D,20231214,000000,47.8,48.26,47.8,48.2302,1908,0
|
| 431 |
+
AVSE.US,D,20231215,000000,48.26,48.26,47.9105,47.9105,2210,0
|
| 432 |
+
AVSE.US,D,20231218,000000,46.69,46.8194,46.58,46.8194,3098,0
|
| 433 |
+
AVSE.US,D,20231219,000000,47.1,47.17,47.044,47.1116,3089,0
|
| 434 |
+
AVSE.US,D,20231220,000000,46.74,46.85,46.31,46.31,6655,0
|
| 435 |
+
AVSE.US,D,20231221,000000,47.03,47.1801,47,47.1801,2717,0
|
| 436 |
+
AVSE.US,D,20231222,000000,46.9,47.04,46.87,47.04,9980,0
|
| 437 |
+
AVSE.US,D,20231226,000000,47.235,47.31,47.235,47.2605,747,0
|
| 438 |
+
AVSE.US,D,20231227,000000,47.4369,47.48,47.3925,47.4583,6575,0
|
| 439 |
+
AVSE.US,D,20231228,000000,47.99,48.07,47.84,47.92,7760,0
|
| 440 |
+
AVSE.US,D,20231229,000000,47.93,48.14,47.9102,47.9559,10785,0
|
| 441 |
+
AVSE.US,D,20240102,000000,47.4,47.4,47.2,47.2192,2497,0
|
| 442 |
+
AVSE.US,D,20240103,000000,46.92,47.14,46.92,47.14,3484,0
|
| 443 |
+
AVSE.US,D,20240104,000000,46.88,46.97,46.88,46.9,2180,0
|
| 444 |
+
AVSE.US,D,20240105,000000,47.21,47.21,46.98,47.02,2267,0
|
| 445 |
+
AVSE.US,D,20240108,000000,46.77,47.09,46.77,47.0751,957,0
|
| 446 |
+
AVSE.US,D,20240109,000000,46.54,46.54,46.4816,46.4918,1452,0
|
| 447 |
+
AVSE.US,D,20240110,000000,46.3954,46.4981,46.3954,46.4274,893,0
|
| 448 |
+
AVSE.US,D,20240111,000000,46.61,46.75,46.565,46.6874,2643,0
|
| 449 |
+
AVSE.US,D,20240112,000000,47.02,47.02,46.9049,46.9049,1074,0
|
| 450 |
+
AVSE.US,D,20240116,000000,46.01,46.12,45.85,45.8645,4492,0
|
| 451 |
+
AVSE.US,D,20240117,000000,45.04,45.1896,44.9777,45.1896,3989,0
|
| 452 |
+
AVSE.US,D,20240118,000000,45.51,45.5514,45.51,45.5514,368,0
|
| 453 |
+
AVSE.US,D,20240119,000000,45.65,46.0621,45.63,46.0621,1566,0
|
| 454 |
+
AVSE.US,D,20240122,000000,45.74,45.79,45.61,45.7006,23870,0
|
| 455 |
+
AVSE.US,D,20240123,000000,45.92,46.06,45.8353,45.9932,6244,0
|
| 456 |
+
AVSE.US,D,20240124,000000,46.71,46.83,46.596,46.596,3606,0
|
| 457 |
+
AVSE.US,D,20240125,000000,46.74,46.74,46.51,46.6062,3090,0
|
| 458 |
+
AVSE.US,D,20240126,000000,46.7,46.7,46.51,46.6369,2001,0
|
| 459 |
+
AVSE.US,D,20240129,000000,46.43,46.6809,46.43,46.6809,488,0
|
| 460 |
+
AVSE.US,D,20240130,000000,46.41,46.41,46.35,46.4015,1190,0
|
| 461 |
+
AVSE.US,D,20240131,000000,46.66,46.71,46.3535,46.3535,1746,0
|
| 462 |
+
AVSE.US,D,20240201,000000,46.76,46.89,46.73,46.8487,1947,0
|
| 463 |
+
AVSE.US,D,20240202,000000,46.68,46.775,46.66,46.7673,1471,0
|
| 464 |
+
AVSE.US,D,20240205,000000,46.62,46.8393,46.62,46.7668,693,0
|
| 465 |
+
AVSE.US,D,20240206,000000,47.38,47.7976,47.38,47.7976,1261,0
|
| 466 |
+
AVSE.US,D,20240207,000000,47.6,47.7912,47.6,47.7912,5263,0
|
| 467 |
+
AVSE.US,D,20240208,000000,47.62,47.6496,47.4996,47.5726,1472,0
|
| 468 |
+
AVSE.US,D,20240209,000000,47.37,47.7081,47.37,47.7081,462,0
|
| 469 |
+
AVSE.US,D,20240212,000000,47.8307,47.8307,47.8307,47.8307,123,0
|
| 470 |
+
AVSE.US,D,20240213,000000,46.76,46.9443,46.76,46.9443,490,0
|
| 471 |
+
AVSE.US,D,20240214,000000,47.4202,47.6135,47.38,47.6135,1264,0
|
| 472 |
+
AVSE.US,D,20240215,000000,47.72,47.8267,47.72,47.8267,1376,0
|
| 473 |
+
AVSE.US,D,20240216,000000,48.08,48.2595,48.07,48.076,1321,0
|
| 474 |
+
AVSE.US,D,20240220,000000,48.34,48.34,47.98,48.1154,3212,0
|
| 475 |
+
AVSE.US,D,20240221,000000,48.2136,48.2136,48.2136,48.2136,61,0
|
| 476 |
+
AVSE.US,D,20240222,000000,48.59,48.765,48.59,48.727,1673,0
|
| 477 |
+
AVSE.US,D,20240223,000000,48.71,48.7422,48.7,48.7422,3188,0
|
| 478 |
+
AVSE.US,D,20240226,000000,48.56,48.62,48.49,48.5701,3769,0
|
| 479 |
+
AVSE.US,D,20240227,000000,48.65,48.72,48.61,48.6168,1008,0
|
| 480 |
+
AVSE.US,D,20240228,000000,48.16,48.16,47.96,48.023,2286,0
|
| 481 |
+
AVSE.US,D,20240229,000000,48.2476,48.2476,48.2476,48.2476,189,0
|
| 482 |
+
AVSE.US,D,20240301,000000,48.51,48.9299,48.51,48.8222,3542,0
|
| 483 |
+
AVSE.US,D,20240304,000000,48.79,48.79,48.65,48.716,4395,0
|
| 484 |
+
AVSE.US,D,20240305,000000,48.453,48.54,48.25,48.3,3806,0
|
| 485 |
+
AVSE.US,D,20240306,000000,48.76,48.92,48.76,48.8036,979,0
|
| 486 |
+
AVSE.US,D,20240307,000000,48.84,49.14,48.84,49.138,1330,0
|
| 487 |
+
AVSE.US,D,20240308,000000,49.36,49.4,48.9844,48.9844,1275,0
|
| 488 |
+
AVSE.US,D,20240311,000000,49.1,49.21,49.06,49.06,6607,0
|
| 489 |
+
AVSE.US,D,20240312,000000,49.261,49.5345,49.261,49.5345,2234,0
|
| 490 |
+
AVSE.US,D,20240313,000000,49.14,49.173,49.14,49.1673,2546,0
|
| 491 |
+
AVSE.US,D,20240314,000000,49.45,49.45,48.93,49.0428,74523,0
|
| 492 |
+
AVSE.US,D,20240315,000000,48.86,48.94,48.703,48.8,3148,0
|
| 493 |
+
AVSE.US,D,20240318,000000,48.75,48.8599,48.75,48.7557,1678,0
|
| 494 |
+
AVSE.US,D,20240319,000000,48.24,48.59,48.24,48.56,1973,0
|
| 495 |
+
AVSE.US,D,20240320,000000,49.149,49.149,49.0925,49.0925,347,0
|
| 496 |
+
AVSE.US,D,20240321,000000,49.3093,49.3093,49.2595,49.2595,1285,0
|
| 497 |
+
AVSE.US,D,20240322,000000,49,49.02,48.915,48.9215,9167,0
|
| 498 |
+
AVSE.US,D,20240325,000000,48.99,49.02,48.903,48.903,3633,0
|
| 499 |
+
AVSE.US,D,20240326,000000,48.95,48.96,48.856,48.856,2431,0
|
| 500 |
+
AVSE.US,D,20240327,000000,48.92,49.03,48.9101,48.9754,1584,0
|
| 501 |
+
AVSE.US,D,20240328,000000,49.05,49.14,49.0299,49.06,2761,0
|
| 502 |
+
AVSE.US,D,20240401,000000,49.43,49.43,49.2156,49.2318,1538,0
|
| 503 |
+
AVSE.US,D,20240402,000000,49.37,49.41,49.33,49.33,802,0
|
| 504 |
+
AVSE.US,D,20240403,000000,49.59,49.59,49.515,49.515,1404,0
|
| 505 |
+
AVSE.US,D,20240404,000000,49.92,49.9611,49.3983,49.3983,1009,0
|
| 506 |
+
AVSE.US,D,20240405,000000,49.5,49.58,49.5,49.58,679,0
|
| 507 |
+
AVSE.US,D,20240408,000000,49.74,49.8228,49.72,49.8228,709,0
|
| 508 |
+
AVSE.US,D,20240409,000000,50.16,50.16,50.08,50.1057,620,0
|
| 509 |
+
AVSE.US,D,20240410,000000,49.39,49.4212,49.3387,49.4212,681,0
|
| 510 |
+
AVSE.US,D,20240411,000000,49.46,49.7344,49.46,49.7344,1232,0
|
| 511 |
+
AVSE.US,D,20240412,000000,49.07,49.07,48.6191,48.6191,1605,0
|
| 512 |
+
AVSE.US,D,20240415,000000,48.605,48.605,48.2058,48.2058,851,0
|
| 513 |
+
AVSE.US,D,20240416,000000,47.61,47.71,47.5,47.5775,2825,0
|
| 514 |
+
AVSE.US,D,20240417,000000,47.66,47.7056,47.66,47.6716,1230,0
|
| 515 |
+
AVSE.US,D,20240418,000000,47.87,47.93,47.77,47.8401,1143,0
|
| 516 |
+
AVSE.US,D,20240419,000000,47.74,47.78,47.57,47.6781,1696,0
|
| 517 |
+
AVSE.US,D,20240422,000000,47.65,48.21,47.65,48.1601,2476,0
|
| 518 |
+
AVSE.US,D,20240423,000000,48.29,48.6183,48.29,48.6183,1200,0
|
| 519 |
+
AVSE.US,D,20240424,000000,48.66,48.8283,48.64,48.7696,2587,0
|
| 520 |
+
AVSE.US,D,20240425,000000,48.88,49.0301,48.88,49.0301,1030,0
|
| 521 |
+
AVSE.US,D,20240426,000000,49.54,49.5611,49.48,49.5611,2972,0
|
| 522 |
+
AVSE.US,D,20240429,000000,49.921,49.9831,49.921,49.9831,236,0
|
| 523 |
+
AVSE.US,D,20240430,000000,49.65,49.69,49.43,49.4326,907,0
|
| 524 |
+
AVSE.US,D,20240501,000000,49.5,49.8415,49.46,49.5214,2022,0
|
| 525 |
+
AVSE.US,D,20240502,000000,50.1,50.6695,50.1,50.6695,2080,0
|
| 526 |
+
AVSE.US,D,20240503,000000,51,51.1023,50.8673,51.1023,912,0
|
| 527 |
+
AVSE.US,D,20240506,000000,51.11,51.1545,51.0987,51.0987,401,0
|
| 528 |
+
AVSE.US,D,20240507,000000,50.7349,50.7349,50.7349,50.7349,175,0
|
| 529 |
+
AVSE.US,D,20240508,000000,50.47,50.7446,50.47,50.7446,606,0
|
| 530 |
+
AVSE.US,D,20240509,000000,50.62,50.8283,50.62,50.8283,566,0
|
| 531 |
+
AVSE.US,D,20240510,000000,51.25,51.25,51.01,51.0501,2340,0
|
| 532 |
+
AVSE.US,D,20240513,000000,51.41,51.56,51.41,51.4203,972,0
|
| 533 |
+
AVSE.US,D,20240514,000000,51.61,51.7533,51.61,51.7533,2707,0
|
| 534 |
+
AVSE.US,D,20240515,000000,52.41,52.41,52.29,52.3777,630,0
|
| 535 |
+
AVSE.US,D,20240516,000000,52.6152,52.71,52.6152,52.6383,4925,0
|
| 536 |
+
AVSE.US,D,20240517,000000,52.7299,52.8499,52.7299,52.8499,263,0
|
| 537 |
+
AVSE.US,D,20240520,000000,52.74,52.81,52.7,52.79,1132,0
|
| 538 |
+
AVSE.US,D,20240521,000000,52.45,52.45,52.3213,52.4214,1576,0
|
| 539 |
+
AVSE.US,D,20240522,000000,52.37,52.38,52.14,52.188,3736,0
|
| 540 |
+
AVSE.US,D,20240523,000000,52.51,52.51,51.812,51.812,1317,0
|
| 541 |
+
AVSE.US,D,20240524,000000,52.19,52.19,52.0836,52.0836,850,0
|
| 542 |
+
AVSE.US,D,20240528,000000,52.46,52.46,52.0501,52.1752,6131,0
|
| 543 |
+
AVSE.US,D,20240529,000000,51.58,51.58,51.4802,51.501,1635,0
|
| 544 |
+
AVSE.US,D,20240530,000000,51.23,51.3549,51.23,51.3549,578,0
|
| 545 |
+
AVSE.US,D,20240531,000000,51.04,51.04,50.68,50.9179,936,0
|
| 546 |
+
AVSE.US,D,20240603,000000,51.21,51.44,51.21,51.4135,674,0
|
| 547 |
+
AVSE.US,D,20240604,000000,50.58,50.58,50.31,50.4954,792,0
|
| 548 |
+
AVSE.US,D,20240605,000000,51.03,51.3371,51.03,51.3371,1922,0
|
| 549 |
+
AVSE.US,D,20240606,000000,51.64,51.67,51.61,51.6551,1920,0
|
| 550 |
+
AVSE.US,D,20240607,000000,51.58,51.61,51.215,51.2558,9102,0
|
| 551 |
+
AVSE.US,D,20240610,000000,51.37,51.5357,51.37,51.5357,434,0
|
| 552 |
+
AVSE.US,D,20240611,000000,51.24,51.2852,51.152,51.2852,2327,0
|
| 553 |
+
AVSE.US,D,20240612,000000,52.059,52.09,51.839,51.839,1505,0
|
| 554 |
+
AVSE.US,D,20240613,000000,51.98,51.98,51.713,51.8,3000,0
|
| 555 |
+
AVSE.US,D,20240614,000000,51.78,51.8468,51.724,51.8468,995,0
|
| 556 |
+
AVSE.US,D,20240617,000000,51.94,52.2171,51.9,52.2171,3144,0
|
| 557 |
+
AVSE.US,D,20240618,000000,52.68,52.74,52.58,52.6117,4699,0
|
| 558 |
+
AVSE.US,D,20240620,000000,52.8,52.8,52.31,52.4516,3127,0
|
| 559 |
+
AVSE.US,D,20240621,000000,52.35,52.35,52.1928,52.1928,931,0
|
| 560 |
+
AVSE.US,D,20240624,000000,52.18,52.18,51.8402,51.8402,2559,0
|
| 561 |
+
AVSE.US,D,20240625,000000,51.72,51.83,51.62,51.7615,1129,0
|
| 562 |
+
AVSE.US,D,20240626,000000,51.62,51.65,51.55,51.6329,2800,0
|
| 563 |
+
AVSE.US,D,20240627,000000,51.6,51.68,51.55,51.5638,2275,0
|
| 564 |
+
AVSE.US,D,20240628,000000,51.95,51.95,51.7512,51.7512,799,0
|
| 565 |
+
AVSE.US,D,20240701,000000,52.2,52.2,51.883,51.883,621,0
|
| 566 |
+
AVSE.US,D,20240702,000000,51.7852,51.9728,51.7852,51.9728,541,0
|
| 567 |
+
AVSE.US,D,20240703,000000,52.68,52.73,52.68,52.729,1302,0
|
| 568 |
+
AVSE.US,D,20240705,000000,52.715,53.0537,52.715,53.0537,1010,0
|
| 569 |
+
AVSE.US,D,20240708,000000,52.929,52.93,52.8932,52.8932,2587,0
|
| 570 |
+
AVSE.US,D,20240709,000000,52.98,53.06,52.9099,53.06,1398,0
|
| 571 |
+
AVSE.US,D,20240710,000000,53.2333,53.3173,53.2,53.3173,1227,0
|
| 572 |
+
AVSE.US,D,20240711,000000,53.5936,53.5936,53.5936,53.5936,102,0
|
| 573 |
+
AVSE.US,D,20240712,000000,53.96,53.96,53.895,53.905,813,0
|
| 574 |
+
AVSE.US,D,20240715,000000,53.42,53.49,53.3113,53.3142,10865,0
|
| 575 |
+
AVSE.US,D,20240716,000000,53.45,53.62,53.45,53.5507,4770,0
|
| 576 |
+
AVSE.US,D,20240717,000000,52.84,52.84,52.8213,52.8213,642,0
|
| 577 |
+
AVSE.US,D,20240718,000000,52.4,52.4,52.1597,52.2312,1933,0
|
| 578 |
+
AVSE.US,D,20240719,000000,51.95,51.95,51.6521,51.6521,473,0
|
| 579 |
+
AVSE.US,D,20240722,000000,52.09,52.18,52.09,52.1058,1508,0
|
| 580 |
+
AVSE.US,D,20240723,000000,51.739,51.739,51.6092,51.6092,1063,0
|
| 581 |
+
AVSE.US,D,20240724,000000,51.405,51.45,51,51.08,1773,0
|
| 582 |
+
AVSE.US,D,20240725,000000,51.09,51.15,50.8913,50.8913,555,0
|
| 583 |
+
AVSE.US,D,20240726,000000,51.335,51.4845,51.335,51.4845,340,0
|
| 584 |
+
AVSE.US,D,20240729,000000,51.23,51.3,51.0901,51.2661,2949,0
|
| 585 |
+
AVSE.US,D,20240730,000000,51.12,51.12,50.95,51.0829,1446,0
|
| 586 |
+
AVSE.US,D,20240731,000000,52.0372,52.21,52.0372,52.1336,636,0
|
| 587 |
+
AVSE.US,D,20240801,000000,51.84,51.84,51.14,51.2943,2399,0
|
| 588 |
+
AVSE.US,D,20240802,000000,50.17,50.4683,50.17,50.4683,1446,0
|
| 589 |
+
AVSE.US,D,20240805,000000,48.45,49.14,48.4345,48.92,2792,0
|
| 590 |
+
AVSE.US,D,20240806,000000,48.64,49.26,48.64,49.0049,2171,0
|
| 591 |
+
AVSE.US,D,20240807,000000,50.31,50.31,49.5235,49.5235,4260,0
|
| 592 |
+
AVSE.US,D,20240808,000000,50.18,50.72,50.18,50.6264,1345,0
|
| 593 |
+
AVSE.US,D,20240809,000000,50.69,50.96,50.69,50.8549,1390,0
|
| 594 |
+
AVSE.US,D,20240812,000000,51.04,51.2087,51.04,51.1197,3699,0
|
| 595 |
+
AVSE.US,D,20240813,000000,51.17,51.69,51.17,51.6837,1541,0
|
| 596 |
+
AVSE.US,D,20240814,000000,51.33,51.49,51.33,51.4255,1571,0
|
| 597 |
+
AVSE.US,D,20240815,000000,51.95,52.08,51.94,52.01,7937,0
|
| 598 |
+
AVSE.US,D,20240816,000000,52.37,52.59,52.37,52.5206,10954,0
|
| 599 |
+
AVSE.US,D,20240819,000000,53.1699,53.17,53.0835,53.0835,3033,0
|
| 600 |
+
AVSE.US,D,20240820,000000,52.96,52.96,52.65,52.76,6247,0
|
| 601 |
+
AVSE.US,D,20240821,000000,52.9,53.01,52.88,52.9412,10646,0
|
| 602 |
+
AVSE.US,D,20240822,000000,52.58,52.58,52.22,52.2242,2394,0
|
| 603 |
+
AVSE.US,D,20240823,000000,52.75,53.14,52.75,53.1051,3366,0
|
| 604 |
+
AVSE.US,D,20240826,000000,52.86,52.86,52.71,52.71,1243,0
|
| 605 |
+
AVSE.US,D,20240827,000000,52.71,52.8622,52.6347,52.8622,1569,0
|
| 606 |
+
AVSE.US,D,20240828,000000,52.61,52.61,52.264,52.4105,2512,0
|
| 607 |
+
AVSE.US,D,20240829,000000,52.56,52.68,52.5249,52.5249,9193,0
|
| 608 |
+
AVSE.US,D,20240830,000000,52.5387,52.6168,52.5387,52.6168,526,0
|
| 609 |
+
AVSE.US,D,20240903,000000,52.25,52.25,51.635,51.6633,4217,0
|
| 610 |
+
AVSE.US,D,20240904,000000,51.63,51.85,51.63,51.7497,5400,0
|
| 611 |
+
AVSE.US,D,20240905,000000,52.02,52.02,51.8102,51.8102,822,0
|
| 612 |
+
AVSE.US,D,20240906,000000,51.86,51.86,50.84,50.95,2803,0
|
| 613 |
+
AVSE.US,D,20240909,000000,51.3386,51.36,51.25,51.36,2512,0
|
| 614 |
+
AVSE.US,D,20240910,000000,51.33,51.33,50.96,51.2126,1611,0
|
| 615 |
+
AVSE.US,D,20240911,000000,51.06,51.58,50.72,51.58,3298,0
|
| 616 |
+
AVSE.US,D,20240912,000000,51.4906,51.91,51.4906,51.91,2341,0
|
| 617 |
+
AVSE.US,D,20240913,000000,52.2,52.32,52.2,52.236,1091,0
|
| 618 |
+
AVSE.US,D,20240916,000000,52.35,52.45,52.35,52.3866,763,0
|
| 619 |
+
AVSE.US,D,20240917,000000,52.48,52.61,52.3643,52.3643,3652,0
|
| 620 |
+
AVSE.US,D,20240918,000000,52.5,52.6,52.2107,52.2107,976,0
|
| 621 |
+
AVSE.US,D,20240919,000000,53.09,53.236,52.83,53.1762,9437,0
|
| 622 |
+
AVSE.US,D,20240920,000000,53.24,53.24,52.89,52.9953,1720,0
|
| 623 |
+
AVSE.US,D,20240923,000000,53.31,53.5,53.31,53.398,2092,0
|
| 624 |
+
AVSE.US,D,20240924,000000,54.53,54.9494,54.53,54.9494,1157,0
|
| 625 |
+
AVSE.US,D,20240925,000000,54.55,54.57,54.2579,54.2579,3176,0
|
| 626 |
+
AVSE.US,D,20240926,000000,56.2227,56.26,55.94,56.1354,1181,0
|
| 627 |
+
AVSE.US,D,20240927,000000,56.1884,56.33,55.9937,55.9937,2913,0
|
| 628 |
+
AVSE.US,D,20240930,000000,55.79,55.83,55.23,55.32,2147,0
|
| 629 |
+
AVSE.US,D,20241001,000000,55.64,55.7,55.2945,55.7,1573,0
|
| 630 |
+
AVSE.US,D,20241002,000000,56.45,56.5068,56.225,56.5068,3128,0
|
| 631 |
+
AVSE.US,D,20241003,000000,55.81,55.83,55.6859,55.6859,1112,0
|
| 632 |
+
AVSE.US,D,20241004,000000,56.11,56.1636,56.02,56.1636,1246,0
|
| 633 |
+
AVSE.US,D,20241007,000000,56.53,56.53,56.3697,56.5205,1257,0
|
| 634 |
+
AVSE.US,D,20241008,000000,55.42,55.42,55.175,55.3985,2063,0
|
| 635 |
+
AVSE.US,D,20241009,000000,54.75,55.26,54.75,55.1364,6851,0
|
| 636 |
+
AVSE.US,D,20241010,000000,55.21,55.21,54.93,55.178,2291,0
|
| 637 |
+
AVSE.US,D,20241011,000000,55.48,55.59,55.37,55.5441,1948,0
|
| 638 |
+
AVSE.US,D,20241014,000000,55.7,55.7,55.35,55.3695,2632,0
|
| 639 |
+
AVSE.US,D,20241015,000000,54.97,54.97,54.245,54.34,4052,0
|
| 640 |
+
AVSE.US,D,20241016,000000,54.9,54.91,54.81,54.81,947,0
|
| 641 |
+
AVSE.US,D,20241017,000000,54.6,54.68,54.49,54.55,3007,0
|
| 642 |
+
AVSE.US,D,20241018,000000,55.17,55.21,55.0955,55.0955,615,0
|
| 643 |
+
AVSE.US,D,20241021,000000,54.6,54.6497,54.56,54.6497,551,0
|
| 644 |
+
AVSE.US,D,20241022,000000,54.48,54.63,54.37,54.5431,3273,0
|
| 645 |
+
AVSE.US,D,20241023,000000,54.56,54.63,54.27,54.3276,1692,0
|
| 646 |
+
AVSE.US,D,20241024,000000,54.1308,54.219,54.1308,54.219,3452,0
|
| 647 |
+
AVSE.US,D,20241025,000000,54.32,54.35,54.0855,54.0855,751,0
|
| 648 |
+
AVSE.US,D,20241028,000000,54.325,54.325,54.27,54.3093,1023,0
|
| 649 |
+
AVSE.US,D,20241029,000000,54.16,54.29,54.0976,54.0976,6366,0
|
| 650 |
+
AVSE.US,D,20241030,000000,53.89,53.89,53.7739,53.7739,1962,0
|
| 651 |
+
AVSE.US,D,20241031,000000,53.55,53.55,53.4047,53.4934,1325,0
|
| 652 |
+
AVSE.US,D,20241101,000000,53.97,54,53.64,53.64,1353,0
|
| 653 |
+
AVSE.US,D,20241104,000000,54.16,54.16,53.72,53.7582,2482,0
|
| 654 |
+
AVSE.US,D,20241105,000000,54.41,54.62,54.41,54.4856,1904,0
|
| 655 |
+
AVSE.US,D,20241106,000000,53.3701,53.96,53.3701,53.8952,651,0
|
| 656 |
+
AVSE.US,D,20241107,000000,54.93,55.0764,54.93,55.0764,559,0
|
| 657 |
+
AVSE.US,D,20241108,000000,54.15,54.15,53.57,53.6503,1375,0
|
| 658 |
+
AVSE.US,D,20241111,000000,53.18,53.2291,53.18,53.2291,623,0
|
| 659 |
+
AVSE.US,D,20241112,000000,52.4854,52.49,52.1733,52.38,12237,0
|
| 660 |
+
AVSE.US,D,20241113,000000,51.93,51.93,51.8266,51.8266,3721,0
|
| 661 |
+
AVSE.US,D,20241114,000000,51.99,51.99,51.68,51.7024,3189,0
|
| 662 |
+
AVSE.US,D,20241115,000000,51.71,51.71,51.5695,51.5695,3500,0
|
| 663 |
+
AVSE.US,D,20241118,000000,52.0817,52.18,52.05,52.1,28876,0
|
| 664 |
+
AVSE.US,D,20241119,000000,52.14,52.4598,52.12,52.39,12768,0
|
| 665 |
+
AVSE.US,D,20241120,000000,52.01,52.2713,52.01,52.2713,2249,0
|
| 666 |
+
AVSE.US,D,20241121,000000,52.2,52.36,52.12,52.2756,7828,0
|
| 667 |
+
AVSE.US,D,20241122,000000,52.16,52.27,52.14,52.2442,4851,0
|
| 668 |
+
AVSE.US,D,20241125,000000,52.51,52.51,52.2704,52.449,2657,0
|
| 669 |
+
AVSE.US,D,20241126,000000,52.26,52.27,52.1401,52.1487,14428,0
|
| 670 |
+
AVSE.US,D,20241127,000000,52.26,52.27,52.0872,52.2323,12527,0
|
| 671 |
+
AVSE.US,D,20241129,000000,52.38,52.435,51.9,52.4237,957,0
|
| 672 |
+
AVSE.US,D,20241202,000000,52.42,52.64,52.37,52.5834,2142,0
|
| 673 |
+
AVSE.US,D,20241203,000000,52.39,52.8,52.39,52.7918,6145,0
|
| 674 |
+
AVSE.US,D,20241204,000000,52.8416,53.02,52.8416,52.974,2884,0
|
| 675 |
+
AVSE.US,D,20241205,000000,53.25,53.27,53.1207,53.27,3535,0
|
| 676 |
+
AVSE.US,D,20241206,000000,53.3,53.3,53.0801,53.1459,11633,0
|
| 677 |
+
AVSE.US,D,20241209,000000,54.19,54.19,53.91,53.9182,1257,0
|
| 678 |
+
AVSE.US,D,20241210,000000,53.37,53.37,53.162,53.162,1357,0
|
| 679 |
+
AVSE.US,D,20241211,000000,53.39,53.49,53.39,53.47,1898,0
|
| 680 |
+
AVSE.US,D,20241212,000000,53.29,53.35,53.1533,53.1533,5054,0
|
| 681 |
+
AVSE.US,D,20241213,000000,53.28,53.29,53.16,53.2082,3222,0
|
| 682 |
+
AVSE.US,D,20241216,000000,53.1,53.1,52.9,52.9,4580,0
|
| 683 |
+
AVSE.US,D,20241217,000000,51.4199,51.72,51.4199,51.67,6199,0
|
| 684 |
+
AVSE.US,D,20241218,000000,51.69,51.71,50.47,50.47,4289,0
|
| 685 |
+
AVSE.US,D,20241219,000000,51.13,51.17,50.88,50.88,9235,0
|
| 686 |
+
AVSE.US,D,20241220,000000,50.99,51.01,50.99,51.01,1189,0
|
| 687 |
+
AVSE.US,D,20241223,000000,51.07,51.1735,51.07,51.1735,1451,0
|
| 688 |
+
AVSE.US,D,20241224,000000,51.1721,51.35,51.1721,51.3389,21639,0
|
| 689 |
+
AVSE.US,D,20241226,000000,51.1801,51.32,51.1801,51.29,1610,0
|
| 690 |
+
AVSE.US,D,20241230,000000,50.55,50.615,50.46,50.505,22403,0
|
| 691 |
+
AVSE.US,D,20241231,000000,50.57,50.57,50.4201,50.4308,5541,0
|
| 692 |
+
AVSE.US,D,20250102,000000,50.515,50.64,50.2801,50.49,3044,0
|
| 693 |
+
AVSE.US,D,20250103,000000,50.61,50.7528,50.5904,50.7528,1317,0
|
| 694 |
+
AVSE.US,D,20250106,000000,51.16,51.22,50.866,50.866,4601,0
|
| 695 |
+
AVSE.US,D,20250107,000000,50.7968,50.8644,50.6,50.6446,2042,0
|
| 696 |
+
AVSE.US,D,20250108,000000,50.35,50.35,50.21,50.3224,10814,0
|
| 697 |
+
AVSE.US,D,20250110,000000,49.43,49.43,49.07,49.1866,1625,0
|
| 698 |
+
AVSE.US,D,20250113,000000,48.59,48.75,48.58,48.7271,3081,0
|
| 699 |
+
AVSE.US,D,20250114,000000,49.41,49.41,49.1655,49.2971,728,0
|
| 700 |
+
AVSE.US,D,20250115,000000,49.74,50,49.74,49.939,4263,0
|
| 701 |
+
AVSE.US,D,20250116,000000,49.96,49.9878,49.8572,49.8572,2110,0
|
| 702 |
+
AVSE.US,D,20250117,000000,50.49,50.49,50.2378,50.2378,2083,0
|
| 703 |
+
AVSE.US,D,20250121,000000,50.61,50.91,50.6,50.8238,3110,0
|
| 704 |
+
AVSE.US,D,20250122,000000,50.8,50.99,50.8,50.8732,2237,0
|
| 705 |
+
AVSE.US,D,20250123,000000,50.77,51.0589,50.77,51.0191,3750,0
|
| 706 |
+
AVSE.US,D,20250124,000000,51.09,51.275,51.07,51.12,9389,0
|
| 707 |
+
AVSE.US,D,20250127,000000,50.16,50.16,49.93,50.0363,4690,0
|
| 708 |
+
AVSE.US,D,20250128,000000,49.95,50.44,49.95,50.4164,4759,0
|
| 709 |
+
AVSE.US,D,20250129,000000,50.64,50.66,50.51,50.5433,4348,0
|
| 710 |
+
AVSE.US,D,20250130,000000,51.2784,51.48,51.06,51.2777,7878,0
|
| 711 |
+
AVSE.US,D,20250131,000000,51.22,51.41,50.7267,50.81,13319,0
|
| 712 |
+
AVSE.US,D,20250203,000000,50.07,50.6,50.02,50.35,16607,0
|
| 713 |
+
AVSE.US,D,20250204,000000,50.8,51.13,50.8,51.0531,6171,0
|
| 714 |
+
AVSE.US,D,20250205,000000,51.01,51.18,51.01,51.0674,2471,0
|
| 715 |
+
AVSE.US,D,20250206,000000,51.32,51.429,51.29,51.4226,4452,0
|
| 716 |
+
AVSE.US,D,20250207,000000,51.78,51.86,51.2422,51.2422,1962,0
|
| 717 |
+
AVSE.US,D,20250210,000000,51.63,51.7202,51.62,51.7202,699,0
|
| 718 |
+
AVSE.US,D,20250211,000000,51.48,51.4971,51.22,51.4971,689,0
|
| 719 |
+
AVSE.US,D,20250212,000000,51.66,51.89,51.66,51.8159,2454,0
|
| 720 |
+
AVSE.US,D,20250213,000000,51.56,52.1149,51.56,52.1149,1246,0
|
| 721 |
+
AVSE.US,D,20250214,000000,52.195,52.43,52.1701,52.328,12781,0
|
| 722 |
+
AVSE.US,D,20250218,000000,52.68,52.75,52.5,52.75,5635,0
|
| 723 |
+
AVSE.US,D,20250219,000000,52.7,52.7,52.645,52.645,57648,0
|
| 724 |
+
AVSE.US,D,20250220,000000,53.21,53.21,52.85,53.11,5967,0
|
| 725 |
+
AVSE.US,D,20250221,000000,53.4,53.4,52.8657,52.8657,58163,0
|
| 726 |
+
AVSE.US,D,20250224,000000,52.72,52.72,52.27,52.28,7330,0
|
| 727 |
+
AVSE.US,D,20250225,000000,52.32,52.33,52.1,52.25,68569,0
|
| 728 |
+
AVSE.US,D,20250226,000000,52.89,53.02,52.675,52.72,5129,0
|
| 729 |
+
AVSE.US,D,20250227,000000,51.905,52.16,51.6155,51.6155,59016,0
|
| 730 |
+
AVSE.US,D,20250228,000000,50.87,50.92,50.6448,50.92,6276,0
|
| 731 |
+
AVSE.US,D,20250303,000000,51.18,51.18,50.37,50.37,4940,0
|
| 732 |
+
AVSE.US,D,20250304,000000,50.24,51.21,50.24,50.8142,1514,0
|
| 733 |
+
AVSE.US,D,20250305,000000,51.8797,52.4681,51.8797,52.4159,1296,0
|
| 734 |
+
AVSE.US,D,20250306,000000,52.38,52.47,52.065,52.15,4449,0
|
| 735 |
+
AVSE.US,D,20250307,000000,52.38,52.39,52.0262,52.39,2400,0
|
| 736 |
+
AVSE.US,D,20250310,000000,51.51,51.5101,50.91,51.13,3390,0
|
| 737 |
+
AVSE.US,D,20250311,000000,51.59,51.59,51.16,51.48,3304,0
|
| 738 |
+
AVSE.US,D,20250312,000000,51.5,51.7996,51.5,51.763,1627,0
|
| 739 |
+
AVSE.US,D,20250313,000000,51.37,51.57,51.3,51.51,32067,0
|
| 740 |
+
AVSE.US,D,20250314,000000,52.32,52.468,52.26,52.468,3208,0
|
| 741 |
+
AVSE.US,D,20250317,000000,53.18,53.335,53.16,53.2999,1769,0
|
| 742 |
+
AVSE.US,D,20250318,000000,53.17,53.2404,53.11,53.13,6881,0
|
| 743 |
+
AVSE.US,D,20250319,000000,53.16,53.43,53.16,53.38,13809,0
|
| 744 |
+
AVSE.US,D,20250320,000000,52.73,52.89,52.71,52.81,21950,0
|
| 745 |
+
AVSE.US,D,20250321,000000,52.39,52.62,52.39,52.54,18546,0
|
| 746 |
+
AVSE.US,D,20250324,000000,52.95,52.96,52.7783,52.95,4065,0
|
| 747 |
+
AVSE.US,D,20250325,000000,52.82,52.83,52.6801,52.77,9889,0
|
| 748 |
+
AVSE.US,D,20250326,000000,52.3,52.3341,52.27,52.3341,1436,0
|
| 749 |
+
AVSE.US,D,20250327,000000,52.68,52.77,52.4,52.64,16367,0
|
| 750 |
+
AVSE.US,D,20250328,000000,51.92,51.92,51.62,51.62,1269,0
|
| 751 |
+
AVSE.US,D,20250331,000000,51.06,51.3882,50.99,51.38,7263,0
|
| 752 |
+
AVSE.US,D,20250401,000000,51.3,51.71,51.3,51.71,4007,0
|
| 753 |
+
AVSE.US,D,20250402,000000,51.7,51.8999,51.7,51.88,4414,0
|
| 754 |
+
AVSE.US,D,20250403,000000,51.09,51.09,50.93,50.93,2224,0
|
| 755 |
+
AVSE.US,D,20250404,000000,48.37,49.02,47.5,47.97,26246,0
|
| 756 |
+
AVSE.US,D,20250407,000000,46.73,46.73,45.85,46.3299,10796,0
|
| 757 |
+
AVSE.US,D,20250408,000000,47.08,47.09,45.34,45.56,24864,0
|
| 758 |
+
AVSE.US,D,20250409,000000,45.71,48.71,45.01,48.53,12773,0
|
| 759 |
+
AVSE.US,D,20250410,000000,47.84,48.22,47.3005,47.5361,6947,0
|
| 760 |
+
AVSE.US,D,20250411,000000,48.59,49.21,48.2997,48.99,9671,0
|
| 761 |
+
AVSE.US,D,20250414,000000,49.79,49.86,49.4583,49.6691,6211,0
|
| 762 |
+
AVSE.US,D,20250415,000000,49.91,50.05,47.5,49.8199,2336,0
|
| 763 |
+
AVSE.US,D,20250416,000000,49.6445,49.7025,49.09,49.33,25401,0
|
| 764 |
+
AVSE.US,D,20250417,000000,49.91,49.91,49.6309,49.6309,10646,0
|
| 765 |
+
AVSE.US,D,20250421,000000,49.95,49.95,49.42,49.6679,8276,0
|
| 766 |
+
AVSE.US,D,20250422,000000,50.4524,50.5502,50.4524,50.5502,1509,0
|
| 767 |
+
AVSE.US,D,20250423,000000,51.4185,51.4185,51.0376,51.0376,1056,0
|
| 768 |
+
AVSE.US,D,20250424,000000,51.28,51.7149,51.28,51.7149,2706,0
|
| 769 |
+
AVSE.US,D,20250425,000000,51.34,51.4444,51.2385,51.4444,1966,0
|
| 770 |
+
AVSE.US,D,20250428,000000,51.55,51.616,51.4265,51.616,1675,0
|
| 771 |
+
AVSE.US,D,20250429,000000,51.8,51.87,51.8,51.8433,1674,0
|
| 772 |
+
AVSE.US,D,20250430,000000,51.4,51.8892,51.26,51.8892,1295,0
|
| 773 |
+
AVSE.US,D,20250501,000000,51.84,52.1157,51.7707,51.8883,2058,0
|
| 774 |
+
AVSE.US,D,20250502,000000,53.52,53.52,53.19,53.3444,3036,0
|
| 775 |
+
AVSE.US,D,20250505,000000,53.94,53.94,53.77,53.8,1678,0
|
| 776 |
+
AVSE.US,D,20250506,000000,53.486,53.52,53.4492,53.4492,1272,0
|
| 777 |
+
AVSE.US,D,20250507,000000,53.15,53.15,52.91,53.0779,4355,0
|
| 778 |
+
AVSE.US,D,20250508,000000,53.1001,53.29,52.8823,52.8823,7549,0
|
| 779 |
+
AVSE.US,D,20250509,000000,53.42,53.42,53.2873,53.2873,120301,0
|
| 780 |
+
AVSE.US,D,20250512,000000,54.39,54.589,54.39,54.5137,2302,0
|
| 781 |
+
AVSE.US,D,20250513,000000,54.9185,55.04,54.837,54.93,27296,0
|
| 782 |
+
AVSE.US,D,20250514,000000,55.46,55.46,55.2624,55.34,5311,0
|
| 783 |
+
AVSE.US,D,20250515,000000,55.23,55.28,55.15,55.25,4399,0
|
| 784 |
+
AVSE.US,D,20250516,000000,55.1212,55.38,55.1212,55.3436,6178,0
|
| 785 |
+
AVSE.US,D,20250519,000000,55.2,55.518,55.11,55.456,3374,0
|
| 786 |
+
AVSE.US,D,20250520,000000,55.33,55.7099,55.2,55.3598,18519,0
|
| 787 |
+
AVSE.US,D,20250521,000000,55.75,55.79,55.3016,55.4305,5595,0
|
| 788 |
+
AVSE.US,D,20250522,000000,55.2701,55.3221,55.2701,55.3221,551,0
|
| 789 |
+
AVSE.US,D,20250523,000000,55.37,55.599,55.27,55.58,2868,0
|
| 790 |
+
AVSE.US,D,20250527,000000,55.7,55.7,55.58,55.659,2369,0
|
| 791 |
+
AVSE.US,D,20250528,000000,55.48,55.58,55.41,55.4414,4016,0
|
| 792 |
+
AVSE.US,D,20250529,000000,56.08,56.13,55.76,55.7859,7150,0
|
| 793 |
+
AVSE.US,D,20250530,000000,55.2584,55.2584,54.9875,55.1831,1717,0
|
| 794 |
+
AVSE.US,D,20250602,000000,55.39,55.62,55.39,55.5927,5092,0
|
| 795 |
+
AVSE.US,D,20250603,000000,55.69,55.8084,55.69,55.729,528,0
|
| 796 |
+
AVSE.US,D,20250604,000000,56.501,56.5432,56.4024,56.4447,4029,0
|
| 797 |
+
AVSE.US,D,20250605,000000,56.93,56.93,56.6854,56.6854,2188,0
|
| 798 |
+
AVSE.US,D,20250606,000000,56.845,57.0243,56.8407,57.0243,1490,0
|
| 799 |
+
AVSE.US,D,20250609,000000,57.39,57.7299,57.39,57.566,5051,0
|
| 800 |
+
AVSE.US,D,20250610,000000,57.9483,58.0776,57.7049,57.9521,1846,0
|
| 801 |
+
AVSE.US,D,20250611,000000,58.21,58.32,57.95,58.0769,4179,0
|
| 802 |
+
AVSE.US,D,20250612,000000,58.27,58.39,58.1907,58.3172,6210,0
|
| 803 |
+
AVSE.US,D,20250613,000000,57.29,57.58,57.275,57.3768,186942,0
|
| 804 |
+
AVSE.US,D,20250616,000000,58.43,58.43,58.01,58.1752,4312,0
|
| 805 |
+
AVSE.US,D,20250617,000000,57.67,57.67,57.3276,57.3276,604,0
|
| 806 |
+
AVSE.US,D,20250618,000000,57.49,57.49,57.306,57.306,1832,0
|
| 807 |
+
AVSE.US,D,20250620,000000,57.27,57.48,56.7267,56.7267,1936,0
|
| 808 |
+
AVSE.US,D,20250623,000000,56.96,57.36,56.58,57.355,5566,0
|
| 809 |
+
AVSE.US,D,20250624,000000,58.03,58.17,57.45,58.1505,8155,0
|
| 810 |
+
AVSE.US,D,20250625,000000,58.2064,58.25,58.1716,58.2384,2433,0
|
| 811 |
+
AVSE.US,D,20250626,000000,58.52,58.68,58.41,58.5142,8501,0
|
| 812 |
+
AVSE.US,D,20250627,000000,58.36,58.61,58.36,58.4661,2248,0
|
| 813 |
+
AVSE.US,D,20250630,000000,58.6,58.6292,58.52,58.6292,6669,0
|
| 814 |
+
AVSE.US,D,20250701,000000,58.74,58.7502,58.7291,58.7502,831,0
|
| 815 |
+
AVSE.US,D,20250702,000000,58.62,59.06,58.43,59.06,5467,0
|
| 816 |
+
AVSE.US,D,20250703,000000,59.375,59.375,59.27,59.2961,3576,0
|
| 817 |
+
AVSE.US,D,20250707,000000,58.81,58.81,58.4,58.4126,1470,0
|
| 818 |
+
AVSE.US,D,20250708,000000,58.78,58.99,58.7301,58.8073,1127,0
|
| 819 |
+
AVSE.US,D,20250709,000000,58.97,58.9932,58.85,58.9172,2764,0
|
| 820 |
+
AVSE.US,D,20250710,000000,58.93,59.024,58.93,59.0051,1719,0
|
| 821 |
+
AVSE.US,D,20250711,000000,58.91,58.97,58.82,58.8319,1513,0
|
| 822 |
+
AVSE.US,D,20250714,000000,59.08,59.1455,59.0232,59.085,1689,0
|
| 823 |
+
AVSE.US,D,20250715,000000,59.58,59.59,59.5,59.53,3315,0
|
| 824 |
+
AVSE.US,D,20250716,000000,59.24,59.688,59.24,59.688,2038,0
|
| 825 |
+
AVSE.US,D,20250717,000000,59.64,60.1583,59.64,60.1211,4887,0
|
| 826 |
+
AVSE.US,D,20250718,000000,60.19,60.19,59.76,59.8107,602,0
|
| 827 |
+
AVSE.US,D,20250721,000000,60.12,60.22,60.0201,60.1001,3259,0
|
| 828 |
+
AVSE.US,D,20250722,000000,59.94,60.0039,59.915,59.9161,1601,0
|
| 829 |
+
AVSE.US,D,20250723,000000,60.575,60.5846,60.565,60.5846,948,0
|
| 830 |
+
AVSE.US,D,20250724,000000,60.41,60.41,60.26,60.2645,2299,0
|
| 831 |
+
AVSE.US,D,20250725,000000,60.06,60.12,60.06,60.0837,5407,0
|
| 832 |
+
AVSE.US,D,20250728,000000,59.605,59.7267,59.56,59.56,2016,0
|
| 833 |
+
AVSE.US,D,20250729,000000,59.68,59.7363,59.68,59.7363,632,0
|
| 834 |
+
AVSE.US,D,20250730,000000,59.58,59.7,59.3383,59.3383,11321,0
|
| 835 |
+
AVSE.US,D,20250731,000000,59.04,59.115,58.85,58.9327,4169,0
|
| 836 |
+
AVSE.US,D,20250801,000000,58.42,58.458,58.3006,58.4042,9137,0
|
| 837 |
+
AVSE.US,D,20250804,000000,59.11,59.13,58.98,59.0286,3967,0
|
| 838 |
+
AVSE.US,D,20250805,000000,59.44,59.45,59.0917,59.2193,1189,0
|
| 839 |
+
AVSE.US,D,20250806,000000,59.35,59.522,59.2655,59.4717,2329,0
|
| 840 |
+
AVSE.US,D,20250807,000000,59.8,60.26,59.77,59.9432,4691,0
|
| 841 |
+
AVSE.US,D,20250808,000000,59.8018,59.9999,59.8018,59.8798,2491,0
|
| 842 |
+
AVSE.US,D,20250811,000000,59.97,59.97,59.764,59.764,1621,0
|
| 843 |
+
AVSE.US,D,20250812,000000,60.06,60.52,60.06,60.4553,1811,0
|
| 844 |
+
AVSE.US,D,20250813,000000,61.15,61.2,60.91,61.0624,3460,0
|
| 845 |
+
AVSE.US,D,20250814,000000,60.33,60.5476,60.33,60.4652,7284,0
|
| 846 |
+
AVSE.US,D,20250815,000000,60.75,60.75,60.51,60.51,6180,0
|
| 847 |
+
AVSE.US,D,20250818,000000,61.07,61.07,60.98,61.0646,2360,0
|
| 848 |
+
AVSE.US,D,20250819,000000,60.68,60.68,60.4632,60.4632,1243,0
|
| 849 |
+
AVSE.US,D,20250820,000000,60.2123,60.3341,60.2123,60.3341,953,0
|
| 850 |
+
AVSE.US,D,20250821,000000,60.22,60.2605,60.1936,60.1998,1846,0
|
| 851 |
+
AVSE.US,D,20250822,000000,60.54,61.3795,60.54,61.2612,6701,0
|
| 852 |
+
AVSE.US,D,20250825,000000,61.35,61.35,61.0131,61.0131,892,0
|
| 853 |
+
AVSE.US,D,20250826,000000,60.94,60.94,60.7361,60.8208,2174,0
|
| 854 |
+
AVSE.US,D,20250827,000000,60.23,60.51,60.23,60.4847,12093,0
|
| 855 |
+
AVSE.US,D,20250828,000000,60.58,60.76,60.58,60.7076,1589,0
|
| 856 |
+
AVSE.US,D,20250829,000000,60.35,60.3989,60.35,60.3989,652,0
|
| 857 |
+
AVSE.US,D,20250902,000000,60.12,60.1446,59.88,60.1446,5031,0
|
| 858 |
+
AVSE.US,D,20250903,000000,60.54,60.57,60.39,60.512,6750,0
|
| 859 |
+
AVSE.US,D,20250904,000000,60.2001,60.3628,60.2001,60.3628,1272,0
|
| 860 |
+
AVSE.US,D,20250905,000000,61.42,61.42,61.01,61.2039,1057,0
|
| 861 |
+
AVSE.US,D,20250908,000000,61.601,61.7405,61.55,61.7405,2828,0
|
| 862 |
+
AVSE.US,D,20250909,000000,62.0492,62.14,62.0492,62.0514,3433,0
|
| 863 |
+
AVSE.US,D,20250910,000000,62.6,62.72,62.46,62.5194,2252,0
|
| 864 |
+
AVSE.US,D,20250911,000000,62.76,63.17,62.76,63.0893,7543,0
|
| 865 |
+
AVSE.US,D,20250912,000000,63.005,63.17,63.005,63.0368,2819,0
|
| 866 |
+
AVSE.US,D,20250915,000000,63.2401,63.44,63.19,63.3656,4013,0
|
| 867 |
+
AVSE.US,D,20250916,000000,63.61,63.91,63.61,63.8248,8492,0
|
| 868 |
+
AVSE.US,D,20250917,000000,64.18,64.259,64.03,64.0728,9231,0
|
| 869 |
+
AVSE.US,D,20250918,000000,63.621,64.02,63.62,63.958,12716,0
|
| 870 |
+
AVSE.US,D,20250919,000000,63.7,63.85,63.7,63.73,5885,0
|
| 871 |
+
AVSE.US,D,20250922,000000,63.715,64.06,63.7094,63.9816,2182,0
|
| 872 |
+
AVSE.US,D,20250923,000000,64.1682,64.1682,63.74,63.8263,16341,0
|
| 873 |
+
AVSE.US,D,20250924,000000,63.62,63.62,63.37,63.4392,3997,0
|
| 874 |
+
AVSE.US,D,20250925,000000,62.93,63.225,62.93,63.0884,9105,0
|
| 875 |
+
AVSE.US,D,20250926,000000,62.57,62.8288,62.57,62.8288,24757,0
|
| 876 |
+
AVSE.US,D,20250929,000000,63.3682,63.4,63.2734,63.2734,3774,0
|
| 877 |
+
AVSE.US,D,20250930,000000,63.4416,63.5672,63.38,63.5672,3239,0
|
| 878 |
+
AVSE.US,D,20251001,000000,64.104,64.2134,64.0706,64.2134,2203,0
|
| 879 |
+
AVSE.US,D,20251002,000000,64.67,64.67,64.18,64.2944,4394,0
|
| 880 |
+
AVSE.US,D,20251003,000000,64.64,64.64,64.36,64.42,2704,0
|
| 881 |
+
AVSE.US,D,20251006,000000,64.63,64.8958,64.63,64.8027,2770,0
|
| 882 |
+
AVSE.US,D,20251007,000000,64.55,65.13,64.131,64.24,3467,0
|
| 883 |
+
AVSE.US,D,20251008,000000,64.711,64.7142,64.645,64.7142,1169,0
|
| 884 |
+
AVSE.US,D,20251009,000000,64.506,64.51,64.0019,64.0964,2212,0
|
| 885 |
+
AVSE.US,D,20251010,000000,63.2488,63.93,61.79,61.83,6293,0
|
| 886 |
+
AVSE.US,D,20251013,000000,63.73,63.73,63.62,63.6754,1976,0
|
| 887 |
+
AVSE.US,D,20251014,000000,62.9908,63.4981,62.9306,62.9881,12016,0
|
| 888 |
+
AVSE.US,D,20251015,000000,63.86,64.16,63.78,64.11,15846,0
|
| 889 |
+
AVSE.US,D,20251016,000000,64.6207,64.6207,64.42,64.5073,4809,0
|
| 890 |
+
AVSE.US,D,20251017,000000,64.0289,64.48,64.0289,64.3072,3726,0
|
| 891 |
+
AVSE.US,D,20251020,000000,64.88,65.24,64.88,65.15,3194,0
|
| 892 |
+
AVSE.US,D,20251021,000000,64.615,64.81,64.5472,64.5472,3636,0
|
| 893 |
+
AVSE.US,D,20251022,000000,64.85,64.85,64.37,64.545,2550,0
|
| 894 |
+
AVSE.US,D,20251023,000000,64.85,65.02,64.85,64.8798,1554,0
|
| 895 |
+
AVSE.US,D,20251024,000000,65.3096,65.45,65.2658,65.2658,4541,0
|
| 896 |
+
AVSE.US,D,20251027,000000,65.87,65.87,65.67,65.8556,1290,0
|
| 897 |
+
AVSE.US,D,20251028,000000,65.4612,65.93,65.4612,65.8547,2955,0
|
| 898 |
+
AVSE.US,D,20251029,000000,66.51,66.51,66.1926,66.1926,2789,0
|
| 899 |
+
AVSE.US,D,20251030,000000,65.66,65.68,65.487,65.487,1797,0
|
| 900 |
+
AVSE.US,D,20251031,000000,65.35,65.465,65.2603,65.4433,1830,0
|
| 901 |
+
AVSE.US,D,20251103,000000,66.0645,66.215,66.0645,66.121,3017,0
|
| 902 |
+
AVSE.US,D,20251104,000000,65,65.28,64.8215,64.8215,4030,0
|
| 903 |
+
AVSE.US,D,20251105,000000,65.2225,65.5299,65.2225,65.4689,531,0
|
| 904 |
+
AVSE.US,D,20251106,000000,65.27,65.27,64.835,64.9291,5171,0
|
| 905 |
+
AVSE.US,D,20251107,000000,64.09,64.6,63.8962,64.6,5828,0
|
| 906 |
+
AVSE.US,D,20251110,000000,65.4501,65.89,65.4501,65.8593,3676,0
|
| 907 |
+
AVSE.US,D,20251111,000000,65.94,66.05,65.86,65.8988,1746,0
|
| 908 |
+
AVSE.US,D,20251112,000000,66.03,66.03,65.87,65.9583,3195,0
|
| 909 |
+
AVSE.US,D,20251113,000000,66.04,66.0401,65.24,65.32,6026,0
|
| 910 |
+
AVSE.US,D,20251114,000000,65.692,65.77,64.85,65.4333,3666,0
|
| 911 |
+
AVSE.US,D,20251117,000000,65.35,65.35,64.8026,64.8026,1345,0
|
| 912 |
+
AVSE.US,D,20251118,000000,63.8893,64.4,63.8893,64.2571,2916,0
|
| 913 |
+
AVSE.US,D,20251119,000000,64.115,64.125,64.0081,64.125,746,0
|
| 914 |
+
AVSE.US,D,20251120,000000,64.61,64.61,63.2167,63.2167,84877,0
|
| 915 |
+
AVSE.US,D,20251121,000000,62.8084,63.2784,62.8084,63.1867,1533,0
|
| 916 |
+
AVSE.US,D,20251124,000000,63.7695,63.9417,63.7695,63.9417,1235,0
|
| 917 |
+
AVSE.US,D,20251125,000000,63.99,64.3,63.99,64.2829,2020,0
|
| 918 |
+
AVSE.US,D,20251126,000000,64.9387,64.957781,64.8616,64.901,6882,0
|
| 919 |
+
AVSE.US,D,20251128,000000,65,65.12,64.9832,65.0504,2042,0
|
| 920 |
+
AVSE.US,D,20251201,000000,64.88,65.125,64.81,64.9532,2459,0
|
| 921 |
+
AVSE.US,D,20251202,000000,65,65.19,64.9984,65.1548,4627,0
|
| 922 |
+
AVSE.US,D,20251203,000000,64.88,65.1,64.84,65.0546,2928,0
|
| 923 |
+
AVSE.US,D,20251204,000000,65.0026,65.03,64.96,64.9973,2831,0
|
| 924 |
+
AVSE.US,D,20251205,000000,65.55,65.85,65.14,65.2636,2938,0
|
| 925 |
+
AVSE.US,D,20251208,000000,65.17,65.17,64.872,65.0389,3066,0
|
| 926 |
+
AVSE.US,D,20251209,000000,65.01,65.18,64.94,65.1749,7723,0
|
| 927 |
+
AVSE.US,D,20251210,000000,65.2,65.632,65.2,65.632,1339,0
|
| 928 |
+
AVSE.US,D,20251211,000000,65.4112,65.5299,65.4112,65.4491,2165,0
|
| 929 |
+
AVSE.US,D,20251212,000000,65.265,65.265,64.6953,64.6953,1398,0
|
| 930 |
+
AVSE.US,D,20251215,000000,64.98,64.98,64.7132,64.7132,819,0
|
| 931 |
+
AVSE.US,D,20251216,000000,62.96,63.0182,62.79,63.0182,1691,0
|
| 932 |
+
AVSE.US,D,20251217,000000,63.26,63.26,62.5495,62.5495,2926,0
|
| 933 |
+
AVSE.US,D,20251218,000000,63.37,63.69,63.27,63.3694,19014,0
|
| 934 |
+
AVSE.US,D,20251219,000000,64.12,64.2599,63.99,64.07,8477,0
|
| 935 |
+
AVSE.US,D,20251222,000000,64.335,64.39,64.26,64.3272,4699,0
|
| 936 |
+
AVSE.US,D,20251223,000000,64.29,64.67,64.2344,64.6237,5777,0
|
| 937 |
+
AVSE.US,D,20251224,000000,64.79,64.8,64.7562,64.7562,750,0
|
| 938 |
+
AVSE.US,D,20251226,000000,64.85,65.0724,64.85,65.0724,2210,0
|
| 939 |
+
AVSE.US,D,20251229,000000,64.96,64.96,64.76,64.9145,4570,0
|
| 940 |
+
AVSE.US,D,20251230,000000,65.145,65.17,65.0877,65.0877,1277,0
|
| 941 |
+
AVSE.US,D,20251231,000000,64.98,64.99,64.955,64.9709,1253,0
|
| 942 |
+
AVSE.US,D,20260102,000000,66.1514,66.51,66.1514,66.51,3838,0
|
| 943 |
+
AVSE.US,D,20260105,000000,66.66,67.0817,66.66,66.9921,4531,0
|
| 944 |
+
AVSE.US,D,20260106,000000,67.7447,67.7447,67.47,67.5826,4053,0
|
| 945 |
+
AVSE.US,D,20260107,000000,67.51,67.51,67.2979,67.2979,3436,0
|
| 946 |
+
AVSE.US,D,20260108,000000,66.84,67.1405,66.84,67.0428,8292,0
|
| 947 |
+
AVSE.US,D,20260109,000000,67.2263,67.3699,67.2263,67.3407,1470,0
|
| 948 |
+
AVSE.US,D,20260112,000000,67.8801,68.19,67.8801,68.1818,1677,0
|
| 949 |
+
AVSE.US,D,20260113,000000,67.73,67.92,67.535,67.6539,136144,0
|
| 950 |
+
AVSE.US,D,20260114,000000,67.88,68.06,67.79,68.0394,8164,0
|
| 951 |
+
AVSE.US,D,20260115,000000,68.69,69,68.65,68.65,10851,0
|
| 952 |
+
AVSE.US,D,20260116,000000,68.5,68.5,68.14,68.3138,6129,0
|
| 953 |
+
AVSE.US,D,20260120,000000,68.03,68.03,67.51,67.5195,4838,0
|
| 954 |
+
AVSE.US,D,20260121,000000,68.35,68.65,68.2,68.4762,2643,0
|
| 955 |
+
AVSE.US,D,20260122,000000,69.03,69.3,68.9199,69.0269,16264,0
|
| 956 |
+
AVSE.US,D,20260123,000000,69.1701,69.3596,68.83,69.3596,2410,0
|
| 957 |
+
AVSE.US,D,20260126,000000,69.46,69.65,69.4501,69.5022,3774,0
|
| 958 |
+
AVSE.US,D,20260127,000000,70.615,70.7999,70.54,70.7822,6285,0
|
| 959 |
+
AVSE.US,D,20260128,000000,71.25,71.25,70.8405,71.1612,2820,0
|
| 960 |
+
AVSE.US,D,20260129,000000,70.88,70.9219,70.3943,70.9219,3955,0
|
| 961 |
+
AVSE.US,D,20260130,000000,70.8,70.8,69.57,69.7573,22604,0
|
| 962 |
+
AVSE.US,D,20260202,000000,69.27,70.0899,69.27,70.0532,4439,0
|
| 963 |
+
AVSE.US,D,20260203,000000,70.85,70.87,69.9867,70.3803,6284,0
|
| 964 |
+
AVSE.US,D,20260204,000000,70.62,70.62,69.37,69.7672,5015,0
|
| 965 |
+
AVSE.US,D,20260205,000000,69.39,70.04,69.27,69.4205,9653,0
|
| 966 |
+
AVSE.US,D,20260206,000000,70.4969,71.16,70.4969,71.0985,3556,0
|
| 967 |
+
AVSE.US,D,20260209,000000,71.19,72.12,71.19,71.9941,3005,0
|
| 968 |
+
AVSE.US,D,20260210,000000,72.2,72.31,72.0325,72.0325,3857,0
|
| 969 |
+
AVSE.US,D,20260211,000000,72.455,73.1,72.43,73.038,3131,0
|
| 970 |
+
AVSE.US,D,20260212,000000,73.18,73.18,72.065,72.1665,2252,0
|
| 971 |
+
AVSE.US,D,20260213,000000,72.1,72.58,72.06,72.388,6458,0
|
| 972 |
+
AVSE.US,D,20260217,000000,72.17,72.415,72,72.2309,2457,0
|
| 973 |
+
AVSE.US,D,20260218,000000,72.94,72.99,72.3101,72.3101,4982,0
|
daily/us/nyse etfs/1/away.us.txt
ADDED
|
@@ -0,0 +1,1510 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
AWAY.US,D,20200218,000000,26.68,26.68,24.309,24.401,5815,0
|
| 3 |
+
AWAY.US,D,20200219,000000,24.673,24.79,24.673,24.787,1663,0
|
| 4 |
+
AWAY.US,D,20200220,000000,24.59,24.71,24.579,24.579,691,0
|
| 5 |
+
AWAY.US,D,20200221,000000,24.48,24.48,24.295,24.295,4504,0
|
| 6 |
+
AWAY.US,D,20200224,000000,23.141,23.281,22.964,22.964,16687,0
|
| 7 |
+
AWAY.US,D,20200225,000000,22.38,22.38,22.141,22.141,1630,0
|
| 8 |
+
AWAY.US,D,20200226,000000,22.071,22.301,21.311,21.36,13726,0
|
| 9 |
+
AWAY.US,D,20200227,000000,21.312,21.312,20.508,20.531,4121,0
|
| 10 |
+
AWAY.US,D,20200228,000000,20.002,20.476,19.997,20.412,2443,0
|
| 11 |
+
AWAY.US,D,20200302,000000,20.492,20.541,20.328,20.541,906,0
|
| 12 |
+
AWAY.US,D,20200303,000000,20.509,20.509,20.251,20.251,15565,0
|
| 13 |
+
AWAY.US,D,20200304,000000,20.492,20.783,20.292,20.77,5707,0
|
| 14 |
+
AWAY.US,D,20200305,000000,20.292,20.292,19.554,19.687,11727,0
|
| 15 |
+
AWAY.US,D,20200306,000000,19.412,19.471,19.138,19.289,2796,0
|
| 16 |
+
AWAY.US,D,20200309,000000,18.993,18.993,17.622,17.706,8616,0
|
| 17 |
+
AWAY.US,D,20200310,000000,18.483,18.483,17.813,18.321,1318,0
|
| 18 |
+
AWAY.US,D,20200311,000000,17.853,17.853,16.723,16.945,22647,0
|
| 19 |
+
AWAY.US,D,20200312,000000,15.674,16.314,15.104,15.155,8300,0
|
| 20 |
+
AWAY.US,D,20200313,000000,15.684,15.684,14.994,15.208,19369,0
|
| 21 |
+
AWAY.US,D,20200316,000000,13.645,14.174,13.533,13.883,10975,0
|
| 22 |
+
AWAY.US,D,20200317,000000,13.425,13.583,13.175,13.456,14236,0
|
| 23 |
+
AWAY.US,D,20200318,000000,12.245,12.43,11.236,11.715,9804,0
|
| 24 |
+
AWAY.US,D,20200319,000000,11.256,12.415,11.256,12.287,66785,0
|
| 25 |
+
AWAY.US,D,20200320,000000,12.885,13.201,12.19,12.216,21336,0
|
| 26 |
+
AWAY.US,D,20200323,000000,12.395,12.445,11.824,12.438,13760,0
|
| 27 |
+
AWAY.US,D,20200324,000000,13.445,13.872,13.405,13.872,8288,0
|
| 28 |
+
AWAY.US,D,20200325,000000,14.394,15.054,14.303,14.712,10133,0
|
| 29 |
+
AWAY.US,D,20200326,000000,14.827,15.384,14.744,15.282,10860,0
|
| 30 |
+
AWAY.US,D,20200327,000000,14.694,14.694,14.304,14.472,3356,0
|
| 31 |
+
AWAY.US,D,20200330,000000,14.394,14.614,13.775,14.094,10486,0
|
| 32 |
+
AWAY.US,D,20200331,000000,14.274,14.634,14.184,14.294,3132,0
|
| 33 |
+
AWAY.US,D,20200401,000000,13.995,14.075,13.455,13.455,17096,0
|
| 34 |
+
AWAY.US,D,20200402,000000,13.385,13.485,13.05,13.162,8056,0
|
| 35 |
+
AWAY.US,D,20200403,000000,12.815,12.87,12.735,12.87,7469,0
|
| 36 |
+
AWAY.US,D,20200406,000000,13.575,14.094,13.575,14.094,9943,0
|
| 37 |
+
AWAY.US,D,20200407,000000,14.954,15.174,14.534,14.556,18076,0
|
| 38 |
+
AWAY.US,D,20200408,000000,14.804,15.214,14.804,15.106,3860,0
|
| 39 |
+
AWAY.US,D,20200409,000000,15.694,16.11,15.654,15.741,16553,0
|
| 40 |
+
AWAY.US,D,20200413,000000,15.494,15.534,15.064,15.417,8223,0
|
| 41 |
+
AWAY.US,D,20200414,000000,15.694,15.914,15.494,15.604,4471,0
|
| 42 |
+
AWAY.US,D,20200415,000000,15.284,15.354,14.794,15.304,10980,0
|
| 43 |
+
AWAY.US,D,20200416,000000,15.074,15.164,14.914,15.046,5812,0
|
| 44 |
+
AWAY.US,D,20200417,000000,15.674,15.714,15.404,15.604,8141,0
|
| 45 |
+
AWAY.US,D,20200420,000000,15.524,15.614,15.344,15.434,7507,0
|
| 46 |
+
AWAY.US,D,20200421,000000,15.744,15.744,14.66,14.834,4616,0
|
| 47 |
+
AWAY.US,D,20200422,000000,15.044,15.126,14.984,15.094,5577,0
|
| 48 |
+
AWAY.US,D,20200423,000000,15.084,15.415,15.084,15.16,9595,0
|
| 49 |
+
AWAY.US,D,20200424,000000,15.254,16.024,15.164,15.374,9801,0
|
| 50 |
+
AWAY.US,D,20200427,000000,15.624,15.944,15.574,15.894,17138,0
|
| 51 |
+
AWAY.US,D,20200428,000000,16.384,16.394,16.044,16.204,20336,0
|
| 52 |
+
AWAY.US,D,20200429,000000,16.604,16.933,16.604,16.843,15918,0
|
| 53 |
+
AWAY.US,D,20200430,000000,16.803,16.863,16.424,16.555,10923,0
|
| 54 |
+
AWAY.US,D,20200501,000000,16.164,16.164,15.254,15.774,8493,0
|
| 55 |
+
AWAY.US,D,20200504,000000,15.594,15.594,15.264,15.424,5455,0
|
| 56 |
+
AWAY.US,D,20200505,000000,15.644,15.684,15.394,15.394,5449,0
|
| 57 |
+
AWAY.US,D,20200506,000000,15.364,15.364,15.099,15.184,6009,0
|
| 58 |
+
AWAY.US,D,20200507,000000,15.734,15.942,15.723,15.914,9690,0
|
| 59 |
+
AWAY.US,D,20200508,000000,16.204,16.394,16.199,16.359,7257,0
|
| 60 |
+
AWAY.US,D,20200511,000000,16.414,16.414,16.184,16.188,10180,0
|
| 61 |
+
AWAY.US,D,20200512,000000,16.024,16.264,15.919,15.919,9011,0
|
| 62 |
+
AWAY.US,D,20200513,000000,15.754,15.754,15.154,15.414,10213,0
|
| 63 |
+
AWAY.US,D,20200514,000000,15.024,15.215,14.614,15.215,3335,0
|
| 64 |
+
AWAY.US,D,20200515,000000,15.102,15.274,15.084,15.235,2146,0
|
| 65 |
+
AWAY.US,D,20200518,000000,15.874,16.713,15.874,16.713,20203,0
|
| 66 |
+
AWAY.US,D,20200519,000000,16.673,17.083,16.614,16.753,14914,0
|
| 67 |
+
AWAY.US,D,20200520,000000,18.213,18.213,17.298,17.401,13958,0
|
| 68 |
+
AWAY.US,D,20200521,000000,17.523,17.608,17.373,17.513,149953,0
|
| 69 |
+
AWAY.US,D,20200522,000000,17.433,17.553,17.323,17.543,12546,0
|
| 70 |
+
AWAY.US,D,20200526,000000,18.163,19.203,18.163,19.073,41597,0
|
| 71 |
+
AWAY.US,D,20200527,000000,19.472,19.472,18.803,19.123,51366,0
|
| 72 |
+
AWAY.US,D,20200528,000000,19.103,19.103,18.433,18.513,19496,0
|
| 73 |
+
AWAY.US,D,20200529,000000,18.513,18.513,18.113,18.401,8955,0
|
| 74 |
+
AWAY.US,D,20200601,000000,18.693,19.073,18.693,19.048,4780,0
|
| 75 |
+
AWAY.US,D,20200602,000000,19.392,19.502,19.252,19.497,12682,0
|
| 76 |
+
AWAY.US,D,20200603,000000,19.952,20.392,19.952,20.328,20912,0
|
| 77 |
+
AWAY.US,D,20200604,000000,20.002,20.382,19.992,20.208,18725,0
|
| 78 |
+
AWAY.US,D,20200605,000000,21.262,21.642,21.262,21.412,49633,0
|
| 79 |
+
AWAY.US,D,20200608,000000,21.891,21.941,21.658,21.767,30713,0
|
| 80 |
+
AWAY.US,D,20200609,000000,21.402,21.402,21.072,21.292,13791,0
|
| 81 |
+
AWAY.US,D,20200610,000000,21.292,21.302,20.492,20.684,15493,0
|
| 82 |
+
AWAY.US,D,20200611,000000,19.492,19.546,18.753,18.793,42190,0
|
| 83 |
+
AWAY.US,D,20200612,000000,19.492,19.567,18.988,19.291,13336,0
|
| 84 |
+
AWAY.US,D,20200615,000000,18.533,19.133,18.363,19.033,12004,0
|
| 85 |
+
AWAY.US,D,20200616,000000,19.732,20.012,19.322,19.337,4954,0
|
| 86 |
+
AWAY.US,D,20200617,000000,19.502,19.502,19.143,19.153,15081,0
|
| 87 |
+
AWAY.US,D,20200618,000000,18.903,19.168,18.783,19.034,8725,0
|
| 88 |
+
AWAY.US,D,20200619,000000,19.312,19.402,18.943,18.943,7641,0
|
| 89 |
+
AWAY.US,D,20200622,000000,19.013,19.013,18.843,18.975,5564,0
|
| 90 |
+
AWAY.US,D,20200623,000000,19.073,19.332,19.073,19.27,7473,0
|
| 91 |
+
AWAY.US,D,20200624,000000,19.133,19.133,18.443,18.703,43581,0
|
| 92 |
+
AWAY.US,D,20200625,000000,18.413,18.824,18.393,18.824,5072,0
|
| 93 |
+
AWAY.US,D,20200626,000000,18.733,18.733,18.021,18.151,5758,0
|
| 94 |
+
AWAY.US,D,20200629,000000,18.043,18.283,17.896,18.283,8980,0
|
| 95 |
+
AWAY.US,D,20200630,000000,18.243,18.433,18.205,18.413,6206,0
|
| 96 |
+
AWAY.US,D,20200701,000000,18.343,18.593,18.343,18.503,2690,0
|
| 97 |
+
AWAY.US,D,20200702,000000,18.853,18.873,18.598,18.643,5170,0
|
| 98 |
+
AWAY.US,D,20200706,000000,19.203,19.203,18.893,19.072,11565,0
|
| 99 |
+
AWAY.US,D,20200707,000000,18.863,18.883,18.662,18.709,11936,0
|
| 100 |
+
AWAY.US,D,20200708,000000,18.713,19.023,18.593,19.001,11395,0
|
| 101 |
+
AWAY.US,D,20200709,000000,18.963,18.963,18.553,18.831,5181,0
|
| 102 |
+
AWAY.US,D,20200710,000000,18.893,19.29,18.893,19.29,7433,0
|
| 103 |
+
AWAY.US,D,20200713,000000,19.502,19.562,18.623,18.623,14307,0
|
| 104 |
+
AWAY.US,D,20200714,000000,18.443,18.488,18.013,18.488,10990,0
|
| 105 |
+
AWAY.US,D,20200715,000000,18.993,19.312,18.993,19.302,12261,0
|
| 106 |
+
AWAY.US,D,20200716,000000,19.193,19.193,18.793,18.839,18503,0
|
| 107 |
+
AWAY.US,D,20200717,000000,18.833,18.883,18.724,18.791,4271,0
|
| 108 |
+
AWAY.US,D,20200720,000000,18.863,18.863,18.563,18.753,10427,0
|
| 109 |
+
AWAY.US,D,20200721,000000,18.983,19.183,18.983,19.108,25924,0
|
| 110 |
+
AWAY.US,D,20200722,000000,19.063,19.073,18.993,19.053,5056,0
|
| 111 |
+
AWAY.US,D,20200723,000000,18.883,18.933,18.653,18.667,9899,0
|
| 112 |
+
AWAY.US,D,20200724,000000,18.563,18.563,18.343,18.513,1998,0
|
| 113 |
+
AWAY.US,D,20200727,000000,18.483,18.493,18.323,18.493,4147,0
|
| 114 |
+
AWAY.US,D,20200728,000000,18.467,18.493,18.413,18.44,2557,0
|
| 115 |
+
AWAY.US,D,20200729,000000,18.652,18.845,18.572,18.845,3074,0
|
| 116 |
+
AWAY.US,D,20200730,000000,18.683,18.863,18.453,18.843,3300,0
|
| 117 |
+
AWAY.US,D,20200731,000000,18.703,18.783,18.426,18.551,5925,0
|
| 118 |
+
AWAY.US,D,20200803,000000,18.463,18.493,18.323,18.394,6328,0
|
| 119 |
+
AWAY.US,D,20200804,000000,18.658,18.788,18.543,18.566,5450,0
|
| 120 |
+
AWAY.US,D,20200805,000000,18.703,18.967,18.703,18.967,10542,0
|
| 121 |
+
AWAY.US,D,20200806,000000,19.023,19.322,18.993,19.241,5243,0
|
| 122 |
+
AWAY.US,D,20200807,000000,19.133,19.133,18.981,19.119,8172,0
|
| 123 |
+
AWAY.US,D,20200810,000000,19.322,19.442,19.162,19.422,4948,0
|
| 124 |
+
AWAY.US,D,20200811,000000,20.392,20.392,19.877,19.889,38714,0
|
| 125 |
+
AWAY.US,D,20200812,000000,19.992,20.144,19.892,19.935,13843,0
|
| 126 |
+
AWAY.US,D,20200813,000000,19.882,20.122,19.762,19.792,7957,0
|
| 127 |
+
AWAY.US,D,20200814,000000,19.742,19.742,19.443,19.496,12701,0
|
| 128 |
+
AWAY.US,D,20200817,000000,19.592,19.592,19.404,19.412,29161,0
|
| 129 |
+
AWAY.US,D,20200818,000000,19.382,19.462,19.273,19.432,4010,0
|
| 130 |
+
AWAY.US,D,20200819,000000,19.442,19.502,19.203,19.232,13096,0
|
| 131 |
+
AWAY.US,D,20200820,000000,18.983,19.248,18.895,19.248,8879,0
|
| 132 |
+
AWAY.US,D,20200821,000000,19.352,19.552,19.352,19.499,4654,0
|
| 133 |
+
AWAY.US,D,20200824,000000,19.662,19.902,19.642,19.782,7826,0
|
| 134 |
+
AWAY.US,D,20200825,000000,20.132,20.154,19.932,20.092,30193,0
|
| 135 |
+
AWAY.US,D,20200826,000000,20.242,20.342,20.212,20.253,85801,0
|
| 136 |
+
AWAY.US,D,20200827,000000,20.512,20.512,20.242,20.293,53244,0
|
| 137 |
+
AWAY.US,D,20200828,000000,20.422,20.852,20.422,20.782,15843,0
|
| 138 |
+
AWAY.US,D,20200831,000000,20.662,20.662,20.496,20.512,34251,0
|
| 139 |
+
AWAY.US,D,20200901,000000,20.502,20.572,20.372,20.562,25198,0
|
| 140 |
+
AWAY.US,D,20200902,000000,20.572,20.692,20.342,20.692,21550,0
|
| 141 |
+
AWAY.US,D,20200903,000000,20.642,20.732,20.022,20.202,54556,0
|
| 142 |
+
AWAY.US,D,20200904,000000,20.202,20.372,19.702,20.292,50828,0
|
| 143 |
+
AWAY.US,D,20200908,000000,20.062,20.352,19.972,20.127,23063,0
|
| 144 |
+
AWAY.US,D,20200909,000000,20.182,20.247,19.992,20.212,19790,0
|
| 145 |
+
AWAY.US,D,20200910,000000,20.262,20.322,19.842,19.862,17120,0
|
| 146 |
+
AWAY.US,D,20200911,000000,19.862,19.962,19.642,19.788,11501,0
|
| 147 |
+
AWAY.US,D,20200914,000000,19.992,20.002,19.802,19.976,23659,0
|
| 148 |
+
AWAY.US,D,20200915,000000,20.182,20.252,19.942,19.942,17971,0
|
| 149 |
+
AWAY.US,D,20200916,000000,20.072,20.471,20.072,20.257,17405,0
|
| 150 |
+
AWAY.US,D,20200917,000000,20.022,20.202,19.895,20.202,30910,0
|
| 151 |
+
AWAY.US,D,20200918,000000,19.992,19.992,19.826,19.899,6421,0
|
| 152 |
+
AWAY.US,D,20200921,000000,19.472,19.472,18.793,19.029,17349,0
|
| 153 |
+
AWAY.US,D,20200922,000000,18.963,18.963,18.573,18.803,16948,0
|
| 154 |
+
AWAY.US,D,20200923,000000,18.703,18.933,18.383,18.383,20068,0
|
| 155 |
+
AWAY.US,D,20200924,000000,18.323,18.323,18.043,18.223,13025,0
|
| 156 |
+
AWAY.US,D,20200925,000000,18.053,18.243,18.053,18.243,3713,0
|
| 157 |
+
AWAY.US,D,20200928,000000,18.743,18.938,18.743,18.873,5154,0
|
| 158 |
+
AWAY.US,D,20200929,000000,18.933,18.933,18.588,18.713,7676,0
|
| 159 |
+
AWAY.US,D,20200930,000000,19.013,19.078,18.984,19.034,2719,0
|
| 160 |
+
AWAY.US,D,20201001,000000,19.024,19.215,19.013,19.215,4587,0
|
| 161 |
+
AWAY.US,D,20201002,000000,18.853,18.993,18.843,18.993,9163,0
|
| 162 |
+
AWAY.US,D,20201005,000000,19.272,19.302,19.073,19.153,21036,0
|
| 163 |
+
AWAY.US,D,20201006,000000,19.183,19.562,19.183,19.205,45951,0
|
| 164 |
+
AWAY.US,D,20201007,000000,19.552,19.672,19.472,19.612,6341,0
|
| 165 |
+
AWAY.US,D,20201008,000000,19.762,19.962,19.612,19.942,5426,0
|
| 166 |
+
AWAY.US,D,20201009,000000,19.992,20.062,19.892,19.892,8543,0
|
| 167 |
+
AWAY.US,D,20201012,000000,19.862,19.997,19.552,19.982,252122,0
|
| 168 |
+
AWAY.US,D,20201013,000000,19.672,19.672,19.205,19.318,15814,0
|
| 169 |
+
AWAY.US,D,20201014,000000,19.183,19.247,19.053,19.063,18371,0
|
| 170 |
+
AWAY.US,D,20201015,000000,18.933,18.933,18.553,18.703,40880,0
|
| 171 |
+
AWAY.US,D,20201016,000000,18.633,18.721,18.633,18.653,16490,0
|
| 172 |
+
AWAY.US,D,20201019,000000,18.713,18.813,18.609,18.609,7305,0
|
| 173 |
+
AWAY.US,D,20201020,000000,18.683,18.823,18.683,18.733,5488,0
|
| 174 |
+
AWAY.US,D,20201021,000000,18.602,18.662,18.553,18.575,6757,0
|
| 175 |
+
AWAY.US,D,20201022,000000,18.503,19.028,18.433,19.021,35013,0
|
| 176 |
+
AWAY.US,D,20201023,000000,19.103,19.282,19.068,19.252,30350,0
|
| 177 |
+
AWAY.US,D,20201026,000000,19.033,19.033,18.429,18.596,30217,0
|
| 178 |
+
AWAY.US,D,20201027,000000,18.673,18.673,18.293,18.293,5780,0
|
| 179 |
+
AWAY.US,D,20201028,000000,17.963,17.963,17.493,17.563,27758,0
|
| 180 |
+
AWAY.US,D,20201029,000000,17.463,17.733,17.463,17.694,11400,0
|
| 181 |
+
AWAY.US,D,20201030,000000,17.593,17.653,17.153,17.433,246417,0
|
| 182 |
+
AWAY.US,D,20201102,000000,17.493,17.608,17.433,17.483,9701,0
|
| 183 |
+
AWAY.US,D,20201103,000000,17.893,18.233,17.748,18.123,33907,0
|
| 184 |
+
AWAY.US,D,20201104,000000,18.613,18.903,18.563,18.673,21253,0
|
| 185 |
+
AWAY.US,D,20201105,000000,19.123,19.482,19.113,19.353,26145,0
|
| 186 |
+
AWAY.US,D,20201106,000000,19.322,19.652,19.322,19.568,10749,0
|
| 187 |
+
AWAY.US,D,20201109,000000,22.771,23.471,22.191,23.141,353403,0
|
| 188 |
+
AWAY.US,D,20201110,000000,22.681,23.081,22.251,22.441,125656,0
|
| 189 |
+
AWAY.US,D,20201111,000000,22.711,22.711,22.241,22.431,91036,0
|
| 190 |
+
AWAY.US,D,20201112,000000,22.281,22.281,21.642,21.682,109347,0
|
| 191 |
+
AWAY.US,D,20201113,000000,21.891,22.52,21.702,22.451,47647,0
|
| 192 |
+
AWAY.US,D,20201116,000000,23.261,23.441,23.041,23.351,178934,0
|
| 193 |
+
AWAY.US,D,20201117,000000,23.111,23.551,23.081,23.491,131163,0
|
| 194 |
+
AWAY.US,D,20201118,000000,23.611,23.838,23.322,23.391,110016,0
|
| 195 |
+
AWAY.US,D,20201119,000000,23.201,23.621,23.191,23.581,34500,0
|
| 196 |
+
AWAY.US,D,20201120,000000,23.811,23.811,23.491,23.511,41225,0
|
| 197 |
+
AWAY.US,D,20201123,000000,23.831,24.213,23.703,24.141,120979,0
|
| 198 |
+
AWAY.US,D,20201124,000000,24.57,24.85,24.405,24.85,138941,0
|
| 199 |
+
AWAY.US,D,20201125,000000,24.86,24.9,24.51,24.77,80981,0
|
| 200 |
+
AWAY.US,D,20201127,000000,24.77,24.925,24.75,24.86,80446,0
|
| 201 |
+
AWAY.US,D,20201130,000000,24.74,24.841,24.241,24.37,112810,0
|
| 202 |
+
AWAY.US,D,20201201,000000,24.94,24.94,24.6,24.64,322107,0
|
| 203 |
+
AWAY.US,D,20201202,000000,24.82,25.49,24.74,25.45,125790,0
|
| 204 |
+
AWAY.US,D,20201203,000000,25.62,26.06,25.58,25.92,207894,0
|
| 205 |
+
AWAY.US,D,20201204,000000,25.86,26.24,25.79,26.22,118797,0
|
| 206 |
+
AWAY.US,D,20201207,000000,26.01,26.19,25.99,26.04,78849,0
|
| 207 |
+
AWAY.US,D,20201208,000000,25.78,26.19,25.75,25.81,66026,0
|
| 208 |
+
AWAY.US,D,20201209,000000,25.71,25.97,25.422,25.64,82816,0
|
| 209 |
+
AWAY.US,D,20201210,000000,25.23,26.1,25.22,26.05,86557,0
|
| 210 |
+
AWAY.US,D,20201211,000000,26.09,26.09,25.52,25.61,55754,0
|
| 211 |
+
AWAY.US,D,20201214,000000,25.86,25.87,25.21,25.33,62893,0
|
| 212 |
+
AWAY.US,D,20201215,000000,25.45,25.88,25.42,25.88,64121,0
|
| 213 |
+
AWAY.US,D,20201216,000000,25.81,25.9,25.55,25.65,45189,0
|
| 214 |
+
AWAY.US,D,20201217,000000,25.72,25.72,25.55,25.56,52789,0
|
| 215 |
+
AWAY.US,D,20201218,000000,25.59,25.5929,25.2541,25.38,71843,0
|
| 216 |
+
AWAY.US,D,20201221,000000,25.11,25.2,24.4404,24.94,137318,0
|
| 217 |
+
AWAY.US,D,20201222,000000,24.79,24.8,24.58,24.63,56147,0
|
| 218 |
+
AWAY.US,D,20201223,000000,24.78,25.091,24.78,24.96,68402,0
|
| 219 |
+
AWAY.US,D,20201224,000000,25.1,25.169,25.0244,25.04,25834,0
|
| 220 |
+
AWAY.US,D,20201228,000000,25.09,25.35,25.09,25.21,124926,0
|
| 221 |
+
AWAY.US,D,20201229,000000,25.53,25.625,25.29,25.55,133266,0
|
| 222 |
+
AWAY.US,D,20201230,000000,25.59,25.9769,25.5513,25.85,116569,0
|
| 223 |
+
AWAY.US,D,20201231,000000,25.81,25.96,25.59,25.9,90127,0
|
| 224 |
+
AWAY.US,D,20210104,000000,26.12,26.32,25.13,25.36,129193,0
|
| 225 |
+
AWAY.US,D,20210105,000000,25.28,25.96,25.2679,25.91,118083,0
|
| 226 |
+
AWAY.US,D,20210106,000000,25.83,26.31,25.7224,25.94,151734,0
|
| 227 |
+
AWAY.US,D,20210107,000000,25.72,25.9926,25.59,25.94,107828,0
|
| 228 |
+
AWAY.US,D,20210108,000000,25.96,26.21,25.83,26.19,130063,0
|
| 229 |
+
AWAY.US,D,20210111,000000,25.57,25.91,25.52,25.81,109549,0
|
| 230 |
+
AWAY.US,D,20210112,000000,25.73,26.237,25.65,26.16,71407,0
|
| 231 |
+
AWAY.US,D,20210113,000000,26,26.0766,25.85,25.94,54339,0
|
| 232 |
+
AWAY.US,D,20210114,000000,26.18,26.614,26.18,26.52,147092,0
|
| 233 |
+
AWAY.US,D,20210115,000000,26.39,26.42,25.96,26,129068,0
|
| 234 |
+
AWAY.US,D,20210119,000000,26.01,26.19,25.83,26.1,118581,0
|
| 235 |
+
AWAY.US,D,20210120,000000,26.38,26.43,26.1189,26.35,193106,0
|
| 236 |
+
AWAY.US,D,20210121,000000,26.36,26.52,26.01,26.47,209757,0
|
| 237 |
+
AWAY.US,D,20210122,000000,26.22,26.45,26.2001,26.4,69154,0
|
| 238 |
+
AWAY.US,D,20210125,000000,26.23,26.57,25.75,26.47,98325,0
|
| 239 |
+
AWAY.US,D,20210126,000000,26.47,26.68,26.47,26.64,78319,0
|
| 240 |
+
AWAY.US,D,20210127,000000,26.25,27.74,25.6,26.24,116727,0
|
| 241 |
+
AWAY.US,D,20210128,000000,26.16,26.585,25.85,26.28,170534,0
|
| 242 |
+
AWAY.US,D,20210129,000000,26.3,26.3,25.14,25.25,358594,0
|
| 243 |
+
AWAY.US,D,20210201,000000,25.69,26.1,25.67,26.07,145276,0
|
| 244 |
+
AWAY.US,D,20210202,000000,26.52,26.9802,26.52,26.94,133309,0
|
| 245 |
+
AWAY.US,D,20210203,000000,27.43,27.7395,27.295,27.56,211713,0
|
| 246 |
+
AWAY.US,D,20210204,000000,27.8,28.21,27.51,28.2,171770,0
|
| 247 |
+
AWAY.US,D,20210205,000000,28.61,29.5999,28.6,29.24,399957,0
|
| 248 |
+
AWAY.US,D,20210208,000000,29.7,30.205,29.6,30.17,330168,0
|
| 249 |
+
AWAY.US,D,20210209,000000,30.04,30.055,29.1604,29.59,395663,0
|
| 250 |
+
AWAY.US,D,20210210,000000,30.04,30.05,29.26,29.7,274973,0
|
| 251 |
+
AWAY.US,D,20210211,000000,29.74,29.74,28.86,29.17,168647,0
|
| 252 |
+
AWAY.US,D,20210212,000000,29,29.86,28.5,29.79,204736,0
|
| 253 |
+
AWAY.US,D,20210216,000000,30.83,31.13,30.55,30.8,613953,0
|
| 254 |
+
AWAY.US,D,20210217,000000,31.07,31.23,30.55,31.2,420106,0
|
| 255 |
+
AWAY.US,D,20210218,000000,30.88,31.47,30.682,31.29,383850,0
|
| 256 |
+
AWAY.US,D,20210219,000000,31.47,32.14,31.47,32.04,437350,0
|
| 257 |
+
AWAY.US,D,20210222,000000,31.86,32.56,31.81,32.13,787314,0
|
| 258 |
+
AWAY.US,D,20210223,000000,32.45,32.6699,30.62,32.62,819623,0
|
| 259 |
+
AWAY.US,D,20210224,000000,32.92,34,32.65,33.91,1303757,0
|
| 260 |
+
AWAY.US,D,20210225,000000,34.08,34.2529,31.68,31.91,1243682,0
|
| 261 |
+
AWAY.US,D,20210226,000000,32.26,32.95,31.52,32.74,560374,0
|
| 262 |
+
AWAY.US,D,20210301,000000,33.15,33.3021,32.8312,33.06,824335,0
|
| 263 |
+
AWAY.US,D,20210302,000000,33,33.06,32.65,32.72,311370,0
|
| 264 |
+
AWAY.US,D,20210303,000000,32.95,33.078,32.25,32.49,458282,0
|
| 265 |
+
AWAY.US,D,20210304,000000,32.5,32.62,30.15,30.91,880675,0
|
| 266 |
+
AWAY.US,D,20210305,000000,31.2,31.2,29.2,30.9,750359,0
|
| 267 |
+
AWAY.US,D,20210308,000000,30.81,30.9,30.03,30.18,811649,0
|
| 268 |
+
AWAY.US,D,20210309,000000,31.15,31.47,30.85,31.27,340212,0
|
| 269 |
+
AWAY.US,D,20210310,000000,31.7,31.75,31.12,31.49,768242,0
|
| 270 |
+
AWAY.US,D,20210311,000000,32.08,32.99,31.9007,32.98,618573,0
|
| 271 |
+
AWAY.US,D,20210312,000000,32.65,33.5899,32.26,33.49,429291,0
|
| 272 |
+
AWAY.US,D,20210315,000000,33.96,34.5,33.75,34.45,927281,0
|
| 273 |
+
AWAY.US,D,20210316,000000,34.53,34.54,33.4,33.66,532757,0
|
| 274 |
+
AWAY.US,D,20210317,000000,33.15,34.4,32.8,34.27,351513,0
|
| 275 |
+
AWAY.US,D,20210318,000000,34.09,34.09,32.9,33,417960,0
|
| 276 |
+
AWAY.US,D,20210319,000000,33.39,33.39,32.39,33.2,322328,0
|
| 277 |
+
AWAY.US,D,20210322,000000,33.12,33.12,32.0401,32.17,503966,0
|
| 278 |
+
AWAY.US,D,20210323,000000,31.85,31.9,30.67,30.73,473138,0
|
| 279 |
+
AWAY.US,D,20210324,000000,31.1,31.34,29.99,30,376217,0
|
| 280 |
+
AWAY.US,D,20210325,000000,29.42,30.7999,29.2,30.77,331668,0
|
| 281 |
+
AWAY.US,D,20210326,000000,31.27,31.295,30.57,31.01,570214,0
|
| 282 |
+
AWAY.US,D,20210329,000000,31,31.02,30.23,30.66,259424,0
|
| 283 |
+
AWAY.US,D,20210330,000000,30.61,31.09,30.485,30.94,169774,0
|
| 284 |
+
AWAY.US,D,20210331,000000,31.16,31.4,30.95,31.26,431870,0
|
| 285 |
+
AWAY.US,D,20210401,000000,31.5,31.8693,31.37,31.75,287484,0
|
| 286 |
+
AWAY.US,D,20210405,000000,32.35,32.38,31.78,31.88,848481,0
|
| 287 |
+
AWAY.US,D,20210406,000000,32.01,32.04,31.661,31.75,292081,0
|
| 288 |
+
AWAY.US,D,20210407,000000,31.84,31.93,31.072,31.23,240865,0
|
| 289 |
+
AWAY.US,D,20210408,000000,31.41,31.41,30.8406,31.2,249044,0
|
| 290 |
+
AWAY.US,D,20210409,000000,31.1,31.1,30.59,30.74,387600,0
|
| 291 |
+
AWAY.US,D,20210412,000000,30.75,30.84,30,30.14,414385,0
|
| 292 |
+
AWAY.US,D,20210413,000000,30.01,30.2189,29.6601,30.13,247485,0
|
| 293 |
+
AWAY.US,D,20210414,000000,30.2,30.76,30.2,30.45,251664,0
|
| 294 |
+
AWAY.US,D,20210415,000000,30.75,30.75,30.27,30.49,193621,0
|
| 295 |
+
AWAY.US,D,20210416,000000,30.46,30.6494,30.23,30.54,140441,0
|
| 296 |
+
AWAY.US,D,20210419,000000,30.59,30.68,30.32,30.48,187092,0
|
| 297 |
+
AWAY.US,D,20210420,000000,30.28,30.3,29.1,29.33,351695,0
|
| 298 |
+
AWAY.US,D,20210421,000000,28.85,29.79,28.81,29.78,240635,0
|
| 299 |
+
AWAY.US,D,20210422,000000,29.92,30.37,29.69,29.99,136000,0
|
| 300 |
+
AWAY.US,D,20210423,000000,30.19,30.47,29.99,30.47,115433,0
|
| 301 |
+
AWAY.US,D,20210426,000000,30.77,31.09,30.7,30.84,166126,0
|
| 302 |
+
AWAY.US,D,20210427,000000,30.95,31.249,30.9,31.2,1159102,0
|
| 303 |
+
AWAY.US,D,20210428,000000,31.09,31.21,30.83,31.16,133246,0
|
| 304 |
+
AWAY.US,D,20210429,000000,31.37,31.4207,30.38,30.75,239684,0
|
| 305 |
+
AWAY.US,D,20210430,000000,30.5,30.67,30.06,30.16,137787,0
|
| 306 |
+
AWAY.US,D,20210503,000000,30.28,30.43,30.05,30.11,121445,0
|
| 307 |
+
AWAY.US,D,20210504,000000,29.86,29.87,29,29.34,245940,0
|
| 308 |
+
AWAY.US,D,20210505,000000,29.57,29.57,28.93,29.05,128621,0
|
| 309 |
+
AWAY.US,D,20210506,000000,28.9,28.93,28.2,28.52,432891,0
|
| 310 |
+
AWAY.US,D,20210507,000000,28.7,29.55,28.7,29.32,155566,0
|
| 311 |
+
AWAY.US,D,20210510,000000,29.6,29.6,28.68,28.76,147428,0
|
| 312 |
+
AWAY.US,D,20210511,000000,28,28.78,27.85,28.61,467183,0
|
| 313 |
+
AWAY.US,D,20210512,000000,28.35,28.65,27.575,27.66,330246,0
|
| 314 |
+
AWAY.US,D,20210513,000000,27.75,28.06,27.2,27.62,324564,0
|
| 315 |
+
AWAY.US,D,20210514,000000,28.2,28.721,28.01,28.68,236578,0
|
| 316 |
+
AWAY.US,D,20210517,000000,28.75,28.91,28.38,28.8,247066,0
|
| 317 |
+
AWAY.US,D,20210518,000000,29.22,29.6999,29.22,29.48,236346,0
|
| 318 |
+
AWAY.US,D,20210519,000000,28.94,29.5,28.87,29.49,97411,0
|
| 319 |
+
AWAY.US,D,20210520,000000,29.37,29.58,29.21,29.46,150809,0
|
| 320 |
+
AWAY.US,D,20210521,000000,29.5,29.68,29.2,29.24,67475,0
|
| 321 |
+
AWAY.US,D,20210524,000000,29.48,29.71,29.252,29.68,146165,0
|
| 322 |
+
AWAY.US,D,20210525,000000,30,30.249,29.71,29.8,146350,0
|
| 323 |
+
AWAY.US,D,20210526,000000,30.17,30.68,30.1504,30.61,196493,0
|
| 324 |
+
AWAY.US,D,20210527,000000,30.76,30.97,30.57,30.96,205971,0
|
| 325 |
+
AWAY.US,D,20210528,000000,31,31.25,30.94,31.17,229746,0
|
| 326 |
+
AWAY.US,D,20210601,000000,32,32.07,31.435,31.73,375737,0
|
| 327 |
+
AWAY.US,D,20210602,000000,32.01,32.06,31.755,31.94,459859,0
|
| 328 |
+
AWAY.US,D,20210603,000000,31.64,31.85,31.21,31.49,640366,0
|
| 329 |
+
AWAY.US,D,20210604,000000,31.46,31.59,31.2401,31.46,215138,0
|
| 330 |
+
AWAY.US,D,20210607,000000,31.31,31.33,31,31.17,414248,0
|
| 331 |
+
AWAY.US,D,20210608,000000,31.39,31.49,31.1188,31.34,129451,0
|
| 332 |
+
AWAY.US,D,20210609,000000,31.56,31.67,31.37,31.49,200866,0
|
| 333 |
+
AWAY.US,D,20210610,000000,31.4,31.52,31.02,31.37,222805,0
|
| 334 |
+
AWAY.US,D,20210611,000000,31.33,31.47,31.22,31.44,129195,0
|
| 335 |
+
AWAY.US,D,20210614,000000,31.41,31.5,31.2,31.34,133923,0
|
| 336 |
+
AWAY.US,D,20210615,000000,31.03,31.13,30.85,30.96,703857,0
|
| 337 |
+
AWAY.US,D,20210616,000000,30.85,30.96,30.4437,30.71,188858,0
|
| 338 |
+
AWAY.US,D,20210617,000000,30.85,31.1,30.71,30.97,103305,0
|
| 339 |
+
AWAY.US,D,20210618,000000,30.47,30.79,30.12,30.22,135829,0
|
| 340 |
+
AWAY.US,D,20210621,000000,30.43,30.5,30,30.5,141913,0
|
| 341 |
+
AWAY.US,D,20210622,000000,30.48,30.6,30.22,30.57,141425,0
|
| 342 |
+
AWAY.US,D,20210623,000000,30.74,31.055,30.6,30.94,80274,0
|
| 343 |
+
AWAY.US,D,20210624,000000,30.97,31,30.58,30.93,149184,0
|
| 344 |
+
AWAY.US,D,20210625,000000,30.93,30.99,30.68,30.84,170450,0
|
| 345 |
+
AWAY.US,D,20210628,000000,30.62,30.62,29.8,29.93,228393,0
|
| 346 |
+
AWAY.US,D,20210629,000000,29.81,29.88,29.575,29.59,261329,0
|
| 347 |
+
AWAY.US,D,20210630,000000,29.6,29.8499,29.55,29.8,126484,0
|
| 348 |
+
AWAY.US,D,20210701,000000,29.74,30.05,29.72,29.85,97097,0
|
| 349 |
+
AWAY.US,D,20210702,000000,30.03,30.1,29.9,29.99,87848,0
|
| 350 |
+
AWAY.US,D,20210706,000000,29.9,30,29.3,29.55,1589598,0
|
| 351 |
+
AWAY.US,D,20210707,000000,29.37,29.52,28.55,28.64,758220,0
|
| 352 |
+
AWAY.US,D,20210708,000000,27.93,28.2508,27.69,28.06,241165,0
|
| 353 |
+
AWAY.US,D,20210709,000000,28.39,28.78,28.15,28.75,114267,0
|
| 354 |
+
AWAY.US,D,20210712,000000,28.75,28.75,28.5014,28.69,122977,0
|
| 355 |
+
AWAY.US,D,20210713,000000,28.58,28.75,28.5,28.585,170599,0
|
| 356 |
+
AWAY.US,D,20210714,000000,28.58,28.77,28.12,28.14,129277,0
|
| 357 |
+
AWAY.US,D,20210715,000000,28,28.0801,27.6,27.77,93502,0
|
| 358 |
+
AWAY.US,D,20210716,000000,28.08,28.08,27.39,27.49,76488,0
|
| 359 |
+
AWAY.US,D,20210719,000000,26.76,26.8,26.375,26.61,225728,0
|
| 360 |
+
AWAY.US,D,20210720,000000,26.49,27.16,26.423,27.05,165030,0
|
| 361 |
+
AWAY.US,D,20210721,000000,27.3,27.888,27.12,27.86,119862,0
|
| 362 |
+
AWAY.US,D,20210722,000000,27.95,27.999,27.6501,27.88,136710,0
|
| 363 |
+
AWAY.US,D,20210723,000000,27.87,27.9,27.48,27.49,89283,0
|
| 364 |
+
AWAY.US,D,20210726,000000,27.24,27.68,27.2,27.55,106087,0
|
| 365 |
+
AWAY.US,D,20210727,000000,27.47,27.47,27.02,27.37,100937,0
|
| 366 |
+
AWAY.US,D,20210728,000000,27.6,27.8,27.4767,27.75,95192,0
|
| 367 |
+
AWAY.US,D,20210729,000000,28,28.1,27.7673,28.03,162635,0
|
| 368 |
+
AWAY.US,D,20210730,000000,27.56,27.83,27.255,27.29,68371,0
|
| 369 |
+
AWAY.US,D,20210802,000000,27.18,27.47,27.01,27.07,108228,0
|
| 370 |
+
AWAY.US,D,20210803,000000,27.09,27.09,26.41,26.6,337046,0
|
| 371 |
+
AWAY.US,D,20210804,000000,26.66,26.724,26.4,26.4,154299,0
|
| 372 |
+
AWAY.US,D,20210805,000000,26.42,27.052,26.42,26.94,305888,0
|
| 373 |
+
AWAY.US,D,20210806,000000,27.2,27.2,26.81,26.94,137485,0
|
| 374 |
+
AWAY.US,D,20210809,000000,26.87,26.93,26.62,26.68,98190,0
|
| 375 |
+
AWAY.US,D,20210810,000000,26.84,26.9,26.71,26.77,136770,0
|
| 376 |
+
AWAY.US,D,20210811,000000,26.84,26.98,26.7,26.97,73974,0
|
| 377 |
+
AWAY.US,D,20210812,000000,26.81,27.06,26.51,26.69,107271,0
|
| 378 |
+
AWAY.US,D,20210813,000000,26.7,26.72,26.5,26.5,190754,0
|
| 379 |
+
AWAY.US,D,20210816,000000,26.21,26.21,25.8,25.87,167314,0
|
| 380 |
+
AWAY.US,D,20210817,000000,25.33,25.33,24.81,24.9,460799,0
|
| 381 |
+
AWAY.US,D,20210818,000000,24.97,25.45,24.9,25.07,134590,0
|
| 382 |
+
AWAY.US,D,20210819,000000,24.81,25.02,24.73,24.83,109279,0
|
| 383 |
+
AWAY.US,D,20210820,000000,24.66,24.66,24.47,24.63,129873,0
|
| 384 |
+
AWAY.US,D,20210823,000000,24.82,25.35,24.815,25.3,154116,0
|
| 385 |
+
AWAY.US,D,20210824,000000,25.82,26.5,25.54,26.5,428385,0
|
| 386 |
+
AWAY.US,D,20210825,000000,26.66,26.948,26.5,26.91,195329,0
|
| 387 |
+
AWAY.US,D,20210826,000000,26.9,26.949,26.3538,26.42,104933,0
|
| 388 |
+
AWAY.US,D,20210827,000000,26.56,26.88,26.5027,26.73,68804,0
|
| 389 |
+
AWAY.US,D,20210830,000000,26.95,26.95,26.5391,26.59,105674,0
|
| 390 |
+
AWAY.US,D,20210831,000000,26.74,27.0026,26.66,26.95,83080,0
|
| 391 |
+
AWAY.US,D,20210901,000000,27.36,27.575,27.22,27.37,82236,0
|
| 392 |
+
AWAY.US,D,20210902,000000,27.24,27.479,27.03,27.07,144767,0
|
| 393 |
+
AWAY.US,D,20210903,000000,27.1,27.26,26.855,27.04,58512,0
|
| 394 |
+
AWAY.US,D,20210907,000000,27.1,27.3899,27.01,27.36,98527,0
|
| 395 |
+
AWAY.US,D,20210908,000000,27.5,27.5897,27.05,27.24,102921,0
|
| 396 |
+
AWAY.US,D,20210909,000000,27.17,27.42,27.02,27.26,207369,0
|
| 397 |
+
AWAY.US,D,20210910,000000,27.3,27.68,26.97,27,92087,0
|
| 398 |
+
AWAY.US,D,20210913,000000,27.09,27.28,26.7,27.07,176897,0
|
| 399 |
+
AWAY.US,D,20210914,000000,27.32,27.32,26.81,26.89,74832,0
|
| 400 |
+
AWAY.US,D,20210915,000000,26.69,26.94,26.5,26.84,277748,0
|
| 401 |
+
AWAY.US,D,20210916,000000,26.64,26.9,26.55,26.83,62618,0
|
| 402 |
+
AWAY.US,D,20210917,000000,27,27.16,26.8,26.86,42662,0
|
| 403 |
+
AWAY.US,D,20210920,000000,26.08,26.62,26.04,26.4,101877,0
|
| 404 |
+
AWAY.US,D,20210921,000000,27.05,27.35,27.0095,27.25,217791,0
|
| 405 |
+
AWAY.US,D,20210922,000000,27.42,27.76,27.42,27.59,128920,0
|
| 406 |
+
AWAY.US,D,20210923,000000,27.93,28.51,27.93,28.51,685864,0
|
| 407 |
+
AWAY.US,D,20210924,000000,28.3,28.74,28.3,28.73,233002,0
|
| 408 |
+
AWAY.US,D,20210927,000000,28.84,29.12,28.84,28.97,485497,0
|
| 409 |
+
AWAY.US,D,20210928,000000,28.78,28.78,28.12,28.14,184160,0
|
| 410 |
+
AWAY.US,D,20210929,000000,28.36,28.63,27.965,28,91018,0
|
| 411 |
+
AWAY.US,D,20210930,000000,28.25,28.455,28.05,28.39,151661,0
|
| 412 |
+
AWAY.US,D,20211001,000000,28.6,29.265,28.6,29.26,216275,0
|
| 413 |
+
AWAY.US,D,20211004,000000,29.11,29.1658,28.475,28.54,232948,0
|
| 414 |
+
AWAY.US,D,20211005,000000,28.77,28.92,28.54,28.67,111911,0
|
| 415 |
+
AWAY.US,D,20211006,000000,27.89,28.29,27.61,28.21,117171,0
|
| 416 |
+
AWAY.US,D,20211007,000000,28.49,28.65,28.35,28.57,842882,0
|
| 417 |
+
AWAY.US,D,20211008,000000,28.83,29.09,28.72,28.87,90995,0
|
| 418 |
+
AWAY.US,D,20211011,000000,28.89,28.955,28.46,28.5,77864,0
|
| 419 |
+
AWAY.US,D,20211012,000000,28.59,28.67,28.41,28.46,82533,0
|
| 420 |
+
AWAY.US,D,20211013,000000,28.61,28.74,28.4,28.62,70275,0
|
| 421 |
+
AWAY.US,D,20211014,000000,28.82,28.85,28.66,28.74,110294,0
|
| 422 |
+
AWAY.US,D,20211015,000000,29.05,29.28,29.01,29.14,134961,0
|
| 423 |
+
AWAY.US,D,20211018,000000,28.97,29.06,28.81,28.86,169490,0
|
| 424 |
+
AWAY.US,D,20211019,000000,28.91,28.91,28.7201,28.74,153986,0
|
| 425 |
+
AWAY.US,D,20211020,000000,28.7,28.7,28.31,28.35,144170,0
|
| 426 |
+
AWAY.US,D,20211021,000000,28.11,28.2414,27.95,28,855705,0
|
| 427 |
+
AWAY.US,D,20211022,000000,27.94,27.94,27.36,27.43,174317,0
|
| 428 |
+
AWAY.US,D,20211025,000000,27.45,27.53,27.1872,27.4,407250,0
|
| 429 |
+
AWAY.US,D,20211026,000000,27.61,27.77,27.335,27.4,127188,0
|
| 430 |
+
AWAY.US,D,20211027,000000,27.32,27.45,27.2,27.24,107628,0
|
| 431 |
+
AWAY.US,D,20211028,000000,27.35,27.63,27.22,27.6,61730,0
|
| 432 |
+
AWAY.US,D,20211029,000000,27.46,27.55,27.1,27.24,158592,0
|
| 433 |
+
AWAY.US,D,20211101,000000,27.31,27.8,27.31,27.79,107489,0
|
| 434 |
+
AWAY.US,D,20211102,000000,27.8,27.9,27.15,27.2,232918,0
|
| 435 |
+
AWAY.US,D,20211103,000000,27.3,27.4996,27.1,27.47,234194,0
|
| 436 |
+
AWAY.US,D,20211104,000000,27.58,27.58,27.16,27.22,253793,0
|
| 437 |
+
AWAY.US,D,20211105,000000,28.42,28.72,28.28,28.7,1394983,0
|
| 438 |
+
AWAY.US,D,20211108,000000,29.85,29.86,29.36,29.39,969235,0
|
| 439 |
+
AWAY.US,D,20211109,000000,29.29,29.29,28.63,28.89,393290,0
|
| 440 |
+
AWAY.US,D,20211110,000000,28.61,28.6999,27.94,28.16,563675,0
|
| 441 |
+
AWAY.US,D,20211111,000000,28.44,28.44,28.03,28.09,197650,0
|
| 442 |
+
AWAY.US,D,20211112,000000,28.09,28.12,27.915,28.1,222844,0
|
| 443 |
+
AWAY.US,D,20211115,000000,28.32,28.32,27.96,28.01,159385,0
|
| 444 |
+
AWAY.US,D,20211116,000000,28,28,27.58,27.65,345804,0
|
| 445 |
+
AWAY.US,D,20211117,000000,27.53,27.75,27.18,27.26,388205,0
|
| 446 |
+
AWAY.US,D,20211118,000000,27.24,27.24,26.68,27.05,310352,0
|
| 447 |
+
AWAY.US,D,20211119,000000,26.72,26.72,26.45,26.52,311806,0
|
| 448 |
+
AWAY.US,D,20211122,000000,26.42,26.42,25.67,25.78,299538,0
|
| 449 |
+
AWAY.US,D,20211123,000000,25.74,25.97,25.45,25.69,247397,0
|
| 450 |
+
AWAY.US,D,20211124,000000,25.47,25.7,25.24,25.62,306767,0
|
| 451 |
+
AWAY.US,D,20211126,000000,23.98,24.05,23.48,23.97,881168,0
|
| 452 |
+
AWAY.US,D,20211129,000000,24.37,24.37,23.7001,23.95,312195,0
|
| 453 |
+
AWAY.US,D,20211130,000000,23.68,23.92,23.13,23.5,600508,0
|
| 454 |
+
AWAY.US,D,20211201,000000,24.07,24.28,23.16,23.17,758537,0
|
| 455 |
+
AWAY.US,D,20211202,000000,23.45,23.75,23.18,23.7,519534,0
|
| 456 |
+
AWAY.US,D,20211203,000000,24,24.07,22.72,23.03,647292,0
|
| 457 |
+
AWAY.US,D,20211206,000000,23.19,24.4,23.1,24.27,737197,0
|
| 458 |
+
AWAY.US,D,20211207,000000,25,25.2399,24.75,24.89,603231,0
|
| 459 |
+
AWAY.US,D,20211208,000000,25,25.455,24.78,25.27,291020,0
|
| 460 |
+
AWAY.US,D,20211209,000000,25.01,25.19,24.77,24.82,199451,0
|
| 461 |
+
AWAY.US,D,20211210,000000,24.81,24.99,24.42,24.56,84391,0
|
| 462 |
+
AWAY.US,D,20211213,000000,24.09,24.12,23.53,23.6,381840,0
|
| 463 |
+
AWAY.US,D,20211214,000000,23.45,23.8739,23.4,23.47,225579,0
|
| 464 |
+
AWAY.US,D,20211215,000000,23.48,23.58,22.87,23.47,331416,0
|
| 465 |
+
AWAY.US,D,20211216,000000,23.57,23.655,22.99,23.09,629200,0
|
| 466 |
+
AWAY.US,D,20211217,000000,22.8,23.38,22.57,23.3,186401,0
|
| 467 |
+
AWAY.US,D,20211220,000000,22.48,22.98,22.45,22.88,305451,0
|
| 468 |
+
AWAY.US,D,20211221,000000,23.25,24.084,23.2,24.06,479868,0
|
| 469 |
+
AWAY.US,D,20211222,000000,24.15,24.45,24,24.4,275936,0
|
| 470 |
+
AWAY.US,D,20211223,000000,24.45,24.64,24.32,24.59,173738,0
|
| 471 |
+
AWAY.US,D,20211227,000000,24.4,24.7,24.37,24.55,306813,0
|
| 472 |
+
AWAY.US,D,20211228,000000,24.49,24.8099,24.43,24.53,170727,0
|
| 473 |
+
AWAY.US,D,20211229,000000,24.43,24.47,24.16,24.32,173868,0
|
| 474 |
+
AWAY.US,D,20211230,000000,24.32,24.75,24.27,24.57,265872,0
|
| 475 |
+
AWAY.US,D,20211231,000000,24.5,24.69,24.35,24.37,210812,0
|
| 476 |
+
AWAY.US,D,20220103,000000,24.67,25.02,24.44,24.98,256565,0
|
| 477 |
+
AWAY.US,D,20220104,000000,25.2,25.2756,24.86,24.99,306825,0
|
| 478 |
+
AWAY.US,D,20220105,000000,24.92,25.11,24.28,24.3,151528,0
|
| 479 |
+
AWAY.US,D,20220106,000000,24.15,24.4,23.79,24.05,145273,0
|
| 480 |
+
AWAY.US,D,20220107,000000,24,24.2217,23.85,24.13,179589,0
|
| 481 |
+
AWAY.US,D,20220110,000000,23.93,23.93,23.33,23.91,155638,0
|
| 482 |
+
AWAY.US,D,20220111,000000,23.96,24.48,23.87,24.4,125645,0
|
| 483 |
+
AWAY.US,D,20220112,000000,24.53,24.56,24.2,24.34,147108,0
|
| 484 |
+
AWAY.US,D,20220113,000000,24.28,24.42,23.93,24.01,139687,0
|
| 485 |
+
AWAY.US,D,20220114,000000,23.76,23.92,23.4422,23.81,79939,0
|
| 486 |
+
AWAY.US,D,20220118,000000,23.57,23.7329,23.25,23.29,149008,0
|
| 487 |
+
AWAY.US,D,20220119,000000,23.5,23.67,23.27,23.27,90929,0
|
| 488 |
+
AWAY.US,D,20220120,000000,23.68,24.26,23.6,23.64,179944,0
|
| 489 |
+
AWAY.US,D,20220121,000000,23.61,23.62,23.1166,23.14,218840,0
|
| 490 |
+
AWAY.US,D,20220124,000000,22.48,22.78,21.602,22.7,309607,0
|
| 491 |
+
AWAY.US,D,20220125,000000,22.36,22.87,22.1262,22.61,184546,0
|
| 492 |
+
AWAY.US,D,20220126,000000,23.09,23.22,22.3,22.45,156950,0
|
| 493 |
+
AWAY.US,D,20220127,000000,22.51,22.51,21.821,21.88,200722,0
|
| 494 |
+
AWAY.US,D,20220128,000000,21.89,22.24,21.59,22.23,183455,0
|
| 495 |
+
AWAY.US,D,20220131,000000,22.4,23.38,22.4,23.38,126604,0
|
| 496 |
+
AWAY.US,D,20220201,000000,23.52,23.76,23.31,23.76,135974,0
|
| 497 |
+
AWAY.US,D,20220202,000000,23.97,23.97,23.3387,23.53,151567,0
|
| 498 |
+
AWAY.US,D,20220203,000000,23.3,23.41,22.9601,22.97,169845,0
|
| 499 |
+
AWAY.US,D,20220204,000000,23.1,23.69,23.03,23.58,115727,0
|
| 500 |
+
AWAY.US,D,20220207,000000,23.75,24.14,23.74,24,267560,0
|
| 501 |
+
AWAY.US,D,20220208,000000,24.16,24.78,24.06,24.74,412340,0
|
| 502 |
+
AWAY.US,D,20220209,000000,25.18,25.52,25.1,25.52,416329,0
|
| 503 |
+
AWAY.US,D,20220210,000000,25.31,25.969,25.2,25.4,568292,0
|
| 504 |
+
AWAY.US,D,20220211,000000,25.71,25.74,24.61,24.7,574643,0
|
| 505 |
+
AWAY.US,D,20220214,000000,24.64,24.95,24.421,24.6,340240,0
|
| 506 |
+
AWAY.US,D,20220215,000000,25.31,25.94,25.241,25.93,297153,0
|
| 507 |
+
AWAY.US,D,20220216,000000,26.04,26.3422,25.8,26.26,500258,0
|
| 508 |
+
AWAY.US,D,20220217,000000,25.94,26.12,25.5196,25.62,385736,0
|
| 509 |
+
AWAY.US,D,20220218,000000,25.63,25.665,25.08,25.15,351497,0
|
| 510 |
+
AWAY.US,D,20220222,000000,24.75,24.86,24.14,24.39,272238,0
|
| 511 |
+
AWAY.US,D,20220223,000000,24.68,24.77,23.77,23.79,288195,0
|
| 512 |
+
AWAY.US,D,20220224,000000,22.41,23.72,22.2,23.69,332359,0
|
| 513 |
+
AWAY.US,D,20220225,000000,23.91,24.12,23.58,24.1,199097,0
|
| 514 |
+
AWAY.US,D,20220228,000000,23.61,23.9999,23.52,23.78,159301,0
|
| 515 |
+
AWAY.US,D,20220301,000000,23.71,23.71,22.83,22.93,194168,0
|
| 516 |
+
AWAY.US,D,20220302,000000,23.24,23.55,23.1397,23.51,220343,0
|
| 517 |
+
AWAY.US,D,20220303,000000,23.57,23.57,22.47,22.55,370477,0
|
| 518 |
+
AWAY.US,D,20220304,000000,22.17,22.3,21.43,21.55,315696,0
|
| 519 |
+
AWAY.US,D,20220307,000000,21.32,21.34,20.03,20.06,344470,0
|
| 520 |
+
AWAY.US,D,20220308,000000,20.19,21.2,19.965,20.73,380281,0
|
| 521 |
+
AWAY.US,D,20220309,000000,21.62,21.99,21.42,21.73,197749,0
|
| 522 |
+
AWAY.US,D,20220310,000000,21.46,21.74,21.19,21.52,105307,0
|
| 523 |
+
AWAY.US,D,20220311,000000,21.94,21.94,20.95,20.96,158204,0
|
| 524 |
+
AWAY.US,D,20220314,000000,20.99,21.24,20.53,20.57,222221,0
|
| 525 |
+
AWAY.US,D,20220315,000000,20.79,21.33,20.65,21.24,154163,0
|
| 526 |
+
AWAY.US,D,20220316,000000,22,23.05,22,23.05,312399,0
|
| 527 |
+
AWAY.US,D,20220317,000000,22.96,22.96,22.45,22.94,259964,0
|
| 528 |
+
AWAY.US,D,20220318,000000,22.84,23.66,22.645,23.62,220391,0
|
| 529 |
+
AWAY.US,D,20220321,000000,23.54,23.54,22.85,23.09,159650,0
|
| 530 |
+
AWAY.US,D,20220322,000000,23.47,23.73,23.352,23.68,108208,0
|
| 531 |
+
AWAY.US,D,20220323,000000,23.31,23.56,23.1,23.2,181004,0
|
| 532 |
+
AWAY.US,D,20220324,000000,23.43,23.76,23.13,23.71,110958,0
|
| 533 |
+
AWAY.US,D,20220325,000000,23.61,23.61,23.0202,23.2,142396,0
|
| 534 |
+
AWAY.US,D,20220328,000000,23.26,23.43,22.86,23.25,171634,0
|
| 535 |
+
AWAY.US,D,20220329,000000,23.95,24.23,23.845,24.16,321435,0
|
| 536 |
+
AWAY.US,D,20220330,000000,24.05,24.19,23.72,23.8,167372,0
|
| 537 |
+
AWAY.US,D,20220331,000000,23.86,24.0399,23.697,23.75,155242,0
|
| 538 |
+
AWAY.US,D,20220401,000000,24.12,24.3,23.835,24.01,115813,0
|
| 539 |
+
AWAY.US,D,20220404,000000,24.31,24.57,24.14,24.55,347059,0
|
| 540 |
+
AWAY.US,D,20220405,000000,24.68,24.72,24.0047,24.11,457464,0
|
| 541 |
+
AWAY.US,D,20220406,000000,23.65,23.73,23.23,23.51,209731,0
|
| 542 |
+
AWAY.US,D,20220407,000000,23.35,23.35,22.63,23.02,215768,0
|
| 543 |
+
AWAY.US,D,20220408,000000,22.96,23.0334,22.7042,22.82,61017,0
|
| 544 |
+
AWAY.US,D,20220411,000000,22.5,22.78,22.18,22.41,147341,0
|
| 545 |
+
AWAY.US,D,20220412,000000,22.78,23.11,22.525,22.63,135153,0
|
| 546 |
+
AWAY.US,D,20220413,000000,22.88,23.38,22.81,23.36,322367,0
|
| 547 |
+
AWAY.US,D,20220414,000000,23.59,23.93,23.56,23.6,191345,0
|
| 548 |
+
AWAY.US,D,20220418,000000,23.72,23.72,23.06,23.12,410679,0
|
| 549 |
+
AWAY.US,D,20220419,000000,23.04,23.49,22.98,23.43,131057,0
|
| 550 |
+
AWAY.US,D,20220420,000000,23.69,23.83,23.26,23.33,153561,0
|
| 551 |
+
AWAY.US,D,20220421,000000,23.91,23.95,22.8301,22.88,241937,0
|
| 552 |
+
AWAY.US,D,20220422,000000,22.86,22.96,22.36,22.44,198441,0
|
| 553 |
+
AWAY.US,D,20220425,000000,21.99,22.6371,21.91,22.59,164364,0
|
| 554 |
+
AWAY.US,D,20220426,000000,22.41,22.412,21.84,21.84,127427,0
|
| 555 |
+
AWAY.US,D,20220427,000000,21.98,22.39,21.9,22.21,116691,0
|
| 556 |
+
AWAY.US,D,20220428,000000,22.36,22.63,21.96,22.53,280522,0
|
| 557 |
+
AWAY.US,D,20220429,000000,22.73,23.03,22.21,22.27,133244,0
|
| 558 |
+
AWAY.US,D,20220502,000000,22.18,22.33,21.7699,22.16,111725,0
|
| 559 |
+
AWAY.US,D,20220503,000000,22.19,22.33,21.73,21.78,132479,0
|
| 560 |
+
AWAY.US,D,20220504,000000,21.5,21.7813,20.97,21.77,155503,0
|
| 561 |
+
AWAY.US,D,20220505,000000,21.57,21.73,20.8287,21.04,225227,0
|
| 562 |
+
AWAY.US,D,20220506,000000,20.82,20.97,20.2001,20.45,249122,0
|
| 563 |
+
AWAY.US,D,20220509,000000,19.91,19.92,19.05,19.08,518736,0
|
| 564 |
+
AWAY.US,D,20220510,000000,19.45,19.4786,18.7,18.96,329170,0
|
| 565 |
+
AWAY.US,D,20220511,000000,19,19.5637,18.75,18.75,176811,0
|
| 566 |
+
AWAY.US,D,20220512,000000,18.56,19.15,18.35,18.75,170021,0
|
| 567 |
+
AWAY.US,D,20220513,000000,19.29,19.66,19.25,19.65,335765,0
|
| 568 |
+
AWAY.US,D,20220516,000000,19.43,19.715,19.31,19.36,150373,0
|
| 569 |
+
AWAY.US,D,20220517,000000,19.82,19.99,19.58,19.85,153703,0
|
| 570 |
+
AWAY.US,D,20220518,000000,19.75,19.84,19.25,19.27,289495,0
|
| 571 |
+
AWAY.US,D,20220519,000000,19.07,19.88,19.07,19.69,379809,0
|
| 572 |
+
AWAY.US,D,20220520,000000,19.93,20,19.37,19.7,186956,0
|
| 573 |
+
AWAY.US,D,20220523,000000,19.89,19.92,19.6,19.83,94593,0
|
| 574 |
+
AWAY.US,D,20220524,000000,19.44,19.46,18.96,19.06,218394,0
|
| 575 |
+
AWAY.US,D,20220525,000000,18.91,19.54,18.91,19.45,139741,0
|
| 576 |
+
AWAY.US,D,20220526,000000,19.83,20.5,19.83,20.43,106101,0
|
| 577 |
+
AWAY.US,D,20220527,000000,20.72,20.85,20.6337,20.83,69683,0
|
| 578 |
+
AWAY.US,D,20220531,000000,20.82,20.98,20.55,20.59,120417,0
|
| 579 |
+
AWAY.US,D,20220601,000000,20.76,20.8,20.07,20.25,94347,0
|
| 580 |
+
AWAY.US,D,20220602,000000,20.25,20.86,20.19,20.84,131573,0
|
| 581 |
+
AWAY.US,D,20220603,000000,20.55,20.65,20.35,20.44,89201,0
|
| 582 |
+
AWAY.US,D,20220606,000000,21.05,21.29,20.8262,20.89,111516,0
|
| 583 |
+
AWAY.US,D,20220607,000000,20.59,20.8465,20.56,20.75,227588,0
|
| 584 |
+
AWAY.US,D,20220608,000000,20.74,20.94,20.72,20.81,48519,0
|
| 585 |
+
AWAY.US,D,20220609,000000,20.54,20.54,20,20,143249,0
|
| 586 |
+
AWAY.US,D,20220610,000000,19.7,19.75,19.2305,19.3,76378,0
|
| 587 |
+
AWAY.US,D,20220613,000000,18.52,18.6,17.9533,17.98,138719,0
|
| 588 |
+
AWAY.US,D,20220614,000000,18.06,18.1,17.79,17.96,68715,0
|
| 589 |
+
AWAY.US,D,20220615,000000,18.09,18.49,17.995,18.35,99978,0
|
| 590 |
+
AWAY.US,D,20220616,000000,17.81,17.87,17.4501,17.51,172551,0
|
| 591 |
+
AWAY.US,D,20220617,000000,17.83,18.28,17.8,18.2,102727,0
|
| 592 |
+
AWAY.US,D,20220621,000000,18.49,18.6,18.32,18.32,79681,0
|
| 593 |
+
AWAY.US,D,20220622,000000,17.85,18.2699,17.85,17.98,85640,0
|
| 594 |
+
AWAY.US,D,20220623,000000,17.88,17.88,17.55,17.79,139920,0
|
| 595 |
+
AWAY.US,D,20220624,000000,18,18.43,18,18.41,588799,0
|
| 596 |
+
AWAY.US,D,20220627,000000,18.56,18.56,18.29,18.31,151359,0
|
| 597 |
+
AWAY.US,D,20220628,000000,18.7,18.92,18.2,18.21,260778,0
|
| 598 |
+
AWAY.US,D,20220629,000000,18.12,18.2,17.78,17.89,104128,0
|
| 599 |
+
AWAY.US,D,20220630,000000,17.59,17.7,17.2,17.55,123655,0
|
| 600 |
+
AWAY.US,D,20220701,000000,17.29,17.64,17.26,17.64,39631,0
|
| 601 |
+
AWAY.US,D,20220705,000000,17.11,17.51,16.85,17.51,144934,0
|
| 602 |
+
AWAY.US,D,20220706,000000,17.42,17.59,17.07,17.16,143385,0
|
| 603 |
+
AWAY.US,D,20220707,000000,17.36,17.73,17.36,17.73,61340,0
|
| 604 |
+
AWAY.US,D,20220708,000000,17.64,17.83,17.44,17.7,102105,0
|
| 605 |
+
AWAY.US,D,20220711,000000,17.21,17.36,16.93,16.93,302860,0
|
| 606 |
+
AWAY.US,D,20220712,000000,16.74,16.92,16.63,16.73,102160,0
|
| 607 |
+
AWAY.US,D,20220713,000000,16.57,16.89,16.46,16.82,123683,0
|
| 608 |
+
AWAY.US,D,20220714,000000,16.59,16.59,16.33,16.38,387394,0
|
| 609 |
+
AWAY.US,D,20220715,000000,16.42,16.48,16.23,16.45,131390,0
|
| 610 |
+
AWAY.US,D,20220718,000000,16.71,17.12,16.65,16.75,202174,0
|
| 611 |
+
AWAY.US,D,20220719,000000,16.89,17.22,16.87,17.18,138761,0
|
| 612 |
+
AWAY.US,D,20220720,000000,17.16,17.5,17.16,17.4,62212,0
|
| 613 |
+
AWAY.US,D,20220721,000000,17.33,17.4099,17.13,17.37,166270,0
|
| 614 |
+
AWAY.US,D,20220722,000000,17.37,17.38,16.92,16.99,60571,0
|
| 615 |
+
AWAY.US,D,20220725,000000,17.07,17.18,16.97,17.18,165393,0
|
| 616 |
+
AWAY.US,D,20220726,000000,17.05,17.05,16.74,16.74,39575,0
|
| 617 |
+
AWAY.US,D,20220727,000000,16.98,17.41,16.89,17.41,38884,0
|
| 618 |
+
AWAY.US,D,20220728,000000,17.42,17.6,17.13,17.58,98302,0
|
| 619 |
+
AWAY.US,D,20220729,000000,17.47,17.63,17.25,17.62,30263,0
|
| 620 |
+
AWAY.US,D,20220801,000000,17.49,17.6975,17.38,17.59,146573,0
|
| 621 |
+
AWAY.US,D,20220802,000000,17.72,18.085,17.6878,17.95,75081,0
|
| 622 |
+
AWAY.US,D,20220803,000000,18.06,18.44,18.06,18.41,110320,0
|
| 623 |
+
AWAY.US,D,20220804,000000,18.34,18.71,18.34,18.66,365418,0
|
| 624 |
+
AWAY.US,D,20220805,000000,18.42,18.86,18.42,18.81,287065,0
|
| 625 |
+
AWAY.US,D,20220808,000000,18.91,19.19,18.84,18.91,133657,0
|
| 626 |
+
AWAY.US,D,20220809,000000,18.84,18.84,18.64,18.7,286541,0
|
| 627 |
+
AWAY.US,D,20220810,000000,19.07,19.23,19.035,19.18,155189,0
|
| 628 |
+
AWAY.US,D,20220811,000000,19.3,19.58,19.12,19.19,137706,0
|
| 629 |
+
AWAY.US,D,20220812,000000,19.24,19.58,19.18,19.58,78029,0
|
| 630 |
+
AWAY.US,D,20220815,000000,19.42,19.66,19.37,19.54,86267,0
|
| 631 |
+
AWAY.US,D,20220816,000000,19.49,19.67,19.36,19.62,152984,0
|
| 632 |
+
AWAY.US,D,20220817,000000,19.22,19.22,18.955,19.06,83440,0
|
| 633 |
+
AWAY.US,D,20220818,000000,19.04,19.04,18.82,18.93,61862,0
|
| 634 |
+
AWAY.US,D,20220819,000000,18.64,18.64,18.32,18.36,148923,0
|
| 635 |
+
AWAY.US,D,20220822,000000,18.1,18.1,17.87,17.92,172152,0
|
| 636 |
+
AWAY.US,D,20220823,000000,18.12,18.35,18.09,18.15,70480,0
|
| 637 |
+
AWAY.US,D,20220824,000000,18.13,18.43,18.13,18.36,88347,0
|
| 638 |
+
AWAY.US,D,20220825,000000,18.5,18.645,18.4013,18.63,49485,0
|
| 639 |
+
AWAY.US,D,20220826,000000,18.6831,18.766,18.13,18.14,57149,0
|
| 640 |
+
AWAY.US,D,20220829,000000,17.99,18.15,17.96,18.01,46657,0
|
| 641 |
+
AWAY.US,D,20220830,000000,18.2,18.3,17.74,17.86,45663,0
|
| 642 |
+
AWAY.US,D,20220831,000000,18.14,18.29,17.98,18.01,111968,0
|
| 643 |
+
AWAY.US,D,20220901,000000,17.79,17.84,17.51,17.84,59379,0
|
| 644 |
+
AWAY.US,D,20220902,000000,17.9,18.005,17.6,17.68,55007,0
|
| 645 |
+
AWAY.US,D,20220906,000000,17.68,17.75,17.35,17.43,154289,0
|
| 646 |
+
AWAY.US,D,20220907,000000,17.42,17.89,17.36,17.88,190845,0
|
| 647 |
+
AWAY.US,D,20220908,000000,17.58,17.9171,17.48,17.87,102555,0
|
| 648 |
+
AWAY.US,D,20220909,000000,18.09,18.41,18.09,18.35,46817,0
|
| 649 |
+
AWAY.US,D,20220912,000000,18.66,18.83,18.65,18.77,100565,0
|
| 650 |
+
AWAY.US,D,20220913,000000,18.15,18.345,18.01,18.02,59182,0
|
| 651 |
+
AWAY.US,D,20220914,000000,18.24,18.56,18.13,18.56,99072,0
|
| 652 |
+
AWAY.US,D,20220915,000000,18.43,18.78,18.345,18.43,53490,0
|
| 653 |
+
AWAY.US,D,20220916,000000,18.15,18.16,17.88,17.98,154844,0
|
| 654 |
+
AWAY.US,D,20220919,000000,17.78,18.05,17.72,18.04,42447,0
|
| 655 |
+
AWAY.US,D,20220920,000000,17.82,18.07,17.7675,17.9,347952,0
|
| 656 |
+
AWAY.US,D,20220921,000000,17.77,17.77,17.2,17.2,68832,0
|
| 657 |
+
AWAY.US,D,20220922,000000,17.21,17.27,16.75,16.78,70347,0
|
| 658 |
+
AWAY.US,D,20220923,000000,16.41,16.41,16.02,16.16,93835,0
|
| 659 |
+
AWAY.US,D,20220926,000000,16.1,16.36,15.92,15.95,544678,0
|
| 660 |
+
AWAY.US,D,20220927,000000,16.22,16.44,16.03,16.16,296417,0
|
| 661 |
+
AWAY.US,D,20220928,000000,16.03,16.52,15.97,16.49,55935,0
|
| 662 |
+
AWAY.US,D,20220929,000000,16.13,16.13,15.71,15.87,112954,0
|
| 663 |
+
AWAY.US,D,20220930,000000,15.71,16.07,15.71,15.78,31022,0
|
| 664 |
+
AWAY.US,D,20221003,000000,15.9,16.0808,15.7,15.99,72412,0
|
| 665 |
+
AWAY.US,D,20221004,000000,16.41,16.81,16.38,16.78,50984,0
|
| 666 |
+
AWAY.US,D,20221005,000000,16.48,16.75,16.39,16.7,77578,0
|
| 667 |
+
AWAY.US,D,20221006,000000,16.58,16.78,16.45,16.45,29183,0
|
| 668 |
+
AWAY.US,D,20221007,000000,16.28,16.3,16.0301,16.11,42940,0
|
| 669 |
+
AWAY.US,D,20221010,000000,16.11,16.11,15.701,15.87,59964,0
|
| 670 |
+
AWAY.US,D,20221011,000000,15.76,15.76,15.23,15.45,34308,0
|
| 671 |
+
AWAY.US,D,20221012,000000,15.45,15.67,15.42,15.59,74819,0
|
| 672 |
+
AWAY.US,D,20221013,000000,15.05,15.75,15,15.6,57277,0
|
| 673 |
+
AWAY.US,D,20221014,000000,15.78,15.86,15.27,15.27,19665,0
|
| 674 |
+
AWAY.US,D,20221017,000000,15.71,16,15.64,15.93,36256,0
|
| 675 |
+
AWAY.US,D,20221018,000000,16.34,16.4293,16.02,16.21,59717,0
|
| 676 |
+
AWAY.US,D,20221019,000000,16.05,16.05,15.73,15.8,36988,0
|
| 677 |
+
AWAY.US,D,20221020,000000,15.91,16.12,15.73,15.79,201019,0
|
| 678 |
+
AWAY.US,D,20221021,000000,15.61,15.951,15.47,15.94,64411,0
|
| 679 |
+
AWAY.US,D,20221024,000000,15.65,15.65,15.21,15.52,241340,0
|
| 680 |
+
AWAY.US,D,20221025,000000,15.88,16.02,15.67,15.96,108918,0
|
| 681 |
+
AWAY.US,D,20221026,000000,15.97,16.32,15.97,16.04,23316,0
|
| 682 |
+
AWAY.US,D,20221027,000000,16.13,16.25,15.9394,15.95,18840,0
|
| 683 |
+
AWAY.US,D,20221028,000000,15.84,16,15.6746,15.98,30064,0
|
| 684 |
+
AWAY.US,D,20221031,000000,15.9,15.97,15.7527,15.9,20906,0
|
| 685 |
+
AWAY.US,D,20221101,000000,16.44,16.6899,16.31,16.39,55039,0
|
| 686 |
+
AWAY.US,D,20221102,000000,16.39,16.43,15.79,15.82,41178,0
|
| 687 |
+
AWAY.US,D,20221103,000000,15.75,15.9,15.54,15.76,140088,0
|
| 688 |
+
AWAY.US,D,20221104,000000,16.19,16.42,16.07,16.28,27186,0
|
| 689 |
+
AWAY.US,D,20221107,000000,16.41,16.41,15.96,16.13,30607,0
|
| 690 |
+
AWAY.US,D,20221108,000000,16.02,16.1553,15.73,15.94,144691,0
|
| 691 |
+
AWAY.US,D,20221109,000000,15.69,15.71,15.48,15.48,34430,0
|
| 692 |
+
AWAY.US,D,20221110,000000,16.08,16.43,16.06,16.4,62964,0
|
| 693 |
+
AWAY.US,D,20221111,000000,16.74,17.2,16.71,17.2,73626,0
|
| 694 |
+
AWAY.US,D,20221114,000000,17.02,17.0799,16.84,16.87,114478,0
|
| 695 |
+
AWAY.US,D,20221115,000000,17.26,17.442,17.0554,17.18,43322,0
|
| 696 |
+
AWAY.US,D,20221116,000000,17.02,17.05,16.77,16.8,13459,0
|
| 697 |
+
AWAY.US,D,20221117,000000,16.59,16.735,16.57,16.69,19950,0
|
| 698 |
+
AWAY.US,D,20221118,000000,16.7,16.7,16.51,16.57,35795,0
|
| 699 |
+
AWAY.US,D,20221121,000000,16.38,16.39,16.16,16.22,31875,0
|
| 700 |
+
AWAY.US,D,20221122,000000,16.23,16.2672,15.975,16.25,95541,0
|
| 701 |
+
AWAY.US,D,20221123,000000,16.23,16.49,16.23,16.46,68734,0
|
| 702 |
+
AWAY.US,D,20221125,000000,16.45,16.6599,16.45,16.63,13080,0
|
| 703 |
+
AWAY.US,D,20221128,000000,16.61,16.67,16.48,16.54,48785,0
|
| 704 |
+
AWAY.US,D,20221129,000000,16.7,16.92,16.65,16.79,104901,0
|
| 705 |
+
AWAY.US,D,20221130,000000,17.14,17.56,17.03,17.56,27850,0
|
| 706 |
+
AWAY.US,D,20221201,000000,17.52,17.67,17.415,17.53,26349,0
|
| 707 |
+
AWAY.US,D,20221202,000000,17.14,17.45,17.14,17.42,22072,0
|
| 708 |
+
AWAY.US,D,20221205,000000,17.33,17.44,17.04,17.04,14818,0
|
| 709 |
+
AWAY.US,D,20221206,000000,17.04,17.05,16.68,16.74,61054,0
|
| 710 |
+
AWAY.US,D,20221207,000000,16.54,16.5999,16.38,16.54,185302,0
|
| 711 |
+
AWAY.US,D,20221208,000000,16.69,16.8747,16.68,16.79,58270,0
|
| 712 |
+
AWAY.US,D,20221209,000000,16.72,16.9038,16.7,16.75,24233,0
|
| 713 |
+
AWAY.US,D,20221212,000000,16.69,16.8531,16.601,16.83,39461,0
|
| 714 |
+
AWAY.US,D,20221213,000000,17.55,17.58,17,17.08,38227,0
|
| 715 |
+
AWAY.US,D,20221214,000000,16.96,17.16,16.96,17.02,27325,0
|
| 716 |
+
AWAY.US,D,20221215,000000,16.75,16.76,16.52,16.54,96401,0
|
| 717 |
+
AWAY.US,D,20221216,000000,16.46,16.57,16.31,16.38,57125,0
|
| 718 |
+
AWAY.US,D,20221219,000000,16.42,16.42,16.15,16.19,51153,0
|
| 719 |
+
AWAY.US,D,20221220,000000,16.05,16.25,16.01,16.12,58293,0
|
| 720 |
+
AWAY.US,D,20221221,000000,16.28,16.45,16.24,16.35,52517,0
|
| 721 |
+
AWAY.US,D,20221222,000000,16.3,16.47,15.96,16.14,39937,0
|
| 722 |
+
AWAY.US,D,20221223,000000,16.14,16.24,16.05,16.24,34314,0
|
| 723 |
+
AWAY.US,D,20221227,000000,16.31,16.35,16.2,16.24,66118,0
|
| 724 |
+
AWAY.US,D,20221228,000000,16.329,16.35,16.09,16.09,69588,0
|
| 725 |
+
AWAY.US,D,20221229,000000,16.22,16.5,16.22,16.47,46515,0
|
| 726 |
+
AWAY.US,D,20221230,000000,16.34,16.5106,16.34,16.51,72621,0
|
| 727 |
+
AWAY.US,D,20230103,000000,16.71,16.8511,16.4608,16.6,34489,0
|
| 728 |
+
AWAY.US,D,20230104,000000,16.85,17.16,16.8,17.16,44459,0
|
| 729 |
+
AWAY.US,D,20230105,000000,16.98,17.17,16.9614,17.16,15239,0
|
| 730 |
+
AWAY.US,D,20230106,000000,17.22,17.49,17.12,17.49,17252,0
|
| 731 |
+
AWAY.US,D,20230109,000000,17.5,17.71,17.5,17.5,228388,0
|
| 732 |
+
AWAY.US,D,20230110,000000,17.54,17.7,17.48,17.69,32210,0
|
| 733 |
+
AWAY.US,D,20230111,000000,17.64,17.74,17.6,17.73,44769,0
|
| 734 |
+
AWAY.US,D,20230112,000000,17.75,18.09,17.67,18.05,69949,0
|
| 735 |
+
AWAY.US,D,20230113,000000,18,18.41,18,18.41,55007,0
|
| 736 |
+
AWAY.US,D,20230117,000000,18.31,18.39,18.26,18.36,102102,0
|
| 737 |
+
AWAY.US,D,20230118,000000,18.58,18.68,18.34,18.35,56046,0
|
| 738 |
+
AWAY.US,D,20230119,000000,18.34,18.5799,18.32,18.53,140796,0
|
| 739 |
+
AWAY.US,D,20230120,000000,18.74,19.08,18.68,19.08,74410,0
|
| 740 |
+
AWAY.US,D,20230123,000000,19.07,19.204,19.05,19.17,39722,0
|
| 741 |
+
AWAY.US,D,20230124,000000,19.17,19.26,18.9898,19.17,29505,0
|
| 742 |
+
AWAY.US,D,20230125,000000,19.1,19.37,18.965,19.37,50699,0
|
| 743 |
+
AWAY.US,D,20230126,000000,19.5,19.5,19.17,19.38,169490,0
|
| 744 |
+
AWAY.US,D,20230127,000000,19.38,19.699,19.32,19.64,69966,0
|
| 745 |
+
AWAY.US,D,20230130,000000,19.27,19.38,19.11,19.14,60771,0
|
| 746 |
+
AWAY.US,D,20230131,000000,19.1,19.29,19.1,19.28,56300,0
|
| 747 |
+
AWAY.US,D,20230201,000000,19.33,19.7882,19.25,19.69,46177,0
|
| 748 |
+
AWAY.US,D,20230202,000000,19.81,20.08,19.81,19.97,93172,0
|
| 749 |
+
AWAY.US,D,20230203,000000,19.66,19.99,19.66,19.77,49312,0
|
| 750 |
+
AWAY.US,D,20230206,000000,19.48,19.59,19.3552,19.58,26051,0
|
| 751 |
+
AWAY.US,D,20230207,000000,19.48,19.7276,19.36,19.68,34219,0
|
| 752 |
+
AWAY.US,D,20230208,000000,19.71,19.76,19.44,19.48,23151,0
|
| 753 |
+
AWAY.US,D,20230209,000000,19.79,19.8368,19.4,19.43,24733,0
|
| 754 |
+
AWAY.US,D,20230210,000000,18.94,18.94,18.44,18.47,112417,0
|
| 755 |
+
AWAY.US,D,20230213,000000,18.6,18.79,18.51,18.76,42535,0
|
| 756 |
+
AWAY.US,D,20230214,000000,18.57,18.91,18.41,18.91,63438,0
|
| 757 |
+
AWAY.US,D,20230215,000000,18.74,18.92,18.67,18.87,96334,0
|
| 758 |
+
AWAY.US,D,20230216,000000,18.78,19.08,18.78,18.88,74145,0
|
| 759 |
+
AWAY.US,D,20230217,000000,18.71,18.74,18.42,18.5,45330,0
|
| 760 |
+
AWAY.US,D,20230221,000000,18.21,18.34,18.08,18.08,21569,0
|
| 761 |
+
AWAY.US,D,20230222,000000,18.16,18.33,18.07,18.14,45357,0
|
| 762 |
+
AWAY.US,D,20230223,000000,18.22,18.22,17.98,18.17,41536,0
|
| 763 |
+
AWAY.US,D,20230224,000000,17.82,17.97,17.75,17.82,14568,0
|
| 764 |
+
AWAY.US,D,20230227,000000,18.11,18.11,17.99,18.05,38010,0
|
| 765 |
+
AWAY.US,D,20230228,000000,18.14,18.25,18.12,18.15,47201,0
|
| 766 |
+
AWAY.US,D,20230301,000000,18.23,18.3,18.14,18.16,29882,0
|
| 767 |
+
AWAY.US,D,20230302,000000,18.12,18.29,17.98,18.29,29126,0
|
| 768 |
+
AWAY.US,D,20230303,000000,18.3,18.5204,18.3,18.51,14981,0
|
| 769 |
+
AWAY.US,D,20230306,000000,18.51,18.61,18.39,18.43,58197,0
|
| 770 |
+
AWAY.US,D,20230307,000000,18.4,18.42,18.13,18.14,17367,0
|
| 771 |
+
AWAY.US,D,20230308,000000,18.19,18.22,18.04,18.16,23912,0
|
| 772 |
+
AWAY.US,D,20230309,000000,18.07,18.07,17.53,17.55,52729,0
|
| 773 |
+
AWAY.US,D,20230310,000000,17.5,17.62,17.16,17.21,60263,0
|
| 774 |
+
AWAY.US,D,20230313,000000,17.22,17.22,16.95,17.01,126908,0
|
| 775 |
+
AWAY.US,D,20230314,000000,17.32,17.35,17.06,17.15,29822,0
|
| 776 |
+
AWAY.US,D,20230315,000000,16.68,16.76,16.49,16.7,64660,0
|
| 777 |
+
AWAY.US,D,20230316,000000,16.53,16.97,16.5243,16.96,69661,0
|
| 778 |
+
AWAY.US,D,20230317,000000,16.92,16.92,16.64,16.78,29962,0
|
| 779 |
+
AWAY.US,D,20230320,000000,16.82,16.88,16.701,16.82,61353,0
|
| 780 |
+
AWAY.US,D,20230321,000000,17,17.23,16.92,17.23,43870,0
|
| 781 |
+
AWAY.US,D,20230322,000000,17.31,17.38,17.07,17.09,22641,0
|
| 782 |
+
AWAY.US,D,20230323,000000,17.3,17.4156,16.96,16.98,129374,0
|
| 783 |
+
AWAY.US,D,20230324,000000,16.91,16.91,16.7101,16.88,57507,0
|
| 784 |
+
AWAY.US,D,20230327,000000,16.92,16.98,16.75,16.9,106545,0
|
| 785 |
+
AWAY.US,D,20230328,000000,16.95,16.95,16.75,16.79,45434,0
|
| 786 |
+
AWAY.US,D,20230329,000000,16.95,17.05,16.87,17.05,36207,0
|
| 787 |
+
AWAY.US,D,20230330,000000,17.23,17.31,17.2,17.2,79623,0
|
| 788 |
+
AWAY.US,D,20230331,000000,17.21,17.3499,17.2,17.32,31773,0
|
| 789 |
+
AWAY.US,D,20230403,000000,17.37,17.44,17.305,17.41,20395,0
|
| 790 |
+
AWAY.US,D,20230404,000000,17.42,17.445,17.24,17.32,27335,0
|
| 791 |
+
AWAY.US,D,20230405,000000,17.2,17.2,16.91,17.05,21157,0
|
| 792 |
+
AWAY.US,D,20230406,000000,16.98,17.09,16.86,17,8882,0
|
| 793 |
+
AWAY.US,D,20230410,000000,16.92,17.14,16.77,17.11,32225,0
|
| 794 |
+
AWAY.US,D,20230411,000000,17.11,17.13,17.03,17.11,15399,0
|
| 795 |
+
AWAY.US,D,20230412,000000,17.2,17.2,16.81,16.82,46908,0
|
| 796 |
+
AWAY.US,D,20230413,000000,17.08,17.25,17.08,17.18,23981,0
|
| 797 |
+
AWAY.US,D,20230414,000000,17.12,17.2182,17,17.08,15032,0
|
| 798 |
+
AWAY.US,D,20230417,000000,17.12,17.22,17.12,17.22,33668,0
|
| 799 |
+
AWAY.US,D,20230418,000000,17.34,17.3973,17.2928,17.33,13799,0
|
| 800 |
+
AWAY.US,D,20230419,000000,17.26,17.3699,17.22,17.31,22733,0
|
| 801 |
+
AWAY.US,D,20230420,000000,17.17,17.23,17.06,17.09,32048,0
|
| 802 |
+
AWAY.US,D,20230421,000000,16.99,17.06,16.79,17.06,23369,0
|
| 803 |
+
AWAY.US,D,20230424,000000,17.01,17.035,16.89,16.99,16424,0
|
| 804 |
+
AWAY.US,D,20230425,000000,16.85,16.85,16.57,16.57,77489,0
|
| 805 |
+
AWAY.US,D,20230426,000000,16.66,16.73,16.581,16.6,17855,0
|
| 806 |
+
AWAY.US,D,20230427,000000,16.71,16.84,16.64,16.81,14308,0
|
| 807 |
+
AWAY.US,D,20230428,000000,16.8299,17.05,16.73,17.03,13675,0
|
| 808 |
+
AWAY.US,D,20230501,000000,17.04,17.1,16.98,17,11269,0
|
| 809 |
+
AWAY.US,D,20230502,000000,16.84,16.98,16.73,16.94,111002,0
|
| 810 |
+
AWAY.US,D,20230503,000000,16.91,17,16.8,16.8,18710,0
|
| 811 |
+
AWAY.US,D,20230504,000000,16.79,16.8306,16.655,16.73,18967,0
|
| 812 |
+
AWAY.US,D,20230505,000000,16.8,16.82,16.68,16.8,12153,0
|
| 813 |
+
AWAY.US,D,20230508,000000,16.76,16.89,16.75,16.87,66157,0
|
| 814 |
+
AWAY.US,D,20230509,000000,16.68,16.83,16.68,16.81,66012,0
|
| 815 |
+
AWAY.US,D,20230510,000000,16.74,16.8,16.57,16.68,101878,0
|
| 816 |
+
AWAY.US,D,20230511,000000,16.67,16.72,16.6201,16.67,90686,0
|
| 817 |
+
AWAY.US,D,20230512,000000,16.66,16.66,16.4,16.48,26266,0
|
| 818 |
+
AWAY.US,D,20230515,000000,16.53,16.75,16.47,16.71,23015,0
|
| 819 |
+
AWAY.US,D,20230516,000000,16.58,16.61,16.47,16.47,44603,0
|
| 820 |
+
AWAY.US,D,20230517,000000,16.55,16.77,16.46,16.74,59063,0
|
| 821 |
+
AWAY.US,D,20230518,000000,16.67,16.825,16.67,16.82,33330,0
|
| 822 |
+
AWAY.US,D,20230519,000000,16.82,16.82,16.67,16.68,29535,0
|
| 823 |
+
AWAY.US,D,20230522,000000,16.72,16.97,16.71,16.93,40561,0
|
| 824 |
+
AWAY.US,D,20230523,000000,16.67,16.84,16.6,16.6,128149,0
|
| 825 |
+
AWAY.US,D,20230524,000000,16.5,16.53,16.32,16.4,35836,0
|
| 826 |
+
AWAY.US,D,20230525,000000,16.47,16.4819,16.28,16.43,27838,0
|
| 827 |
+
AWAY.US,D,20230526,000000,16.43,16.58,16.391,16.53,33123,0
|
| 828 |
+
AWAY.US,D,20230530,000000,16.53,16.5989,16.33,16.41,35786,0
|
| 829 |
+
AWAY.US,D,20230531,000000,16.27,16.38,16.15,16.38,38640,0
|
| 830 |
+
AWAY.US,D,20230601,000000,16.36,16.8,16.34,16.74,41704,0
|
| 831 |
+
AWAY.US,D,20230602,000000,16.94,17.22,16.94,17.22,38170,0
|
| 832 |
+
AWAY.US,D,20230605,000000,17.17,17.3,17.09,17.27,18100,0
|
| 833 |
+
AWAY.US,D,20230606,000000,17.2,17.57,17.2,17.57,76553,0
|
| 834 |
+
AWAY.US,D,20230607,000000,17.53,17.58,17.26,17.27,18836,0
|
| 835 |
+
AWAY.US,D,20230608,000000,17.25,17.4,17.21,17.4,26965,0
|
| 836 |
+
AWAY.US,D,20230609,000000,17.35,17.4593,17.3,17.34,16985,0
|
| 837 |
+
AWAY.US,D,20230612,000000,17.46,17.67,17.46,17.67,41503,0
|
| 838 |
+
AWAY.US,D,20230613,000000,17.84,17.85,17.76,17.76,23409,0
|
| 839 |
+
AWAY.US,D,20230614,000000,17.8,17.8391,17.59,17.68,31948,0
|
| 840 |
+
AWAY.US,D,20230615,000000,17.61,17.84,17.5804,17.81,26914,0
|
| 841 |
+
AWAY.US,D,20230616,000000,17.97,17.97,17.75,17.75,60158,0
|
| 842 |
+
AWAY.US,D,20230620,000000,17.57,17.64,17.43,17.48,84533,0
|
| 843 |
+
AWAY.US,D,20230621,000000,17.35,17.48,17.27,17.37,178478,0
|
| 844 |
+
AWAY.US,D,20230622,000000,17.16,17.34,17.12,17.34,11736,0
|
| 845 |
+
AWAY.US,D,20230623,000000,16.96,16.985,16.85,16.91,21508,0
|
| 846 |
+
AWAY.US,D,20230626,000000,16.89,17.0397,16.81,16.84,21342,0
|
| 847 |
+
AWAY.US,D,20230627,000000,16.87,16.98,16.81,16.93,16653,0
|
| 848 |
+
AWAY.US,D,20230628,000000,16.88,17.08,16.88,17.03,10813,0
|
| 849 |
+
AWAY.US,D,20230629,000000,17.01,17.0485,16.87,16.89,8801,0
|
| 850 |
+
AWAY.US,D,20230630,000000,17.08,17.16,17.03,17.03,21156,0
|
| 851 |
+
AWAY.US,D,20230703,000000,17,17.25,17,17.24,84529,0
|
| 852 |
+
AWAY.US,D,20230705,000000,17.19,17.19,17.092,17.15,13159,0
|
| 853 |
+
AWAY.US,D,20230706,000000,16.83,16.92,16.575,16.65,72374,0
|
| 854 |
+
AWAY.US,D,20230707,000000,16.68,17.12,16.68,17.05,23247,0
|
| 855 |
+
AWAY.US,D,20230710,000000,17,17.35,17,17.32,15053,0
|
| 856 |
+
AWAY.US,D,20230711,000000,17.43,17.6837,17.4,17.6824,26333,0
|
| 857 |
+
AWAY.US,D,20230712,000000,17.96,18,17.84,17.88,13344,0
|
| 858 |
+
AWAY.US,D,20230713,000000,18.04,18.15,18.04,18.12,18214,0
|
| 859 |
+
AWAY.US,D,20230714,000000,18.05,18.075,17.9,17.92,21645,0
|
| 860 |
+
AWAY.US,D,20230717,000000,17.88,18.13,17.88,18.06,28956,0
|
| 861 |
+
AWAY.US,D,20230718,000000,18.02,18.21,18.01,18.17,28382,0
|
| 862 |
+
AWAY.US,D,20230719,000000,18.21,18.3,18.111,18.17,44896,0
|
| 863 |
+
AWAY.US,D,20230720,000000,18.08,18.1299,17.951,17.99,31907,0
|
| 864 |
+
AWAY.US,D,20230721,000000,17.99,18.05,17.88,17.94,20256,0
|
| 865 |
+
AWAY.US,D,20230724,000000,17.94,18.07,17.85,18.04,12667,0
|
| 866 |
+
AWAY.US,D,20230725,000000,18.03,18.1252,17.95,17.95,11332,0
|
| 867 |
+
AWAY.US,D,20230726,000000,17.9,18.15,17.89,18.15,20786,0
|
| 868 |
+
AWAY.US,D,20230727,000000,18.32,18.3799,18.015,18.05,42901,0
|
| 869 |
+
AWAY.US,D,20230728,000000,18.39,18.62,18.39,18.58,70223,0
|
| 870 |
+
AWAY.US,D,20230731,000000,18.67,18.83,18.665,18.81,16158,0
|
| 871 |
+
AWAY.US,D,20230801,000000,18.57,18.57,18.325,18.47,26906,0
|
| 872 |
+
AWAY.US,D,20230802,000000,18.16,18.2399,17.921,18.005,19544,0
|
| 873 |
+
AWAY.US,D,20230803,000000,17.82,18.04,17.82,17.9752,15379,0
|
| 874 |
+
AWAY.US,D,20230804,000000,18.12,18.332,18.031,18.06,19455,0
|
| 875 |
+
AWAY.US,D,20230807,000000,18.11,18.14,17.98,18.1125,21893,0
|
| 876 |
+
AWAY.US,D,20230808,000000,17.85,18.29,17.8316,18.29,17855,0
|
| 877 |
+
AWAY.US,D,20230809,000000,18.28,18.28,18.01,18.02,21426,0
|
| 878 |
+
AWAY.US,D,20230810,000000,18.3,18.539,18.3,18.352,36871,0
|
| 879 |
+
AWAY.US,D,20230811,000000,18.23,18.43,18.19,18.36,10305,0
|
| 880 |
+
AWAY.US,D,20230814,000000,18.28,18.37,18.15,18.37,17122,0
|
| 881 |
+
AWAY.US,D,20230815,000000,18.28,18.35,18,18.05,23352,0
|
| 882 |
+
AWAY.US,D,20230816,000000,17.89,17.98,17.81,17.82,17602,0
|
| 883 |
+
AWAY.US,D,20230817,000000,17.91,18.0335,17.55,17.56,23580,0
|
| 884 |
+
AWAY.US,D,20230818,000000,17.33,17.51,17.26,17.46,11366,0
|
| 885 |
+
AWAY.US,D,20230821,000000,17.44,17.5625,17.4041,17.5423,13399,0
|
| 886 |
+
AWAY.US,D,20230822,000000,17.58,17.66,17.445,17.51,10343,0
|
| 887 |
+
AWAY.US,D,20230823,000000,17.6812,17.85,17.66,17.815,24420,0
|
| 888 |
+
AWAY.US,D,20230824,000000,17.78,17.8199,17.45,17.45,17415,0
|
| 889 |
+
AWAY.US,D,20230825,000000,17.52,17.52,17.3119,17.45,24529,0
|
| 890 |
+
AWAY.US,D,20230828,000000,17.5,17.69,17.46,17.56,106306,0
|
| 891 |
+
AWAY.US,D,20230829,000000,17.57,17.93,17.51,17.88,15732,0
|
| 892 |
+
AWAY.US,D,20230830,000000,17.82,17.98,17.77,17.93,14529,0
|
| 893 |
+
AWAY.US,D,20230831,000000,17.9,17.9789,17.8377,17.9091,10740,0
|
| 894 |
+
AWAY.US,D,20230901,000000,18.05,18.13,17.96,18.09,34892,0
|
| 895 |
+
AWAY.US,D,20230905,000000,18.03,18.0899,17.9431,17.95,28060,0
|
| 896 |
+
AWAY.US,D,20230906,000000,17.83,17.9757,17.61,17.63,10637,0
|
| 897 |
+
AWAY.US,D,20230907,000000,17.48,17.5738,17.35,17.4762,12110,0
|
| 898 |
+
AWAY.US,D,20230908,000000,17.54,17.54,17.4401,17.5,8557,0
|
| 899 |
+
AWAY.US,D,20230911,000000,17.61,17.77,17.55,17.59,49618,0
|
| 900 |
+
AWAY.US,D,20230912,000000,17.52,17.7,17.52,17.6053,9613,0
|
| 901 |
+
AWAY.US,D,20230913,000000,17.57,17.6,17.41,17.42,13429,0
|
| 902 |
+
AWAY.US,D,20230914,000000,17.56,17.6799,17.455,17.6,22699,0
|
| 903 |
+
AWAY.US,D,20230915,000000,17.57,17.7,17.5301,17.6,80141,0
|
| 904 |
+
AWAY.US,D,20230918,000000,17.47,17.54,17.417,17.43,18601,0
|
| 905 |
+
AWAY.US,D,20230919,000000,17.39,17.45,17.2609,17.35,67494,0
|
| 906 |
+
AWAY.US,D,20230920,000000,17.43,17.4618,17.17,17.18,42418,0
|
| 907 |
+
AWAY.US,D,20230921,000000,16.96,17.015,16.67,16.67,30311,0
|
| 908 |
+
AWAY.US,D,20230922,000000,16.88,17,16.77,16.77,14080,0
|
| 909 |
+
AWAY.US,D,20230925,000000,16.71,16.8,16.63,16.8,14843,0
|
| 910 |
+
AWAY.US,D,20230926,000000,16.62,16.67,16.5301,16.57,20982,0
|
| 911 |
+
AWAY.US,D,20230927,000000,16.6868,16.71,16.53,16.68,10691,0
|
| 912 |
+
AWAY.US,D,20230928,000000,16.65,16.895,16.65,16.86,10738,0
|
| 913 |
+
AWAY.US,D,20230929,000000,17.05,17.08,16.84,16.84,18066,0
|
| 914 |
+
AWAY.US,D,20231002,000000,16.7,16.7,16.561,16.607,9681,0
|
| 915 |
+
AWAY.US,D,20231003,000000,16.43,16.5324,16.1,16.14,24312,0
|
| 916 |
+
AWAY.US,D,20231004,000000,16.1,16.1906,16.09,16.155,6501,0
|
| 917 |
+
AWAY.US,D,20231005,000000,16.21,16.21,15.94,16.12,11843,0
|
| 918 |
+
AWAY.US,D,20231006,000000,16,16.39,15.9599,16.27,115409,0
|
| 919 |
+
AWAY.US,D,20231009,000000,15.99,16.105,15.9,16.08,20552,0
|
| 920 |
+
AWAY.US,D,20231010,000000,16.17,16.565,16.17,16.515,10201,0
|
| 921 |
+
AWAY.US,D,20231011,000000,16.6,16.77,16.43,16.57,77888,0
|
| 922 |
+
AWAY.US,D,20231012,000000,16.58,16.58,16.15,16.21,13191,0
|
| 923 |
+
AWAY.US,D,20231013,000000,16.14,16.151,15.85,15.86,10423,0
|
| 924 |
+
AWAY.US,D,20231016,000000,15.87,16.0692,15.82,16.042,20683,0
|
| 925 |
+
AWAY.US,D,20231017,000000,15.92,16.279,15.92,16.22,30348,0
|
| 926 |
+
AWAY.US,D,20231018,000000,16.02,16.02,15.77,15.78,42210,0
|
| 927 |
+
AWAY.US,D,20231019,000000,15.74,15.75,15.5,15.505,77686,0
|
| 928 |
+
AWAY.US,D,20231020,000000,15.34,15.4099,15.23,15.2398,13904,0
|
| 929 |
+
AWAY.US,D,20231023,000000,15.1,15.47,15.08,15.29,50049,0
|
| 930 |
+
AWAY.US,D,20231024,000000,15.38,15.6,15.34,15.6,16687,0
|
| 931 |
+
AWAY.US,D,20231025,000000,15.39,15.39,15.25,15.255,8439,0
|
| 932 |
+
AWAY.US,D,20231026,000000,15.15,15.25,14.9501,15.045,5311,0
|
| 933 |
+
AWAY.US,D,20231027,000000,15.18,15.18,14.96,14.96,13533,0
|
| 934 |
+
AWAY.US,D,20231030,000000,15.25,15.36,15.21,15.35,36481,0
|
| 935 |
+
AWAY.US,D,20231031,000000,15.29,15.335,15.24,15.3213,22515,0
|
| 936 |
+
AWAY.US,D,20231101,000000,15.31,15.35,15.22,15.3,8955,0
|
| 937 |
+
AWAY.US,D,20231102,000000,15.67,15.86,15.6,15.86,16623,0
|
| 938 |
+
AWAY.US,D,20231103,000000,16.04,16.44,16,16.36,13352,0
|
| 939 |
+
AWAY.US,D,20231106,000000,16.49,16.5399,16.29,16.33,47250,0
|
| 940 |
+
AWAY.US,D,20231107,000000,16.4,16.67,16.35,16.6224,17905,0
|
| 941 |
+
AWAY.US,D,20231108,000000,16.71,16.8395,16.6701,16.69,21186,0
|
| 942 |
+
AWAY.US,D,20231109,000000,16.71,16.8008,16.47,16.49,12587,0
|
| 943 |
+
AWAY.US,D,20231110,000000,16.53,16.7,16.53,16.68,26257,0
|
| 944 |
+
AWAY.US,D,20231113,000000,16.58,16.7489,16.58,16.7041,13578,0
|
| 945 |
+
AWAY.US,D,20231114,000000,16.99,17.4,16.99,17.385,44810,0
|
| 946 |
+
AWAY.US,D,20231115,000000,17.51,17.89,17.51,17.69,17743,0
|
| 947 |
+
AWAY.US,D,20231116,000000,17.54,17.6377,17.45,17.502,25852,0
|
| 948 |
+
AWAY.US,D,20231117,000000,17.54,17.7502,17.54,17.7123,9240,0
|
| 949 |
+
AWAY.US,D,20231120,000000,17.76,17.97,17.71,17.96,24686,0
|
| 950 |
+
AWAY.US,D,20231121,000000,17.8,17.8869,17.64,17.6994,16792,0
|
| 951 |
+
AWAY.US,D,20231122,000000,17.76,17.86,17.76,17.77,13158,0
|
| 952 |
+
AWAY.US,D,20231124,000000,17.76,17.832,17.75,17.83,9044,0
|
| 953 |
+
AWAY.US,D,20231127,000000,17.73,17.79,17.71,17.7546,14576,0
|
| 954 |
+
AWAY.US,D,20231128,000000,17.7,17.79,17.58,17.75,16043,0
|
| 955 |
+
AWAY.US,D,20231129,000000,17.81,17.97,17.77,17.7929,10472,0
|
| 956 |
+
AWAY.US,D,20231130,000000,17.75,17.8,17.56,17.59,23789,0
|
| 957 |
+
AWAY.US,D,20231201,000000,17.5,18.05,17.5,18.0342,30926,0
|
| 958 |
+
AWAY.US,D,20231204,000000,17.89,18.09,17.89,17.9555,16707,0
|
| 959 |
+
AWAY.US,D,20231205,000000,17.83,17.87,17.75,17.815,29339,0
|
| 960 |
+
AWAY.US,D,20231206,000000,18.04,18.1585,17.97,17.98,56136,0
|
| 961 |
+
AWAY.US,D,20231207,000000,17.96,18.1474,17.85,18.1,59753,0
|
| 962 |
+
AWAY.US,D,20231208,000000,18.09,18.3477,18.09,18.302,45538,0
|
| 963 |
+
AWAY.US,D,20231211,000000,18.25,18.51,18.21,18.4722,21071,0
|
| 964 |
+
AWAY.US,D,20231212,000000,18.42,18.4793,18.27,18.36,23107,0
|
| 965 |
+
AWAY.US,D,20231213,000000,18.39,18.73,18.22,18.7204,32469,0
|
| 966 |
+
AWAY.US,D,20231214,000000,18.96,19.2,18.89,19.0823,62006,0
|
| 967 |
+
AWAY.US,D,20231215,000000,19.12,19.2799,19.03,19.04,29975,0
|
| 968 |
+
AWAY.US,D,20231218,000000,19.07,19.23,19,19.14,37441,0
|
| 969 |
+
AWAY.US,D,20231219,000000,19.26,19.5,19.21,19.41,35909,0
|
| 970 |
+
AWAY.US,D,20231220,000000,19.31,19.51,19.05,19.05,22467,0
|
| 971 |
+
AWAY.US,D,20231221,000000,19.28,19.5,19.2763,19.5,30741,0
|
| 972 |
+
AWAY.US,D,20231222,000000,19.46,19.59,19.37,19.5,150174,0
|
| 973 |
+
AWAY.US,D,20231226,000000,19.5,19.61,19.38,19.575,21309,0
|
| 974 |
+
AWAY.US,D,20231227,000000,19.54,19.6,19.49,19.56,32262,0
|
| 975 |
+
AWAY.US,D,20231228,000000,19.56,19.65,19.53,19.5503,20122,0
|
| 976 |
+
AWAY.US,D,20231229,000000,19.51,19.7119,19.46,19.4719,57775,0
|
| 977 |
+
AWAY.US,D,20240102,000000,19.21,19.24,18.91,18.92,25435,0
|
| 978 |
+
AWAY.US,D,20240103,000000,18.81,18.895,18.7001,18.72,23659,0
|
| 979 |
+
AWAY.US,D,20240104,000000,18.72,19,18.65,18.85,84202,0
|
| 980 |
+
AWAY.US,D,20240105,000000,18.8,19.135,18.8,18.9,14969,0
|
| 981 |
+
AWAY.US,D,20240108,000000,18.85,19.23,18.822,19.23,20323,0
|
| 982 |
+
AWAY.US,D,20240109,000000,18.94,19.14,18.92,18.992,15774,0
|
| 983 |
+
AWAY.US,D,20240110,000000,19.06,19.2199,19.02,19.1401,22735,0
|
| 984 |
+
AWAY.US,D,20240111,000000,19.11,19.18,18.91,19.1368,59222,0
|
| 985 |
+
AWAY.US,D,20240112,000000,19.24,19.3295,19,19.0023,19966,0
|
| 986 |
+
AWAY.US,D,20240116,000000,18.89,18.98,18.811,18.8739,44667,0
|
| 987 |
+
AWAY.US,D,20240117,000000,18.43,18.5786,18.395,18.5786,20855,0
|
| 988 |
+
AWAY.US,D,20240118,000000,18.71,18.8515,18.6201,18.8111,10638,0
|
| 989 |
+
AWAY.US,D,20240119,000000,18.74,18.81,18.52,18.81,39299,0
|
| 990 |
+
AWAY.US,D,20240122,000000,18.76,18.87,18.65,18.74,28654,0
|
| 991 |
+
AWAY.US,D,20240123,000000,18.8,18.9,18.74,18.88,24804,0
|
| 992 |
+
AWAY.US,D,20240124,000000,19.05,19.1103,18.77,18.7834,36346,0
|
| 993 |
+
AWAY.US,D,20240125,000000,18.97,19.15,18.97,19.05,16066,0
|
| 994 |
+
AWAY.US,D,20240126,000000,19.01,19.15,19.01,19.06,25945,0
|
| 995 |
+
AWAY.US,D,20240129,000000,18.56,19.3117,18.39,19.3117,11016,0
|
| 996 |
+
AWAY.US,D,20240130,000000,19.19,19.19,19.0951,19.0951,7311,0
|
| 997 |
+
AWAY.US,D,20240131,000000,19.07,19.2802,18.8839,18.8839,11484,0
|
| 998 |
+
AWAY.US,D,20240201,000000,18.89,19.19,18.86,19.19,11908,0
|
| 999 |
+
AWAY.US,D,20240202,000000,19.17,19.17,18.93,19.0843,19745,0
|
| 1000 |
+
AWAY.US,D,20240205,000000,19,19.01,18.7706,19.01,51576,0
|
| 1001 |
+
AWAY.US,D,20240206,000000,18.99,19.29,18.93,19.2709,17483,0
|
| 1002 |
+
AWAY.US,D,20240207,000000,19.11,19.2,18.97,18.9917,22292,0
|
| 1003 |
+
AWAY.US,D,20240208,000000,19.02,19.3,19.01,19.3,16467,0
|
| 1004 |
+
AWAY.US,D,20240209,000000,19.15,19.17,18.85,19.14,52641,0
|
| 1005 |
+
AWAY.US,D,20240212,000000,19.14,19.43,19.03,19.25,20912,0
|
| 1006 |
+
AWAY.US,D,20240213,000000,18.91,19.08,18.77,18.95,23681,0
|
| 1007 |
+
AWAY.US,D,20240214,000000,19.22,19.54,19.21,19.54,29536,0
|
| 1008 |
+
AWAY.US,D,20240215,000000,19.52,19.87,19.47,19.81,17776,0
|
| 1009 |
+
AWAY.US,D,20240216,000000,19.72,19.72,19.46,19.5,12206,0
|
| 1010 |
+
AWAY.US,D,20240220,000000,19.5,19.61,19.2656,19.33,66433,0
|
| 1011 |
+
AWAY.US,D,20240221,000000,19.12,19.3,19.1115,19.2,29971,0
|
| 1012 |
+
AWAY.US,D,20240222,000000,19.37,19.54,19.32,19.48,25353,0
|
| 1013 |
+
AWAY.US,D,20240223,000000,19.42,19.47,19.29,19.36,15469,0
|
| 1014 |
+
AWAY.US,D,20240226,000000,19.29,19.4,19.23,19.27,11277,0
|
| 1015 |
+
AWAY.US,D,20240227,000000,19.33,19.4999,19.28,19.43,75187,0
|
| 1016 |
+
AWAY.US,D,20240228,000000,19.21,19.28,19.165,19.17,13386,0
|
| 1017 |
+
AWAY.US,D,20240229,000000,19.28,19.46,19.24,19.33,25160,0
|
| 1018 |
+
AWAY.US,D,20240301,000000,19.39,19.6202,19.34,19.61,34200,0
|
| 1019 |
+
AWAY.US,D,20240304,000000,19.45,19.56,19.35,19.35,30163,0
|
| 1020 |
+
AWAY.US,D,20240305,000000,19.28,19.33,19.151,19.18,19578,0
|
| 1021 |
+
AWAY.US,D,20240306,000000,19.35,19.582,19.35,19.48,11357,0
|
| 1022 |
+
AWAY.US,D,20240307,000000,19.55,19.665,19.55,19.63,25569,0
|
| 1023 |
+
AWAY.US,D,20240308,000000,19.68,19.9,19.61,19.74,15435,0
|
| 1024 |
+
AWAY.US,D,20240311,000000,19.68,19.7543,19.58,19.69,9482,0
|
| 1025 |
+
AWAY.US,D,20240312,000000,19.68,19.68,19.5,19.65,20194,0
|
| 1026 |
+
AWAY.US,D,20240313,000000,19.61,19.74,19.48,19.62,14223,0
|
| 1027 |
+
AWAY.US,D,20240314,000000,19.7,19.7001,19.6,19.65,8093,0
|
| 1028 |
+
AWAY.US,D,20240315,000000,19.65,19.8,19.64,19.7,10880,0
|
| 1029 |
+
AWAY.US,D,20240318,000000,19.83,19.84,19.68,19.72,17296,0
|
| 1030 |
+
AWAY.US,D,20240319,000000,19.64,19.81,19.55,19.75,7746,0
|
| 1031 |
+
AWAY.US,D,20240320,000000,19.76,20.48,19.76,20.43,40039,0
|
| 1032 |
+
AWAY.US,D,20240321,000000,20.55,20.6,20.35,20.51,19874,0
|
| 1033 |
+
AWAY.US,D,20240322,000000,20.49,20.52,20.41,20.4497,8858,0
|
| 1034 |
+
AWAY.US,D,20240325,000000,20.45,20.63,20.41,20.57,16393,0
|
| 1035 |
+
AWAY.US,D,20240326,000000,20.68,20.6948,20.45,20.45,10488,0
|
| 1036 |
+
AWAY.US,D,20240327,000000,20.47,20.47,20.24,20.4006,24830,0
|
| 1037 |
+
AWAY.US,D,20240328,000000,20.48,20.585,20.42,20.47,17420,0
|
| 1038 |
+
AWAY.US,D,20240401,000000,20.46,20.58,20.257,20.4754,15241,0
|
| 1039 |
+
AWAY.US,D,20240402,000000,20.21,20.36,20.18,20.3,8604,0
|
| 1040 |
+
AWAY.US,D,20240403,000000,20.12,20.36625,20.1,20.335,10570,0
|
| 1041 |
+
AWAY.US,D,20240404,000000,20.48,20.56,19.931,20.02,11621,0
|
| 1042 |
+
AWAY.US,D,20240405,000000,19.99,20.35,19.99,20.35,10312,0
|
| 1043 |
+
AWAY.US,D,20240408,000000,20.42,20.42,20.24,20.24,8189,0
|
| 1044 |
+
AWAY.US,D,20240409,000000,20.3,20.49,20.2,20.46,21091,0
|
| 1045 |
+
AWAY.US,D,20240410,000000,20.12,20.29,20.02,20.19,10221,0
|
| 1046 |
+
AWAY.US,D,20240411,000000,20.24,20.503,20.18,20.5,12907,0
|
| 1047 |
+
AWAY.US,D,20240412,000000,20.31,20.31,19.88,19.96,21196,0
|
| 1048 |
+
AWAY.US,D,20240415,000000,20.05,20.05,19.44,19.47,23308,0
|
| 1049 |
+
AWAY.US,D,20240416,000000,19.38,19.44,19.29,19.373,27490,0
|
| 1050 |
+
AWAY.US,D,20240417,000000,19.72,19.72,19.2725,19.3722,13311,0
|
| 1051 |
+
AWAY.US,D,20240418,000000,19.51,19.61,19.36,19.36,22140,0
|
| 1052 |
+
AWAY.US,D,20240419,000000,19.27,19.31,19.14,19.151,13087,0
|
| 1053 |
+
AWAY.US,D,20240422,000000,19.29,19.5,19.22,19.4418,9252,0
|
| 1054 |
+
AWAY.US,D,20240423,000000,19.6,19.95,19.6,19.95,9576,0
|
| 1055 |
+
AWAY.US,D,20240424,000000,19.83,19.9,19.67,19.84,19367,0
|
| 1056 |
+
AWAY.US,D,20240425,000000,19.55,19.87,19.47,19.7734,39748,0
|
| 1057 |
+
AWAY.US,D,20240426,000000,19.94,20.1128,19.9,20.1,11286,0
|
| 1058 |
+
AWAY.US,D,20240429,000000,20.01,20.1,19.8,20,4867,0
|
| 1059 |
+
AWAY.US,D,20240430,000000,19.86,19.895,19.65,19.65,4342,0
|
| 1060 |
+
AWAY.US,D,20240501,000000,19.59,19.93,19.52,19.6609,5442,0
|
| 1061 |
+
AWAY.US,D,20240502,000000,19.808,20.16,19.68,20.153,19766,0
|
| 1062 |
+
AWAY.US,D,20240503,000000,20.35,20.37,20.12,20.1709,9471,0
|
| 1063 |
+
AWAY.US,D,20240506,000000,20.29,20.45,20.29,20.43,16989,0
|
| 1064 |
+
AWAY.US,D,20240507,000000,20.4683,20.4683,20.21,20.22,14300,0
|
| 1065 |
+
AWAY.US,D,20240508,000000,19.94,20.0099,19.74,20,19320,0
|
| 1066 |
+
AWAY.US,D,20240509,000000,19.83,20.02,19.83,19.95,14091,0
|
| 1067 |
+
AWAY.US,D,20240510,000000,20.06,20.06,19.92,19.9403,4770,0
|
| 1068 |
+
AWAY.US,D,20240513,000000,20.13,20.24,19.95,20.15,13730,0
|
| 1069 |
+
AWAY.US,D,20240514,000000,20.16,20.32,20.0412,20.31,10079,0
|
| 1070 |
+
AWAY.US,D,20240515,000000,20.34,20.5,20.2238,20.4993,13468,0
|
| 1071 |
+
AWAY.US,D,20240516,000000,20.41,20.4766,20.3,20.37,8456,0
|
| 1072 |
+
AWAY.US,D,20240517,000000,20.43,20.7062,20.43,20.62,13089,0
|
| 1073 |
+
AWAY.US,D,20240520,000000,20.55,20.64,20.54,20.6,14670,0
|
| 1074 |
+
AWAY.US,D,20240521,000000,20.52,20.58,20.32,20.38,7549,0
|
| 1075 |
+
AWAY.US,D,20240522,000000,20.26,20.34,20.0604,20.1,12541,0
|
| 1076 |
+
AWAY.US,D,20240523,000000,20.1,20.1,19.65,19.72,31633,0
|
| 1077 |
+
AWAY.US,D,20240524,000000,19.75,19.92,19.6899,19.9,16481,0
|
| 1078 |
+
AWAY.US,D,20240528,000000,19.91,19.99,19.72,19.8098,18776,0
|
| 1079 |
+
AWAY.US,D,20240529,000000,19.57,19.6803,19.51,19.6373,49072,0
|
| 1080 |
+
AWAY.US,D,20240530,000000,19.73,19.99,19.53,19.8015,22144,0
|
| 1081 |
+
AWAY.US,D,20240531,000000,19.84,19.88,19.6607,19.86,7852,0
|
| 1082 |
+
AWAY.US,D,20240603,000000,19.95,20.05,19.8,19.9,13078,0
|
| 1083 |
+
AWAY.US,D,20240604,000000,19.77,19.88,19.64,19.7,31135,0
|
| 1084 |
+
AWAY.US,D,20240605,000000,19.9412,20.05,19.88,20.045,6522,0
|
| 1085 |
+
AWAY.US,D,20240606,000000,20.05,20.2295,19.9811,20.09,10087,0
|
| 1086 |
+
AWAY.US,D,20240607,000000,19.92,19.98,19.83,19.84,14432,0
|
| 1087 |
+
AWAY.US,D,20240610,000000,19.76,19.9074,19.7411,19.8954,13496,0
|
| 1088 |
+
AWAY.US,D,20240611,000000,19.78,19.79,19.671,19.74,7537,0
|
| 1089 |
+
AWAY.US,D,20240612,000000,20.03,20.2,19.87,20.03,9993,0
|
| 1090 |
+
AWAY.US,D,20240613,000000,20.03,20.0396,19.6876,19.74,13381,0
|
| 1091 |
+
AWAY.US,D,20240614,000000,19.59,19.59,19.36,19.5,12702,0
|
| 1092 |
+
AWAY.US,D,20240617,000000,19.41,19.6032,19.3239,19.59,15849,0
|
| 1093 |
+
AWAY.US,D,20240618,000000,19.55,19.75,19.4963,19.75,13737,0
|
| 1094 |
+
AWAY.US,D,20240620,000000,19.67,19.77,19.61,19.66,32895,0
|
| 1095 |
+
AWAY.US,D,20240621,000000,19.61,19.62,19.4616,19.62,12010,0
|
| 1096 |
+
AWAY.US,D,20240624,000000,19.65,19.81,19.53,19.6607,10953,0
|
| 1097 |
+
AWAY.US,D,20240625,000000,19.62,19.79,19.62,19.67,10846,0
|
| 1098 |
+
AWAY.US,D,20240626,000000,19.5,19.5825,19.43,19.49,12233,0
|
| 1099 |
+
AWAY.US,D,20240627,000000,19.44,19.55,19.44,19.5419,7889,0
|
| 1100 |
+
AWAY.US,D,20240628,000000,19.47,19.61,19.36,19.55,12670,0
|
| 1101 |
+
AWAY.US,D,20240701,000000,19.61,19.61,19.3675,19.3967,4798,0
|
| 1102 |
+
AWAY.US,D,20240702,000000,19.26,19.4099,19.26,19.4,14432,0
|
| 1103 |
+
AWAY.US,D,20240703,000000,19.4,19.716,19.4,19.6688,5188,0
|
| 1104 |
+
AWAY.US,D,20240705,000000,19.71,19.78,19.62,19.77,13479,0
|
| 1105 |
+
AWAY.US,D,20240708,000000,19.63,19.79,19.63,19.73,13358,0
|
| 1106 |
+
AWAY.US,D,20240709,000000,19.74,19.875,19.65,19.809,12051,0
|
| 1107 |
+
AWAY.US,D,20240710,000000,19.87,19.91,19.73,19.82,15562,0
|
| 1108 |
+
AWAY.US,D,20240711,000000,19.99,20.08,19.934,20.08,24898,0
|
| 1109 |
+
AWAY.US,D,20240712,000000,20.14,20.25,19.966,20.21,12917,0
|
| 1110 |
+
AWAY.US,D,20240715,000000,20.24,20.24,19.96,20.08,11709,0
|
| 1111 |
+
AWAY.US,D,20240716,000000,20.13,20.45,20.097,20.39,12135,0
|
| 1112 |
+
AWAY.US,D,20240717,000000,20.22,20.25,19.9701,19.99,13954,0
|
| 1113 |
+
AWAY.US,D,20240718,000000,20,20.12,19.72,19.75,20041,0
|
| 1114 |
+
AWAY.US,D,20240719,000000,19.65,19.79,19.65,19.74,3661,0
|
| 1115 |
+
AWAY.US,D,20240722,000000,19.74,19.8468,19.5901,19.83,11086,0
|
| 1116 |
+
AWAY.US,D,20240723,000000,19.68,19.83,19.68,19.72,11699,0
|
| 1117 |
+
AWAY.US,D,20240724,000000,19.67,19.67,19.2969,19.2969,8934,0
|
| 1118 |
+
AWAY.US,D,20240725,000000,19.15,19.42,18.97,19.13,23750,0
|
| 1119 |
+
AWAY.US,D,20240726,000000,19.34,19.49,19.171,19.3,6758,0
|
| 1120 |
+
AWAY.US,D,20240729,000000,19.28,19.31,19.17,19.2444,10300,0
|
| 1121 |
+
AWAY.US,D,20240730,000000,19.31,19.36,19.17,19.25,170833,0
|
| 1122 |
+
AWAY.US,D,20240731,000000,19.58,19.58,19.3,19.3,13728,0
|
| 1123 |
+
AWAY.US,D,20240801,000000,19.31,19.325,18.52,18.6369,7950,0
|
| 1124 |
+
AWAY.US,D,20240802,000000,18.28,18.28,18,18.0468,57690,0
|
| 1125 |
+
AWAY.US,D,20240805,000000,17.19,17.74,17.13,17.6268,13972,0
|
| 1126 |
+
AWAY.US,D,20240806,000000,17.74,18.26,17.704,18.17,18546,0
|
| 1127 |
+
AWAY.US,D,20240807,000000,18.11,18.11,17.66,17.66,13721,0
|
| 1128 |
+
AWAY.US,D,20240808,000000,17.78,18.13,17.67,18.13,13058,0
|
| 1129 |
+
AWAY.US,D,20240809,000000,18.17,18.17,17.97,18.06,13857,0
|
| 1130 |
+
AWAY.US,D,20240812,000000,18.1,18.1151,17.96,17.97,20220,0
|
| 1131 |
+
AWAY.US,D,20240813,000000,18.1,18.385,17.991,18.385,9532,0
|
| 1132 |
+
AWAY.US,D,20240814,000000,18.42,18.42,18.14,18.26,9596,0
|
| 1133 |
+
AWAY.US,D,20240815,000000,18.24,18.44,18.22,18.43,10789,0
|
| 1134 |
+
AWAY.US,D,20240816,000000,18.38,18.43,18.11,18.3216,17493,0
|
| 1135 |
+
AWAY.US,D,20240819,000000,18.43,18.7899,18.275,18.7602,14270,0
|
| 1136 |
+
AWAY.US,D,20240820,000000,18.69,18.69,18.45,18.45,12935,0
|
| 1137 |
+
AWAY.US,D,20240821,000000,18.49,18.75,18.45,18.75,7348,0
|
| 1138 |
+
AWAY.US,D,20240822,000000,18.67,18.67,18.4403,18.4403,11248,0
|
| 1139 |
+
AWAY.US,D,20240823,000000,18.57,18.92,18.51,18.91,16253,0
|
| 1140 |
+
AWAY.US,D,20240826,000000,18.93,18.93,18.72,18.76,6076,0
|
| 1141 |
+
AWAY.US,D,20240827,000000,18.85,19.0746,18.85,19.038,26450,0
|
| 1142 |
+
AWAY.US,D,20240828,000000,18.89,18.93,18.75,18.75,5610,0
|
| 1143 |
+
AWAY.US,D,20240829,000000,18.92,19.0178,18.77,18.93,14650,0
|
| 1144 |
+
AWAY.US,D,20240830,000000,19.04,19.045,18.8815,18.951,12544,0
|
| 1145 |
+
AWAY.US,D,20240903,000000,18.91,18.91,18.36,18.54,5543,0
|
| 1146 |
+
AWAY.US,D,20240904,000000,18.49,18.72,18.36,18.59,12759,0
|
| 1147 |
+
AWAY.US,D,20240905,000000,18.68,18.77,18.6,18.642,11346,0
|
| 1148 |
+
AWAY.US,D,20240906,000000,18.65,18.75,18.24,18.35,6241,0
|
| 1149 |
+
AWAY.US,D,20240909,000000,18.38,18.5,18.2709,18.4303,14331,0
|
| 1150 |
+
AWAY.US,D,20240910,000000,18.4,18.4,18.16,18.33,5421,0
|
| 1151 |
+
AWAY.US,D,20240911,000000,18.25,18.5,18.25,18.4993,9342,0
|
| 1152 |
+
AWAY.US,D,20240912,000000,18.58,18.71,18.58,18.68,10786,0
|
| 1153 |
+
AWAY.US,D,20240913,000000,18.77,18.87,18.77,18.87,3705,0
|
| 1154 |
+
AWAY.US,D,20240916,000000,18.89,18.96,18.89,18.96,3459,0
|
| 1155 |
+
AWAY.US,D,20240917,000000,19.02,19.17,18.98,19.1,8708,0
|
| 1156 |
+
AWAY.US,D,20240918,000000,19.2,19.45,19.11,19.2031,4026,0
|
| 1157 |
+
AWAY.US,D,20240919,000000,19.68,19.69,19.57,19.57,8436,0
|
| 1158 |
+
AWAY.US,D,20240920,000000,19.51,19.51,19.4158,19.47,3698,0
|
| 1159 |
+
AWAY.US,D,20240923,000000,19.54,19.55,19.42,19.5,8196,0
|
| 1160 |
+
AWAY.US,D,20240924,000000,19.75,20,19.72,20,8907,0
|
| 1161 |
+
AWAY.US,D,20240925,000000,19.8777,19.8777,19.62,19.64,9199,0
|
| 1162 |
+
AWAY.US,D,20240926,000000,20.25,20.25,20.02,20.25,9091,0
|
| 1163 |
+
AWAY.US,D,20240927,000000,20.51,20.7,20.35,20.62,16874,0
|
| 1164 |
+
AWAY.US,D,20240930,000000,20.49,20.57,20.28,20.3518,16173,0
|
| 1165 |
+
AWAY.US,D,20241001,000000,20.4,20.4,20.041,20.23,3933,0
|
| 1166 |
+
AWAY.US,D,20241002,000000,20.22,20.34,20.06,20.34,26585,0
|
| 1167 |
+
AWAY.US,D,20241003,000000,19.99,20.04,19.9001,19.95,11479,0
|
| 1168 |
+
AWAY.US,D,20241004,000000,20.41,20.62,20.31,20.61,52423,0
|
| 1169 |
+
AWAY.US,D,20241007,000000,20.58,20.7,20.53,20.61,13120,0
|
| 1170 |
+
AWAY.US,D,20241008,000000,20.15,20.26,19.86,20.2348,12476,0
|
| 1171 |
+
AWAY.US,D,20241009,000000,20.16,20.2955,20.16,20.2769,7332,0
|
| 1172 |
+
AWAY.US,D,20241010,000000,20.29,20.29,20.2101,20.26,4787,0
|
| 1173 |
+
AWAY.US,D,20241011,000000,20.32,20.6483,20.09,20.6483,8644,0
|
| 1174 |
+
AWAY.US,D,20241014,000000,20.31,20.336638,20.23,20.2677,15136,0
|
| 1175 |
+
AWAY.US,D,20241015,000000,20.09,20.11,19.97,20.07,21012,0
|
| 1176 |
+
AWAY.US,D,20241016,000000,20.11,20.24,20.11,20.2,25107,0
|
| 1177 |
+
AWAY.US,D,20241017,000000,20.2,20.2,20.14,20.18,4504,0
|
| 1178 |
+
AWAY.US,D,20241018,000000,20.34,20.41,20.28,20.41,8842,0
|
| 1179 |
+
AWAY.US,D,20241021,000000,20.3,20.38,20.16,20.3309,6677,0
|
| 1180 |
+
AWAY.US,D,20241022,000000,20.27,20.38,20.2,20.3634,2715,0
|
| 1181 |
+
AWAY.US,D,20241023,000000,20.26,20.26,20.04,20.09,6018,0
|
| 1182 |
+
AWAY.US,D,20241024,000000,20.09,20.13,20.03,20.12,4994,0
|
| 1183 |
+
AWAY.US,D,20241025,000000,20.15,20.21,19.95,20.075,15616,0
|
| 1184 |
+
AWAY.US,D,20241028,000000,20.35,20.51,20.35,20.51,10589,0
|
| 1185 |
+
AWAY.US,D,20241029,000000,20.46,20.5645,20.405,20.511,8109,0
|
| 1186 |
+
AWAY.US,D,20241030,000000,20.39,20.77,20.16,20.57,15631,0
|
| 1187 |
+
AWAY.US,D,20241031,000000,20.47,20.47,20.145,20.17,2864,0
|
| 1188 |
+
AWAY.US,D,20241101,000000,20.29,20.44,20.28,20.2871,4084,0
|
| 1189 |
+
AWAY.US,D,20241104,000000,20.43,20.56,20.03,20.4055,7181,0
|
| 1190 |
+
AWAY.US,D,20241105,000000,20.58,20.8303,20.49,20.8303,16470,0
|
| 1191 |
+
AWAY.US,D,20241106,000000,20.9,21.11,20.771,21.07,24665,0
|
| 1192 |
+
AWAY.US,D,20241107,000000,21.59,21.615,21.43,21.47,25046,0
|
| 1193 |
+
AWAY.US,D,20241108,000000,21.2,21.25,20.99,21.18,9531,0
|
| 1194 |
+
AWAY.US,D,20241111,000000,21.48,21.48,21.2,21.42,27640,0
|
| 1195 |
+
AWAY.US,D,20241112,000000,21.08,21.3,20.785,20.92,15996,0
|
| 1196 |
+
AWAY.US,D,20241113,000000,20.885,21.05,20.8617,20.87,9712,0
|
| 1197 |
+
AWAY.US,D,20241114,000000,20.8959,21.05,20.8959,20.91,5643,0
|
| 1198 |
+
AWAY.US,D,20241115,000000,20.96,21.13,20.94,21.03,13618,0
|
| 1199 |
+
AWAY.US,D,20241118,000000,21.01,21.01,20.81,21,10508,0
|
| 1200 |
+
AWAY.US,D,20241119,000000,20.74,21.08,20.5,21.0763,9634,0
|
| 1201 |
+
AWAY.US,D,20241120,000000,21.1302,21.2189,21.11,21.2189,7589,0
|
| 1202 |
+
AWAY.US,D,20241121,000000,21.14,21.405,21.1223,21.405,6939,0
|
| 1203 |
+
AWAY.US,D,20241122,000000,21.14,21.58,21.14,21.55,7708,0
|
| 1204 |
+
AWAY.US,D,20241125,000000,21.649,22,21.5,21.89,23994,0
|
| 1205 |
+
AWAY.US,D,20241126,000000,21.75,21.94,21.7411,21.9,11044,0
|
| 1206 |
+
AWAY.US,D,20241127,000000,22.22,22.32,21.93,22.05,9180,0
|
| 1207 |
+
AWAY.US,D,20241129,000000,22.05,22.28,21.94,22.2611,3870,0
|
| 1208 |
+
AWAY.US,D,20241202,000000,22.26,22.26,22.11,22.2504,9979,0
|
| 1209 |
+
AWAY.US,D,20241203,000000,22.25,22.41,21.89,22.235,9934,0
|
| 1210 |
+
AWAY.US,D,20241204,000000,22.1929,22.43,22.1506,22.43,23686,0
|
| 1211 |
+
AWAY.US,D,20241205,000000,22.55,22.64,22.3,22.3,17980,0
|
| 1212 |
+
AWAY.US,D,20241206,000000,22.46,22.54,22.31,22.37,8789,0
|
| 1213 |
+
AWAY.US,D,20241209,000000,22.55,22.92,22.54,22.56,9702,0
|
| 1214 |
+
AWAY.US,D,20241210,000000,22.2722,22.38,22.22,22.22,12463,0
|
| 1215 |
+
AWAY.US,D,20241211,000000,22.16,22.32,22.04,22.28,21936,0
|
| 1216 |
+
AWAY.US,D,20241212,000000,22.24,22.33,22.02,22.02,7450,0
|
| 1217 |
+
AWAY.US,D,20241213,000000,21.93,21.93,21.78,21.8,5697,0
|
| 1218 |
+
AWAY.US,D,20241216,000000,21.8,21.96,21.68,21.7804,11873,0
|
| 1219 |
+
AWAY.US,D,20241217,000000,21.69,21.85,21.65,21.85,10298,0
|
| 1220 |
+
AWAY.US,D,20241218,000000,21.81,22.01,21.11,21.11,32456,0
|
| 1221 |
+
AWAY.US,D,20241219,000000,21.39,21.4,21.19,21.2329,8418,0
|
| 1222 |
+
AWAY.US,D,20241220,000000,21.08,21.48,20.86,21.3308,10313,0
|
| 1223 |
+
AWAY.US,D,20241223,000000,21.6728,21.76,21.455,21.76,16157,0
|
| 1224 |
+
AWAY.US,D,20241224,000000,21.64,21.79,21.64,21.79,3608,0
|
| 1225 |
+
AWAY.US,D,20241226,000000,21.65,21.99,21.55,21.88,21063,0
|
| 1226 |
+
AWAY.US,D,20241227,000000,21.71,21.73,21.48,21.6323,21878,0
|
| 1227 |
+
AWAY.US,D,20241230,000000,21.3602,21.53,21.28,21.48,16731,0
|
| 1228 |
+
AWAY.US,D,20241231,000000,21.51,21.6401,21.422,21.44,16233,0
|
| 1229 |
+
AWAY.US,D,20250102,000000,21.4349,21.45,21.211,21.29,35829,0
|
| 1230 |
+
AWAY.US,D,20250103,000000,21.39,21.5735,21.36,21.54,9736,0
|
| 1231 |
+
AWAY.US,D,20250106,000000,21.8616,21.8616,21.52,21.58,16907,0
|
| 1232 |
+
AWAY.US,D,20250107,000000,21.67,21.7,21.3795,21.3795,6229,0
|
| 1233 |
+
AWAY.US,D,20250108,000000,21.13,21.18,20.885,21.03,14437,0
|
| 1234 |
+
AWAY.US,D,20250110,000000,20.771,20.79,20.47,20.53,5940,0
|
| 1235 |
+
AWAY.US,D,20250113,000000,20.25,20.4,20.25,20.4,5709,0
|
| 1236 |
+
AWAY.US,D,20250114,000000,20.63,20.744,20.54,20.645,24387,0
|
| 1237 |
+
AWAY.US,D,20250115,000000,21.093,21.1571,21.05,21.0943,7788,0
|
| 1238 |
+
AWAY.US,D,20250116,000000,21.04,21.2021,21.04,21.15,7973,0
|
| 1239 |
+
AWAY.US,D,20250117,000000,21.34,21.4462,21.33,21.3542,7481,0
|
| 1240 |
+
AWAY.US,D,20250121,000000,21.541,21.58,21.41,21.43,8601,0
|
| 1241 |
+
AWAY.US,D,20250122,000000,21.36,21.39,21.18,21.18,12363,0
|
| 1242 |
+
AWAY.US,D,20250123,000000,21.22,21.67,21.22,21.64,17097,0
|
| 1243 |
+
AWAY.US,D,20250124,000000,21.7119,21.785,21.654,21.67,5590,0
|
| 1244 |
+
AWAY.US,D,20250127,000000,21.47,21.64,21.32,21.5314,10632,0
|
| 1245 |
+
AWAY.US,D,20250128,000000,21.62,21.835,21.62,21.83,8417,0
|
| 1246 |
+
AWAY.US,D,20250129,000000,21.8475,21.85,21.67,21.73,4592,0
|
| 1247 |
+
AWAY.US,D,20250130,000000,21.92,22.025,21.82,21.92,14970,0
|
| 1248 |
+
AWAY.US,D,20250131,000000,21.89,22.02,21.73,21.73,13043,0
|
| 1249 |
+
AWAY.US,D,20250203,000000,21.2574,21.85,21.2574,21.71,6551,0
|
| 1250 |
+
AWAY.US,D,20250204,000000,21.98,22,21.86,21.99,5483,0
|
| 1251 |
+
AWAY.US,D,20250205,000000,21.815,21.98,21.815,21.85,5127,0
|
| 1252 |
+
AWAY.US,D,20250206,000000,21.828,21.99,21.828,21.96,6670,0
|
| 1253 |
+
AWAY.US,D,20250207,000000,22.39,22.455,22.21,22.23,8935,0
|
| 1254 |
+
AWAY.US,D,20250210,000000,22.53,22.56,22.43,22.46,4474,0
|
| 1255 |
+
AWAY.US,D,20250211,000000,22.295,22.3,22.11,22.13,10071,0
|
| 1256 |
+
AWAY.US,D,20250212,000000,21.991,22.27,21.82,22.27,6794,0
|
| 1257 |
+
AWAY.US,D,20250213,000000,22.21,22.4299,22.2,22.39,29427,0
|
| 1258 |
+
AWAY.US,D,20250214,000000,22.7,22.78,22.59,22.6111,9344,0
|
| 1259 |
+
AWAY.US,D,20250218,000000,22.73,22.9,22.6175,22.63,60670,0
|
| 1260 |
+
AWAY.US,D,20250219,000000,22.61,22.87,22.43,22.51,7928,0
|
| 1261 |
+
AWAY.US,D,20250220,000000,22.6289,22.67,22.4,22.67,18968,0
|
| 1262 |
+
AWAY.US,D,20250221,000000,22.872,22.872,22.13,22.2,5959,0
|
| 1263 |
+
AWAY.US,D,20250224,000000,22.3861,22.3861,22.05,22.14,6106,0
|
| 1264 |
+
AWAY.US,D,20250225,000000,22.0409,22.0409,21.6033,21.8304,52348,0
|
| 1265 |
+
AWAY.US,D,20250226,000000,21.55,21.73,21.44,21.45,13885,0
|
| 1266 |
+
AWAY.US,D,20250227,000000,21.45,21.74,21.14,21.1403,8996,0
|
| 1267 |
+
AWAY.US,D,20250228,000000,21.0361,21.1859,20.9251,21.16,4786,0
|
| 1268 |
+
AWAY.US,D,20250303,000000,21.3499,21.5161,20.93,20.97,22125,0
|
| 1269 |
+
AWAY.US,D,20250304,000000,20.92,21.0938,20.48,20.87,17020,0
|
| 1270 |
+
AWAY.US,D,20250305,000000,21.03,21.3898,21.02,21.3898,7678,0
|
| 1271 |
+
AWAY.US,D,20250306,000000,20.98,21.21,20.75,20.82,7200,0
|
| 1272 |
+
AWAY.US,D,20250307,000000,20.84,21.1155,20.71,21.0983,7551,0
|
| 1273 |
+
AWAY.US,D,20250310,000000,20.68,20.82,20.1903,20.31,8919,0
|
| 1274 |
+
AWAY.US,D,20250311,000000,20.4509,20.4509,19.98,20.12,5373,0
|
| 1275 |
+
AWAY.US,D,20250312,000000,20.3054,20.3054,19.92,20.0769,23566,0
|
| 1276 |
+
AWAY.US,D,20250313,000000,19.9139,19.92,19.64,19.64,7455,0
|
| 1277 |
+
AWAY.US,D,20250314,000000,19.93,20.1379,19.93,20.13,5236,0
|
| 1278 |
+
AWAY.US,D,20250317,000000,20.3099,20.72,20.1599,20.66,10640,0
|
| 1279 |
+
AWAY.US,D,20250318,000000,20.6424,20.6424,20.29,20.35,5928,0
|
| 1280 |
+
AWAY.US,D,20250319,000000,20.2487,20.62,20.2487,20.5,9478,0
|
| 1281 |
+
AWAY.US,D,20250320,000000,20.45,20.606495,20.34,20.5031,2678,0
|
| 1282 |
+
AWAY.US,D,20250321,000000,20.24,20.48,20.22,20.48,17548,0
|
| 1283 |
+
AWAY.US,D,20250324,000000,20.01,20.86,20.01,20.86,12549,0
|
| 1284 |
+
AWAY.US,D,20250325,000000,20.96,21,20.8725,20.92,6254,0
|
| 1285 |
+
AWAY.US,D,20250326,000000,21.1939,21.1939,20.0001,20.68,5522,0
|
| 1286 |
+
AWAY.US,D,20250327,000000,20.61,20.695,20.56,20.6235,3806,0
|
| 1287 |
+
AWAY.US,D,20250328,000000,20.2,20.47,19.985,19.99,3467,0
|
| 1288 |
+
AWAY.US,D,20250331,000000,19.87,19.87,19.5529,19.8401,4734,0
|
| 1289 |
+
AWAY.US,D,20250401,000000,19.8965,19.8965,19.57,19.85,5570,0
|
| 1290 |
+
AWAY.US,D,20250402,000000,19.82,20.12,19.69,20.095,4997,0
|
| 1291 |
+
AWAY.US,D,20250403,000000,19.56,19.575,19.19,19.48,38700,0
|
| 1292 |
+
AWAY.US,D,20250404,000000,18.53,18.53,17.51,17.679,15116,0
|
| 1293 |
+
AWAY.US,D,20250407,000000,17,17.4501,16.9,17.29,15009,0
|
| 1294 |
+
AWAY.US,D,20250408,000000,18.07,18.09,17.01,17.12,15706,0
|
| 1295 |
+
AWAY.US,D,20250409,000000,17.33,18.9299,17.159,18.76,11549,0
|
| 1296 |
+
AWAY.US,D,20250410,000000,18.55,18.55,18.01,18.3989,13568,0
|
| 1297 |
+
AWAY.US,D,20250411,000000,18.376,18.7355,18.18,18.7355,19994,0
|
| 1298 |
+
AWAY.US,D,20250414,000000,19.08,19.08,18.9,18.9445,6707,0
|
| 1299 |
+
AWAY.US,D,20250415,000000,19.135,19.135,18.99,19.06,6219,0
|
| 1300 |
+
AWAY.US,D,20250416,000000,19.0792,19.0792,18.83,18.85,16388,0
|
| 1301 |
+
AWAY.US,D,20250417,000000,18.8233,19.1,18.8233,18.9951,4810,0
|
| 1302 |
+
AWAY.US,D,20250421,000000,18.965,18.965,18.57,18.777,6694,0
|
| 1303 |
+
AWAY.US,D,20250422,000000,18.8,19.07,18.75,18.9903,5443,0
|
| 1304 |
+
AWAY.US,D,20250423,000000,19.37,19.6099,19.14,19.225,6358,0
|
| 1305 |
+
AWAY.US,D,20250424,000000,19.4,19.6,19.3,19.595,12513,0
|
| 1306 |
+
AWAY.US,D,20250425,000000,19.4339,19.6,19.4339,19.6,18310,0
|
| 1307 |
+
AWAY.US,D,20250428,000000,19.5834,20.0072,19.5834,19.745,3354,0
|
| 1308 |
+
AWAY.US,D,20250429,000000,19.54,19.92,19.54,19.86,32797,0
|
| 1309 |
+
AWAY.US,D,20250430,000000,19.47,19.8,19.33,19.8,9721,0
|
| 1310 |
+
AWAY.US,D,20250501,000000,19.96,20.04,19.91,19.9839,7687,0
|
| 1311 |
+
AWAY.US,D,20250502,000000,20.12,20.43,20.12,20.3167,8038,0
|
| 1312 |
+
AWAY.US,D,20250505,000000,20.31,20.43,20.29,20.345,14775,0
|
| 1313 |
+
AWAY.US,D,20250506,000000,19.99,20.27,19.99,20.1879,2205,0
|
| 1314 |
+
AWAY.US,D,20250507,000000,20.1619,20.2,20.07,20.07,7644,0
|
| 1315 |
+
AWAY.US,D,20250508,000000,20,20.2649,20,20.1024,2420,0
|
| 1316 |
+
AWAY.US,D,20250509,000000,20.28,20.34,20.2216,20.305,6077,0
|
| 1317 |
+
AWAY.US,D,20250512,000000,20.865,20.96,20.75,20.96,7389,0
|
| 1318 |
+
AWAY.US,D,20250513,000000,20.85,21.45,20.85,21.45,9367,0
|
| 1319 |
+
AWAY.US,D,20250514,000000,21.38,21.46,21.27,21.27,7356,0
|
| 1320 |
+
AWAY.US,D,20250515,000000,21.65,21.65,21.1574,21.235,8155,0
|
| 1321 |
+
AWAY.US,D,20250516,000000,20.95,21.35,20.95,21.35,5366,0
|
| 1322 |
+
AWAY.US,D,20250519,000000,21.0313,21.3,21.0313,21.3,5066,0
|
| 1323 |
+
AWAY.US,D,20250520,000000,21.1,21.19,20.82,21.19,65867,0
|
| 1324 |
+
AWAY.US,D,20250521,000000,21.19,21.19,20.85,20.85,2005,0
|
| 1325 |
+
AWAY.US,D,20250522,000000,20.6669,20.78,20.63,20.75,7826,0
|
| 1326 |
+
AWAY.US,D,20250523,000000,20.59,20.9,20.57,20.8869,3812,0
|
| 1327 |
+
AWAY.US,D,20250527,000000,21.08,21.36,20.26,21.295,57450,0
|
| 1328 |
+
AWAY.US,D,20250528,000000,21.26,21.4,21.26,21.3474,10531,0
|
| 1329 |
+
AWAY.US,D,20250529,000000,21.51,21.53,21.2501,21.32,3160,0
|
| 1330 |
+
AWAY.US,D,20250530,000000,21.03,21.15,20.951,21.15,13374,0
|
| 1331 |
+
AWAY.US,D,20250602,000000,21.15,21.2419,21.12,21.2419,1776,0
|
| 1332 |
+
AWAY.US,D,20250603,000000,21.1004,21.2493,21.1004,21.23,5606,0
|
| 1333 |
+
AWAY.US,D,20250604,000000,21.17,21.345,21.17,21.345,7607,0
|
| 1334 |
+
AWAY.US,D,20250605,000000,21.3,21.496,21.3,21.43,5049,0
|
| 1335 |
+
AWAY.US,D,20250606,000000,21.4,21.71,21.4,21.7062,5084,0
|
| 1336 |
+
AWAY.US,D,20250609,000000,21.63,21.9,21.63,21.9,8662,0
|
| 1337 |
+
AWAY.US,D,20250610,000000,21.88,21.93,21,21.856,5983,0
|
| 1338 |
+
AWAY.US,D,20250611,000000,21.9,22,21.8158,21.8158,4927,0
|
| 1339 |
+
AWAY.US,D,20250612,000000,21.7,21.75,21.61,21.6901,3700,0
|
| 1340 |
+
AWAY.US,D,20250613,000000,21.2851,21.2851,20.96,20.96,7407,0
|
| 1341 |
+
AWAY.US,D,20250616,000000,21.27,21.38,21.27,21.3504,2473,0
|
| 1342 |
+
AWAY.US,D,20250617,000000,21.03,21.045,20.88,20.88,3693,0
|
| 1343 |
+
AWAY.US,D,20250618,000000,20.51,20.995,20.51,20.8205,3899,0
|
| 1344 |
+
AWAY.US,D,20250620,000000,20.75,20.75,20.54,20.575,1913,0
|
| 1345 |
+
AWAY.US,D,20250623,000000,20.09,20.5265,20.09,20.5265,11063,0
|
| 1346 |
+
AWAY.US,D,20250624,000000,20.77,21.28,20.77,21.265,5215,0
|
| 1347 |
+
AWAY.US,D,20250625,000000,21.08,21.1518,21.08,21.135,12315,0
|
| 1348 |
+
AWAY.US,D,20250626,000000,21.01,21.5,21.01,21.5,6875,0
|
| 1349 |
+
AWAY.US,D,20250627,000000,21.3274,21.45,21.31,21.4,23432,0
|
| 1350 |
+
AWAY.US,D,20250630,000000,21.43,21.57,21.43,21.52,4031,0
|
| 1351 |
+
AWAY.US,D,20250701,000000,21.68,21.83,21.55,21.7699,5640,0
|
| 1352 |
+
AWAY.US,D,20250702,000000,21.51,21.67,21.51,21.67,5728,0
|
| 1353 |
+
AWAY.US,D,20250703,000000,21.9,22.2,21.87,22.15,14354,0
|
| 1354 |
+
AWAY.US,D,20250707,000000,22.03,22.4,22.03,22.09,13645,0
|
| 1355 |
+
AWAY.US,D,20250708,000000,22.2,22.4815,22.2,22.32,26832,0
|
| 1356 |
+
AWAY.US,D,20250709,000000,22.28,22.46,22.28,22.3502,8021,0
|
| 1357 |
+
AWAY.US,D,20250710,000000,22.38,22.5,22.25,22.4403,7105,0
|
| 1358 |
+
AWAY.US,D,20250711,000000,22.2,22.265,22.1501,22.1706,4646,0
|
| 1359 |
+
AWAY.US,D,20250714,000000,22.2598,22.2598,22.089,22.1751,4531,0
|
| 1360 |
+
AWAY.US,D,20250715,000000,22.12,22.25,22,22.0353,6837,0
|
| 1361 |
+
AWAY.US,D,20250716,000000,22.1004,22.158,22.065,22.158,1747,0
|
| 1362 |
+
AWAY.US,D,20250717,000000,22.1168,22.17,22.1096,22.1378,5609,0
|
| 1363 |
+
AWAY.US,D,20250718,000000,22.27,22.34,22.1201,22.18,4512,0
|
| 1364 |
+
AWAY.US,D,20250721,000000,22.09,22.3155,22.09,22.2817,5225,0
|
| 1365 |
+
AWAY.US,D,20250722,000000,22.19,22.46,22.19,22.4429,4264,0
|
| 1366 |
+
AWAY.US,D,20250723,000000,22.6,22.7194,22.43,22.7194,4809,0
|
| 1367 |
+
AWAY.US,D,20250724,000000,22.65,22.7,22.6001,22.6334,4107,0
|
| 1368 |
+
AWAY.US,D,20250725,000000,22.3817,22.5403,22.3817,22.5403,6647,0
|
| 1369 |
+
AWAY.US,D,20250728,000000,22.33,22.33,22.21,22.26,16904,0
|
| 1370 |
+
AWAY.US,D,20250729,000000,22.339,22.339,21.98,21.98,6848,0
|
| 1371 |
+
AWAY.US,D,20250730,000000,21.6,21.62,21.4794,21.4794,6893,0
|
| 1372 |
+
AWAY.US,D,20250731,000000,21.415,21.4684,21.31,21.31,4077,0
|
| 1373 |
+
AWAY.US,D,20250801,000000,20.96,21.15,20.891,20.9,39699,0
|
| 1374 |
+
AWAY.US,D,20250804,000000,21.53,21.53,21.34,21.36,37781,0
|
| 1375 |
+
AWAY.US,D,20250805,000000,21.721,21.721,21.35,21.44,40425,0
|
| 1376 |
+
AWAY.US,D,20250806,000000,21.17,21.515,21.17,21.5143,5271,0
|
| 1377 |
+
AWAY.US,D,20250807,000000,21.29,21.41,21.065,21.2394,2600,0
|
| 1378 |
+
AWAY.US,D,20250808,000000,21.37,21.43,21.24,21.3,9226,0
|
| 1379 |
+
AWAY.US,D,20250811,000000,21.22,21.273,21.1756,21.1756,4449,0
|
| 1380 |
+
AWAY.US,D,20250812,000000,21.2,21.47,21.18,21.4479,15119,0
|
| 1381 |
+
AWAY.US,D,20250813,000000,21.9152,22,21.57,21.8,9914,0
|
| 1382 |
+
AWAY.US,D,20250814,000000,21.51,21.6294,21.51,21.5915,3673,0
|
| 1383 |
+
AWAY.US,D,20250815,000000,21.48,21.72,21.48,21.6353,5822,0
|
| 1384 |
+
AWAY.US,D,20250818,000000,21.923,21.923,21.57,21.675,19349,0
|
| 1385 |
+
AWAY.US,D,20250819,000000,21.75,21.95,21.75,21.8446,8141,0
|
| 1386 |
+
AWAY.US,D,20250820,000000,21.57,21.6618,21.55,21.6618,2682,0
|
| 1387 |
+
AWAY.US,D,20250821,000000,21.4355,21.5926,21.4355,21.5926,3822,0
|
| 1388 |
+
AWAY.US,D,20250822,000000,21.59,22.21,21.59,22.12,11929,0
|
| 1389 |
+
AWAY.US,D,20250825,000000,21.99,22.13,21.97,21.97,21202,0
|
| 1390 |
+
AWAY.US,D,20250826,000000,21.92,21.99,21.92,21.97,10320,0
|
| 1391 |
+
AWAY.US,D,20250827,000000,21.875,22.05,21.875,22.0203,4757,0
|
| 1392 |
+
AWAY.US,D,20250828,000000,22.0419,22.3,22.0419,22.3,5408,0
|
| 1393 |
+
AWAY.US,D,20250829,000000,22.235,22.3,22.2,22.3,3213,0
|
| 1394 |
+
AWAY.US,D,20250902,000000,21.65,21.73,21.63,21.705,8755,0
|
| 1395 |
+
AWAY.US,D,20250903,000000,21.88,21.88,21.7208,21.7652,2857,0
|
| 1396 |
+
AWAY.US,D,20250904,000000,21.7,21.92,21.6601,21.9178,11462,0
|
| 1397 |
+
AWAY.US,D,20250905,000000,22.1,22.185,21.8801,21.94,4357,0
|
| 1398 |
+
AWAY.US,D,20250908,000000,21.9833,22.1344,21.97,22.1344,10759,0
|
| 1399 |
+
AWAY.US,D,20250909,000000,21.82,22.09,21.82,22.09,3512,0
|
| 1400 |
+
AWAY.US,D,20250910,000000,22.21,22.21,21.9929,22.0306,3004,0
|
| 1401 |
+
AWAY.US,D,20250911,000000,22.245,22.5393,22.245,22.5393,7022,0
|
| 1402 |
+
AWAY.US,D,20250912,000000,22.24,22.41,22.24,22.385,6087,0
|
| 1403 |
+
AWAY.US,D,20250915,000000,22.5,22.78,22.15,22.78,13466,0
|
| 1404 |
+
AWAY.US,D,20250916,000000,22.7,22.8,22.67,22.7382,4135,0
|
| 1405 |
+
AWAY.US,D,20250917,000000,22.73,23.19,22.73,22.95,14225,0
|
| 1406 |
+
AWAY.US,D,20250918,000000,22.7897,23.0425,22.7897,23.03,9032,0
|
| 1407 |
+
AWAY.US,D,20250919,000000,23.08,23.235,23.07,23.0766,27931,0
|
| 1408 |
+
AWAY.US,D,20250922,000000,22.883,23.055,22.883,23,9978,0
|
| 1409 |
+
AWAY.US,D,20250923,000000,22.8975,22.985,22.755,22.7765,8521,0
|
| 1410 |
+
AWAY.US,D,20250924,000000,22.54,22.54,22.3806,22.3806,2047,0
|
| 1411 |
+
AWAY.US,D,20250925,000000,22.16,22.29,22.14,22.155,4611,0
|
| 1412 |
+
AWAY.US,D,20250926,000000,22.09,22.34,22.09,22.34,6179,0
|
| 1413 |
+
AWAY.US,D,20250929,000000,22.44,22.49,22.3163,22.44,8808,0
|
| 1414 |
+
AWAY.US,D,20250930,000000,22.415,22.415,22.16,22.265,11513,0
|
| 1415 |
+
AWAY.US,D,20251001,000000,22.25,22.28,22.211,22.25,5094,0
|
| 1416 |
+
AWAY.US,D,20251002,000000,22.16,22.21,22,22.19,6133,0
|
| 1417 |
+
AWAY.US,D,20251003,000000,22.26,22.33,22.2,22.2497,7456,0
|
| 1418 |
+
AWAY.US,D,20251006,000000,22.15,22.4,22.15,22.22,6148,0
|
| 1419 |
+
AWAY.US,D,20251007,000000,22.151,22.24,21.78,21.86,3435,0
|
| 1420 |
+
AWAY.US,D,20251008,000000,21.9064,21.94,21.8816,21.9022,8114,0
|
| 1421 |
+
AWAY.US,D,20251009,000000,21.91,21.94,21.63,21.69,3433,0
|
| 1422 |
+
AWAY.US,D,20251010,000000,21.46,21.72,21.11,21.1835,3106,0
|
| 1423 |
+
AWAY.US,D,20251013,000000,21.38,21.43,21.33,21.42,3145,0
|
| 1424 |
+
AWAY.US,D,20251014,000000,21.364,21.55,21.13,21.5356,7398,0
|
| 1425 |
+
AWAY.US,D,20251015,000000,21.675,21.7099,21.45,21.49,3533,0
|
| 1426 |
+
AWAY.US,D,20251016,000000,21.52,21.6,21.28,21.34,8374,0
|
| 1427 |
+
AWAY.US,D,20251017,000000,21.3,21.4025,21.21,21.3803,4072,0
|
| 1428 |
+
AWAY.US,D,20251020,000000,21.441,21.635,21.39,21.6,6563,0
|
| 1429 |
+
AWAY.US,D,20251021,000000,21.5999,21.5999,21.441,21.53,5243,0
|
| 1430 |
+
AWAY.US,D,20251022,000000,21.55,21.75,21.03,21.66,6009,0
|
| 1431 |
+
AWAY.US,D,20251023,000000,21.72,21.73,21.68,21.68,5005,0
|
| 1432 |
+
AWAY.US,D,20251024,000000,21.93,21.93,21.83,21.8537,10232,0
|
| 1433 |
+
AWAY.US,D,20251027,000000,21.9,21.9982,21.65,21.995,8022,0
|
| 1434 |
+
AWAY.US,D,20251028,000000,21.8625,21.94,21.74,21.7547,6586,0
|
| 1435 |
+
AWAY.US,D,20251029,000000,21.7089,21.79,21.39,21.39,5916,0
|
| 1436 |
+
AWAY.US,D,20251030,000000,21.3234,21.44,21.1,21.3554,9236,0
|
| 1437 |
+
AWAY.US,D,20251031,000000,21.2114,21.38,21.2114,21.3502,6203,0
|
| 1438 |
+
AWAY.US,D,20251103,000000,21.245,21.39,21.245,21.3198,5560,0
|
| 1439 |
+
AWAY.US,D,20251104,000000,21.04,21.04,20.91,20.92,6980,0
|
| 1440 |
+
AWAY.US,D,20251105,000000,20.97,21.12,20.97,21.0821,1931,0
|
| 1441 |
+
AWAY.US,D,20251106,000000,21.03,21.12,20.88,20.9591,3454,0
|
| 1442 |
+
AWAY.US,D,20251107,000000,20.72,21.14,20.72,21.1398,14202,0
|
| 1443 |
+
AWAY.US,D,20251110,000000,21.4,21.6295,21.4,21.62,7707,0
|
| 1444 |
+
AWAY.US,D,20251111,000000,21.68,21.76,21.68,21.7439,4223,0
|
| 1445 |
+
AWAY.US,D,20251112,000000,21.65,21.815,21.65,21.8,3919,0
|
| 1446 |
+
AWAY.US,D,20251113,000000,21.81,21.81,21.4258,21.4258,5703,0
|
| 1447 |
+
AWAY.US,D,20251114,000000,21.29,21.445,21.1,21.3263,13906,0
|
| 1448 |
+
AWAY.US,D,20251117,000000,21.13,21.264,20.8,20.8553,4324,0
|
| 1449 |
+
AWAY.US,D,20251118,000000,20.55,20.56,20.44,20.5372,5540,0
|
| 1450 |
+
AWAY.US,D,20251119,000000,20.17,20.17,19.92,19.9581,5773,0
|
| 1451 |
+
AWAY.US,D,20251120,000000,20.08,20.08,19.395,19.3954,6710,0
|
| 1452 |
+
AWAY.US,D,20251121,000000,19.7353,19.88,19.42,19.805,4150,0
|
| 1453 |
+
AWAY.US,D,20251124,000000,19.87,19.9516,19.8606,19.944,1528,0
|
| 1454 |
+
AWAY.US,D,20251125,000000,20.05,20.3,19.96,20.3,3230,0
|
| 1455 |
+
AWAY.US,D,20251126,000000,20.15,20.2819,20.06,20.2353,3437,0
|
| 1456 |
+
AWAY.US,D,20251128,000000,20.28,20.535,20.28,20.35,29388,0
|
| 1457 |
+
AWAY.US,D,20251201,000000,20.625,20.69,20.46,20.6248,181435,0
|
| 1458 |
+
AWAY.US,D,20251202,000000,20.665,20.86,20.61,20.85,3579,0
|
| 1459 |
+
AWAY.US,D,20251203,000000,20.87,20.9495,20.84,20.94,4162,0
|
| 1460 |
+
AWAY.US,D,20251204,000000,20.93,20.95,20.8805,20.92,4126,0
|
| 1461 |
+
AWAY.US,D,20251205,000000,20.8644,21.09,20.86,21.059,5735,0
|
| 1462 |
+
AWAY.US,D,20251208,000000,20.9167,21.07,20.67,20.79,13527,0
|
| 1463 |
+
AWAY.US,D,20251209,000000,20.74,20.85,20.7,20.8,14640,0
|
| 1464 |
+
AWAY.US,D,20251210,000000,20.91,21,20.63,21,10532,0
|
| 1465 |
+
AWAY.US,D,20251211,000000,20.943,21.09,20.94,21.09,13382,0
|
| 1466 |
+
AWAY.US,D,20251212,000000,21.042,21.2149,21.042,21.125,6699,0
|
| 1467 |
+
AWAY.US,D,20251215,000000,21.06,21.25,21.05,21.05,15066,0
|
| 1468 |
+
AWAY.US,D,20251216,000000,21.1,21.145,20.96,20.99,26641,0
|
| 1469 |
+
AWAY.US,D,20251217,000000,21.17,21.21,20.86,20.86,6207,0
|
| 1470 |
+
AWAY.US,D,20251218,000000,21.238,21.24,21.08,21.1005,4626,0
|
| 1471 |
+
AWAY.US,D,20251219,000000,21.17,21.18,21.13,21.135,3683,0
|
| 1472 |
+
AWAY.US,D,20251222,000000,21.26,21.26,21.16,21.19,16245,0
|
| 1473 |
+
AWAY.US,D,20251223,000000,21.06,21.18,20.7601,20.848,15227,0
|
| 1474 |
+
AWAY.US,D,20251224,000000,20.9201,21.16,20.7175,20.74,8616,0
|
| 1475 |
+
AWAY.US,D,20251226,000000,20.72,21,20.72,20.8159,5731,0
|
| 1476 |
+
AWAY.US,D,20251229,000000,20.53,20.74,20.48,20.49,13037,0
|
| 1477 |
+
AWAY.US,D,20251230,000000,20.72,20.86,20.621,20.86,14286,0
|
| 1478 |
+
AWAY.US,D,20251231,000000,20.76,20.86,20.7,20.7188,3870,0
|
| 1479 |
+
AWAY.US,D,20260102,000000,20.825,20.93,20.64,20.64,5140,0
|
| 1480 |
+
AWAY.US,D,20260105,000000,20.7293,20.75,20.54,20.73,7868,0
|
| 1481 |
+
AWAY.US,D,20260106,000000,20.7601,21,20.7601,20.97,6222,0
|
| 1482 |
+
AWAY.US,D,20260107,000000,21.1074,21.11,21.025,21.1,3532,0
|
| 1483 |
+
AWAY.US,D,20260108,000000,21.089,21.16,21.02,21.1275,6591,0
|
| 1484 |
+
AWAY.US,D,20260109,000000,21.01,21.19,20.943,21.105,8783,0
|
| 1485 |
+
AWAY.US,D,20260112,000000,21,21.17,21,21.15,7089,0
|
| 1486 |
+
AWAY.US,D,20260113,000000,21.02,21.14,20.89,20.975,4547,0
|
| 1487 |
+
AWAY.US,D,20260114,000000,20.895,20.895,20.24,20.3201,3083,0
|
| 1488 |
+
AWAY.US,D,20260115,000000,20.3,20.3301,20.25,20.25,25293,0
|
| 1489 |
+
AWAY.US,D,20260116,000000,20.26,20.2601,20.18,20.18,2630,0
|
| 1490 |
+
AWAY.US,D,20260120,000000,19.79,20.03,19.74,19.79,3492,0
|
| 1491 |
+
AWAY.US,D,20260121,000000,19.79,20.02,19.76,19.93,4934,0
|
| 1492 |
+
AWAY.US,D,20260122,000000,20.0826,20.2956,20.0826,20.209,3886,0
|
| 1493 |
+
AWAY.US,D,20260123,000000,20.049,20.11,20.01,20.08,1953,0
|
| 1494 |
+
AWAY.US,D,20260126,000000,20.075,20.1,20.01,20.08,6000,0
|
| 1495 |
+
AWAY.US,D,20260127,000000,19.99,20.11,19.88,19.935,3157,0
|
| 1496 |
+
AWAY.US,D,20260128,000000,19.86,19.8601,19.6,19.67,4011,0
|
| 1497 |
+
AWAY.US,D,20260129,000000,19.7954,19.7954,19.62,19.765,6697,0
|
| 1498 |
+
AWAY.US,D,20260130,000000,19.69,19.69,19.35,19.43,8637,0
|
| 1499 |
+
AWAY.US,D,20260202,000000,19.621,19.685,19.51,19.645,5498,0
|
| 1500 |
+
AWAY.US,D,20260203,000000,19.23,19.54,18.64,18.66,7293,0
|
| 1501 |
+
AWAY.US,D,20260204,000000,18.69,18.7,18.44,18.61,5633,0
|
| 1502 |
+
AWAY.US,D,20260205,000000,18.54,18.56,18.2,18.2,8392,0
|
| 1503 |
+
AWAY.US,D,20260206,000000,18.1697,18.2145,18.03,18.2145,19451,0
|
| 1504 |
+
AWAY.US,D,20260209,000000,18.21,18.4023,18.18,18.31,5369,0
|
| 1505 |
+
AWAY.US,D,20260210,000000,18.4301,18.58,18.4301,18.5022,1213,0
|
| 1506 |
+
AWAY.US,D,20260211,000000,18.5453,18.5453,18.1,18.1051,7885,0
|
| 1507 |
+
AWAY.US,D,20260212,000000,18.0101,18.06,17.44,17.55,13301,0
|
| 1508 |
+
AWAY.US,D,20260213,000000,17.6,17.6,17.2207,17.2207,6278,0
|
| 1509 |
+
AWAY.US,D,20260217,000000,17.27,17.48,17.23,17.4202,6550,0
|
| 1510 |
+
AWAY.US,D,20260218,000000,17.48,17.63,17.39,17.43,3772,0
|
daily/us/nyse etfs/1/balt.us.txt
ADDED
|
@@ -0,0 +1,1163 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BALT.US,D,20210702,000000,25.72,25.938,25.7117,25.72,11368,0
|
| 3 |
+
BALT.US,D,20210706,000000,25.72,25.73,25.685,25.72,14663,0
|
| 4 |
+
BALT.US,D,20210707,000000,25.7292,25.73,25.71,25.7125,9875,0
|
| 5 |
+
BALT.US,D,20210708,000000,25.7,25.71,25.67,25.6954,12054,0
|
| 6 |
+
BALT.US,D,20210709,000000,25.71,25.74,25.71,25.7148,7992,0
|
| 7 |
+
BALT.US,D,20210712,000000,25.67,25.74,25.67,25.715,17036,0
|
| 8 |
+
BALT.US,D,20210713,000000,25.71,25.71,25.71,25.71,53,0
|
| 9 |
+
BALT.US,D,20210714,000000,25.74,25.74,25.72,25.725,4891,0
|
| 10 |
+
BALT.US,D,20210715,000000,25.72,25.72,25.7155,25.7155,411,0
|
| 11 |
+
BALT.US,D,20210716,000000,25.73,25.73,25.715,25.715,1489,0
|
| 12 |
+
BALT.US,D,20210719,000000,25.68,25.68,25.61,25.6461,12569,0
|
| 13 |
+
BALT.US,D,20210720,000000,25.67,25.71,25.67,25.6957,5447,0
|
| 14 |
+
BALT.US,D,20210721,000000,25.72,25.73,25.7,25.7198,5073,0
|
| 15 |
+
BALT.US,D,20210722,000000,25.74,25.74,25.72,25.72,2501,0
|
| 16 |
+
BALT.US,D,20210723,000000,25.753,25.76,25.7508,25.7508,2120,0
|
| 17 |
+
BALT.US,D,20210726,000000,25.75,25.76,25.7375,25.74,8637,0
|
| 18 |
+
BALT.US,D,20210727,000000,25.74,25.74,25.7349,25.7349,2320,0
|
| 19 |
+
BALT.US,D,20210728,000000,25.7496,25.75,25.7344,25.735,3100,0
|
| 20 |
+
BALT.US,D,20210729,000000,25.7444,25.7626,25.7444,25.7626,2230,0
|
| 21 |
+
BALT.US,D,20210730,000000,25.74,25.77,25.73,25.7548,27521,0
|
| 22 |
+
BALT.US,D,20210802,000000,25.77,25.77,25.745,25.745,2081,0
|
| 23 |
+
BALT.US,D,20210803,000000,25.7475,25.7559,25.745,25.7549,1612,0
|
| 24 |
+
BALT.US,D,20210804,000000,25.77,25.77,25.77,25.77,3806,0
|
| 25 |
+
BALT.US,D,20210805,000000,25.78,25.78,25.7695,25.7695,3510,0
|
| 26 |
+
BALT.US,D,20210806,000000,25.74,25.79,25.74,25.775,5647,0
|
| 27 |
+
BALT.US,D,20210809,000000,25.79,25.79,25.7666,25.7849,8022,0
|
| 28 |
+
BALT.US,D,20210810,000000,25.79,25.79,25.785,25.785,3641,0
|
| 29 |
+
BALT.US,D,20210811,000000,25.79,25.8,25.78,25.78,2213,0
|
| 30 |
+
BALT.US,D,20210812,000000,25.8,25.81,25.79,25.79,6884,0
|
| 31 |
+
BALT.US,D,20210813,000000,25.7966,25.81,25.7893,25.7893,2591,0
|
| 32 |
+
BALT.US,D,20210816,000000,25.79,25.8,25.7877,25.7947,5212,0
|
| 33 |
+
BALT.US,D,20210817,000000,25.77,25.79,25.7605,25.775,1927,0
|
| 34 |
+
BALT.US,D,20210818,000000,25.77,25.8,25.76,25.78,8504,0
|
| 35 |
+
BALT.US,D,20210819,000000,25.77,25.775,25.765,25.775,2378,0
|
| 36 |
+
BALT.US,D,20210820,000000,25.7612,25.78,25.73,25.765,32762,0
|
| 37 |
+
BALT.US,D,20210823,000000,25.7812,25.82,25.77,25.79,15726,0
|
| 38 |
+
BALT.US,D,20210824,000000,25.82,25.82,25.7951,25.81,3683,0
|
| 39 |
+
BALT.US,D,20210825,000000,25.82,25.82,25.795,25.795,6808,0
|
| 40 |
+
BALT.US,D,20210826,000000,25.82,25.82,25.79,25.79,645,0
|
| 41 |
+
BALT.US,D,20210827,000000,25.7891,25.83,25.7891,25.8102,4086,0
|
| 42 |
+
BALT.US,D,20210830,000000,25.81,25.81,25.805,25.805,1200,0
|
| 43 |
+
BALT.US,D,20210831,000000,25.81,25.83,25.81,25.825,1794,0
|
| 44 |
+
BALT.US,D,20210901,000000,25.8299,25.8299,25.81,25.82,1009,0
|
| 45 |
+
BALT.US,D,20210902,000000,25.84,25.84,25.82,25.82,4662,0
|
| 46 |
+
BALT.US,D,20210903,000000,25.8263,25.84,25.82,25.825,5405,0
|
| 47 |
+
BALT.US,D,20210907,000000,25.83,25.84,25.815,25.815,1094,0
|
| 48 |
+
BALT.US,D,20210908,000000,25.8299,25.83,25.79,25.81,24221,0
|
| 49 |
+
BALT.US,D,20210909,000000,25.81,25.8163,25.81,25.81,300,0
|
| 50 |
+
BALT.US,D,20210910,000000,25.8399,25.84,25.81,25.81,9938,0
|
| 51 |
+
BALT.US,D,20210913,000000,25.81,25.81,25.81,25.81,19,0
|
| 52 |
+
BALT.US,D,20210914,000000,25.81,25.82,25.8071,25.8147,1733,0
|
| 53 |
+
BALT.US,D,20210915,000000,25.83,25.83,25.82,25.82,2856,0
|
| 54 |
+
BALT.US,D,20210916,000000,25.81,25.83,25.81,25.81,1181,0
|
| 55 |
+
BALT.US,D,20210917,000000,25.82,25.83,25.815,25.815,1085,0
|
| 56 |
+
BALT.US,D,20210920,000000,25.78,25.78,25.74,25.7508,71010,0
|
| 57 |
+
BALT.US,D,20210921,000000,25.81,25.82,25.8,25.805,3688,0
|
| 58 |
+
BALT.US,D,20210922,000000,25.795,25.795,25.795,25.795,177,0
|
| 59 |
+
BALT.US,D,20210923,000000,25.8134,25.83,25.81,25.8102,1372,0
|
| 60 |
+
BALT.US,D,20210924,000000,25.83,25.84,25.815,25.815,9156,0
|
| 61 |
+
BALT.US,D,20210927,000000,25.84,25.85,25.8254,25.84,9718,0
|
| 62 |
+
BALT.US,D,20210928,000000,25.81,25.82,25.8,25.81,12822,0
|
| 63 |
+
BALT.US,D,20210929,000000,25.8299,25.8299,25.81,25.81,2241,0
|
| 64 |
+
BALT.US,D,20210930,000000,25.83,25.83,25.78,25.8105,95069,0
|
| 65 |
+
BALT.US,D,20211001,000000,26.36,26.36,25.7,25.758,114971,0
|
| 66 |
+
BALT.US,D,20211004,000000,25.71,25.73,25.6799,25.6889,416167,0
|
| 67 |
+
BALT.US,D,20211005,000000,25.71,25.75,25.71,25.72,9108,0
|
| 68 |
+
BALT.US,D,20211006,000000,25.71,25.74,25.69,25.7384,31124,0
|
| 69 |
+
BALT.US,D,20211007,000000,25.7899,25.79,25.77,25.78,28979,0
|
| 70 |
+
BALT.US,D,20211008,000000,25.765,25.79,25.765,25.77,11638,0
|
| 71 |
+
BALT.US,D,20211011,000000,25.77,25.805,25.762,25.762,23257,0
|
| 72 |
+
BALT.US,D,20211012,000000,25.77,25.78,25.7602,25.77,9476,0
|
| 73 |
+
BALT.US,D,20211013,000000,25.77,25.7824,25.763,25.775,9824,0
|
| 74 |
+
BALT.US,D,20211014,000000,25.82,25.82,25.8,25.805,3334,0
|
| 75 |
+
BALT.US,D,20211015,000000,25.825,25.825,25.825,25.825,40,0
|
| 76 |
+
BALT.US,D,20211018,000000,25.8299,25.84,25.815,25.815,3008,0
|
| 77 |
+
BALT.US,D,20211019,000000,25.85,25.87,25.83,25.855,18107,0
|
| 78 |
+
BALT.US,D,20211020,000000,25.86,25.86,25.84,25.845,7901,0
|
| 79 |
+
BALT.US,D,20211021,000000,25.8599,25.8599,25.845,25.845,540,0
|
| 80 |
+
BALT.US,D,20211022,000000,25.87,25.87,25.87,25.87,3065,0
|
| 81 |
+
BALT.US,D,20211025,000000,25.87,25.87,25.8482,25.865,67198,0
|
| 82 |
+
BALT.US,D,20211026,000000,25.873,25.88,25.855,25.87,31105,0
|
| 83 |
+
BALT.US,D,20211027,000000,25.87,25.87,25.8491,25.8491,8810,0
|
| 84 |
+
BALT.US,D,20211028,000000,25.87,25.8795,25.85,25.855,19360,0
|
| 85 |
+
BALT.US,D,20211029,000000,25.86,25.88,25.855,25.8643,3192,0
|
| 86 |
+
BALT.US,D,20211101,000000,25.84,25.8599,25.82,25.85,16648,0
|
| 87 |
+
BALT.US,D,20211102,000000,25.8899,25.8899,25.87,25.87,672,0
|
| 88 |
+
BALT.US,D,20211103,000000,25.87,25.9,25.86,25.88,22006,0
|
| 89 |
+
BALT.US,D,20211104,000000,25.88,25.91,25.88,25.885,38320,0
|
| 90 |
+
BALT.US,D,20211105,000000,25.91,25.91,25.88,25.88,16360,0
|
| 91 |
+
BALT.US,D,20211108,000000,25.91,25.91,25.885,25.885,7484,0
|
| 92 |
+
BALT.US,D,20211109,000000,25.88,25.91,25.88,25.89,10058,0
|
| 93 |
+
BALT.US,D,20211110,000000,25.89,25.9,25.8762,25.885,17888,0
|
| 94 |
+
BALT.US,D,20211111,000000,25.8899,25.92,25.8899,25.915,10872,0
|
| 95 |
+
BALT.US,D,20211112,000000,25.89,25.9,25.86,25.88,70546,0
|
| 96 |
+
BALT.US,D,20211115,000000,25.88,25.9,25.8601,25.875,13555,0
|
| 97 |
+
BALT.US,D,20211116,000000,25.89,25.95,25.88,25.91,19487,0
|
| 98 |
+
BALT.US,D,20211117,000000,25.91,25.9196,25.895,25.895,2137,0
|
| 99 |
+
BALT.US,D,20211118,000000,25.91,25.92,25.9073,25.91,18095,0
|
| 100 |
+
BALT.US,D,20211119,000000,25.91,25.91,25.89,25.89,3957,0
|
| 101 |
+
BALT.US,D,20211122,000000,25.9,25.9,25.8765,25.8765,5146,0
|
| 102 |
+
BALT.US,D,20211123,000000,25.8808,25.8899,25.87,25.8899,3343,0
|
| 103 |
+
BALT.US,D,20211124,000000,25.89,25.89,25.8826,25.89,1002,0
|
| 104 |
+
BALT.US,D,20211126,000000,25.83,25.87,25.83,25.85,5002,0
|
| 105 |
+
BALT.US,D,20211129,000000,25.89,25.9,25.85,25.88,13557,0
|
| 106 |
+
BALT.US,D,20211130,000000,25.87,25.89,25.85,25.87,37515,0
|
| 107 |
+
BALT.US,D,20211201,000000,25.9,25.9,25.8448,25.8448,16750,0
|
| 108 |
+
BALT.US,D,20211202,000000,25.84,25.88,25.83,25.86,17379,0
|
| 109 |
+
BALT.US,D,20211203,000000,25.86,25.88,25.82,25.8398,10009,0
|
| 110 |
+
BALT.US,D,20211206,000000,25.87,25.88,25.84,25.86,11665,0
|
| 111 |
+
BALT.US,D,20211207,000000,25.9,25.9,25.875,25.8902,5097,0
|
| 112 |
+
BALT.US,D,20211208,000000,25.9,25.9123,25.9,25.91,3986,0
|
| 113 |
+
BALT.US,D,20211209,000000,25.9098,25.915,25.9098,25.915,2414,0
|
| 114 |
+
BALT.US,D,20211210,000000,25.92,25.9299,25.9,25.915,3224,0
|
| 115 |
+
BALT.US,D,20211213,000000,25.95,25.95,25.8804,25.8804,7428,0
|
| 116 |
+
BALT.US,D,20211214,000000,25.92,25.92,25.88,25.895,5175,0
|
| 117 |
+
BALT.US,D,20211215,000000,25.895,25.93,25.87,25.905,13100,0
|
| 118 |
+
BALT.US,D,20211216,000000,25.91,25.9299,25.905,25.92,19675,0
|
| 119 |
+
BALT.US,D,20211217,000000,25.89,25.9,25.87,25.9,11663,0
|
| 120 |
+
BALT.US,D,20211220,000000,25.9,25.9,25.8782,25.8782,3245,0
|
| 121 |
+
BALT.US,D,20211221,000000,26.03,26.09,25.89,25.89,112914,0
|
| 122 |
+
BALT.US,D,20211222,000000,25.93,25.95,25.929,25.94,300827,0
|
| 123 |
+
BALT.US,D,20211223,000000,25.93,25.99,25.92,25.94,52523,0
|
| 124 |
+
BALT.US,D,20211227,000000,25.93,25.93,25.8,25.925,9583,0
|
| 125 |
+
BALT.US,D,20211228,000000,25.9382,25.9382,25.92,25.92,28710,0
|
| 126 |
+
BALT.US,D,20211229,000000,25.93,25.94,25.92,25.93,35227,0
|
| 127 |
+
BALT.US,D,20211230,000000,25.93,25.93,25.915,25.9152,233578,0
|
| 128 |
+
BALT.US,D,20211231,000000,25.91,25.95,25.89,25.93,536140,0
|
| 129 |
+
BALT.US,D,20220103,000000,25.925,25.95,25.83,25.945,96348,0
|
| 130 |
+
BALT.US,D,20220104,000000,25.9699,25.9699,25.92,25.95,204057,0
|
| 131 |
+
BALT.US,D,20220105,000000,25.9273,25.95,25.88,25.89,68008,0
|
| 132 |
+
BALT.US,D,20220106,000000,25.88,25.89,25.83,25.84,108975,0
|
| 133 |
+
BALT.US,D,20220107,000000,25.8575,25.9,25.8518,25.88,61959,0
|
| 134 |
+
BALT.US,D,20220110,000000,25.79,25.89,25.78,25.89,7282,0
|
| 135 |
+
BALT.US,D,20220111,000000,25.85,25.93,25.8473,25.92,44329,0
|
| 136 |
+
BALT.US,D,20220112,000000,25.9215,25.9396,25.91,25.9124,31254,0
|
| 137 |
+
BALT.US,D,20220113,000000,25.92,25.939,25.88,25.88,41759,0
|
| 138 |
+
BALT.US,D,20220114,000000,25.87,25.9,25.8344,25.9,20069,0
|
| 139 |
+
BALT.US,D,20220118,000000,25.87,25.87,25.81,25.83,26746,0
|
| 140 |
+
BALT.US,D,20220119,000000,25.84,25.85,25.8,25.8,121548,0
|
| 141 |
+
BALT.US,D,20220120,000000,25.8,25.84,25.735,25.74,39432,0
|
| 142 |
+
BALT.US,D,20220121,000000,25.72,25.73,25.6497,25.6502,52027,0
|
| 143 |
+
BALT.US,D,20220124,000000,25.55,25.63,25.35,25.63,58129,0
|
| 144 |
+
BALT.US,D,20220125,000000,25.51,25.631,25.5079,25.55,85963,0
|
| 145 |
+
BALT.US,D,20220126,000000,25.699,25.699,25.56,25.62,71029,0
|
| 146 |
+
BALT.US,D,20220127,000000,25.61,25.669,25.55,25.5777,21320,0
|
| 147 |
+
BALT.US,D,20220128,000000,25.595,25.67,25.54,25.67,314717,0
|
| 148 |
+
BALT.US,D,20220131,000000,25.7115,25.81,25.7115,25.81,158705,0
|
| 149 |
+
BALT.US,D,20220201,000000,25.78,25.83,25.76,25.83,48318,0
|
| 150 |
+
BALT.US,D,20220202,000000,25.85,25.87,25.8,25.87,29980,0
|
| 151 |
+
BALT.US,D,20220203,000000,25.82,25.82,25.7741,25.78,30796,0
|
| 152 |
+
BALT.US,D,20220204,000000,25.86,25.86,25.739,25.81,37187,0
|
| 153 |
+
BALT.US,D,20220207,000000,25.81,25.84,25.7861,25.82,73562,0
|
| 154 |
+
BALT.US,D,20220208,000000,25.792,25.85,25.792,25.84,20076,0
|
| 155 |
+
BALT.US,D,20220209,000000,25.8501,25.89,25.8501,25.88,28230,0
|
| 156 |
+
BALT.US,D,20220210,000000,25.84,25.88,25.8,25.815,29806,0
|
| 157 |
+
BALT.US,D,20220211,000000,25.829,25.829,25.69,25.76,26448,0
|
| 158 |
+
BALT.US,D,20220214,000000,25.7201,25.75,25.6773,25.74,49049,0
|
| 159 |
+
BALT.US,D,20220215,000000,25.775,25.81,25.7699,25.8,17780,0
|
| 160 |
+
BALT.US,D,20220216,000000,25.8,25.83,25.78,25.825,39319,0
|
| 161 |
+
BALT.US,D,20220217,000000,25.79,25.81,25.75,25.755,74928,0
|
| 162 |
+
BALT.US,D,20220218,000000,25.75,25.75,25.71,25.74,246949,0
|
| 163 |
+
BALT.US,D,20220222,000000,25.725,25.74,25.675,25.72,23681,0
|
| 164 |
+
BALT.US,D,20220223,000000,25.76,25.76,25.68,25.69,71155,0
|
| 165 |
+
BALT.US,D,20220224,000000,25.55,25.75,25.55,25.69,51927,0
|
| 166 |
+
BALT.US,D,20220225,000000,25.74,25.8,25.74,25.8,10119,0
|
| 167 |
+
BALT.US,D,20220228,000000,25.76,25.79,25.73,25.79,13715,0
|
| 168 |
+
BALT.US,D,20220301,000000,25.7799,25.78,25.7,25.7115,29026,0
|
| 169 |
+
BALT.US,D,20220302,000000,25.72,25.799,25.72,25.78,69901,0
|
| 170 |
+
BALT.US,D,20220303,000000,25.8,25.81,25.77,25.79,34263,0
|
| 171 |
+
BALT.US,D,20220304,000000,25.749,25.77,25.7,25.77,16681,0
|
| 172 |
+
BALT.US,D,20220307,000000,25.76,25.76,25.7,25.71,311307,0
|
| 173 |
+
BALT.US,D,20220308,000000,25.69,25.77,25.66,25.71,115473,0
|
| 174 |
+
BALT.US,D,20220309,000000,25.77,25.8169,25.7621,25.8,81819,0
|
| 175 |
+
BALT.US,D,20220310,000000,25.76,25.8,25.745,25.8,25603,0
|
| 176 |
+
BALT.US,D,20220311,000000,25.8,25.82,25.789,25.8,29689,0
|
| 177 |
+
BALT.US,D,20220314,000000,25.79,25.79,25.77,25.78,12937,0
|
| 178 |
+
BALT.US,D,20220315,000000,25.795,25.84,25.7801,25.84,49465,0
|
| 179 |
+
BALT.US,D,20220316,000000,25.8525,25.88,25.8237,25.88,29419,0
|
| 180 |
+
BALT.US,D,20220317,000000,25.8422,25.87,25.84,25.87,10552,0
|
| 181 |
+
BALT.US,D,20220318,000000,25.87,25.88,25.85,25.87,26987,0
|
| 182 |
+
BALT.US,D,20220321,000000,25.87,25.88,25.8401,25.87,60779,0
|
| 183 |
+
BALT.US,D,20220322,000000,25.8799,25.8799,25.84,25.85,330651,0
|
| 184 |
+
BALT.US,D,20220323,000000,25.8568,25.87,25.849,25.87,6861,0
|
| 185 |
+
BALT.US,D,20220324,000000,25.88,25.88,25.85,25.88,34241,0
|
| 186 |
+
BALT.US,D,20220325,000000,25.88,25.88,25.8611,25.88,12425,0
|
| 187 |
+
BALT.US,D,20220328,000000,25.865,25.88,25.859,25.88,16749,0
|
| 188 |
+
BALT.US,D,20220329,000000,25.88,25.88,25.85,25.87,283712,0
|
| 189 |
+
BALT.US,D,20220330,000000,25.9,25.9,25.86,25.89,97142,0
|
| 190 |
+
BALT.US,D,20220331,000000,25.8899,25.89,25.86,25.87,75490,0
|
| 191 |
+
BALT.US,D,20220401,000000,25.87,25.87,25.8221,25.86,58648,0
|
| 192 |
+
BALT.US,D,20220404,000000,25.82,25.86,25.82,25.86,209384,0
|
| 193 |
+
BALT.US,D,20220405,000000,25.86,25.88,25.83,25.83,13818,0
|
| 194 |
+
BALT.US,D,20220406,000000,25.82,25.83,25.7524,25.83,19205,0
|
| 195 |
+
BALT.US,D,20220407,000000,25.7801,25.85,25.78,25.835,24902,0
|
| 196 |
+
BALT.US,D,20220408,000000,25.84,25.85,25.79,25.83,8362,0
|
| 197 |
+
BALT.US,D,20220411,000000,25.83,25.84,25.78,25.79,34921,0
|
| 198 |
+
BALT.US,D,20220412,000000,25.7892,25.809,25.745,25.78,47564,0
|
| 199 |
+
BALT.US,D,20220413,000000,25.76,25.82,25.76,25.82,29421,0
|
| 200 |
+
BALT.US,D,20220414,000000,25.8,25.83,25.775,25.79,33063,0
|
| 201 |
+
BALT.US,D,20220418,000000,25.79,25.8,25.7661,25.8,26636,0
|
| 202 |
+
BALT.US,D,20220419,000000,25.7861,25.86,25.7861,25.86,29573,0
|
| 203 |
+
BALT.US,D,20220420,000000,25.82,25.8793,25.82,25.86,18149,0
|
| 204 |
+
BALT.US,D,20220421,000000,25.875,25.9,25.8091,25.83,120008,0
|
| 205 |
+
BALT.US,D,20220422,000000,25.78,25.79,25.6891,25.7,121879,0
|
| 206 |
+
BALT.US,D,20220425,000000,25.67,25.73,25.61,25.73,112193,0
|
| 207 |
+
BALT.US,D,20220426,000000,25.69,25.69,25.58,25.59,61166,0
|
| 208 |
+
BALT.US,D,20220427,000000,25.51,25.6496,25.51,25.59,31184,0
|
| 209 |
+
BALT.US,D,20220428,000000,25.62,25.72,25.599,25.7,18305,0
|
| 210 |
+
BALT.US,D,20220429,000000,25.64,25.65,25.52,25.54,28573,0
|
| 211 |
+
BALT.US,D,20220502,000000,25.569,25.569,25.43,25.5434,63582,0
|
| 212 |
+
BALT.US,D,20220503,000000,25.54,25.62,25.54,25.61,59359,0
|
| 213 |
+
BALT.US,D,20220504,000000,25.61,25.75,25.5699,25.75,23211,0
|
| 214 |
+
BALT.US,D,20220505,000000,25.67,25.67,25.5333,25.6,101200,0
|
| 215 |
+
BALT.US,D,20220506,000000,25.48,25.6,25.4701,25.5994,52150,0
|
| 216 |
+
BALT.US,D,20220509,000000,25.54,25.54,25.38,25.44,28962,0
|
| 217 |
+
BALT.US,D,20220510,000000,25.5,25.53,25.4,25.45,43666,0
|
| 218 |
+
BALT.US,D,20220511,000000,25.4001,25.55,25.4001,25.42,40047,0
|
| 219 |
+
BALT.US,D,20220512,000000,25.2809,25.45,25.27,25.44,488095,0
|
| 220 |
+
BALT.US,D,20220513,000000,25.46,25.58,25.4301,25.58,20482,0
|
| 221 |
+
BALT.US,D,20220516,000000,25.58,25.6,25.54,25.59,15073,0
|
| 222 |
+
BALT.US,D,20220517,000000,25.6187,25.69,25.61,25.68,20211,0
|
| 223 |
+
BALT.US,D,20220518,000000,25.62,25.63,25.49,25.52,27498,0
|
| 224 |
+
BALT.US,D,20220519,000000,25.47,25.54,25.435,25.49,19377,0
|
| 225 |
+
BALT.US,D,20220520,000000,25.59,25.59,25.37,25.4415,12949,0
|
| 226 |
+
BALT.US,D,20220523,000000,25.58,25.61,25.53,25.5853,35745,0
|
| 227 |
+
BALT.US,D,20220524,000000,25.54,25.6,25.45,25.5713,21099,0
|
| 228 |
+
BALT.US,D,20220525,000000,25.47,25.64,25.47,25.625,27275,0
|
| 229 |
+
BALT.US,D,20220526,000000,25.66,25.72,25.635,25.71,45441,0
|
| 230 |
+
BALT.US,D,20220527,000000,25.73,25.78,25.7059,25.78,36891,0
|
| 231 |
+
BALT.US,D,20220531,000000,25.749,25.779,25.7,25.76,42229,0
|
| 232 |
+
BALT.US,D,20220601,000000,25.7256,25.77,25.7001,25.72,114492,0
|
| 233 |
+
BALT.US,D,20220602,000000,25.78,25.79,25.7151,25.75,70341,0
|
| 234 |
+
BALT.US,D,20220603,000000,25.76,25.76,25.73,25.76,11809,0
|
| 235 |
+
BALT.US,D,20220606,000000,25.7761,25.79,25.75,25.76,24231,0
|
| 236 |
+
BALT.US,D,20220607,000000,25.78,25.81,25.765,25.77,21174,0
|
| 237 |
+
BALT.US,D,20220608,000000,25.8,25.8,25.76,25.79,41136,0
|
| 238 |
+
BALT.US,D,20220609,000000,25.77,25.79,25.74,25.7449,17409,0
|
| 239 |
+
BALT.US,D,20220610,000000,25.73,25.75,25.67,25.71,104933,0
|
| 240 |
+
BALT.US,D,20220613,000000,25.46,25.6,25.45,25.47,28138,0
|
| 241 |
+
BALT.US,D,20220614,000000,25.54,25.54,25.41,25.53,29341,0
|
| 242 |
+
BALT.US,D,20220615,000000,25.6,25.68,25.53,25.59,147420,0
|
| 243 |
+
BALT.US,D,20220616,000000,25.51,25.51,25.33,25.39,55851,0
|
| 244 |
+
BALT.US,D,20220617,000000,25.43,25.53,25.36,25.48,35180,0
|
| 245 |
+
BALT.US,D,20220621,000000,25.64,25.71,25.64,25.7,45835,0
|
| 246 |
+
BALT.US,D,20220622,000000,25.67,25.75,25.65,25.7,27775,0
|
| 247 |
+
BALT.US,D,20220623,000000,25.73,25.75,25.69,25.75,32290,0
|
| 248 |
+
BALT.US,D,20220624,000000,25.81,25.84,25.8,25.82,289020,0
|
| 249 |
+
BALT.US,D,20220627,000000,25.83,25.8342,25.8061,25.825,155621,0
|
| 250 |
+
BALT.US,D,20220628,000000,25.83,25.83,25.8,25.81,56204,0
|
| 251 |
+
BALT.US,D,20220629,000000,25.82,25.82,25.7801,25.82,369167,0
|
| 252 |
+
BALT.US,D,20220630,000000,25.7973,25.84,25.7973,25.83,254170,0
|
| 253 |
+
BALT.US,D,20220701,000000,25.85,25.92,25.75,25.88,160669,0
|
| 254 |
+
BALT.US,D,20220705,000000,25.81,25.88,25.76,25.88,108419,0
|
| 255 |
+
BALT.US,D,20220706,000000,25.86,25.932,25.82,25.89,31739,0
|
| 256 |
+
BALT.US,D,20220707,000000,25.93,25.96,25.8901,25.94,59313,0
|
| 257 |
+
BALT.US,D,20220708,000000,25.88,25.98,25.88,25.97,87207,0
|
| 258 |
+
BALT.US,D,20220711,000000,25.89,25.93,25.8881,25.91,43357,0
|
| 259 |
+
BALT.US,D,20220712,000000,25.89,25.92,25.8581,25.8791,22084,0
|
| 260 |
+
BALT.US,D,20220713,000000,25.81,25.9,25.8,25.86,45789,0
|
| 261 |
+
BALT.US,D,20220714,000000,25.81,25.89,25.78,25.85,78837,0
|
| 262 |
+
BALT.US,D,20220715,000000,25.92,25.92,25.895,25.9198,7821,0
|
| 263 |
+
BALT.US,D,20220718,000000,25.9433,26.065,25.9,25.91,150890,0
|
| 264 |
+
BALT.US,D,20220719,000000,25.96,26.02,25.93,26.02,33137,0
|
| 265 |
+
BALT.US,D,20220720,000000,25.93,26.0438,25.93,26.02,65974,0
|
| 266 |
+
BALT.US,D,20220721,000000,25.98,26.05,25.98,26.03,18874,0
|
| 267 |
+
BALT.US,D,20220722,000000,26.0568,26.0568,26.02,26.03,55371,0
|
| 268 |
+
BALT.US,D,20220725,000000,26.05,26.05,26.0175,26.05,16942,0
|
| 269 |
+
BALT.US,D,20220726,000000,26.0199,26.0399,25.9904,26.0102,16135,0
|
| 270 |
+
BALT.US,D,20220727,000000,26.08,26.1182,26.02,26.11,24680,0
|
| 271 |
+
BALT.US,D,20220728,000000,26.09,26.14,26.08,26.11,421731,0
|
| 272 |
+
BALT.US,D,20220729,000000,26.148,26.1556,26.11,26.13,66709,0
|
| 273 |
+
BALT.US,D,20220801,000000,26.15,26.17,26.1294,26.15,45674,0
|
| 274 |
+
BALT.US,D,20220802,000000,26.11,26.1397,26.1,26.1,74306,0
|
| 275 |
+
BALT.US,D,20220803,000000,26.11,26.18,26.11,26.18,26653,0
|
| 276 |
+
BALT.US,D,20220804,000000,26.14,26.18,26.14,26.14,35565,0
|
| 277 |
+
BALT.US,D,20220805,000000,26.16,26.19,26.14,26.19,90749,0
|
| 278 |
+
BALT.US,D,20220808,000000,26.1601,26.219,26.1601,26.2,39480,0
|
| 279 |
+
BALT.US,D,20220809,000000,26.2,26.2,26.1579,26.17,22481,0
|
| 280 |
+
BALT.US,D,20220810,000000,26.1901,26.24,26.1901,26.22,31218,0
|
| 281 |
+
BALT.US,D,20220811,000000,26.2399,26.2399,26.2,26.23,12459,0
|
| 282 |
+
BALT.US,D,20220812,000000,26.21,26.26,26.21,26.22,74471,0
|
| 283 |
+
BALT.US,D,20220815,000000,26.21,26.27,26.21,26.27,82654,0
|
| 284 |
+
BALT.US,D,20220816,000000,26.232,26.27,26.232,26.27,24829,0
|
| 285 |
+
BALT.US,D,20220817,000000,26.26,26.27,26.23,26.27,87263,0
|
| 286 |
+
BALT.US,D,20220818,000000,26.2401,26.29,26.2401,26.27,45046,0
|
| 287 |
+
BALT.US,D,20220819,000000,26.28,26.28,26.2401,26.26,16619,0
|
| 288 |
+
BALT.US,D,20220822,000000,26.24,26.26,26.19,26.19,40081,0
|
| 289 |
+
BALT.US,D,20220823,000000,26.2,26.22,26.18,26.18,20872,0
|
| 290 |
+
BALT.US,D,20220824,000000,26.215,26.23,26.2,26.2,27438,0
|
| 291 |
+
BALT.US,D,20220825,000000,26.23,26.28,26.23,26.28,38399,0
|
| 292 |
+
BALT.US,D,20220826,000000,26.2412,26.25,26.21,26.22,18012,0
|
| 293 |
+
BALT.US,D,20220829,000000,26.2,26.2,26.16,26.2,40304,0
|
| 294 |
+
BALT.US,D,20220830,000000,26.1849,26.1849,26.1,26.15,75902,0
|
| 295 |
+
BALT.US,D,20220831,000000,26.18,26.1899,26.16,26.17,63239,0
|
| 296 |
+
BALT.US,D,20220901,000000,26.15,26.155,26.09,26.15,154790,0
|
| 297 |
+
BALT.US,D,20220902,000000,26.22,26.22,26.12,26.12,25979,0
|
| 298 |
+
BALT.US,D,20220906,000000,26.11,26.155,26.1,26.1,18010,0
|
| 299 |
+
BALT.US,D,20220907,000000,26.14,26.22,26.14,26.21,25047,0
|
| 300 |
+
BALT.US,D,20220908,000000,26.16,26.24,26.16,26.24,18314,0
|
| 301 |
+
BALT.US,D,20220909,000000,26.23,26.31,26.23,26.26,104002,0
|
| 302 |
+
BALT.US,D,20220912,000000,26.31,26.31,26.2761,26.28,16638,0
|
| 303 |
+
BALT.US,D,20220913,000000,26.23,26.25,26.1701,26.2,28892,0
|
| 304 |
+
BALT.US,D,20220914,000000,26.2,26.209,26.16,26.1951,7573,0
|
| 305 |
+
BALT.US,D,20220915,000000,26.16,26.1935,26.1209,26.17,29464,0
|
| 306 |
+
BALT.US,D,20220916,000000,26.09,26.12,26.065,26.1,28768,0
|
| 307 |
+
BALT.US,D,20220919,000000,26.1,26.17,26.096,26.1597,32100,0
|
| 308 |
+
BALT.US,D,20220920,000000,26.1204,26.13,26.07,26.1,184629,0
|
| 309 |
+
BALT.US,D,20220921,000000,26.1599,26.17,26.03,26.04,58303,0
|
| 310 |
+
BALT.US,D,20220922,000000,25.97,26,25.9433,25.97,19922,0
|
| 311 |
+
BALT.US,D,20220923,000000,25.87,25.89,25.82,25.89,276296,0
|
| 312 |
+
BALT.US,D,20220926,000000,25.8101,25.86,25.8,25.83,179946,0
|
| 313 |
+
BALT.US,D,20220927,000000,25.841,25.85,25.79,25.81,79841,0
|
| 314 |
+
BALT.US,D,20220928,000000,25.7806,25.878,25.7806,25.84,380388,0
|
| 315 |
+
BALT.US,D,20220929,000000,25.78,25.78,25.7201,25.78,75556,0
|
| 316 |
+
BALT.US,D,20220930,000000,25.78,25.855,25.74,25.79,590890,0
|
| 317 |
+
BALT.US,D,20221003,000000,26.06,26.06,25.785,25.89,249467,0
|
| 318 |
+
BALT.US,D,20221004,000000,25.96,26.01,25.9443,25.98,148195,0
|
| 319 |
+
BALT.US,D,20221005,000000,25.97,25.99,25.9206,25.98,24778,0
|
| 320 |
+
BALT.US,D,20221006,000000,25.93,25.965,25.9201,25.93,90354,0
|
| 321 |
+
BALT.US,D,20221007,000000,25.92,25.92,25.805,25.84,83307,0
|
| 322 |
+
BALT.US,D,20221010,000000,25.81,25.82,25.76,25.81,63628,0
|
| 323 |
+
BALT.US,D,20221011,000000,25.75,25.875,25.704,25.77,1021446,0
|
| 324 |
+
BALT.US,D,20221012,000000,25.75,25.79,25.74,25.76,59463,0
|
| 325 |
+
BALT.US,D,20221013,000000,25.67,25.895,25.64,25.87,68190,0
|
| 326 |
+
BALT.US,D,20221014,000000,25.89,25.89,25.7601,25.79,59924,0
|
| 327 |
+
BALT.US,D,20221017,000000,25.88,25.91,25.87,25.9,81527,0
|
| 328 |
+
BALT.US,D,20221018,000000,25.98,25.98,25.9,25.92,30694,0
|
| 329 |
+
BALT.US,D,20221019,000000,25.92,25.956,25.8855,25.93,44866,0
|
| 330 |
+
BALT.US,D,20221020,000000,25.89,25.95,25.88,25.8871,61169,0
|
| 331 |
+
BALT.US,D,20221021,000000,25.88,26.03,25.8601,26.0201,39600,0
|
| 332 |
+
BALT.US,D,20221024,000000,26.02,26.07,26.0001,26.06,56793,0
|
| 333 |
+
BALT.US,D,20221025,000000,26.06,26.1,26.0101,26.0926,83413,0
|
| 334 |
+
BALT.US,D,20221026,000000,26.08,26.17,26.07,26.14,356915,0
|
| 335 |
+
BALT.US,D,20221027,000000,26.14,26.15,26.0873,26.12,41087,0
|
| 336 |
+
BALT.US,D,20221028,000000,26.16,26.2291,26.105,26.22,72774,0
|
| 337 |
+
BALT.US,D,20221031,000000,26.14,26.18,26.13,26.15,42149,0
|
| 338 |
+
BALT.US,D,20221101,000000,26.185,26.2099,26.131,26.17,289341,0
|
| 339 |
+
BALT.US,D,20221102,000000,26.145,26.2,26.09,26.12,237559,0
|
| 340 |
+
BALT.US,D,20221103,000000,26.08,26.08,26.0531,26.06,22234,0
|
| 341 |
+
BALT.US,D,20221104,000000,26.1115,26.15,26.0549,26.14,23186,0
|
| 342 |
+
BALT.US,D,20221107,000000,26.12,26.19,26.1101,26.19,31123,0
|
| 343 |
+
BALT.US,D,20221108,000000,26.16,26.22,26.16,26.1908,93279,0
|
| 344 |
+
BALT.US,D,20221109,000000,26.17,26.17,26.1,26.13,62632,0
|
| 345 |
+
BALT.US,D,20221110,000000,26.3,26.32,26.23,26.31,45980,0
|
| 346 |
+
BALT.US,D,20221111,000000,26.303,26.35,26.28,26.31,49091,0
|
| 347 |
+
BALT.US,D,20221114,000000,26.33,26.34,26.3,26.3,34998,0
|
| 348 |
+
BALT.US,D,20221115,000000,26.38,26.38,26.3,26.33,32229,0
|
| 349 |
+
BALT.US,D,20221116,000000,26.3233,26.35,26.3,26.34,25105,0
|
| 350 |
+
BALT.US,D,20221117,000000,26.28,26.34,26.28,26.3147,33714,0
|
| 351 |
+
BALT.US,D,20221118,000000,26.38,26.38,26.3345,26.37,44255,0
|
| 352 |
+
BALT.US,D,20221121,000000,26.3431,26.3708,26.34,26.37,55964,0
|
| 353 |
+
BALT.US,D,20221122,000000,26.39,26.41,26.375,26.41,39634,0
|
| 354 |
+
BALT.US,D,20221123,000000,26.3704,26.42,26.3701,26.4166,20065,0
|
| 355 |
+
BALT.US,D,20221125,000000,26.41,26.41,26.3901,26.4099,12613,0
|
| 356 |
+
BALT.US,D,20221128,000000,26.415,26.42,26.3739,26.3952,52544,0
|
| 357 |
+
BALT.US,D,20221129,000000,26.4199,26.4199,26.3911,26.41,21568,0
|
| 358 |
+
BALT.US,D,20221130,000000,26.43,26.47,26.38,26.45,62749,0
|
| 359 |
+
BALT.US,D,20221201,000000,26.42,26.5,26.42,26.47,397621,0
|
| 360 |
+
BALT.US,D,20221202,000000,26.42,26.48,26.42,26.4717,30437,0
|
| 361 |
+
BALT.US,D,20221205,000000,26.4401,26.46,26.43,26.46,61342,0
|
| 362 |
+
BALT.US,D,20221206,000000,26.48,26.48,26.42,26.44,33517,0
|
| 363 |
+
BALT.US,D,20221207,000000,26.46,26.46,26.39,26.44,102116,0
|
| 364 |
+
BALT.US,D,20221208,000000,26.42,26.47,26.42,26.46,54375,0
|
| 365 |
+
BALT.US,D,20221209,000000,26.49,26.49,26.4401,26.47,64171,0
|
| 366 |
+
BALT.US,D,20221212,000000,26.48,26.49,26.44,26.455,95926,0
|
| 367 |
+
BALT.US,D,20221213,000000,26.55,26.55,26.4699,26.53,86431,0
|
| 368 |
+
BALT.US,D,20221214,000000,26.53,26.56,26.48,26.54,155383,0
|
| 369 |
+
BALT.US,D,20221215,000000,26.48,26.51,26.48,26.51,62638,0
|
| 370 |
+
BALT.US,D,20221216,000000,26.48,26.5,26.45,26.495,84903,0
|
| 371 |
+
BALT.US,D,20221219,000000,26.49,26.495,26.4501,26.48,36298,0
|
| 372 |
+
BALT.US,D,20221220,000000,26.43,26.51,26.43,26.5,42038,0
|
| 373 |
+
BALT.US,D,20221221,000000,26.51,26.55,26.46,26.525,161423,0
|
| 374 |
+
BALT.US,D,20221222,000000,26.54,26.54,26.425,26.47,117249,0
|
| 375 |
+
BALT.US,D,20221223,000000,26.48,26.55,26.48,26.55,90360,0
|
| 376 |
+
BALT.US,D,20221227,000000,26.52,26.55,26.52,26.545,35537,0
|
| 377 |
+
BALT.US,D,20221228,000000,26.55,26.55,26.5201,26.53,57700,0
|
| 378 |
+
BALT.US,D,20221229,000000,26.55,26.58,26.54,26.565,259220,0
|
| 379 |
+
BALT.US,D,20221230,000000,26.57,26.6,26.54,26.588,811019,0
|
| 380 |
+
BALT.US,D,20230103,000000,26.57,26.59,26.5,26.5501,600926,0
|
| 381 |
+
BALT.US,D,20230104,000000,26.55,26.61,26.5129,26.59,439808,0
|
| 382 |
+
BALT.US,D,20230105,000000,26.56,26.59,26.51,26.555,273918,0
|
| 383 |
+
BALT.US,D,20230106,000000,26.54,26.64,26.54,26.64,229077,0
|
| 384 |
+
BALT.US,D,20230109,000000,26.66,26.68,26.6001,26.635,60920,0
|
| 385 |
+
BALT.US,D,20230110,000000,26.62,26.685,26.6031,26.68,187784,0
|
| 386 |
+
BALT.US,D,20230111,000000,26.64,26.71,26.6314,26.7048,56878,0
|
| 387 |
+
BALT.US,D,20230112,000000,26.73,26.74,26.6701,26.74,28336,0
|
| 388 |
+
BALT.US,D,20230113,000000,26.7045,26.78,26.6812,26.78,23939,0
|
| 389 |
+
BALT.US,D,20230117,000000,26.84,26.84,26.739,26.76,124491,0
|
| 390 |
+
BALT.US,D,20230118,000000,26.8,26.8,26.69,26.7,94601,0
|
| 391 |
+
BALT.US,D,20230119,000000,26.71,26.72,26.66,26.69,73081,0
|
| 392 |
+
BALT.US,D,20230120,000000,26.72,26.79,26.6852,26.785,63272,0
|
| 393 |
+
BALT.US,D,20230123,000000,26.78,26.83,26.7501,26.805,34794,0
|
| 394 |
+
BALT.US,D,20230124,000000,26.79,26.82,26.75,26.81,51871,0
|
| 395 |
+
BALT.US,D,20230125,000000,26.75,26.82,26.75,26.7701,88533,0
|
| 396 |
+
BALT.US,D,20230126,000000,26.84,27.14,26.78,26.89,133179,0
|
| 397 |
+
BALT.US,D,20230127,000000,26.88,26.89,26.82,26.89,49578,0
|
| 398 |
+
BALT.US,D,20230130,000000,26.81,26.87,26.792,26.845,84012,0
|
| 399 |
+
BALT.US,D,20230131,000000,26.8206,26.88,26.81,26.87,200857,0
|
| 400 |
+
BALT.US,D,20230201,000000,26.84,27.005,26.84,26.95,68001,0
|
| 401 |
+
BALT.US,D,20230202,000000,26.97,26.97,26.88,26.95,403596,0
|
| 402 |
+
BALT.US,D,20230203,000000,26.94,27.195,26.91,26.95,90814,0
|
| 403 |
+
BALT.US,D,20230206,000000,26.93,27.005,26.88,26.955,64748,0
|
| 404 |
+
BALT.US,D,20230207,000000,26.95,26.97,26.8986,26.97,145515,0
|
| 405 |
+
BALT.US,D,20230208,000000,26.91,26.95,26.91,26.935,27890,0
|
| 406 |
+
BALT.US,D,20230209,000000,26.96,26.96,26.89,26.895,27263,0
|
| 407 |
+
BALT.US,D,20230210,000000,26.9,26.98,26.89,26.945,96975,0
|
| 408 |
+
BALT.US,D,20230213,000000,26.85,26.98,26.85,26.95,99497,0
|
| 409 |
+
BALT.US,D,20230214,000000,26.91,26.98,26.91,26.9645,47339,0
|
| 410 |
+
BALT.US,D,20230215,000000,26.97,26.98,26.93,26.9601,399768,0
|
| 411 |
+
BALT.US,D,20230216,000000,26.99,26.99,26.9201,26.9374,243126,0
|
| 412 |
+
BALT.US,D,20230217,000000,26.96,26.96,26.91,26.9349,40159,0
|
| 413 |
+
BALT.US,D,20230221,000000,26.93,27.0699,26.9,26.9175,315306,0
|
| 414 |
+
BALT.US,D,20230222,000000,26.92,26.92,26.88,26.9,51559,0
|
| 415 |
+
BALT.US,D,20230223,000000,26.94,26.94,26.9,26.92,25539,0
|
| 416 |
+
BALT.US,D,20230224,000000,26.91,26.91,26.86,26.8874,66941,0
|
| 417 |
+
BALT.US,D,20230227,000000,26.9,26.94,26.9,26.935,72193,0
|
| 418 |
+
BALT.US,D,20230228,000000,26.88,26.93,26.88,26.89,350917,0
|
| 419 |
+
BALT.US,D,20230301,000000,26.92,26.93,26.86,26.93,60783,0
|
| 420 |
+
BALT.US,D,20230302,000000,26.8699,26.95,26.85,26.935,30982,0
|
| 421 |
+
BALT.US,D,20230303,000000,26.93,27.01,26.92,27,45923,0
|
| 422 |
+
BALT.US,D,20230306,000000,27.04,27.05,26.97,27.03,78801,0
|
| 423 |
+
BALT.US,D,20230307,000000,27.04,27.04,26.92,26.935,78491,0
|
| 424 |
+
BALT.US,D,20230308,000000,26.93,26.99,26.92,26.95,63353,0
|
| 425 |
+
BALT.US,D,20230309,000000,27.01,27.01,26.856,26.856,30706,0
|
| 426 |
+
BALT.US,D,20230310,000000,26.92,26.92,26.8099,26.8249,74487,0
|
| 427 |
+
BALT.US,D,20230313,000000,26.78,26.89,26.78,26.84,46185,0
|
| 428 |
+
BALT.US,D,20230314,000000,26.91,26.94,26.8401,26.875,51933,0
|
| 429 |
+
BALT.US,D,20230315,000000,26.84,26.92,26.7981,26.91,227222,0
|
| 430 |
+
BALT.US,D,20230316,000000,26.88,27.01,26.8449,26.99,206999,0
|
| 431 |
+
BALT.US,D,20230317,000000,27.02,27.02,26.9001,26.96,71834,0
|
| 432 |
+
BALT.US,D,20230320,000000,26.98,27.01,26.9401,26.9756,108696,0
|
| 433 |
+
BALT.US,D,20230321,000000,27.07,27.09,27.001,27.09,49416,0
|
| 434 |
+
BALT.US,D,20230322,000000,27.0421,27.0999,26.972,26.983,157234,0
|
| 435 |
+
BALT.US,D,20230323,000000,27.03,27.08,26.946,27.0188,50294,0
|
| 436 |
+
BALT.US,D,20230324,000000,27.01,27.055,26.95,27.0486,63374,0
|
| 437 |
+
BALT.US,D,20230327,000000,27.16,27.16,27.09,27.1058,67521,0
|
| 438 |
+
BALT.US,D,20230328,000000,27.13,27.13,27.05,27.0902,41943,0
|
| 439 |
+
BALT.US,D,20230329,000000,27.19,27.23,27.1471,27.21,33058,0
|
| 440 |
+
BALT.US,D,20230330,000000,27.19,27.23,27.17,27.21,717658,0
|
| 441 |
+
BALT.US,D,20230331,000000,27.18,27.24,27.18,27.23,674222,0
|
| 442 |
+
BALT.US,D,20230403,000000,27.175,27.295,27.1601,27.25,613033,0
|
| 443 |
+
BALT.US,D,20230404,000000,27.18,27.22,27.17,27.19,77457,0
|
| 444 |
+
BALT.US,D,20230405,000000,27.2,27.21,27.17,27.205,78195,0
|
| 445 |
+
BALT.US,D,20230406,000000,27.22,27.25,27.1897,27.24,98819,0
|
| 446 |
+
BALT.US,D,20230410,000000,27.21,27.3,27.1801,27.2301,114685,0
|
| 447 |
+
BALT.US,D,20230411,000000,27.26,27.26,27.21,27.23,215717,0
|
| 448 |
+
BALT.US,D,20230412,000000,27.255,27.255,27.19,27.23,121987,0
|
| 449 |
+
BALT.US,D,20230413,000000,27.26,27.31,27.23,27.305,82741,0
|
| 450 |
+
BALT.US,D,20230414,000000,27.275,27.31,27.2457,27.27,132935,0
|
| 451 |
+
BALT.US,D,20230417,000000,27.275,27.33,27.26,27.32,40377,0
|
| 452 |
+
BALT.US,D,20230418,000000,27.3,27.35,27.3,27.34,80806,0
|
| 453 |
+
BALT.US,D,20230419,000000,27.32,27.37,27.29,27.36,118883,0
|
| 454 |
+
BALT.US,D,20230420,000000,27.3,27.34,27.2601,27.32,77611,0
|
| 455 |
+
BALT.US,D,20230421,000000,27.32,27.34,27.28,27.34,44755,0
|
| 456 |
+
BALT.US,D,20230424,000000,27.33,27.35,27.31,27.35,39949,0
|
| 457 |
+
BALT.US,D,20230425,000000,27.31,27.31,27.24,27.28,60104,0
|
| 458 |
+
BALT.US,D,20230426,000000,27.3,27.3,27.25,27.27,117194,0
|
| 459 |
+
BALT.US,D,20230427,000000,27.26,27.37,27.2553,27.37,112389,0
|
| 460 |
+
BALT.US,D,20230428,000000,27.36,27.43,27.3415,27.42,65366,0
|
| 461 |
+
BALT.US,D,20230501,000000,27.41,27.44,27.38,27.41,82468,0
|
| 462 |
+
BALT.US,D,20230502,000000,27.4,27.4,27.31,27.369,99749,0
|
| 463 |
+
BALT.US,D,20230503,000000,27.37,27.39,27.3115,27.3115,52749,0
|
| 464 |
+
BALT.US,D,20230504,000000,27.3,27.32,27.26,27.3,246869,0
|
| 465 |
+
BALT.US,D,20230505,000000,27.36,27.41,27.3321,27.395,37565,0
|
| 466 |
+
BALT.US,D,20230508,000000,27.36,27.42,27.36,27.41,92332,0
|
| 467 |
+
BALT.US,D,20230509,000000,27.38,27.41,27.35,27.375,156684,0
|
| 468 |
+
BALT.US,D,20230510,000000,27.39,27.43,27.3501,27.42,47037,0
|
| 469 |
+
BALT.US,D,20230511,000000,27.36,27.41,27.34,27.41,33536,0
|
| 470 |
+
BALT.US,D,20230512,000000,27.44,27.44,27.3501,27.41,49294,0
|
| 471 |
+
BALT.US,D,20230515,000000,27.43,27.45,27.3809,27.43,58500,0
|
| 472 |
+
BALT.US,D,20230516,000000,27.41,27.42,27.3653,27.3866,66075,0
|
| 473 |
+
BALT.US,D,20230517,000000,27.38,27.48,27.37,27.48,52374,0
|
| 474 |
+
BALT.US,D,20230518,000000,27.46,27.52,27.4248,27.52,53137,0
|
| 475 |
+
BALT.US,D,20230519,000000,27.53,27.54,27.48,27.53,70469,0
|
| 476 |
+
BALT.US,D,20230522,000000,27.54,27.54,27.49,27.53,101872,0
|
| 477 |
+
BALT.US,D,20230523,000000,27.51,27.52,27.44,27.46,322062,0
|
| 478 |
+
BALT.US,D,20230524,000000,27.45,27.45,27.39,27.42,108401,0
|
| 479 |
+
BALT.US,D,20230525,000000,27.49,27.5,27.4257,27.45,138191,0
|
| 480 |
+
BALT.US,D,20230526,000000,27.49,27.57,27.46,27.57,62720,0
|
| 481 |
+
BALT.US,D,20230530,000000,27.61,27.79,27.53,27.58,211482,0
|
| 482 |
+
BALT.US,D,20230531,000000,27.55,27.57,27.49,27.5,59665,0
|
| 483 |
+
BALT.US,D,20230601,000000,27.55,27.63,27.505,27.62,93260,0
|
| 484 |
+
BALT.US,D,20230602,000000,27.67,27.6799,27.6,27.67,284661,0
|
| 485 |
+
BALT.US,D,20230605,000000,27.64,27.69,27.625,27.635,43921,0
|
| 486 |
+
BALT.US,D,20230606,000000,27.68,27.6867,27.65,27.655,82098,0
|
| 487 |
+
BALT.US,D,20230607,000000,27.71,27.71,27.65,27.67,41113,0
|
| 488 |
+
BALT.US,D,20230608,000000,27.69,27.72,27.67,27.72,60468,0
|
| 489 |
+
BALT.US,D,20230609,000000,27.7,27.75,27.7,27.75,49665,0
|
| 490 |
+
BALT.US,D,20230612,000000,27.75,27.77,27.73,27.77,67587,0
|
| 491 |
+
BALT.US,D,20230613,000000,27.73,27.78,27.73,27.78,175463,0
|
| 492 |
+
BALT.US,D,20230614,000000,27.74,27.79,27.74,27.75,185410,0
|
| 493 |
+
BALT.US,D,20230615,000000,27.7999,27.8,27.76,27.775,90869,0
|
| 494 |
+
BALT.US,D,20230616,000000,27.82,27.82,27.78,27.795,60950,0
|
| 495 |
+
BALT.US,D,20230620,000000,27.83,27.85,27.79,27.83,76372,0
|
| 496 |
+
BALT.US,D,20230621,000000,27.83,27.84,27.79,27.8364,45089,0
|
| 497 |
+
BALT.US,D,20230622,000000,27.85,27.86,27.8,27.845,53133,0
|
| 498 |
+
BALT.US,D,20230623,000000,27.85,27.87,27.8322,27.87,38227,0
|
| 499 |
+
BALT.US,D,20230626,000000,27.82,27.87,27.81,27.87,39798,0
|
| 500 |
+
BALT.US,D,20230627,000000,27.86,27.8799,27.86,27.875,77470,0
|
| 501 |
+
BALT.US,D,20230628,000000,27.88,27.89,27.8408,27.875,82569,0
|
| 502 |
+
BALT.US,D,20230629,000000,27.88,27.885,27.86,27.86,47708,0
|
| 503 |
+
BALT.US,D,20230630,000000,27.89,27.9,27.865,27.89,256206,0
|
| 504 |
+
BALT.US,D,20230703,000000,27.88,27.9,27.83,27.85,337577,0
|
| 505 |
+
BALT.US,D,20230705,000000,27.88,27.89,27.82,27.88,226653,0
|
| 506 |
+
BALT.US,D,20230706,000000,27.85,27.8613,27.76,27.84,612964,0
|
| 507 |
+
BALT.US,D,20230707,000000,27.78,27.89,27.78,27.84,60711,0
|
| 508 |
+
BALT.US,D,20230710,000000,27.77,27.86,27.77,27.86,67164,0
|
| 509 |
+
BALT.US,D,20230711,000000,27.86,27.87,27.81,27.8575,168108,0
|
| 510 |
+
BALT.US,D,20230712,000000,27.98,27.98,27.89,27.94,177247,0
|
| 511 |
+
BALT.US,D,20230713,000000,27.92,27.98,27.92,27.98,68321,0
|
| 512 |
+
BALT.US,D,20230714,000000,27.97,27.9999,27.924,27.94,108600,0
|
| 513 |
+
BALT.US,D,20230717,000000,27.91,28.02,27.91,28.01,85709,0
|
| 514 |
+
BALT.US,D,20230718,000000,27.97,28.03,27.97,28.0184,52216,0
|
| 515 |
+
BALT.US,D,20230719,000000,28.02,28.0563,28.02,28.05,44403,0
|
| 516 |
+
BALT.US,D,20230720,000000,28.05,28.05,28,28,111556,0
|
| 517 |
+
BALT.US,D,20230721,000000,28.01,28.06,28.01,28.05,31777,0
|
| 518 |
+
BALT.US,D,20230724,000000,28.02,28.0833,28.02,28.03,76930,0
|
| 519 |
+
BALT.US,D,20230725,000000,28.07,28.11,28.0301,28.05,179080,0
|
| 520 |
+
BALT.US,D,20230726,000000,28.09,28.11,28.04,28.11,65192,0
|
| 521 |
+
BALT.US,D,20230727,000000,28.09,28.13,28.028,28.03,70645,0
|
| 522 |
+
BALT.US,D,20230728,000000,28.07,28.13,28.07,28.12,160319,0
|
| 523 |
+
BALT.US,D,20230731,000000,28.13,28.14,28.0901,28.14,100589,0
|
| 524 |
+
BALT.US,D,20230801,000000,28.12,28.13,28.09,28.13,64792,0
|
| 525 |
+
BALT.US,D,20230802,000000,28.09,28.09,28.02,28.06,557664,0
|
| 526 |
+
BALT.US,D,20230803,000000,28.03,28.07,28,28.05,254443,0
|
| 527 |
+
BALT.US,D,20230804,000000,28.05,28.1,27.9997,28.03,180478,0
|
| 528 |
+
BALT.US,D,20230807,000000,28.05,28.066,28.02,28.06,43602,0
|
| 529 |
+
BALT.US,D,20230808,000000,28.025,28.05,27.97,28.0467,104267,0
|
| 530 |
+
BALT.US,D,20230809,000000,28.03,28.05,27.9901,28.03,216700,0
|
| 531 |
+
BALT.US,D,20230810,000000,28.11,28.11,28.0001,28.03,55529,0
|
| 532 |
+
BALT.US,D,20230811,000000,27.986,28.039,27.986,28.03,50878,0
|
| 533 |
+
BALT.US,D,20230814,000000,28.02,28.08,28.0001,28.08,95268,0
|
| 534 |
+
BALT.US,D,20230815,000000,28.01,28.0106,27.97,27.985,48438,0
|
| 535 |
+
BALT.US,D,20230816,000000,27.99,28.01,27.9401,27.96,88530,0
|
| 536 |
+
BALT.US,D,20230817,000000,27.96,27.96,27.89,27.91,57669,0
|
| 537 |
+
BALT.US,D,20230818,000000,27.86,27.91,27.86,27.9,47078,0
|
| 538 |
+
BALT.US,D,20230821,000000,27.88,27.96,27.8722,27.95,60188,0
|
| 539 |
+
BALT.US,D,20230822,000000,27.94,27.96,27.9156,27.93,57458,0
|
| 540 |
+
BALT.US,D,20230823,000000,27.91,28.01,27.91,28,72774,0
|
| 541 |
+
BALT.US,D,20230824,000000,28.05,28.05,27.9101,27.92,77254,0
|
| 542 |
+
BALT.US,D,20230825,000000,27.95,27.9739,27.89,27.9501,108294,0
|
| 543 |
+
BALT.US,D,20230828,000000,28,28.02,27.96,28.01,64553,0
|
| 544 |
+
BALT.US,D,20230829,000000,27.9921,28.14,27.9921,28.14,108190,0
|
| 545 |
+
BALT.US,D,20230830,000000,28.14,28.17,28.12,28.17,113062,0
|
| 546 |
+
BALT.US,D,20230831,000000,28.13,28.19,28.13,28.15,65706,0
|
| 547 |
+
BALT.US,D,20230901,000000,28.21,28.21,28.14,28.16,156627,0
|
| 548 |
+
BALT.US,D,20230905,000000,28.18,28.18,28.1151,28.15,37352,0
|
| 549 |
+
BALT.US,D,20230906,000000,28.13,28.13,28.035,28.09,58401,0
|
| 550 |
+
BALT.US,D,20230907,000000,28.01,28.06,27.9928,28.06,68600,0
|
| 551 |
+
BALT.US,D,20230908,000000,28.07,28.09,28.02,28.08,67851,0
|
| 552 |
+
BALT.US,D,20230911,000000,28.14,28.15,28.0801,28.15,89287,0
|
| 553 |
+
BALT.US,D,20230912,000000,28.0878,28.14,28.0525,28.09,72502,0
|
| 554 |
+
BALT.US,D,20230913,000000,28.075,28.11,28.05,28.08,70859,0
|
| 555 |
+
BALT.US,D,20230914,000000,28.15,28.22,28.0909,28.21,203773,0
|
| 556 |
+
BALT.US,D,20230915,000000,28.11,28.14,28.0124,28.03,103277,0
|
| 557 |
+
BALT.US,D,20230918,000000,27.98,28.09,27.98,28.05,119710,0
|
| 558 |
+
BALT.US,D,20230919,000000,28.01,28.0299,27.94,28.01,154740,0
|
| 559 |
+
BALT.US,D,20230920,000000,28,28.04,27.8857,27.9,140188,0
|
| 560 |
+
BALT.US,D,20230921,000000,27.85,27.85,27.79,27.82,104418,0
|
| 561 |
+
BALT.US,D,20230922,000000,27.79,27.82,27.79,27.815,86952,0
|
| 562 |
+
BALT.US,D,20230925,000000,27.77,27.835,27.77,27.83,425161,0
|
| 563 |
+
BALT.US,D,20230926,000000,27.85,27.85,27.8001,27.825,97132,0
|
| 564 |
+
BALT.US,D,20230927,000000,27.82,27.83,27.8101,27.83,201338,0
|
| 565 |
+
BALT.US,D,20230928,000000,27.81,27.85,27.81,27.85,126857,0
|
| 566 |
+
BALT.US,D,20230929,000000,27.83,27.89,27.8,27.8,565687,0
|
| 567 |
+
BALT.US,D,20231002,000000,27.82,27.84,27.7689,27.84,322718,0
|
| 568 |
+
BALT.US,D,20231003,000000,27.76,27.8,27.72,27.75,239582,0
|
| 569 |
+
BALT.US,D,20231004,000000,27.77,27.81,27.7309,27.8084,115076,0
|
| 570 |
+
BALT.US,D,20231005,000000,27.8,27.81,27.74,27.81,126640,0
|
| 571 |
+
BALT.US,D,20231006,000000,27.73,27.88,27.72,27.88,152240,0
|
| 572 |
+
BALT.US,D,20231009,000000,27.86,27.91,27.82,27.91,159806,0
|
| 573 |
+
BALT.US,D,20231010,000000,27.87,27.96,27.87,27.92,103460,0
|
| 574 |
+
BALT.US,D,20231011,000000,27.91,27.96,27.8991,27.96,631123,0
|
| 575 |
+
BALT.US,D,20231012,000000,27.93,27.98,27.9103,27.95,121778,0
|
| 576 |
+
BALT.US,D,20231013,000000,27.96,27.97,27.86,27.92,197758,0
|
| 577 |
+
BALT.US,D,20231016,000000,27.9,27.98,27.9,27.98,99687,0
|
| 578 |
+
BALT.US,D,20231017,000000,27.97,27.99,27.91,27.98,91452,0
|
| 579 |
+
BALT.US,D,20231018,000000,27.92,27.94,27.875,27.9,186008,0
|
| 580 |
+
BALT.US,D,20231019,000000,27.88,27.91,27.854,27.88,105496,0
|
| 581 |
+
BALT.US,D,20231020,000000,27.87,27.87,27.7801,27.81,101968,0
|
| 582 |
+
BALT.US,D,20231023,000000,27.78,27.85,27.75,27.81,98932,0
|
| 583 |
+
BALT.US,D,20231024,000000,27.8,27.85,27.7901,27.85,46162,0
|
| 584 |
+
BALT.US,D,20231025,000000,27.81,27.81,27.73,27.78,192551,0
|
| 585 |
+
BALT.US,D,20231026,000000,27.75,27.75,27.68,27.69,117154,0
|
| 586 |
+
BALT.US,D,20231027,000000,27.73,27.74,27.65,27.7,284935,0
|
| 587 |
+
BALT.US,D,20231030,000000,27.69,27.76,27.69,27.76,33060,0
|
| 588 |
+
BALT.US,D,20231031,000000,27.73,27.7877,27.73,27.78,68089,0
|
| 589 |
+
BALT.US,D,20231101,000000,27.78,27.87,27.78,27.87,117203,0
|
| 590 |
+
BALT.US,D,20231102,000000,27.93,27.98,27.8803,27.98,76276,0
|
| 591 |
+
BALT.US,D,20231103,000000,28.03,28.06,27.99,27.99,148449,0
|
| 592 |
+
BALT.US,D,20231106,000000,28.06,28.08,28.01,28.08,121716,0
|
| 593 |
+
BALT.US,D,20231107,000000,28.07,28.09,28.023,28.09,206600,0
|
| 594 |
+
BALT.US,D,20231108,000000,28.09,28.11,28.03,28.07,88054,0
|
| 595 |
+
BALT.US,D,20231109,000000,28.07,28.0899,28,28.06,64300,0
|
| 596 |
+
BALT.US,D,20231110,000000,28.06,28.16,28.04,28.16,201857,0
|
| 597 |
+
BALT.US,D,20231113,000000,28.17,28.17,28.12,28.12,2718764,0
|
| 598 |
+
BALT.US,D,20231114,000000,28.22,28.27,28.21,28.26,157206,0
|
| 599 |
+
BALT.US,D,20231115,000000,28.23,28.28,28.23,28.27,126395,0
|
| 600 |
+
BALT.US,D,20231116,000000,28.22,28.28,28.22,28.28,118114,0
|
| 601 |
+
BALT.US,D,20231117,000000,28.24,28.31,28.24,28.29,77129,0
|
| 602 |
+
BALT.US,D,20231120,000000,28.27,28.34,28.27,28.34,135148,0
|
| 603 |
+
BALT.US,D,20231121,000000,28.29,28.34,28.29,28.3,117625,0
|
| 604 |
+
BALT.US,D,20231122,000000,28.35,28.36,28.325,28.35,77513,0
|
| 605 |
+
BALT.US,D,20231124,000000,28.35,28.37,28.35,28.37,23796,0
|
| 606 |
+
BALT.US,D,20231127,000000,28.37,28.39,28.3422,28.38,67567,0
|
| 607 |
+
BALT.US,D,20231128,000000,28.38,28.38,28.35,28.38,111906,0
|
| 608 |
+
BALT.US,D,20231129,000000,28.39,28.41,28.33,28.33,212522,0
|
| 609 |
+
BALT.US,D,20231130,000000,28.38,28.41,28.35,28.41,125159,0
|
| 610 |
+
BALT.US,D,20231201,000000,28.4,28.41,28.3746,28.41,159873,0
|
| 611 |
+
BALT.US,D,20231204,000000,28.4,28.41,28.3794,28.41,68963,0
|
| 612 |
+
BALT.US,D,20231205,000000,28.42,28.42,28.38,28.41,49924,0
|
| 613 |
+
BALT.US,D,20231206,000000,28.43,28.43,28.37,28.37,86262,0
|
| 614 |
+
BALT.US,D,20231207,000000,28.43,28.43,28.4,28.4,116372,0
|
| 615 |
+
BALT.US,D,20231208,000000,28.4,28.44,28.4,28.41,120862,0
|
| 616 |
+
BALT.US,D,20231211,000000,28.41,28.49,28.41,28.49,152245,0
|
| 617 |
+
BALT.US,D,20231212,000000,28.47,28.5,28.46,28.5,135672,0
|
| 618 |
+
BALT.US,D,20231213,000000,28.44,28.5,28.44,28.49,78604,0
|
| 619 |
+
BALT.US,D,20231214,000000,28.49,28.495,28.465,28.49,42513,0
|
| 620 |
+
BALT.US,D,20231215,000000,28.5,28.51,28.475,28.475,61936,0
|
| 621 |
+
BALT.US,D,20231218,000000,28.47,28.52,28.47,28.5,118994,0
|
| 622 |
+
BALT.US,D,20231219,000000,28.51,28.51,28.47,28.47,106347,0
|
| 623 |
+
BALT.US,D,20231220,000000,28.46,28.51,28.46,28.46,309254,0
|
| 624 |
+
BALT.US,D,20231221,000000,28.5,28.51,28.47,28.4879,47351,0
|
| 625 |
+
BALT.US,D,20231222,000000,28.52,28.52,28.5,28.52,59548,0
|
| 626 |
+
BALT.US,D,20231226,000000,28.54,28.54,28.5132,28.54,58490,0
|
| 627 |
+
BALT.US,D,20231227,000000,28.5364,28.54,28.51,28.54,69118,0
|
| 628 |
+
BALT.US,D,20231228,000000,28.53,28.56,28.5201,28.56,154219,0
|
| 629 |
+
BALT.US,D,20231229,000000,28.57,28.57,28.54,28.57,448298,0
|
| 630 |
+
BALT.US,D,20240102,000000,28.54,28.54,28.45,28.48,479767,0
|
| 631 |
+
BALT.US,D,20240103,000000,28.45,28.497,28.45,28.47,724642,0
|
| 632 |
+
BALT.US,D,20240104,000000,28.47,28.5,28.4301,28.46,533311,0
|
| 633 |
+
BALT.US,D,20240105,000000,28.45,28.51,28.43,28.48,214541,0
|
| 634 |
+
BALT.US,D,20240108,000000,28.48,28.57,28.48,28.57,143836,0
|
| 635 |
+
BALT.US,D,20240109,000000,28.49,28.57,28.49,28.56,106508,0
|
| 636 |
+
BALT.US,D,20240110,000000,28.56,28.61,28.55,28.6,167202,0
|
| 637 |
+
BALT.US,D,20240111,000000,28.57,28.61,28.5401,28.61,186814,0
|
| 638 |
+
BALT.US,D,20240112,000000,28.63,28.635,28.57,28.6,356682,0
|
| 639 |
+
BALT.US,D,20240116,000000,28.62,28.62,28.575,28.61,156959,0
|
| 640 |
+
BALT.US,D,20240117,000000,28.55,28.59,28.53,28.53,142402,0
|
| 641 |
+
BALT.US,D,20240118,000000,28.57,28.64,28.55,28.63,161133,0
|
| 642 |
+
BALT.US,D,20240119,000000,28.64,28.71,28.6301,28.71,147384,0
|
| 643 |
+
BALT.US,D,20240122,000000,28.73,28.75,28.7,28.73,102737,0
|
| 644 |
+
BALT.US,D,20240123,000000,28.69,28.74,28.69,28.74,83726,0
|
| 645 |
+
BALT.US,D,20240124,000000,28.79,28.7988,28.75,28.76,100741,0
|
| 646 |
+
BALT.US,D,20240125,000000,28.78,28.8,28.75,28.79,145110,0
|
| 647 |
+
BALT.US,D,20240126,000000,28.74,28.8,28.74,28.78,239222,0
|
| 648 |
+
BALT.US,D,20240129,000000,28.75,28.83,28.75,28.83,81043,0
|
| 649 |
+
BALT.US,D,20240130,000000,28.83,28.83,28.79,28.83,122962,0
|
| 650 |
+
BALT.US,D,20240131,000000,28.8,28.8099,28.74,28.75,64252,0
|
| 651 |
+
BALT.US,D,20240201,000000,28.76,28.81,28.74,28.81,83735,0
|
| 652 |
+
BALT.US,D,20240202,000000,28.82,28.9,28.82,28.87,130676,0
|
| 653 |
+
BALT.US,D,20240205,000000,28.87,28.87,28.835,28.87,94315,0
|
| 654 |
+
BALT.US,D,20240206,000000,28.89,28.9,28.8541,28.88,96846,0
|
| 655 |
+
BALT.US,D,20240207,000000,28.91,28.93,28.88,28.92,1807247,0
|
| 656 |
+
BALT.US,D,20240208,000000,28.92,28.94,28.9,28.9,154822,0
|
| 657 |
+
BALT.US,D,20240209,000000,28.91,28.96,28.91,28.93,149617,0
|
| 658 |
+
BALT.US,D,20240212,000000,28.97,28.97,28.93,28.93,407235,0
|
| 659 |
+
BALT.US,D,20240213,000000,28.88,28.92,28.85,28.88,117992,0
|
| 660 |
+
BALT.US,D,20240214,000000,28.94,28.97,28.9032,28.93,115854,0
|
| 661 |
+
BALT.US,D,20240215,000000,28.92,28.97,28.92,28.95,96977,0
|
| 662 |
+
BALT.US,D,20240216,000000,28.96,28.98,28.94,28.98,703185,0
|
| 663 |
+
BALT.US,D,20240220,000000,28.92,28.96,28.92,28.945,165047,0
|
| 664 |
+
BALT.US,D,20240221,000000,28.96,28.97,28.93,28.97,66439,0
|
| 665 |
+
BALT.US,D,20240222,000000,29.02,29.04,28.9818,29.04,84905,0
|
| 666 |
+
BALT.US,D,20240223,000000,29.06,29.06,29.0247,29.04,49992,0
|
| 667 |
+
BALT.US,D,20240226,000000,29.05,29.06,29.03,29.04,71069,0
|
| 668 |
+
BALT.US,D,20240227,000000,29.07,29.07,29.04,29.045,78711,0
|
| 669 |
+
BALT.US,D,20240228,000000,29.07,29.08,29.04,29.08,115179,0
|
| 670 |
+
BALT.US,D,20240229,000000,29.08,29.08,29.05,29.08,52061,0
|
| 671 |
+
BALT.US,D,20240301,000000,29.11,29.11,29.08,29.11,92585,0
|
| 672 |
+
BALT.US,D,20240304,000000,29.1167,29.13,29.0892,29.12,213525,0
|
| 673 |
+
BALT.US,D,20240305,000000,29.12,29.12,29.063,29.11,37923,0
|
| 674 |
+
BALT.US,D,20240306,000000,29.12,29.12,29.07,29.09,1159128,0
|
| 675 |
+
BALT.US,D,20240307,000000,29.1,29.1299,29.1,29.12,147883,0
|
| 676 |
+
BALT.US,D,20240308,000000,29.16,29.16,29.11,29.14,103090,0
|
| 677 |
+
BALT.US,D,20240311,000000,29.11,29.12,29.1,29.11,79155,0
|
| 678 |
+
BALT.US,D,20240312,000000,29.15,29.16,29.12,29.16,103065,0
|
| 679 |
+
BALT.US,D,20240313,000000,29.17,29.17,29.1301,29.1605,201377,0
|
| 680 |
+
BALT.US,D,20240314,000000,29.18,29.18,29.14,29.14,57096,0
|
| 681 |
+
BALT.US,D,20240315,000000,29.18,29.18,29.15,29.18,66347,0
|
| 682 |
+
BALT.US,D,20240318,000000,29.19,29.19,29.14,29.19,76652,0
|
| 683 |
+
BALT.US,D,20240319,000000,29.18,29.2,29.1624,29.18,60538,0
|
| 684 |
+
BALT.US,D,20240320,000000,29.2,29.21,29.18,29.18,47990,0
|
| 685 |
+
BALT.US,D,20240321,000000,29.16,29.24,29.16,29.22,107037,0
|
| 686 |
+
BALT.US,D,20240322,000000,29.22,29.22,29.19,29.22,84052,0
|
| 687 |
+
BALT.US,D,20240325,000000,29.18,29.22,29.18,29.22,326447,0
|
| 688 |
+
BALT.US,D,20240326,000000,29.19,29.22,29.18,29.19,465011,0
|
| 689 |
+
BALT.US,D,20240327,000000,29.22,29.22,29.2,29.2,63732,0
|
| 690 |
+
BALT.US,D,20240328,000000,29.23,29.26,29.22,29.26,320844,0
|
| 691 |
+
BALT.US,D,20240401,000000,29.25,29.27,29.23,29.25,385864,0
|
| 692 |
+
BALT.US,D,20240402,000000,29.2,29.21,29.165,29.21,216754,0
|
| 693 |
+
BALT.US,D,20240403,000000,29.13,29.23,29.13,29.18,243777,0
|
| 694 |
+
BALT.US,D,20240404,000000,29.25,29.265,29.12,29.13,191235,0
|
| 695 |
+
BALT.US,D,20240405,000000,29.15,29.23,29.15,29.18,249979,0
|
| 696 |
+
BALT.US,D,20240408,000000,29.22,29.24,29.2002,29.22,100523,0
|
| 697 |
+
BALT.US,D,20240409,000000,29.2,29.2498,29.17,29.2391,186031,0
|
| 698 |
+
BALT.US,D,20240410,000000,29.14,29.195,29.14,29.17,203743,0
|
| 699 |
+
BALT.US,D,20240411,000000,29.15,29.24,29.137,29.22,72110,0
|
| 700 |
+
BALT.US,D,20240412,000000,29.15,29.2,29.12,29.15,196691,0
|
| 701 |
+
BALT.US,D,20240415,000000,29.15,29.19,29.0425,29.07,163457,0
|
| 702 |
+
BALT.US,D,20240416,000000,29.02,29.0799,29.02,29.06,114802,0
|
| 703 |
+
BALT.US,D,20240417,000000,29.09,29.09,29.01,29.03,384752,0
|
| 704 |
+
BALT.US,D,20240418,000000,29.02,29.07,29.0032,29.015,210253,0
|
| 705 |
+
BALT.US,D,20240419,000000,29.03,29.03,28.96,28.96,214463,0
|
| 706 |
+
BALT.US,D,20240422,000000,29.01,29.045,28.9721,28.99,185579,0
|
| 707 |
+
BALT.US,D,20240423,000000,29.05,29.1,29.035,29.1,112384,0
|
| 708 |
+
BALT.US,D,20240424,000000,29.07,29.1,29.0506,29.09,90957,0
|
| 709 |
+
BALT.US,D,20240425,000000,29.01,29.07,28.9975,29.04,70189,0
|
| 710 |
+
BALT.US,D,20240426,000000,29.09,29.1499,29.09,29.14,144072,0
|
| 711 |
+
BALT.US,D,20240429,000000,29.16,29.17,29.125,29.16,154605,0
|
| 712 |
+
BALT.US,D,20240430,000000,29.13,29.15,29.06,29.06,233691,0
|
| 713 |
+
BALT.US,D,20240501,000000,29.02,29.13,29.02,29.045,119504,0
|
| 714 |
+
BALT.US,D,20240502,000000,29.08,29.1,29.03,29.07,86990,0
|
| 715 |
+
BALT.US,D,20240503,000000,29.13,29.19,29.12,29.18,710517,0
|
| 716 |
+
BALT.US,D,20240506,000000,29.21,29.25,29.1827,29.245,317173,0
|
| 717 |
+
BALT.US,D,20240507,000000,29.22,29.27,29.22,29.26,82751,0
|
| 718 |
+
BALT.US,D,20240508,000000,29.23,29.26,29.22,29.25,282467,0
|
| 719 |
+
BALT.US,D,20240509,000000,29.22,29.3,29.22,29.3,104227,0
|
| 720 |
+
BALT.US,D,20240510,000000,29.29,29.33,29.27,29.29,228621,0
|
| 721 |
+
BALT.US,D,20240513,000000,29.31,29.325,29.2899,29.31,286920,0
|
| 722 |
+
BALT.US,D,20240514,000000,29.32,29.38,29.31,29.37,72729,0
|
| 723 |
+
BALT.US,D,20240515,000000,29.37,29.495,29.37,29.49,73089,0
|
| 724 |
+
BALT.US,D,20240516,000000,29.5,29.515,29.46,29.46,243977,0
|
| 725 |
+
BALT.US,D,20240517,000000,29.48,29.5,29.45,29.5,76226,0
|
| 726 |
+
BALT.US,D,20240520,000000,29.51,29.535,29.49,29.51,148104,0
|
| 727 |
+
BALT.US,D,20240521,000000,29.485,29.55,29.485,29.55,68077,0
|
| 728 |
+
BALT.US,D,20240522,000000,29.55,29.555,29.47,29.52,158923,0
|
| 729 |
+
BALT.US,D,20240523,000000,29.54,29.56,29.42,29.45,140024,0
|
| 730 |
+
BALT.US,D,20240524,000000,29.5,29.54,29.4711,29.54,85232,0
|
| 731 |
+
BALT.US,D,20240528,000000,29.52,29.56,29.495,29.56,91602,0
|
| 732 |
+
BALT.US,D,20240529,000000,29.46,29.49,29.45,29.46,61012,0
|
| 733 |
+
BALT.US,D,20240530,000000,29.43,29.44,29.37,29.4,90188,0
|
| 734 |
+
BALT.US,D,20240531,000000,29.4199,29.49,29.311,29.49,37208,0
|
| 735 |
+
BALT.US,D,20240603,000000,29.5,29.53,29.4,29.5,430687,0
|
| 736 |
+
BALT.US,D,20240604,000000,29.46,29.52,29.4499,29.49,127078,0
|
| 737 |
+
BALT.US,D,20240605,000000,29.54,29.66,29.525,29.66,115459,0
|
| 738 |
+
BALT.US,D,20240606,000000,29.67,29.68,29.625,29.655,93258,0
|
| 739 |
+
BALT.US,D,20240607,000000,29.65,29.7,29.595,29.64,49958,0
|
| 740 |
+
BALT.US,D,20240610,000000,29.64,29.7,29.6,29.6601,80010,0
|
| 741 |
+
BALT.US,D,20240611,000000,29.64,29.73,29.61,29.73,143764,0
|
| 742 |
+
BALT.US,D,20240612,000000,29.83,29.87,29.59,29.85,177907,0
|
| 743 |
+
BALT.US,D,20240613,000000,29.83,29.86,29.7999,29.83,166578,0
|
| 744 |
+
BALT.US,D,20240614,000000,29.85,29.89,29.8166,29.89,75296,0
|
| 745 |
+
BALT.US,D,20240617,000000,29.88,29.95,29.85,29.94,97385,0
|
| 746 |
+
BALT.US,D,20240618,000000,29.91,29.97,29.91,29.96,213980,0
|
| 747 |
+
BALT.US,D,20240620,000000,29.99,29.99,29.93,29.95,111812,0
|
| 748 |
+
BALT.US,D,20240621,000000,29.92,29.985,29.92,29.98,95899,0
|
| 749 |
+
BALT.US,D,20240624,000000,29.99,30,29.965,29.98,84308,0
|
| 750 |
+
BALT.US,D,20240625,000000,30.01,30.015,29.971,30.015,126408,0
|
| 751 |
+
BALT.US,D,20240626,000000,30.02,30.04,29.9832,30.04,95286,0
|
| 752 |
+
BALT.US,D,20240627,000000,29.99,30.04,29.99,30.035,358519,0
|
| 753 |
+
BALT.US,D,20240628,000000,30.02,30.07,30.02,30.03,294551,0
|
| 754 |
+
BALT.US,D,20240701,000000,30.1,30.1,30.04,30.09,688081,0
|
| 755 |
+
BALT.US,D,20240702,000000,30.07,30.12,30.055,30.12,253113,0
|
| 756 |
+
BALT.US,D,20240703,000000,30.08,30.16,30.05,30.14,319783,0
|
| 757 |
+
BALT.US,D,20240705,000000,30.2,30.21,30.1197,30.2,211745,0
|
| 758 |
+
BALT.US,D,20240708,000000,30.2,30.21,30.1952,30.21,116960,0
|
| 759 |
+
BALT.US,D,20240709,000000,30.2,30.23,30.19,30.215,286723,0
|
| 760 |
+
BALT.US,D,20240710,000000,30.24,30.275,30.215,30.275,57120,0
|
| 761 |
+
BALT.US,D,20240711,000000,30.256,30.2788,30.2115,30.23,75949,0
|
| 762 |
+
BALT.US,D,20240712,000000,30.25,30.31,30.237,30.265,65134,0
|
| 763 |
+
BALT.US,D,20240715,000000,30.3,30.31,30.2701,30.285,189467,0
|
| 764 |
+
BALT.US,D,20240716,000000,30.31,30.32,30.28,30.32,70209,0
|
| 765 |
+
BALT.US,D,20240717,000000,30.23,30.28,30.23,30.25,115831,0
|
| 766 |
+
BALT.US,D,20240718,000000,30.2415,30.2771,30.18,30.215,82665,0
|
| 767 |
+
BALT.US,D,20240719,000000,30.23,30.23,30.1501,30.175,53941,0
|
| 768 |
+
BALT.US,D,20240722,000000,30.23,30.25,30.195,30.25,67213,0
|
| 769 |
+
BALT.US,D,20240723,000000,30.17,30.27,30.17,30.21,105849,0
|
| 770 |
+
BALT.US,D,20240724,000000,30.26,30.26,30.07,30.08,180126,0
|
| 771 |
+
BALT.US,D,20240725,000000,30.06,30.31,30.04,30.04,241121,0
|
| 772 |
+
BALT.US,D,20240726,000000,30.08,30.17,30.08,30.15,104982,0
|
| 773 |
+
BALT.US,D,20240729,000000,30.24,30.24,30.13,30.16,289256,0
|
| 774 |
+
BALT.US,D,20240730,000000,30.18,30.18,30.08,30.125,88125,0
|
| 775 |
+
BALT.US,D,20240731,000000,30.24,30.27,30.17,30.2302,88983,0
|
| 776 |
+
BALT.US,D,20240801,000000,30.23,30.26,30.09,30.12,56943,0
|
| 777 |
+
BALT.US,D,20240802,000000,30.03,30.06,29.94,30.025,175333,0
|
| 778 |
+
BALT.US,D,20240805,000000,29.71,29.81,29.35,29.76,400251,0
|
| 779 |
+
BALT.US,D,20240806,000000,29.9,29.9999,29.7606,29.89,261312,0
|
| 780 |
+
BALT.US,D,20240807,000000,30.02,30.02,29.826,29.8429,176964,0
|
| 781 |
+
BALT.US,D,20240808,000000,29.91,30.015,29.8793,30.01,574931,0
|
| 782 |
+
BALT.US,D,20240809,000000,30,30.07,29.9763,30.04,108403,0
|
| 783 |
+
BALT.US,D,20240812,000000,30.04,30.08,30.0174,30.05,97192,0
|
| 784 |
+
BALT.US,D,20240813,000000,30.13,30.18,30.0821,30.18,69575,0
|
| 785 |
+
BALT.US,D,20240814,000000,30.22,30.22,30.1301,30.21,141474,0
|
| 786 |
+
BALT.US,D,20240815,000000,30.27,30.33,30.2575,30.32,106767,0
|
| 787 |
+
BALT.US,D,20240816,000000,30.24,30.36,30.24,30.31,231230,0
|
| 788 |
+
BALT.US,D,20240819,000000,30.32,30.43,30.32,30.4,89251,0
|
| 789 |
+
BALT.US,D,20240820,000000,30.46,30.46,30.38,30.4299,230778,0
|
| 790 |
+
BALT.US,D,20240821,000000,30.34,30.46,30.34,30.41,293176,0
|
| 791 |
+
BALT.US,D,20240822,000000,30.42,30.4621,30.36,30.36,365153,0
|
| 792 |
+
BALT.US,D,20240823,000000,30.49,30.495,30.4135,30.49,164223,0
|
| 793 |
+
BALT.US,D,20240826,000000,30.5,30.5,30.45,30.475,79214,0
|
| 794 |
+
BALT.US,D,20240827,000000,30.45,30.5,30.4214,30.5,46922,0
|
| 795 |
+
BALT.US,D,20240828,000000,30.54,30.54,30.4041,30.46,297771,0
|
| 796 |
+
BALT.US,D,20240829,000000,30.45,30.53,30.45,30.47,84067,0
|
| 797 |
+
BALT.US,D,20240830,000000,30.55,30.62,30.4697,30.57,1465321,0
|
| 798 |
+
BALT.US,D,20240903,000000,30.49,30.5,30.365,30.395,150060,0
|
| 799 |
+
BALT.US,D,20240904,000000,30.48,30.48,30.36,30.39,175827,0
|
| 800 |
+
BALT.US,D,20240905,000000,30.43,30.43,30.33,30.37,151110,0
|
| 801 |
+
BALT.US,D,20240906,000000,30.4,30.4,30.19,30.22,442569,0
|
| 802 |
+
BALT.US,D,20240909,000000,30.36,30.36,30.25,30.33,174637,0
|
| 803 |
+
BALT.US,D,20240910,000000,30.36,30.375,30.28,30.37,193117,0
|
| 804 |
+
BALT.US,D,20240911,000000,30.34,30.47,30.2,30.46,87748,0
|
| 805 |
+
BALT.US,D,20240912,000000,30.45,30.53,30.43,30.525,257733,0
|
| 806 |
+
BALT.US,D,20240913,000000,30.55,30.595,30.53,30.595,225388,0
|
| 807 |
+
BALT.US,D,20240916,000000,30.6,30.61,30.5501,30.61,348666,0
|
| 808 |
+
BALT.US,D,20240917,000000,30.6,30.64,30.56,30.6,73640,0
|
| 809 |
+
BALT.US,D,20240918,000000,30.58,30.705,30.56,30.56,149222,0
|
| 810 |
+
BALT.US,D,20240919,000000,30.68,30.74,30.68,30.735,108986,0
|
| 811 |
+
BALT.US,D,20240920,000000,30.7036,30.75,30.6999,30.73,114697,0
|
| 812 |
+
BALT.US,D,20240923,000000,30.79,30.79,30.7332,30.76,58575,0
|
| 813 |
+
BALT.US,D,20240924,000000,30.78,30.79,30.7365,30.78,49956,0
|
| 814 |
+
BALT.US,D,20240925,000000,30.75,30.79,30.75,30.75,119199,0
|
| 815 |
+
BALT.US,D,20240926,000000,30.82,30.82,30.7811,30.82,93448,0
|
| 816 |
+
BALT.US,D,20240927,000000,30.82,30.825,30.81,30.815,73034,0
|
| 817 |
+
BALT.US,D,20240930,000000,30.83,30.87,30.8,30.83,757092,0
|
| 818 |
+
BALT.US,D,20241001,000000,30.88,30.88,30.73,30.7715,855334,0
|
| 819 |
+
BALT.US,D,20241002,000000,30.74,30.79,30.7,30.77,338689,0
|
| 820 |
+
BALT.US,D,20241003,000000,30.76,30.79,30.7301,30.78,235483,0
|
| 821 |
+
BALT.US,D,20241004,000000,30.83,30.83,30.75,30.82,491701,0
|
| 822 |
+
BALT.US,D,20241007,000000,30.82,30.82,30.74,30.755,192341,0
|
| 823 |
+
BALT.US,D,20241008,000000,30.81,30.83,30.7501,30.82,139715,0
|
| 824 |
+
BALT.US,D,20241009,000000,30.84,30.885,30.79,30.88,177875,0
|
| 825 |
+
BALT.US,D,20241010,000000,30.86,30.88,30.8076,30.865,121183,0
|
| 826 |
+
BALT.US,D,20241011,000000,30.88,30.91,30.8599,30.88,251252,0
|
| 827 |
+
BALT.US,D,20241014,000000,30.93,30.96,30.91,30.95,84573,0
|
| 828 |
+
BALT.US,D,20241015,000000,30.97,30.97,30.9,30.91,246827,0
|
| 829 |
+
BALT.US,D,20241016,000000,30.89,30.9399,30.89,30.93,96007,0
|
| 830 |
+
BALT.US,D,20241017,000000,31.02,31.02,30.9499,30.98,142326,0
|
| 831 |
+
BALT.US,D,20241018,000000,31,31.03,30.9565,30.99,348440,0
|
| 832 |
+
BALT.US,D,20241021,000000,31.17,31.17,30.95,30.99,75447,0
|
| 833 |
+
BALT.US,D,20241022,000000,30.94,31,30.94,31,69121,0
|
| 834 |
+
BALT.US,D,20241023,000000,31,31,30.905,30.945,131740,0
|
| 835 |
+
BALT.US,D,20241024,000000,30.98,30.98,30.9265,30.965,116352,0
|
| 836 |
+
BALT.US,D,20241025,000000,30.97,31.0287,30.965,30.97,54284,0
|
| 837 |
+
BALT.US,D,20241028,000000,31.03,31.03,30.9865,31.005,102638,0
|
| 838 |
+
BALT.US,D,20241029,000000,31.03,31.03,30.975,31.02,141882,0
|
| 839 |
+
BALT.US,D,20241030,000000,31.01,31.03,30.97,31,88005,0
|
| 840 |
+
BALT.US,D,20241031,000000,30.99,30.99,30.86,30.88,138564,0
|
| 841 |
+
BALT.US,D,20241101,000000,30.93,30.945,30.89,30.91,174571,0
|
| 842 |
+
BALT.US,D,20241104,000000,30.96,30.96,30.875,30.9,548450,0
|
| 843 |
+
BALT.US,D,20241105,000000,30.91,30.99,30.8957,30.99,177633,0
|
| 844 |
+
BALT.US,D,20241106,000000,31.21,31.21,31.08,31.14,266703,0
|
| 845 |
+
BALT.US,D,20241107,000000,31.18,31.2,31.14,31.19,472528,0
|
| 846 |
+
BALT.US,D,20241108,000000,31.21,31.235,31.18,31.21,96395,0
|
| 847 |
+
BALT.US,D,20241111,000000,31.21,31.24,31.2,31.22,127933,0
|
| 848 |
+
BALT.US,D,20241112,000000,31.2199,31.24,31.19,31.22,97522,0
|
| 849 |
+
BALT.US,D,20241113,000000,31.22,31.26,31.22,31.24,121373,0
|
| 850 |
+
BALT.US,D,20241114,000000,31.325,31.325,31.2,31.23,119623,0
|
| 851 |
+
BALT.US,D,20241115,000000,31.2,31.2,31.08,31.13,212004,0
|
| 852 |
+
BALT.US,D,20241118,000000,31.11,31.17,31.11,31.15,135861,0
|
| 853 |
+
BALT.US,D,20241119,000000,31.08,31.18,31.07,31.16,114333,0
|
| 854 |
+
BALT.US,D,20241120,000000,31.1718,31.2,31.13,31.195,116283,0
|
| 855 |
+
BALT.US,D,20241121,000000,31.185,31.25,31.1462,31.22,85701,0
|
| 856 |
+
BALT.US,D,20241122,000000,31.23,31.27,31.19,31.265,634229,0
|
| 857 |
+
BALT.US,D,20241125,000000,31.3,31.34,31.2701,31.31,103901,0
|
| 858 |
+
BALT.US,D,20241126,000000,31.3,31.34,31.27,31.32,169356,0
|
| 859 |
+
BALT.US,D,20241127,000000,31.33,31.36,31.3001,31.34,100336,0
|
| 860 |
+
BALT.US,D,20241129,000000,31.33,31.39,31.32,31.38,62496,0
|
| 861 |
+
BALT.US,D,20241202,000000,31.38,31.3999,31.3618,31.39,170641,0
|
| 862 |
+
BALT.US,D,20241203,000000,31.43,31.43,31.32,31.4,1583728,0
|
| 863 |
+
BALT.US,D,20241204,000000,31.39,31.42,31.38,31.42,210858,0
|
| 864 |
+
BALT.US,D,20241205,000000,31.4035,31.45,31.4035,31.45,246051,0
|
| 865 |
+
BALT.US,D,20241206,000000,31.48,31.52,31.4199,31.46,244855,0
|
| 866 |
+
BALT.US,D,20241209,000000,31.46,31.46,31.4001,31.44,522342,0
|
| 867 |
+
BALT.US,D,20241210,000000,31.4292,31.47,31.4199,31.435,100802,0
|
| 868 |
+
BALT.US,D,20241211,000000,31.439,31.48,31.41,31.475,116349,0
|
| 869 |
+
BALT.US,D,20241212,000000,31.4599,31.47,31.42,31.47,127866,0
|
| 870 |
+
BALT.US,D,20241213,000000,31.46,31.53,31.43,31.475,836728,0
|
| 871 |
+
BALT.US,D,20241216,000000,31.475,31.51,31.4652,31.49,174416,0
|
| 872 |
+
BALT.US,D,20241217,000000,31.47,31.49,31.455,31.485,147470,0
|
| 873 |
+
BALT.US,D,20241218,000000,31.48,31.5,31.25,31.25,228431,0
|
| 874 |
+
BALT.US,D,20241219,000000,31.33,31.34,31.2599,31.27,842665,0
|
| 875 |
+
BALT.US,D,20241220,000000,31.22,31.45,31.2105,31.34,296192,0
|
| 876 |
+
BALT.US,D,20241223,000000,31.38,31.46,31.32,31.44,283697,0
|
| 877 |
+
BALT.US,D,20241224,000000,31.455,31.5,31.44,31.495,38916,0
|
| 878 |
+
BALT.US,D,20241226,000000,31.5,31.555,31.48,31.55,116228,0
|
| 879 |
+
BALT.US,D,20241227,000000,31.55,31.56,31.43,31.53,139044,0
|
| 880 |
+
BALT.US,D,20241230,000000,31.42,31.5,31.275,31.42,433975,0
|
| 881 |
+
BALT.US,D,20241231,000000,31.46,31.5,31.3399,31.42,340713,0
|
| 882 |
+
BALT.US,D,20250102,000000,31.4313,31.5,31.39,31.445,676265,0
|
| 883 |
+
BALT.US,D,20250103,000000,31.4401,31.5295,31.44,31.515,983029,0
|
| 884 |
+
BALT.US,D,20250106,000000,31.55,31.59,31.525,31.55,555125,0
|
| 885 |
+
BALT.US,D,20250107,000000,31.5552,31.56,31.45,31.46,437965,0
|
| 886 |
+
BALT.US,D,20250108,000000,31.47,31.52,31.44,31.48,525350,0
|
| 887 |
+
BALT.US,D,20250110,000000,31.4301,31.455,31.3799,31.415,255253,0
|
| 888 |
+
BALT.US,D,20250113,000000,31.3218,31.4299,31.3218,31.425,426650,0
|
| 889 |
+
BALT.US,D,20250114,000000,31.4746,31.4746,31.38,31.435,256469,0
|
| 890 |
+
BALT.US,D,20250115,000000,31.53,31.575,31.5062,31.55,383721,0
|
| 891 |
+
BALT.US,D,20250116,000000,31.57,31.59,31.52,31.57,256083,0
|
| 892 |
+
BALT.US,D,20250117,000000,31.585,31.7,31.585,31.62,422986,0
|
| 893 |
+
BALT.US,D,20250121,000000,31.62,31.6699,31.55,31.63,602969,0
|
| 894 |
+
BALT.US,D,20250122,000000,31.67,31.71,31.64,31.68,271384,0
|
| 895 |
+
BALT.US,D,20250123,000000,31.7,31.74,31.68,31.74,269191,0
|
| 896 |
+
BALT.US,D,20250124,000000,31.718,31.74,31.7,31.72,225660,0
|
| 897 |
+
BALT.US,D,20250127,000000,31.64,31.665,31.5905,31.66,517315,0
|
| 898 |
+
BALT.US,D,20250128,000000,31.7,31.75,31.627357,31.71,339757,0
|
| 899 |
+
BALT.US,D,20250129,000000,31.69,31.75,31.65,31.69,204695,0
|
| 900 |
+
BALT.US,D,20250130,000000,31.695,31.7499,31.66,31.735,310805,0
|
| 901 |
+
BALT.US,D,20250131,000000,31.7893,31.79,31.6849,31.705,1109798,0
|
| 902 |
+
BALT.US,D,20250203,000000,31.59,31.68,31.57,31.63,747333,0
|
| 903 |
+
BALT.US,D,20250204,000000,31.658,31.7063,31.6501,31.7,287753,0
|
| 904 |
+
BALT.US,D,20250205,000000,31.68,31.72,31.67,31.72,245353,0
|
| 905 |
+
BALT.US,D,20250206,000000,31.77,31.77,31.69,31.71,268890,0
|
| 906 |
+
BALT.US,D,20250207,000000,31.77,31.77,31.72,31.735,288398,0
|
| 907 |
+
BALT.US,D,20250210,000000,31.72,31.77,31.72,31.76,261951,0
|
| 908 |
+
BALT.US,D,20250211,000000,31.74,31.79,31.7,31.75,328058,0
|
| 909 |
+
BALT.US,D,20250212,000000,31.7009,31.775,31.69,31.765,283772,0
|
| 910 |
+
BALT.US,D,20250213,000000,31.7791,31.86,31.7667,31.82,405865,0
|
| 911 |
+
BALT.US,D,20250214,000000,31.82,31.88,31.81,31.845,256286,0
|
| 912 |
+
BALT.US,D,20250218,000000,31.9899,31.9899,31.82,31.87,479878,0
|
| 913 |
+
BALT.US,D,20250219,000000,31.83,31.89,31.79,31.84,278506,0
|
| 914 |
+
BALT.US,D,20250220,000000,31.86,31.89,31.83,31.89,362106,0
|
| 915 |
+
BALT.US,D,20250221,000000,31.855,31.8667,31.775,31.785,460102,0
|
| 916 |
+
BALT.US,D,20250224,000000,31.79,31.81,31.71,31.76,277301,0
|
| 917 |
+
BALT.US,D,20250225,000000,31.76,31.8,31.6701,31.75,674196,0
|
| 918 |
+
BALT.US,D,20250226,000000,31.735,31.79,31.7,31.745,386706,0
|
| 919 |
+
BALT.US,D,20250227,000000,31.7591,31.77,31.64,31.65,421105,0
|
| 920 |
+
BALT.US,D,20250228,000000,31.5858,31.76,31.585,31.74,450065,0
|
| 921 |
+
BALT.US,D,20250303,000000,31.86,31.86,31.58,31.62,314783,0
|
| 922 |
+
BALT.US,D,20250304,000000,31.58,31.645,31.47,31.54,398349,0
|
| 923 |
+
BALT.US,D,20250305,000000,31.53,31.64,31.5,31.625,257792,0
|
| 924 |
+
BALT.US,D,20250306,000000,31.518,31.6,31.47,31.53,396713,0
|
| 925 |
+
BALT.US,D,20250307,000000,31.47,31.555,31.4301,31.54,266833,0
|
| 926 |
+
BALT.US,D,20250310,000000,31.4201,31.49,31.3501,31.4,496889,0
|
| 927 |
+
BALT.US,D,20250311,000000,31.342,31.4,31.32,31.35,567027,0
|
| 928 |
+
BALT.US,D,20250312,000000,31.3699,31.38,31.305,31.34,785001,0
|
| 929 |
+
BALT.US,D,20250313,000000,31.34,31.35,31.3019,31.31,225854,0
|
| 930 |
+
BALT.US,D,20250314,000000,31.34,31.37,31.32,31.34,251369,0
|
| 931 |
+
BALT.US,D,20250317,000000,31.37,31.4,31.355,31.39,263932,0
|
| 932 |
+
BALT.US,D,20250318,000000,31.3328,31.37,31.31,31.37,389857,0
|
| 933 |
+
BALT.US,D,20250319,000000,31.35,31.38,31.3399,31.37,472091,0
|
| 934 |
+
BALT.US,D,20250320,000000,31.3999,31.3999,31.3301,31.36,257582,0
|
| 935 |
+
BALT.US,D,20250321,000000,31.3499,31.37,31.32,31.365,206163,0
|
| 936 |
+
BALT.US,D,20250324,000000,31.365,31.4,31.33,31.36,211728,0
|
| 937 |
+
BALT.US,D,20250325,000000,31.3668,31.4,31.35,31.38,384247,0
|
| 938 |
+
BALT.US,D,20250326,000000,31.37,31.38,31.35,31.365,235201,0
|
| 939 |
+
BALT.US,D,20250327,000000,31.35,31.38,31.3401,31.37,242129,0
|
| 940 |
+
BALT.US,D,20250328,000000,31.36,31.38,31.35,31.375,601488,0
|
| 941 |
+
BALT.US,D,20250331,000000,31.36,31.39,31.355,31.38,960758,0
|
| 942 |
+
BALT.US,D,20250401,000000,31.34,31.45,31.31,31.395,1281323,0
|
| 943 |
+
BALT.US,D,20250402,000000,31.3262,31.445,31.32,31.425,684126,0
|
| 944 |
+
BALT.US,D,20250403,000000,31.34,31.34,31.11,31.115,556486,0
|
| 945 |
+
BALT.US,D,20250404,000000,30.8501,30.98,30.54,30.54,861423,0
|
| 946 |
+
BALT.US,D,20250407,000000,30.16,30.87,30.07,30.44,1008355,0
|
| 947 |
+
BALT.US,D,20250408,000000,30.8221,30.96,30.1601,30.33,546637,0
|
| 948 |
+
BALT.US,D,20250409,000000,30.3005,31.16,30.17,31.16,621902,0
|
| 949 |
+
BALT.US,D,20250410,000000,31.01,31.01,30.55,30.8,438052,0
|
| 950 |
+
BALT.US,D,20250411,000000,30.7245,30.99,30.69,30.99,1133856,0
|
| 951 |
+
BALT.US,D,20250414,000000,31.1475,31.17,31.04,31.16,261871,0
|
| 952 |
+
BALT.US,D,20250415,000000,31.1547,31.2,31.12,31.14,200995,0
|
| 953 |
+
BALT.US,D,20250416,000000,31.0306,31.12,30.91,30.98,140280,0
|
| 954 |
+
BALT.US,D,20250417,000000,31.015,31.1,30.97,30.98,192992,0
|
| 955 |
+
BALT.US,D,20250421,000000,30.965,31,30.81,30.92,1104221,0
|
| 956 |
+
BALT.US,D,20250422,000000,30.975,31.11,30.94,31.09,314424,0
|
| 957 |
+
BALT.US,D,20250423,000000,31.23,31.35,31.1385,31.2,186039,0
|
| 958 |
+
BALT.US,D,20250424,000000,31.214,31.322,31.1801,31.31,286907,0
|
| 959 |
+
BALT.US,D,20250425,000000,31.33,31.39,31.275,31.38,660403,0
|
| 960 |
+
BALT.US,D,20250428,000000,31.3798,31.4,31.3065,31.39,532905,0
|
| 961 |
+
BALT.US,D,20250429,000000,31.3734,31.4405,31.3301,31.41,139800,0
|
| 962 |
+
BALT.US,D,20250430,000000,31.325,31.45,31.25,31.4,265750,0
|
| 963 |
+
BALT.US,D,20250501,000000,31.45,31.53,31.45,31.49,279556,0
|
| 964 |
+
BALT.US,D,20250502,000000,31.55,31.59,31.5,31.56,229436,0
|
| 965 |
+
BALT.US,D,20250505,000000,31.54,31.58,31.46,31.545,426973,0
|
| 966 |
+
BALT.US,D,20250506,000000,31.475,31.55,31.43,31.51,178283,0
|
| 967 |
+
BALT.US,D,20250507,000000,31.56,31.56,31.46,31.54,168961,0
|
| 968 |
+
BALT.US,D,20250508,000000,31.545,31.619,31.54,31.575,184518,0
|
| 969 |
+
BALT.US,D,20250509,000000,31.58,31.6,31.54,31.565,257884,0
|
| 970 |
+
BALT.US,D,20250512,000000,31.7187,31.75,31.67,31.745,247748,0
|
| 971 |
+
BALT.US,D,20250513,000000,31.7595,31.79,31.7509,31.775,289382,0
|
| 972 |
+
BALT.US,D,20250514,000000,31.77,31.8,31.74,31.74,474747,0
|
| 973 |
+
BALT.US,D,20250515,000000,31.745,31.82,31.745,31.82,193694,0
|
| 974 |
+
BALT.US,D,20250516,000000,31.8,31.84,31.77,31.82,657820,0
|
| 975 |
+
BALT.US,D,20250519,000000,31.731,31.83,31.731,31.82,275775,0
|
| 976 |
+
BALT.US,D,20250520,000000,31.8263,31.835,31.7924,31.81,313023,0
|
| 977 |
+
BALT.US,D,20250521,000000,31.8,31.835,31.75,31.78,170197,0
|
| 978 |
+
BALT.US,D,20250522,000000,31.76,31.81,31.7482,31.78,274281,0
|
| 979 |
+
BALT.US,D,20250523,000000,31.7,31.78,31.67,31.76,128458,0
|
| 980 |
+
BALT.US,D,20250527,000000,31.8097,31.86,31.78,31.8,253755,0
|
| 981 |
+
BALT.US,D,20250528,000000,31.86,31.91,31.79,31.83,196440,0
|
| 982 |
+
BALT.US,D,20250529,000000,31.8412,31.88,31.82,31.85,111909,0
|
| 983 |
+
BALT.US,D,20250530,000000,31.8402,31.92,31.82,31.88,170646,0
|
| 984 |
+
BALT.US,D,20250602,000000,31.86,31.91,31.8335,31.89,303291,0
|
| 985 |
+
BALT.US,D,20250603,000000,31.89,31.95,31.88,31.93,199410,0
|
| 986 |
+
BALT.US,D,20250604,000000,31.93,31.94,31.9,31.9,236328,0
|
| 987 |
+
BALT.US,D,20250605,000000,31.91,31.94,31.9,31.9,163409,0
|
| 988 |
+
BALT.US,D,20250606,000000,31.94,31.98,31.93,31.97,160203,0
|
| 989 |
+
BALT.US,D,20250609,000000,31.955,31.99,31.93,31.93,286811,0
|
| 990 |
+
BALT.US,D,20250610,000000,31.99,32,31.95,31.99,179949,0
|
| 991 |
+
BALT.US,D,20250611,000000,31.99,32,31.96,31.97,185119,0
|
| 992 |
+
BALT.US,D,20250612,000000,31.9705,32,31.95,31.98,150654,0
|
| 993 |
+
BALT.US,D,20250613,000000,31.95,32,31.95,31.98,257836,0
|
| 994 |
+
BALT.US,D,20250616,000000,31.9805,32.02,31.9805,32.015,177630,0
|
| 995 |
+
BALT.US,D,20250617,000000,31.93,32.08,31.89,31.96,299168,0
|
| 996 |
+
BALT.US,D,20250618,000000,32.0079,32.03,31.96,32.02,166401,0
|
| 997 |
+
BALT.US,D,20250620,000000,32.0799,32.0799,32.01,32.03,213465,0
|
| 998 |
+
BALT.US,D,20250623,000000,32.03,32.07,32,32.05,215431,0
|
| 999 |
+
BALT.US,D,20250624,000000,32.07,32.15,32.0401,32.075,289025,0
|
| 1000 |
+
BALT.US,D,20250625,000000,32.0101,32.09,32.0101,32.06,272891,0
|
| 1001 |
+
BALT.US,D,20250626,000000,32.09,32.09,32.06,32.07,218372,0
|
| 1002 |
+
BALT.US,D,20250627,000000,32.095,32.17,32.0401,32.1,472451,0
|
| 1003 |
+
BALT.US,D,20250630,000000,32.1,32.11,32.0704,32.08,1157373,0
|
| 1004 |
+
BALT.US,D,20250701,000000,32.09,32.1313,32.04,32.11,1416958,0
|
| 1005 |
+
BALT.US,D,20250702,000000,32.1,32.15,32.08,32.15,465261,0
|
| 1006 |
+
BALT.US,D,20250703,000000,32.1658,32.1999,32.1256,32.185,182883,0
|
| 1007 |
+
BALT.US,D,20250707,000000,32.16,32.19,32.1101,32.145,336732,0
|
| 1008 |
+
BALT.US,D,20250708,000000,32.16,32.17,32.12,32.15,368959,0
|
| 1009 |
+
BALT.US,D,20250709,000000,32.18,32.22,32.13,32.18,301759,0
|
| 1010 |
+
BALT.US,D,20250710,000000,32.17,32.22,32.17,32.205,281211,0
|
| 1011 |
+
BALT.US,D,20250711,000000,32.16,32.21,32.1599,32.18,253543,0
|
| 1012 |
+
BALT.US,D,20250714,000000,32.165,32.215,32.1593,32.21,353960,0
|
| 1013 |
+
BALT.US,D,20250715,000000,32.2089,32.27,32.19,32.2,337226,0
|
| 1014 |
+
BALT.US,D,20250716,000000,32.1966,32.23,32.125,32.22,230144,0
|
| 1015 |
+
BALT.US,D,20250717,000000,32.21,32.29,32.2059,32.26,334135,0
|
| 1016 |
+
BALT.US,D,20250718,000000,32.2423,32.265,32.22,32.24,220911,0
|
| 1017 |
+
BALT.US,D,20250721,000000,32.2485,32.3,32.22,32.24,235227,0
|
| 1018 |
+
BALT.US,D,20250722,000000,32.26,32.285,32.2401,32.285,188525,0
|
| 1019 |
+
BALT.US,D,20250723,000000,32.2996,32.335,32.25,32.33,196827,0
|
| 1020 |
+
BALT.US,D,20250724,000000,32.32,32.38,32.32,32.33,263956,0
|
| 1021 |
+
BALT.US,D,20250725,000000,32.32,32.38,32.31,32.365,155727,0
|
| 1022 |
+
BALT.US,D,20250728,000000,32.3414,32.39,32.3414,32.38,231060,0
|
| 1023 |
+
BALT.US,D,20250729,000000,32.375,32.39,32.3501,32.369,238392,0
|
| 1024 |
+
BALT.US,D,20250730,000000,32.364,32.39,32.3401,32.37,502292,0
|
| 1025 |
+
BALT.US,D,20250731,000000,32.4,32.4,32.31,32.32,162512,0
|
| 1026 |
+
BALT.US,D,20250801,000000,32.2796,32.28,32.215,32.24,208579,0
|
| 1027 |
+
BALT.US,D,20250804,000000,32.21,32.3585,32.21,32.35,158315,0
|
| 1028 |
+
BALT.US,D,20250805,000000,32.35,32.37,32.315,32.34,385200,0
|
| 1029 |
+
BALT.US,D,20250806,000000,32.3471,32.39,32.3309,32.375,304829,0
|
| 1030 |
+
BALT.US,D,20250807,000000,32.3704,32.4043,32.3433,32.39,127952,0
|
| 1031 |
+
BALT.US,D,20250808,000000,32.38,32.44,32.37,32.435,990348,0
|
| 1032 |
+
BALT.US,D,20250811,000000,32.425,32.45,32.3992,32.42,211872,0
|
| 1033 |
+
BALT.US,D,20250812,000000,32.45,32.49,32.43,32.49,215552,0
|
| 1034 |
+
BALT.US,D,20250813,000000,32.4673,32.515,32.455,32.47,307652,0
|
| 1035 |
+
BALT.US,D,20250814,000000,32.4898,32.52,32.46,32.51,318707,0
|
| 1036 |
+
BALT.US,D,20250815,000000,32.535,32.535,32.5,32.5,183472,0
|
| 1037 |
+
BALT.US,D,20250818,000000,32.5,32.525,32.4893,32.52,159407,0
|
| 1038 |
+
BALT.US,D,20250819,000000,32.51,32.52,32.48,32.495,209704,0
|
| 1039 |
+
BALT.US,D,20250820,000000,32.48,32.4998,32.43,32.49,155710,0
|
| 1040 |
+
BALT.US,D,20250821,000000,32.4666,32.48,32.435,32.48,344318,0
|
| 1041 |
+
BALT.US,D,20250822,000000,32.49,32.575,32.4815,32.56,264571,0
|
| 1042 |
+
BALT.US,D,20250825,000000,32.5108,32.57,32.5,32.5,115020,0
|
| 1043 |
+
BALT.US,D,20250826,000000,32.525,32.58,32.49,32.55,156044,0
|
| 1044 |
+
BALT.US,D,20250827,000000,32.5984,32.5984,32.54,32.59,192578,0
|
| 1045 |
+
BALT.US,D,20250828,000000,32.573,32.61,32.57,32.61,256693,0
|
| 1046 |
+
BALT.US,D,20250829,000000,32.585,32.6,32.56,32.59,148908,0
|
| 1047 |
+
BALT.US,D,20250902,000000,32.4932,32.5481,32.4844,32.51,186197,0
|
| 1048 |
+
BALT.US,D,20250903,000000,32.55,32.58,32.535,32.58,387219,0
|
| 1049 |
+
BALT.US,D,20250904,000000,32.5693,32.635,32.5693,32.63,465572,0
|
| 1050 |
+
BALT.US,D,20250905,000000,32.65,32.65,32.6,32.625,221590,0
|
| 1051 |
+
BALT.US,D,20250908,000000,32.64,32.66,32.63,32.65,212103,0
|
| 1052 |
+
BALT.US,D,20250909,000000,32.6456,32.67,32.64,32.66,243615,0
|
| 1053 |
+
BALT.US,D,20250910,000000,32.6736,32.69,32.64,32.64,247542,0
|
| 1054 |
+
BALT.US,D,20250911,000000,32.6895,32.71,32.67,32.7,192032,0
|
| 1055 |
+
BALT.US,D,20250912,000000,32.71,32.73,32.7,32.71,303640,0
|
| 1056 |
+
BALT.US,D,20250915,000000,32.71,32.74,32.68,32.68,208285,0
|
| 1057 |
+
BALT.US,D,20250916,000000,32.75,32.75,32.6936,32.7,266769,0
|
| 1058 |
+
BALT.US,D,20250917,000000,32.7599,32.7599,32.69,32.7,336149,0
|
| 1059 |
+
BALT.US,D,20250918,000000,32.734475,32.76,32.71,32.75,274794,0
|
| 1060 |
+
BALT.US,D,20250919,000000,32.745,32.78,32.745,32.775,173475,0
|
| 1061 |
+
BALT.US,D,20250922,000000,32.812,32.812,32.7518,32.78,279664,0
|
| 1062 |
+
BALT.US,D,20250923,000000,32.78,32.79,32.762,32.775,213278,0
|
| 1063 |
+
BALT.US,D,20250924,000000,32.7512,32.7899,32.74,32.78,216645,0
|
| 1064 |
+
BALT.US,D,20250925,000000,32.7546,32.805,32.7546,32.78,273105,0
|
| 1065 |
+
BALT.US,D,20250926,000000,32.78,32.81,32.77,32.8,287107,0
|
| 1066 |
+
BALT.US,D,20250929,000000,32.79,32.81,32.76,32.77,362155,0
|
| 1067 |
+
BALT.US,D,20250930,000000,32.7999,32.82,32.76,32.82,2954994,0
|
| 1068 |
+
BALT.US,D,20251001,000000,32.785,32.84,32.7735,32.835,1307201,0
|
| 1069 |
+
BALT.US,D,20251002,000000,32.84,32.91,32.805,32.84,479215,0
|
| 1070 |
+
BALT.US,D,20251003,000000,32.825,32.8662,32.8,32.82,282624,0
|
| 1071 |
+
BALT.US,D,20251006,000000,32.82,32.87,32.82,32.85,264509,0
|
| 1072 |
+
BALT.US,D,20251007,000000,32.86,32.87,32.79,32.8,353182,0
|
| 1073 |
+
BALT.US,D,20251008,000000,32.8228,32.885,32.8025,32.88,400183,0
|
| 1074 |
+
BALT.US,D,20251009,000000,32.79,32.8895,32.75,32.83,382572,0
|
| 1075 |
+
BALT.US,D,20251010,000000,32.8367,32.8973,32.69,32.7,343436,0
|
| 1076 |
+
BALT.US,D,20251013,000000,32.75,32.8199,32.73,32.805,279175,0
|
| 1077 |
+
BALT.US,D,20251014,000000,32.76,32.83,32.6935,32.79,379722,0
|
| 1078 |
+
BALT.US,D,20251015,000000,32.8048,32.87,32.755,32.81,309621,0
|
| 1079 |
+
BALT.US,D,20251016,000000,32.83,32.85,32.73,32.73,291821,0
|
| 1080 |
+
BALT.US,D,20251017,000000,32.7573,32.84,32.74,32.81,394735,0
|
| 1081 |
+
BALT.US,D,20251020,000000,32.8767,32.91,32.86,32.905,259235,0
|
| 1082 |
+
BALT.US,D,20251021,000000,32.87,32.93,32.86,32.91,598162,0
|
| 1083 |
+
BALT.US,D,20251022,000000,32.905,32.94,32.835,32.88,349490,0
|
| 1084 |
+
BALT.US,D,20251023,000000,32.863,32.93,32.8615,32.925,399985,0
|
| 1085 |
+
BALT.US,D,20251024,000000,32.94,32.99,32.94,32.97,216207,0
|
| 1086 |
+
BALT.US,D,20251027,000000,33.025,33.09,33.02,33.04,283673,0
|
| 1087 |
+
BALT.US,D,20251028,000000,33.0354,33.06,33.025,33.045,247926,0
|
| 1088 |
+
BALT.US,D,20251029,000000,33.04,33.07,33.02,33.045,225976,0
|
| 1089 |
+
BALT.US,D,20251030,000000,33.02,33.05,32.98,32.99,315891,0
|
| 1090 |
+
BALT.US,D,20251031,000000,33.027,33.06,32.9935,33.02,235519,0
|
| 1091 |
+
BALT.US,D,20251103,000000,33.0899,33.0899,33.005,33.03,282708,0
|
| 1092 |
+
BALT.US,D,20251104,000000,32.95,32.9999,32.933,32.98,463758,0
|
| 1093 |
+
BALT.US,D,20251105,000000,32.98,33.03,32.94,32.97,341603,0
|
| 1094 |
+
BALT.US,D,20251106,000000,32.96,33.04,32.9235,32.945,378726,0
|
| 1095 |
+
BALT.US,D,20251107,000000,32.9,32.96,32.865,32.955,445781,0
|
| 1096 |
+
BALT.US,D,20251110,000000,33.02,33.07,33.0082,33.06,272574,0
|
| 1097 |
+
BALT.US,D,20251111,000000,33.05,33.0899,33.03,33.07,275063,0
|
| 1098 |
+
BALT.US,D,20251112,000000,33.0401,33.09,33.04,33.04,195667,0
|
| 1099 |
+
BALT.US,D,20251113,000000,33.0491,33.0551,32.9701,32.985,379257,0
|
| 1100 |
+
BALT.US,D,20251114,000000,32.92,33.0299,32.87,32.995,792928,0
|
| 1101 |
+
BALT.US,D,20251117,000000,32.925,33.0099,32.9001,32.935,286882,0
|
| 1102 |
+
BALT.US,D,20251118,000000,32.9,32.94,32.8345,32.89,8283351,0
|
| 1103 |
+
BALT.US,D,20251119,000000,32.87,32.96,32.8699,32.91,339342,0
|
| 1104 |
+
BALT.US,D,20251120,000000,32.93,33.0499,32.79,32.79,681204,0
|
| 1105 |
+
BALT.US,D,20251121,000000,32.808,32.9499,32.8,32.881,339897,0
|
| 1106 |
+
BALT.US,D,20251124,000000,32.93,33.0185,32.92,33.01,354083,0
|
| 1107 |
+
BALT.US,D,20251125,000000,32.985,33.08,32.9299,33.075,277838,0
|
| 1108 |
+
BALT.US,D,20251126,000000,33.0004,33.15,33.0004,33.14,256079,0
|
| 1109 |
+
BALT.US,D,20251128,000000,33.11,33.175,33.11,33.17,98238,0
|
| 1110 |
+
BALT.US,D,20251201,000000,33.07,33.18,33.07,33.155,480342,0
|
| 1111 |
+
BALT.US,D,20251202,000000,33.24,33.24,33.1399,33.18,232402,0
|
| 1112 |
+
BALT.US,D,20251203,000000,33.16,33.22,33.14,33.215,297995,0
|
| 1113 |
+
BALT.US,D,20251204,000000,33.21,33.28,33.18,33.23,331845,0
|
| 1114 |
+
BALT.US,D,20251205,000000,33.2399,33.26,33.19,33.25,243872,0
|
| 1115 |
+
BALT.US,D,20251208,000000,33.25,33.33,33.2001,33.225,377839,0
|
| 1116 |
+
BALT.US,D,20251209,000000,33.2,33.25,33.2,33.23,366940,0
|
| 1117 |
+
BALT.US,D,20251210,000000,33.22,33.3058,33.2,33.27,263588,0
|
| 1118 |
+
BALT.US,D,20251211,000000,33.29,33.32,33.22,33.3,2399422,0
|
| 1119 |
+
BALT.US,D,20251212,000000,33.315,33.33,33.17,33.195,2328901,0
|
| 1120 |
+
BALT.US,D,20251215,000000,33.2737,33.2799,33.22,33.23,167759,0
|
| 1121 |
+
BALT.US,D,20251216,000000,33.23,33.25,33.145,33.21,253284,0
|
| 1122 |
+
BALT.US,D,20251217,000000,33.15,33.23,33.095,33.095,286874,0
|
| 1123 |
+
BALT.US,D,20251218,000000,33.16,33.2562,33.1599,33.19,216222,0
|
| 1124 |
+
BALT.US,D,20251219,000000,33.24,33.32,33.22,33.3,219515,0
|
| 1125 |
+
BALT.US,D,20251222,000000,33.36,33.44,33.34,33.4,355314,0
|
| 1126 |
+
BALT.US,D,20251223,000000,33.39,33.44,33.37,33.44,340518,0
|
| 1127 |
+
BALT.US,D,20251224,000000,33.46,33.48,33.4307,33.46,145042,0
|
| 1128 |
+
BALT.US,D,20251226,000000,33.46,33.49,33.432,33.479,185292,0
|
| 1129 |
+
BALT.US,D,20251229,000000,33.4282,33.49,33.4282,33.48,192736,0
|
| 1130 |
+
BALT.US,D,20251230,000000,33.47,33.51,33.44,33.46,785012,0
|
| 1131 |
+
BALT.US,D,20251231,000000,33.495,33.52,33.46,33.51,688932,0
|
| 1132 |
+
BALT.US,D,20260102,000000,33.6,33.6,33.43,33.54,1436452,0
|
| 1133 |
+
BALT.US,D,20260105,000000,33.54,33.58,33.52,33.555,5429429,0
|
| 1134 |
+
BALT.US,D,20260106,000000,33.5555,33.61,33.5308,33.6,421171,0
|
| 1135 |
+
BALT.US,D,20260107,000000,33.585,33.62,33.57,33.5901,506016,0
|
| 1136 |
+
BALT.US,D,20260108,000000,33.56,33.6,33.54,33.58,280978,0
|
| 1137 |
+
BALT.US,D,20260109,000000,33.5908,33.65,33.56,33.64,656114,0
|
| 1138 |
+
BALT.US,D,20260112,000000,33.615,33.66,33.61,33.655,306420,0
|
| 1139 |
+
BALT.US,D,20260113,000000,33.6563,33.66,33.6201,33.645,332957,0
|
| 1140 |
+
BALT.US,D,20260114,000000,33.63,33.6307,33.5733,33.615,372313,0
|
| 1141 |
+
BALT.US,D,20260115,000000,33.647,33.67,33.63,33.64,265883,0
|
| 1142 |
+
BALT.US,D,20260116,000000,33.66,33.67,33.6301,33.655,340810,0
|
| 1143 |
+
BALT.US,D,20260120,000000,33.556,33.6,33.49,33.535,491810,0
|
| 1144 |
+
BALT.US,D,20260121,000000,33.61,33.6399,33.51,33.62,498499,0
|
| 1145 |
+
BALT.US,D,20260122,000000,33.64,33.7,33.61,33.655,446892,0
|
| 1146 |
+
BALT.US,D,20260123,000000,33.67,33.67,33.61,33.64,248898,0
|
| 1147 |
+
BALT.US,D,20260126,000000,33.6639,33.71,33.64,33.7,642872,0
|
| 1148 |
+
BALT.US,D,20260127,000000,33.69,33.73,33.685,33.71,329006,0
|
| 1149 |
+
BALT.US,D,20260128,000000,33.6549,33.73,33.6549,33.715,183655,0
|
| 1150 |
+
BALT.US,D,20260129,000000,33.6,33.72,33.59,33.71,345868,0
|
| 1151 |
+
BALT.US,D,20260130,000000,33.7,33.71,33.6301,33.695,300391,0
|
| 1152 |
+
BALT.US,D,20260202,000000,33.69,33.7599,33.6782,33.75,287433,0
|
| 1153 |
+
BALT.US,D,20260203,000000,33.76,33.76,33.64,33.64,337528,0
|
| 1154 |
+
BALT.US,D,20260204,000000,33.69,33.7,33.62,33.665,250893,0
|
| 1155 |
+
BALT.US,D,20260205,000000,33.6455,33.65,33.555,33.6,300353,0
|
| 1156 |
+
BALT.US,D,20260206,000000,33.63,33.74,33.63,33.73,1253439,0
|
| 1157 |
+
BALT.US,D,20260209,000000,33.7,33.77,33.6901,33.765,247870,0
|
| 1158 |
+
BALT.US,D,20260210,000000,33.76,33.7665,33.72,33.74,380370,0
|
| 1159 |
+
BALT.US,D,20260211,000000,33.74,33.81,33.705,33.75,559775,0
|
| 1160 |
+
BALT.US,D,20260212,000000,33.7301,33.765,33.6325,33.64,332998,0
|
| 1161 |
+
BALT.US,D,20260213,000000,33.6703,33.705,33.6118,33.655,494624,0
|
| 1162 |
+
BALT.US,D,20260217,000000,33.6177,33.71,33.59,33.685,264393,0
|
| 1163 |
+
BALT.US,D,20260218,000000,33.7,33.75,33.7,33.725,229371,0
|
daily/us/nyse etfs/1/bama.us.txt
ADDED
|
@@ -0,0 +1,590 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BAMA.US,D,20231011,000000,25.3775,25.3775,25.3775,25.3775,32,0
|
| 3 |
+
BAMA.US,D,20231012,000000,25.27,25.27,25.2461,25.2461,2656,0
|
| 4 |
+
BAMA.US,D,20231013,000000,25.15,25.1837,25.15,25.1837,275,0
|
| 5 |
+
BAMA.US,D,20231017,000000,25.28,25.29,25.2699,25.2835,2957,0
|
| 6 |
+
BAMA.US,D,20231018,000000,25.1,25.1,25.068,25.068,538,0
|
| 7 |
+
BAMA.US,D,20231019,000000,24.92,24.9391,24.92,24.9391,578,0
|
| 8 |
+
BAMA.US,D,20231020,000000,24.82,24.82,24.7652,24.7652,600,0
|
| 9 |
+
BAMA.US,D,20231023,000000,24.83,24.85,24.7488,24.7488,54238,0
|
| 10 |
+
BAMA.US,D,20231024,000000,24.875,24.8841,24.8601,24.8841,201872,0
|
| 11 |
+
BAMA.US,D,20231025,000000,24.7,24.7108,24.6348,24.6348,1181,0
|
| 12 |
+
BAMA.US,D,20231026,000000,24.53,24.53,24.5,24.5026,1283,0
|
| 13 |
+
BAMA.US,D,20231027,000000,24.39,24.4215,24.39,24.4215,664,0
|
| 14 |
+
BAMA.US,D,20231030,000000,24.61,24.61,24.5996,24.5996,22441,0
|
| 15 |
+
BAMA.US,D,20231031,000000,24.68,24.7,24.68,24.6909,659,0
|
| 16 |
+
BAMA.US,D,20231101,000000,24.9,24.92,24.8886,24.8886,1314,0
|
| 17 |
+
BAMA.US,D,20231102,000000,25.17,25.1889,25.16,25.1889,598,0
|
| 18 |
+
BAMA.US,D,20231103,000000,25.4,25.4,25.385,25.385,9518,0
|
| 19 |
+
BAMA.US,D,20231106,000000,25.36,25.36,25.34,25.3571,2904,0
|
| 20 |
+
BAMA.US,D,20231107,000000,25.45,25.45,25.445,25.445,1106,0
|
| 21 |
+
BAMA.US,D,20231108,000000,25.46,25.49,25.41,25.475,123913,0
|
| 22 |
+
BAMA.US,D,20231109,000000,25.4575,25.4575,25.29,25.292,210511,0
|
| 23 |
+
BAMA.US,D,20231110,000000,25.39,25.5416,25.39,25.5416,222354,0
|
| 24 |
+
BAMA.US,D,20231113,000000,25.54,25.57,25.5266,25.5266,5894,0
|
| 25 |
+
BAMA.US,D,20231114,000000,25.7,25.93,25.7,25.882,39369,0
|
| 26 |
+
BAMA.US,D,20231115,000000,25.88,25.9296,25.86,25.8965,16980,0
|
| 27 |
+
BAMA.US,D,20231116,000000,25.89,25.9335,25.88,25.9335,22897,0
|
| 28 |
+
BAMA.US,D,20231117,000000,25.9277,25.98,25.9277,25.9701,11047,0
|
| 29 |
+
BAMA.US,D,20231120,000000,26.12,26.1242,26.0904,26.0904,208675,0
|
| 30 |
+
BAMA.US,D,20231121,000000,26.05,26.0665,26.04,26.0665,7209,0
|
| 31 |
+
BAMA.US,D,20231122,000000,26.1,26.145,26.1,26.14,6576,0
|
| 32 |
+
BAMA.US,D,20231124,000000,26.11,26.116,26.1,26.116,1527,0
|
| 33 |
+
BAMA.US,D,20231127,000000,26.01,26.17,26.01,26.1218,30271,0
|
| 34 |
+
BAMA.US,D,20231128,000000,26.1,26.17,26.1,26.1589,1726,0
|
| 35 |
+
BAMA.US,D,20231129,000000,26.181,26.22,26.15,26.1719,7234,0
|
| 36 |
+
BAMA.US,D,20231130,000000,26.16,26.2243,26.14,26.2243,2390,0
|
| 37 |
+
BAMA.US,D,20231201,000000,26.35,26.3618,26.33,26.3618,2957,0
|
| 38 |
+
BAMA.US,D,20231204,000000,26.2214,26.2684,26.2214,26.2684,7281,0
|
| 39 |
+
BAMA.US,D,20231205,000000,26.26,26.28,26.25,26.2729,3765,0
|
| 40 |
+
BAMA.US,D,20231206,000000,26.309,26.309,26.2308,26.2308,11854,0
|
| 41 |
+
BAMA.US,D,20231207,000000,26.35,26.38,26.34,26.3639,5215,0
|
| 42 |
+
BAMA.US,D,20231208,000000,26.3388,26.41,26.3388,26.3985,4933,0
|
| 43 |
+
BAMA.US,D,20231211,000000,26.3908,26.47,26.3908,26.46,5594,0
|
| 44 |
+
BAMA.US,D,20231212,000000,26.56,26.56,26.5294,26.5401,29495,0
|
| 45 |
+
BAMA.US,D,20231213,000000,26.47,26.7903,26.47,26.7903,6251,0
|
| 46 |
+
BAMA.US,D,20231214,000000,26.8901,26.94,26.83,26.9002,14496,0
|
| 47 |
+
BAMA.US,D,20231215,000000,26.935,26.935,26.8879,26.9289,11699,0
|
| 48 |
+
BAMA.US,D,20231218,000000,26.955,27.01,26.955,26.9871,2138,0
|
| 49 |
+
BAMA.US,D,20231219,000000,27.07,27.0754,27.05,27.0754,1591,0
|
| 50 |
+
BAMA.US,D,20231220,000000,26.94,27.0942,26.9,26.9,7002,0
|
| 51 |
+
BAMA.US,D,20231221,000000,26.99,27.03,26.88,27.0298,7830,0
|
| 52 |
+
BAMA.US,D,20231222,000000,27.09,27.09,27.04,27.0553,1485,0
|
| 53 |
+
BAMA.US,D,20231226,000000,27.01,27.02,27,27.0092,1559,0
|
| 54 |
+
BAMA.US,D,20231227,000000,27.01,27.0511,27,27.0511,5997,0
|
| 55 |
+
BAMA.US,D,20231228,000000,27.1,27.11,27.0599,27.0599,5042,0
|
| 56 |
+
BAMA.US,D,20231229,000000,27.02,27.02,27.006,27.006,989,0
|
| 57 |
+
BAMA.US,D,20240102,000000,26.9,26.9,26.83,26.893,2553,0
|
| 58 |
+
BAMA.US,D,20240103,000000,26.8,26.82,26.7773,26.7773,1579,0
|
| 59 |
+
BAMA.US,D,20240104,000000,26.73,26.75,26.7041,26.7041,1193,0
|
| 60 |
+
BAMA.US,D,20240105,000000,26.66,26.71,26.66,26.71,4259,0
|
| 61 |
+
BAMA.US,D,20240108,000000,26.8079,26.9489,26.8079,26.9489,6366,0
|
| 62 |
+
BAMA.US,D,20240109,000000,26.75,26.9234,26.75,26.9234,3084,0
|
| 63 |
+
BAMA.US,D,20240110,000000,26.95,27.01,26.94,26.9879,3166,0
|
| 64 |
+
BAMA.US,D,20240111,000000,27,27.0252,27,27.0252,4046,0
|
| 65 |
+
BAMA.US,D,20240112,000000,26.97,27.0439,26.97,27.0439,5515,0
|
| 66 |
+
BAMA.US,D,20240116,000000,26.9,26.9281,26.8708,26.9281,1552,0
|
| 67 |
+
BAMA.US,D,20240117,000000,26.79,26.8435,26.76,26.8435,4484,0
|
| 68 |
+
BAMA.US,D,20240118,000000,26.9593,26.97,26.9593,26.967,905,0
|
| 69 |
+
BAMA.US,D,20240119,000000,26.9,27.17,26.9,27.1656,2043,0
|
| 70 |
+
BAMA.US,D,20240122,000000,27.2089,27.218,27.2,27.218,972,0
|
| 71 |
+
BAMA.US,D,20240123,000000,27.2,27.2557,27.2,27.2557,3603,0
|
| 72 |
+
BAMA.US,D,20240124,000000,27.35,27.3501,27.2529,27.2529,2114,0
|
| 73 |
+
BAMA.US,D,20240125,000000,27.34,27.358,27.33,27.358,6287,0
|
| 74 |
+
BAMA.US,D,20240126,000000,27.33,27.3501,27.323,27.3501,6009,0
|
| 75 |
+
BAMA.US,D,20240129,000000,27.34,27.49,27.34,27.4876,4191,0
|
| 76 |
+
BAMA.US,D,20240130,000000,27.485,27.51,27.485,27.4966,7460,0
|
| 77 |
+
BAMA.US,D,20240131,000000,27.38,27.38,27.27,27.27,4545,0
|
| 78 |
+
BAMA.US,D,20240201,000000,27.39,27.48,27.39,27.4714,7584,0
|
| 79 |
+
BAMA.US,D,20240202,000000,27.665,27.6899,27.6312,27.6312,2671,0
|
| 80 |
+
BAMA.US,D,20240205,000000,27.5,27.55,27.5,27.51,20696,0
|
| 81 |
+
BAMA.US,D,20240206,000000,27.55,27.5782,27.54,27.5782,34702,0
|
| 82 |
+
BAMA.US,D,20240207,000000,27.7,27.74,27.7,27.7043,73943,0
|
| 83 |
+
BAMA.US,D,20240208,000000,27.68,27.72,27.68,27.7018,3887,0
|
| 84 |
+
BAMA.US,D,20240209,000000,27.62,27.7909,27.62,27.7909,4924,0
|
| 85 |
+
BAMA.US,D,20240212,000000,27.79,27.8,27.78,27.7916,5268,0
|
| 86 |
+
BAMA.US,D,20240213,000000,27.42,27.5072,27.39,27.5072,3818,0
|
| 87 |
+
BAMA.US,D,20240214,000000,27.62,27.7,27.62,27.6875,6135,0
|
| 88 |
+
BAMA.US,D,20240215,000000,27.82,27.82,27.81,27.818,5088,0
|
| 89 |
+
BAMA.US,D,20240216,000000,27.755,27.77,27.7248,27.7248,1000,0
|
| 90 |
+
BAMA.US,D,20240220,000000,27.6235,27.64,27.57,27.619,10016,0
|
| 91 |
+
BAMA.US,D,20240221,000000,27.6,27.6429,27.53,27.6429,7989,0
|
| 92 |
+
BAMA.US,D,20240222,000000,27.89,28.0019,27.89,28.0019,3786,0
|
| 93 |
+
BAMA.US,D,20240223,000000,28.02,28.04,28.02,28.04,3513,0
|
| 94 |
+
BAMA.US,D,20240226,000000,27.96,28,27.9543,27.9543,6340,0
|
| 95 |
+
BAMA.US,D,20240227,000000,27.94,27.9742,27.91,27.9742,10193,0
|
| 96 |
+
BAMA.US,D,20240228,000000,27.92,27.95,27.92,27.9485,10426,0
|
| 97 |
+
BAMA.US,D,20240229,000000,28,28.0754,28,28.0754,2390,0
|
| 98 |
+
BAMA.US,D,20240301,000000,28.14,28.2171,28.14,28.2171,2756,0
|
| 99 |
+
BAMA.US,D,20240304,000000,28.23,28.25,28.17,28.17,6048,0
|
| 100 |
+
BAMA.US,D,20240305,000000,28.0978,28.0978,27.9637,28.0405,8521,0
|
| 101 |
+
BAMA.US,D,20240306,000000,28.1322,28.1451,28.1,28.1451,2476,0
|
| 102 |
+
BAMA.US,D,20240307,000000,28.28,28.35,28.28,28.32,24439,0
|
| 103 |
+
BAMA.US,D,20240308,000000,28.26,28.27,28.24,28.25,10510,0
|
| 104 |
+
BAMA.US,D,20240311,000000,28.21,28.21,28.19,28.2022,8358,0
|
| 105 |
+
BAMA.US,D,20240312,000000,28.17,28.39,28.17,28.38,11611,0
|
| 106 |
+
BAMA.US,D,20240313,000000,28.375,28.38,28.3,28.34,9014,0
|
| 107 |
+
BAMA.US,D,20240314,000000,28.19,28.28,28.17,28.27,13657,0
|
| 108 |
+
BAMA.US,D,20240315,000000,28.16,28.18,28.15,28.16,6489,0
|
| 109 |
+
BAMA.US,D,20240318,000000,28.3,28.3,28.24,28.24,7721,0
|
| 110 |
+
BAMA.US,D,20240319,000000,28.27,28.367,28.27,28.367,8138,0
|
| 111 |
+
BAMA.US,D,20240320,000000,28.37,28.53,28.36,28.51,10670,0
|
| 112 |
+
BAMA.US,D,20240321,000000,28.65,28.66,28.6,28.606,3205,0
|
| 113 |
+
BAMA.US,D,20240322,000000,28.59,28.62,28.58,28.6027,3484,0
|
| 114 |
+
BAMA.US,D,20240325,000000,28.53,28.5447,28.5243,28.5243,6390,0
|
| 115 |
+
BAMA.US,D,20240326,000000,28.54,28.56,28.491,28.491,1614,0
|
| 116 |
+
BAMA.US,D,20240327,000000,28.565,28.6557,28.54,28.6557,2767,0
|
| 117 |
+
BAMA.US,D,20240328,000000,28.69,28.72,28.69,28.6951,2855,0
|
| 118 |
+
BAMA.US,D,20240401,000000,28.64,28.64,28.57,28.6045,4366,0
|
| 119 |
+
BAMA.US,D,20240402,000000,28.44,28.49,28.44,28.4711,8786,0
|
| 120 |
+
BAMA.US,D,20240403,000000,28.5,28.52,28.46,28.4883,4800,0
|
| 121 |
+
BAMA.US,D,20240404,000000,28.37,28.37,28.3015,28.3015,5013,0
|
| 122 |
+
BAMA.US,D,20240405,000000,28.2,28.475,28.2,28.4648,7262,0
|
| 123 |
+
BAMA.US,D,20240408,000000,28.4516,28.49,28.4439,28.4439,4793,0
|
| 124 |
+
BAMA.US,D,20240409,000000,28.5,28.5,28.41,28.4692,11554,0
|
| 125 |
+
BAMA.US,D,20240410,000000,28.27,28.2728,28.23,28.2728,10710,0
|
| 126 |
+
BAMA.US,D,20240411,000000,28.41,28.425,28.39,28.3911,6497,0
|
| 127 |
+
BAMA.US,D,20240412,000000,28.2,28.2,28.11,28.13,7935,0
|
| 128 |
+
BAMA.US,D,20240415,000000,27.93,27.93,27.8806,27.9111,6649,0
|
| 129 |
+
BAMA.US,D,20240416,000000,27.78,27.925,27.78,27.8601,5167,0
|
| 130 |
+
BAMA.US,D,20240417,000000,27.89,27.89,27.78,27.7935,8376,0
|
| 131 |
+
BAMA.US,D,20240418,000000,27.73,27.7303,27.7281,27.7281,7930,0
|
| 132 |
+
BAMA.US,D,20240419,000000,27.6,27.6,27.59,27.59,3783,0
|
| 133 |
+
BAMA.US,D,20240422,000000,27.6401,27.79,27.6401,27.742,2934,0
|
| 134 |
+
BAMA.US,D,20240423,000000,27.94,27.98,27.94,27.9523,4015,0
|
| 135 |
+
BAMA.US,D,20240424,000000,27.92,27.98,27.88,27.9634,3490,0
|
| 136 |
+
BAMA.US,D,20240425,000000,27.86,27.88,27.8304,27.8643,5338,0
|
| 137 |
+
BAMA.US,D,20240426,000000,28.0508,28.075,28.0443,28.0443,1941,0
|
| 138 |
+
BAMA.US,D,20240429,000000,28.08,28.1001,28.03,28.1001,3485,0
|
| 139 |
+
BAMA.US,D,20240430,000000,28.07,28.07,27.8543,27.8543,7028,0
|
| 140 |
+
BAMA.US,D,20240501,000000,27.76,27.93,27.76,27.8118,5156,0
|
| 141 |
+
BAMA.US,D,20240502,000000,27.91,27.98,27.91,27.9421,4073,0
|
| 142 |
+
BAMA.US,D,20240503,000000,28.2,28.2095,28.18,28.18,1457,0
|
| 143 |
+
BAMA.US,D,20240506,000000,28.29,28.3686,28.29,28.3686,3311,0
|
| 144 |
+
BAMA.US,D,20240507,000000,28.39,28.44,28.39,28.43,3339,0
|
| 145 |
+
BAMA.US,D,20240508,000000,28.39,28.43,28.38,28.43,3314,0
|
| 146 |
+
BAMA.US,D,20240509,000000,28.4119,28.52,28.4119,28.51,12925,0
|
| 147 |
+
BAMA.US,D,20240510,000000,28.56,28.58,28.49,28.54,8948,0
|
| 148 |
+
BAMA.US,D,20240513,000000,28.55,28.56,28.51,28.56,6885,0
|
| 149 |
+
BAMA.US,D,20240514,000000,28.55,28.64,28.54,28.64,11270,0
|
| 150 |
+
BAMA.US,D,20240515,000000,28.88,28.91,28.8401,28.9,8069,0
|
| 151 |
+
BAMA.US,D,20240516,000000,28.84,28.89,28.84,28.8591,3622,0
|
| 152 |
+
BAMA.US,D,20240517,000000,28.84,28.84,28.83,28.831,2369,0
|
| 153 |
+
BAMA.US,D,20240520,000000,28.86,28.86,28.83,28.83,1212,0
|
| 154 |
+
BAMA.US,D,20240521,000000,28.92,28.92,28.89,28.9,2320,0
|
| 155 |
+
BAMA.US,D,20240522,000000,28.89,28.91,28.8001,28.831,5420,0
|
| 156 |
+
BAMA.US,D,20240523,000000,28.83,28.8301,28.6701,28.69,3521,0
|
| 157 |
+
BAMA.US,D,20240524,000000,28.85,28.85,28.8,28.8235,4531,0
|
| 158 |
+
BAMA.US,D,20240528,000000,28.81,28.8201,28.75,28.792,3833,0
|
| 159 |
+
BAMA.US,D,20240529,000000,28.64,28.6808,28.64,28.6478,3403,0
|
| 160 |
+
BAMA.US,D,20240530,000000,28.73,28.73,28.54,28.6,8503,0
|
| 161 |
+
BAMA.US,D,20240531,000000,28.3734,28.65,28.3734,28.65,3833,0
|
| 162 |
+
BAMA.US,D,20240603,000000,28.66,28.699,28.57,28.699,3653,0
|
| 163 |
+
BAMA.US,D,20240604,000000,28.69,28.76,28.68,28.75,8013,0
|
| 164 |
+
BAMA.US,D,20240605,000000,28.94,28.952,28.92,28.952,5560,0
|
| 165 |
+
BAMA.US,D,20240606,000000,29.07,29.07,28.91,28.941,5985,0
|
| 166 |
+
BAMA.US,D,20240607,000000,28.9,28.93,28.88,28.881,4298,0
|
| 167 |
+
BAMA.US,D,20240610,000000,28.89,28.94,28.89,28.921,3233,0
|
| 168 |
+
BAMA.US,D,20240611,000000,28.8801,28.99,28.87,28.99,5783,0
|
| 169 |
+
BAMA.US,D,20240612,000000,29.25,29.26,29.15,29.17,3380,0
|
| 170 |
+
BAMA.US,D,20240613,000000,29.17,29.2399,29.17,29.23,2935,0
|
| 171 |
+
BAMA.US,D,20240614,000000,29.21,29.23,29.21,29.22,3361,0
|
| 172 |
+
BAMA.US,D,20240617,000000,29.23,29.41,29.2,29.34,7300,0
|
| 173 |
+
BAMA.US,D,20240618,000000,29.41,29.42,29.38,29.38,6855,0
|
| 174 |
+
BAMA.US,D,20240620,000000,29.31,29.38,29.31,29.32,5242,0
|
| 175 |
+
BAMA.US,D,20240621,000000,29.37,29.37,29.34,29.35,1787,0
|
| 176 |
+
BAMA.US,D,20240624,000000,29.36,29.36,29.29,29.29,7356,0
|
| 177 |
+
BAMA.US,D,20240625,000000,29.32,29.38,29.32,29.3707,3160,0
|
| 178 |
+
BAMA.US,D,20240626,000000,29.335,29.383,29.32,29.383,1949,0
|
| 179 |
+
BAMA.US,D,20240627,000000,29.4,29.4,29.37,29.3847,1593,0
|
| 180 |
+
BAMA.US,D,20240628,000000,29.378,29.39,29.29,29.29,1111,0
|
| 181 |
+
BAMA.US,D,20240701,000000,29.3001,29.3223,29.27,29.3223,3280,0
|
| 182 |
+
BAMA.US,D,20240702,000000,29.41,29.43,29.39,29.43,5927,0
|
| 183 |
+
BAMA.US,D,20240703,000000,29.54,29.5636,29.54,29.5636,1072,0
|
| 184 |
+
BAMA.US,D,20240705,000000,29.64,29.71,29.64,29.6991,2522,0
|
| 185 |
+
BAMA.US,D,20240708,000000,29.7,29.7,29.68,29.69,4331,0
|
| 186 |
+
BAMA.US,D,20240709,000000,29.73,29.7395,29.71,29.71,5714,0
|
| 187 |
+
BAMA.US,D,20240710,000000,29.8601,29.9101,29.8601,29.91,3335,0
|
| 188 |
+
BAMA.US,D,20240711,000000,29.8011,29.811,29.79,29.79,1000,0
|
| 189 |
+
BAMA.US,D,20240712,000000,30.0311,30.0311,29.923,29.923,1147,0
|
| 190 |
+
BAMA.US,D,20240715,000000,29.94,30.06,29.92,29.94,5656,0
|
| 191 |
+
BAMA.US,D,20240716,000000,30.056,30.1142,30.056,30.1142,3043,0
|
| 192 |
+
BAMA.US,D,20240717,000000,29.96,29.96,29.88,29.89,4350,0
|
| 193 |
+
BAMA.US,D,20240718,000000,29.91,29.91,29.62,29.73,4835,0
|
| 194 |
+
BAMA.US,D,20240719,000000,29.5911,29.5911,29.55,29.55,1221,0
|
| 195 |
+
BAMA.US,D,20240722,000000,29.72,29.78,29.66,29.7563,7810,0
|
| 196 |
+
BAMA.US,D,20240723,000000,29.7,29.7911,29.7,29.74,6759,0
|
| 197 |
+
BAMA.US,D,20240724,000000,29.4301,29.4301,29.27,29.27,3341,0
|
| 198 |
+
BAMA.US,D,20240725,000000,29.2388,29.505,29.2,29.2,2639,0
|
| 199 |
+
BAMA.US,D,20240726,000000,29.37,29.45,29.37,29.4048,1317,0
|
| 200 |
+
BAMA.US,D,20240729,000000,29.46,29.48,29.46,29.479,1569,0
|
| 201 |
+
BAMA.US,D,20240730,000000,29.34,29.39,29.34,29.39,3556,0
|
| 202 |
+
BAMA.US,D,20240731,000000,29.6138,29.7001,29.6138,29.66,2606,0
|
| 203 |
+
BAMA.US,D,20240801,000000,29.62,29.8,29.4013,29.4408,4705,0
|
| 204 |
+
BAMA.US,D,20240802,000000,29.055,29.19,29.055,29.19,2090,0
|
| 205 |
+
BAMA.US,D,20240805,000000,28.785,28.785,28.61,28.69,3693,0
|
| 206 |
+
BAMA.US,D,20240806,000000,28.96,28.981,28.77,28.77,4077,0
|
| 207 |
+
BAMA.US,D,20240807,000000,28.72,28.74,28.62,28.62,3820,0
|
| 208 |
+
BAMA.US,D,20240808,000000,28.94,29.0399,28.94,29.02,3211,0
|
| 209 |
+
BAMA.US,D,20240809,000000,29.125,29.1345,29.12,29.1345,1579,0
|
| 210 |
+
BAMA.US,D,20240812,000000,29.19,29.19,29.13,29.17,3157,0
|
| 211 |
+
BAMA.US,D,20240813,000000,29.41,29.45,29.41,29.45,10689,0
|
| 212 |
+
BAMA.US,D,20240814,000000,29.4701,29.59,29.47,29.57,8921,0
|
| 213 |
+
BAMA.US,D,20240815,000000,29.51,29.84,29.51,29.79,6353,0
|
| 214 |
+
BAMA.US,D,20240816,000000,29.8701,29.8803,29.8701,29.8803,1192,0
|
| 215 |
+
BAMA.US,D,20240819,000000,29.94,30.06,29.93,30.06,10090,0
|
| 216 |
+
BAMA.US,D,20240820,000000,30.01,30.05,30.01,30.0475,4423,0
|
| 217 |
+
BAMA.US,D,20240821,000000,30.09,30.15,30.09,30.15,2158,0
|
| 218 |
+
BAMA.US,D,20240822,000000,30.1239,30.1239,29.94,29.95,8665,0
|
| 219 |
+
BAMA.US,D,20240823,000000,29.97,30.2,29.97,30.19,4513,0
|
| 220 |
+
BAMA.US,D,20240826,000000,30.13,30.16,30.13,30.15,2064,0
|
| 221 |
+
BAMA.US,D,20240827,000000,30.142,30.1711,30.142,30.1711,2284,0
|
| 222 |
+
BAMA.US,D,20240828,000000,30.06,30.08,29.98,30.04,15319,0
|
| 223 |
+
BAMA.US,D,20240829,000000,30.1,30.17,30.03,30.09,3035,0
|
| 224 |
+
BAMA.US,D,20240830,000000,30.01,30.11,30.01,30.11,5466,0
|
| 225 |
+
BAMA.US,D,20240903,000000,29.75,29.7601,29.67,29.67,1742,0
|
| 226 |
+
BAMA.US,D,20240904,000000,29.71,29.72,29.69,29.72,3099,0
|
| 227 |
+
BAMA.US,D,20240905,000000,29.7646,29.7646,29.65,29.7,6634,0
|
| 228 |
+
BAMA.US,D,20240906,000000,29.41,29.41,29.3841,29.3841,1902,0
|
| 229 |
+
BAMA.US,D,20240909,000000,29.55,29.59,29.54,29.59,2525,0
|
| 230 |
+
BAMA.US,D,20240910,000000,29.62,29.7,29.57,29.69,4017,0
|
| 231 |
+
BAMA.US,D,20240911,000000,29.79,29.8829,29.79,29.8829,2133,0
|
| 232 |
+
BAMA.US,D,20240912,000000,29.86,30.02,29.86,30,3935,0
|
| 233 |
+
BAMA.US,D,20240913,000000,30.0901,30.17,30.0901,30.12,7182,0
|
| 234 |
+
BAMA.US,D,20240916,000000,30.15,30.1921,30.15,30.1921,2374,0
|
| 235 |
+
BAMA.US,D,20240917,000000,30.16,30.19,30.13,30.19,1949,0
|
| 236 |
+
BAMA.US,D,20240918,000000,30.16,30.2513,30.12,30.1207,2723,0
|
| 237 |
+
BAMA.US,D,20240919,000000,30.4102,30.452,30.41,30.42,3540,0
|
| 238 |
+
BAMA.US,D,20240920,000000,30.36,30.42,30.36,30.38,2321,0
|
| 239 |
+
BAMA.US,D,20240923,000000,30.43,30.43,30.42,30.43,2344,0
|
| 240 |
+
BAMA.US,D,20240924,000000,30.42,30.49,30.42,30.4849,1847,0
|
| 241 |
+
BAMA.US,D,20240925,000000,30.45,30.45,30.41,30.42,3063,0
|
| 242 |
+
BAMA.US,D,20240926,000000,30.48,30.53,30.48,30.53,1778,0
|
| 243 |
+
BAMA.US,D,20240927,000000,30.56,30.5701,30.49,30.49,5300,0
|
| 244 |
+
BAMA.US,D,20240930,000000,30.48,30.56,30.4,30.55,7212,0
|
| 245 |
+
BAMA.US,D,20241001,000000,30.45,30.46,30.4,30.4,3866,0
|
| 246 |
+
BAMA.US,D,20241002,000000,30.397,30.43,30.3916,30.4,2853,0
|
| 247 |
+
BAMA.US,D,20241003,000000,30.33,30.35,30.32,30.35,1857,0
|
| 248 |
+
BAMA.US,D,20241004,000000,30.4,30.51,30.39,30.51,3565,0
|
| 249 |
+
BAMA.US,D,20241007,000000,30.29,30.29,30.2884,30.2884,356,0
|
| 250 |
+
BAMA.US,D,20241008,000000,30.48,30.4926,30.48,30.4926,1622,0
|
| 251 |
+
BAMA.US,D,20241009,000000,30.59,30.61,30.5601,30.59,1405,0
|
| 252 |
+
BAMA.US,D,20241010,000000,30.54,30.5766,30.53,30.5766,3861,0
|
| 253 |
+
BAMA.US,D,20241011,000000,30.68,30.73,30.67,30.72,9488,0
|
| 254 |
+
BAMA.US,D,20241014,000000,30.78,30.87,30.78,30.87,1462,0
|
| 255 |
+
BAMA.US,D,20241015,000000,30.6997,30.73,30.6997,30.73,787,0
|
| 256 |
+
BAMA.US,D,20241016,000000,30.6,30.84,30.6,30.84,7746,0
|
| 257 |
+
BAMA.US,D,20241017,000000,30.8438,30.8438,30.79,30.82,6102,0
|
| 258 |
+
BAMA.US,D,20241018,000000,30.86,30.86,30.84,30.85,10919,0
|
| 259 |
+
BAMA.US,D,20241021,000000,30.77,30.783,30.77,30.783,1207,0
|
| 260 |
+
BAMA.US,D,20241022,000000,30.78,30.79,30.77,30.77,4005,0
|
| 261 |
+
BAMA.US,D,20241023,000000,30.49,30.581,30.49,30.58,1634,0
|
| 262 |
+
BAMA.US,D,20241024,000000,30.61,30.64,30.61,30.62,6967,0
|
| 263 |
+
BAMA.US,D,20241025,000000,30.8,30.8,30.6,30.6,4497,0
|
| 264 |
+
BAMA.US,D,20241028,000000,30.6901,30.71,30.65,30.65,1803,0
|
| 265 |
+
BAMA.US,D,20241029,000000,30.64,30.74,30.64,30.68,6014,0
|
| 266 |
+
BAMA.US,D,20241030,000000,30.66,30.66,30.62,30.62,1584,0
|
| 267 |
+
BAMA.US,D,20241031,000000,30.46,30.46,30.25,30.25,13089,0
|
| 268 |
+
BAMA.US,D,20241101,000000,30.36,30.4201,30.34,30.35,10973,0
|
| 269 |
+
BAMA.US,D,20241104,000000,30.3701,30.3701,30.26,30.28,4502,0
|
| 270 |
+
BAMA.US,D,20241105,000000,30.5011,30.56,30.5,30.56,3879,0
|
| 271 |
+
BAMA.US,D,20241106,000000,30.9,31.01,30.9,30.98,4944,0
|
| 272 |
+
BAMA.US,D,20241107,000000,31.2,31.22,31.17,31.17,3160,0
|
| 273 |
+
BAMA.US,D,20241108,000000,31.27,31.29,31.26,31.26,7114,0
|
| 274 |
+
BAMA.US,D,20241111,000000,31.27,31.27,31.26,31.27,2940,0
|
| 275 |
+
BAMA.US,D,20241112,000000,31.16,31.2216,31.16,31.18,7177,0
|
| 276 |
+
BAMA.US,D,20241113,000000,31.2099,31.24,31.1943,31.1943,5208,0
|
| 277 |
+
BAMA.US,D,20241114,000000,31.212,31.212,31.01,31.01,4646,0
|
| 278 |
+
BAMA.US,D,20241115,000000,30.83,30.8395,30.8,30.8,7472,0
|
| 279 |
+
BAMA.US,D,20241118,000000,30.8,30.9255,30.8,30.89,5182,0
|
| 280 |
+
BAMA.US,D,20241119,000000,30.82,30.98,30.82,30.96,6472,0
|
| 281 |
+
BAMA.US,D,20241120,000000,30.9,30.97,30.9,30.96,9139,0
|
| 282 |
+
BAMA.US,D,20241121,000000,31.0201,31.14,31.0201,31.08,6171,0
|
| 283 |
+
BAMA.US,D,20241122,000000,31.11,31.16,31.11,31.15,4770,0
|
| 284 |
+
BAMA.US,D,20241125,000000,31.3,31.3095,31.25,31.27,8861,0
|
| 285 |
+
BAMA.US,D,20241126,000000,31.36,31.41,31.36,31.37,5247,0
|
| 286 |
+
BAMA.US,D,20241127,000000,31.3425,31.3425,31.31,31.32,3322,0
|
| 287 |
+
BAMA.US,D,20241129,000000,31.26,31.38,31.14,31.3677,2824,0
|
| 288 |
+
BAMA.US,D,20241202,000000,31.36,31.4101,31.36,31.38,4754,0
|
| 289 |
+
BAMA.US,D,20241203,000000,31.4,31.41,31.33,31.41,7136,0
|
| 290 |
+
BAMA.US,D,20241204,000000,31.43,31.53,31.29,31.5,2975,0
|
| 291 |
+
BAMA.US,D,20241205,000000,31.52,31.52,31.47,31.47,5623,0
|
| 292 |
+
BAMA.US,D,20241206,000000,31.5701,31.5701,31.52,31.53,1973,0
|
| 293 |
+
BAMA.US,D,20241209,000000,31.4185,31.4185,31.39,31.39,5134,0
|
| 294 |
+
BAMA.US,D,20241210,000000,31.42,31.42,31.32,31.32,9870,0
|
| 295 |
+
BAMA.US,D,20241211,000000,31.48,31.51,31.47,31.47,5886,0
|
| 296 |
+
BAMA.US,D,20241212,000000,31.41,31.44,31.367,31.367,3815,0
|
| 297 |
+
BAMA.US,D,20241213,000000,31.28,31.3373,31.28,31.3373,3290,0
|
| 298 |
+
BAMA.US,D,20241216,000000,31.41,31.45,31.4065,31.4065,3787,0
|
| 299 |
+
BAMA.US,D,20241217,000000,31.3,31.34,31.23,31.32,10154,0
|
| 300 |
+
BAMA.US,D,20241218,000000,31.3001,31.3601,30.73,30.7428,7737,0
|
| 301 |
+
BAMA.US,D,20241219,000000,30.785,30.8,30.67,30.67,20906,0
|
| 302 |
+
BAMA.US,D,20241220,000000,30.61,30.94,30.61,30.87,5089,0
|
| 303 |
+
BAMA.US,D,20241223,000000,30.86,31.0272,30.86,31.0272,5021,0
|
| 304 |
+
BAMA.US,D,20241224,000000,31.13,31.21,31.12,31.21,2566,0
|
| 305 |
+
BAMA.US,D,20241226,000000,31.18,31.2731,31.18,31.2602,540,0
|
| 306 |
+
BAMA.US,D,20241227,000000,30.7901,30.8852,30.7901,30.8852,3426,0
|
| 307 |
+
BAMA.US,D,20241230,000000,30.68,30.77,30.68,30.68,3081,0
|
| 308 |
+
BAMA.US,D,20241231,000000,30.62,30.64,30.59,30.59,4889,0
|
| 309 |
+
BAMA.US,D,20250102,000000,30.6501,30.67,30.4706,30.5478,3102,0
|
| 310 |
+
BAMA.US,D,20250103,000000,30.78,30.805,30.78,30.805,2076,0
|
| 311 |
+
BAMA.US,D,20250106,000000,30.99,31.05,30.87,30.92,14679,0
|
| 312 |
+
BAMA.US,D,20250107,000000,30.65,30.65,30.6,30.65,2578,0
|
| 313 |
+
BAMA.US,D,20250108,000000,30.68,30.73,30.6748,30.73,3023,0
|
| 314 |
+
BAMA.US,D,20250110,000000,30.3299,30.48,30.3299,30.3687,30891,0
|
| 315 |
+
BAMA.US,D,20250113,000000,30.25,30.3898,30.25,30.3898,5805,0
|
| 316 |
+
BAMA.US,D,20250114,000000,30.36,30.3956,30.32,30.3956,2117,0
|
| 317 |
+
BAMA.US,D,20250115,000000,30.76,30.85,30.75,30.84,17623,0
|
| 318 |
+
BAMA.US,D,20250116,000000,30.81,30.85,30.81,30.81,13397,0
|
| 319 |
+
BAMA.US,D,20250117,000000,30.98,31.03,30.97,30.98,8066,0
|
| 320 |
+
BAMA.US,D,20250121,000000,31.11,31.19,31.11,31.18,15326,0
|
| 321 |
+
BAMA.US,D,20250122,000000,31.33,31.34,31.3,31.3,5086,0
|
| 322 |
+
BAMA.US,D,20250123,000000,31.29,31.392,31.29,31.392,4600,0
|
| 323 |
+
BAMA.US,D,20250124,000000,31.42,31.42,31.3213,31.35,5693,0
|
| 324 |
+
BAMA.US,D,20250127,000000,31.02,31.06,30.99,31.06,9749,0
|
| 325 |
+
BAMA.US,D,20250128,000000,31.11,31.268,31.11,31.25,2737,0
|
| 326 |
+
BAMA.US,D,20250129,000000,31.22,31.22,31.14,31.18,11505,0
|
| 327 |
+
BAMA.US,D,20250130,000000,31.28,31.38,31.21,31.38,4093,0
|
| 328 |
+
BAMA.US,D,20250131,000000,31.37,31.37,31.16,31.19,1762,0
|
| 329 |
+
BAMA.US,D,20250203,000000,30.84,31.07,30.82,31.04,5177,0
|
| 330 |
+
BAMA.US,D,20250204,000000,31.02,31.18,31.02,31.16,6429,0
|
| 331 |
+
BAMA.US,D,20250205,000000,31.17,31.28,31.1436,31.27,8444,0
|
| 332 |
+
BAMA.US,D,20250206,000000,31.32,31.34,31.29,31.34,8454,0
|
| 333 |
+
BAMA.US,D,20250207,000000,31.32,31.32,31.13,31.14,7397,0
|
| 334 |
+
BAMA.US,D,20250210,000000,31.26,31.3,31.24,31.27,3661,0
|
| 335 |
+
BAMA.US,D,20250211,000000,31.22,31.31,31.22,31.31,12042,0
|
| 336 |
+
BAMA.US,D,20250212,000000,31.12,31.23,31.08,31.23,11386,0
|
| 337 |
+
BAMA.US,D,20250213,000000,31.25,31.455,31.04,31.455,26733,0
|
| 338 |
+
BAMA.US,D,20250214,000000,31.47,31.49,31.4657,31.4877,8254,0
|
| 339 |
+
BAMA.US,D,20250218,000000,31.46,31.48,31.27,31.48,4101,0
|
| 340 |
+
BAMA.US,D,20250219,000000,31.49,31.5599,31.49,31.54,9202,0
|
| 341 |
+
BAMA.US,D,20250220,000000,31.515,31.515,31.4,31.4746,10679,0
|
| 342 |
+
BAMA.US,D,20250221,000000,31.48,31.48,31.125,31.13,11058,0
|
| 343 |
+
BAMA.US,D,20250224,000000,31.18,31.19,31.03,31.04,11886,0
|
| 344 |
+
BAMA.US,D,20250225,000000,30.93,31.06,30.93,30.96,6606,0
|
| 345 |
+
BAMA.US,D,20250226,000000,31.11,31.13,30.95,30.98,4918,0
|
| 346 |
+
BAMA.US,D,20250227,000000,30.94,30.9601,30.56,30.56,5941,0
|
| 347 |
+
BAMA.US,D,20250228,000000,30.74,30.98,30.59,30.98,13059,0
|
| 348 |
+
BAMA.US,D,20250303,000000,30.92,30.92,30.56,30.63,4131,0
|
| 349 |
+
BAMA.US,D,20250304,000000,30.33,30.5401,30.33,30.39,10960,0
|
| 350 |
+
BAMA.US,D,20250305,000000,30.43,30.62,30.43,30.58,11249,0
|
| 351 |
+
BAMA.US,D,20250306,000000,30.3,30.41,30.21,30.21,9885,0
|
| 352 |
+
BAMA.US,D,20250307,000000,30.21,30.365,30.01,30.32,13764,0
|
| 353 |
+
BAMA.US,D,20250310,000000,30.03,30.04,29.76,29.81,6828,0
|
| 354 |
+
BAMA.US,D,20250311,000000,29.76,29.788,29.59,29.651,4336,0
|
| 355 |
+
BAMA.US,D,20250312,000000,29.68,29.81,29.68,29.75,8876,0
|
| 356 |
+
BAMA.US,D,20250313,000000,29.45,29.57,29.45,29.49,5126,0
|
| 357 |
+
BAMA.US,D,20250314,000000,29.82,29.91,29.8,29.91,8586,0
|
| 358 |
+
BAMA.US,D,20250317,000000,29.91,30.09,29.91,30.02,6133,0
|
| 359 |
+
BAMA.US,D,20250318,000000,29.88,29.88,29.73,29.77,6038,0
|
| 360 |
+
BAMA.US,D,20250319,000000,29.95,30.1367,29.95,30.03,7340,0
|
| 361 |
+
BAMA.US,D,20250320,000000,30.03,30.03,29.97,30.02,7568,0
|
| 362 |
+
BAMA.US,D,20250321,000000,29.86,30.03,29.86,30.01,3117,0
|
| 363 |
+
BAMA.US,D,20250324,000000,30.29,30.35,30.29,30.35,9228,0
|
| 364 |
+
BAMA.US,D,20250325,000000,30.3607,30.39,30.34,30.37,5202,0
|
| 365 |
+
BAMA.US,D,20250326,000000,30.21,30.22,30.11,30.1528,8013,0
|
| 366 |
+
BAMA.US,D,20250327,000000,30.11,30.15,30.09,30.0947,4663,0
|
| 367 |
+
BAMA.US,D,20250328,000000,29.7101,29.728,29.698,29.728,1500,0
|
| 368 |
+
BAMA.US,D,20250331,000000,29.58,29.87,29.56,29.84,3837,0
|
| 369 |
+
BAMA.US,D,20250401,000000,29.7,29.94,29.7,29.94,8022,0
|
| 370 |
+
BAMA.US,D,20250402,000000,29.92,30.11,29.92,30.04,9123,0
|
| 371 |
+
BAMA.US,D,20250403,000000,29.42,29.42,29.15,29.15,8215,0
|
| 372 |
+
BAMA.US,D,20250404,000000,28.43,28.46,28.08,28.08,10719,0
|
| 373 |
+
BAMA.US,D,20250407,000000,27.34,28.03,27.34,27.99,15050,0
|
| 374 |
+
BAMA.US,D,20250408,000000,28.48,28.62,27.45,27.67,12693,0
|
| 375 |
+
BAMA.US,D,20250409,000000,27.72,29.2888,27.64,29.2888,10952,0
|
| 376 |
+
BAMA.US,D,20250410,000000,28.89,28.89,28.21,28.59,18804,0
|
| 377 |
+
BAMA.US,D,20250411,000000,28.59,28.968,28.53,28.89,3658,0
|
| 378 |
+
BAMA.US,D,20250414,000000,29.06,29.2,29.06,29.09,2046,0
|
| 379 |
+
BAMA.US,D,20250415,000000,29.18,29.1811,29.05,29.06,16603,0
|
| 380 |
+
BAMA.US,D,20250416,000000,28.9,28.9,28.5,28.72,7799,0
|
| 381 |
+
BAMA.US,D,20250417,000000,28.84,28.84,28.71,28.71,2956,0
|
| 382 |
+
BAMA.US,D,20250421,000000,28.44,28.44,28.1,28.25,3752,0
|
| 383 |
+
BAMA.US,D,20250422,000000,28.44,28.7,28.44,28.7,8709,0
|
| 384 |
+
BAMA.US,D,20250423,000000,29.27,29.27,28.95,29.02,1992,0
|
| 385 |
+
BAMA.US,D,20250424,000000,29.16,29.41,29.16,29.41,3095,0
|
| 386 |
+
BAMA.US,D,20250425,000000,29.46,29.5602,29.34,29.5602,4250,0
|
| 387 |
+
BAMA.US,D,20250428,000000,29.56,29.58,29.54,29.58,3497,0
|
| 388 |
+
BAMA.US,D,20250429,000000,29.62,29.71,29.61,29.7,2396,0
|
| 389 |
+
BAMA.US,D,20250430,000000,29.63,29.71,29.54,29.71,6895,0
|
| 390 |
+
BAMA.US,D,20250501,000000,29.91,29.9501,29.82,29.82,2220,0
|
| 391 |
+
BAMA.US,D,20250502,000000,30,30.1392,30,30.0963,3142,0
|
| 392 |
+
BAMA.US,D,20250505,000000,29.95,30.05,29.94,29.94,13868,0
|
| 393 |
+
BAMA.US,D,20250506,000000,29.87,29.91,29.84,29.84,2902,0
|
| 394 |
+
BAMA.US,D,20250507,000000,29.9149,29.95,29.81,29.95,3059,0
|
| 395 |
+
BAMA.US,D,20250508,000000,30.11,30.17,29.9,30.02,3365,0
|
| 396 |
+
BAMA.US,D,20250509,000000,30.04,30.04,29.997,29.997,1289,0
|
| 397 |
+
BAMA.US,D,20250512,000000,30.53,30.63,30.51,30.63,3950,0
|
| 398 |
+
BAMA.US,D,20250513,000000,30.8,30.83,30.77,30.78,4895,0
|
| 399 |
+
BAMA.US,D,20250514,000000,30.755,30.81,30.72,30.76,4212,0
|
| 400 |
+
BAMA.US,D,20250515,000000,30.8044,30.8601,30.8044,30.84,2288,0
|
| 401 |
+
BAMA.US,D,20250516,000000,30.96,31.04,30.96,31.04,3651,0
|
| 402 |
+
BAMA.US,D,20250519,000000,31,31.035,30.99,31.035,3660,0
|
| 403 |
+
BAMA.US,D,20250520,000000,30.96,30.96,30.77,30.94,4840,0
|
| 404 |
+
BAMA.US,D,20250521,000000,30.81,30.82,30.58,30.63,8713,0
|
| 405 |
+
BAMA.US,D,20250522,000000,30.59,30.71,30.59,30.6109,2935,0
|
| 406 |
+
BAMA.US,D,20250523,000000,30.43,30.527,30.14,30.47,4189,0
|
| 407 |
+
BAMA.US,D,20250527,000000,30.77,30.9,30.77,30.9,4035,0
|
| 408 |
+
BAMA.US,D,20250528,000000,30.81,30.83,30.71,30.71,5793,0
|
| 409 |
+
BAMA.US,D,20250529,000000,30.8097,30.8097,30.77,30.794,2590,0
|
| 410 |
+
BAMA.US,D,20250530,000000,30.81,30.82,30.48,30.8,2757,0
|
| 411 |
+
BAMA.US,D,20250602,000000,30.865,30.88,30.86,30.88,4468,0
|
| 412 |
+
BAMA.US,D,20250603,000000,30.92,31.03,30.92,31.0192,4905,0
|
| 413 |
+
BAMA.US,D,20250604,000000,31.08,31.08,31.06,31.06,3459,0
|
| 414 |
+
BAMA.US,D,20250605,000000,31,31.07,30.86,30.917,3679,0
|
| 415 |
+
BAMA.US,D,20250606,000000,31.13,31.13,31.09,31.09,2048,0
|
| 416 |
+
BAMA.US,D,20250609,000000,31.11,31.179,31.11,31.141,2810,0
|
| 417 |
+
BAMA.US,D,20250610,000000,31.19,31.26,31.19,31.2529,1160,0
|
| 418 |
+
BAMA.US,D,20250611,000000,31.27,31.32,31.18,31.2168,7237,0
|
| 419 |
+
BAMA.US,D,20250612,000000,31.31,31.31,31.3065,31.3065,2362,0
|
| 420 |
+
BAMA.US,D,20250613,000000,31.0401,31.06,31.03,31.0512,2122,0
|
| 421 |
+
BAMA.US,D,20250616,000000,31.27,31.3,31.23,31.23,3671,0
|
| 422 |
+
BAMA.US,D,20250617,000000,31.2008,31.22,31.11,31.11,4302,0
|
| 423 |
+
BAMA.US,D,20250618,000000,31.12,31.13,31.0929,31.0929,1778,0
|
| 424 |
+
BAMA.US,D,20250620,000000,31.06,31.06,31,31,3676,0
|
| 425 |
+
BAMA.US,D,20250623,000000,31.17,31.25,31.17,31.25,2194,0
|
| 426 |
+
BAMA.US,D,20250624,000000,31.5362,31.54,31.5168,31.5168,1814,0
|
| 427 |
+
BAMA.US,D,20250625,000000,31.52,31.52,31.5131,31.5131,1714,0
|
| 428 |
+
BAMA.US,D,20250626,000000,31.69,31.73,31.68,31.71,7852,0
|
| 429 |
+
BAMA.US,D,20250627,000000,31.79,31.84,31.68,31.7961,3412,0
|
| 430 |
+
BAMA.US,D,20250630,000000,31.8595,31.9335,31.8595,31.9335,3405,0
|
| 431 |
+
BAMA.US,D,20250701,000000,31.89,31.91,31.88,31.88,3099,0
|
| 432 |
+
BAMA.US,D,20250702,000000,31.93,31.9639,31.92,31.9639,11506,0
|
| 433 |
+
BAMA.US,D,20250703,000000,32.1,32.1,32.07,32.07,2497,0
|
| 434 |
+
BAMA.US,D,20250707,000000,31.883,31.883,31.88,31.88,4377,0
|
| 435 |
+
BAMA.US,D,20250708,000000,31.9,31.93,31.89,31.9193,6320,0
|
| 436 |
+
BAMA.US,D,20250709,000000,32,32.08,32,32.08,6322,0
|
| 437 |
+
BAMA.US,D,20250710,000000,32.1,32.11,32.09,32.1,4599,0
|
| 438 |
+
BAMA.US,D,20250711,000000,31.98,32,31.98,31.983,1646,0
|
| 439 |
+
BAMA.US,D,20250714,000000,31.95,32.03,31.95,32.01,10319,0
|
| 440 |
+
BAMA.US,D,20250715,000000,32.01,32.02,31.96,31.98,8873,0
|
| 441 |
+
BAMA.US,D,20250716,000000,31.94,32.05,31.931,32.05,2905,0
|
| 442 |
+
BAMA.US,D,20250717,000000,32.13,32.15,32.13,32.1403,3884,0
|
| 443 |
+
BAMA.US,D,20250718,000000,32.15,32.15,32.12,32.15,9400,0
|
| 444 |
+
BAMA.US,D,20250721,000000,32.3,32.3,32.2204,32.2204,3774,0
|
| 445 |
+
BAMA.US,D,20250722,000000,32.1881,32.23,32.1881,32.23,4386,0
|
| 446 |
+
BAMA.US,D,20250723,000000,32.3,32.43,32.3,32.41,5330,0
|
| 447 |
+
BAMA.US,D,20250724,000000,32.413,32.45,32.413,32.42,4467,0
|
| 448 |
+
BAMA.US,D,20250725,000000,32.46,32.48,32.46,32.467,3444,0
|
| 449 |
+
BAMA.US,D,20250728,000000,32.3653,32.3979,32.36,32.3979,2315,0
|
| 450 |
+
BAMA.US,D,20250729,000000,32.4033,32.4033,32.38,32.39,4580,0
|
| 451 |
+
BAMA.US,D,20250730,000000,32.36,32.38,32.25,32.31,4427,0
|
| 452 |
+
BAMA.US,D,20250731,000000,32.26,32.29,32.2444,32.2444,7181,0
|
| 453 |
+
BAMA.US,D,20250801,000000,31.99,32.07,31.99,32.06,8516,0
|
| 454 |
+
BAMA.US,D,20250804,000000,32.286,32.3481,32.286,32.3481,4252,0
|
| 455 |
+
BAMA.US,D,20250805,000000,32.31,32.35,32.281,32.281,4060,0
|
| 456 |
+
BAMA.US,D,20250806,000000,32.44,32.46,32.42,32.42,2598,0
|
| 457 |
+
BAMA.US,D,20250807,000000,32.52,32.52,32.36,32.4434,4254,0
|
| 458 |
+
BAMA.US,D,20250808,000000,32.54,32.59,32.54,32.5568,3121,0
|
| 459 |
+
BAMA.US,D,20250811,000000,32.55,32.59,32.5026,32.5026,6297,0
|
| 460 |
+
BAMA.US,D,20250812,000000,32.6,32.745,32.6,32.745,12300,0
|
| 461 |
+
BAMA.US,D,20250813,000000,32.83,32.83,32.77,32.8224,5737,0
|
| 462 |
+
BAMA.US,D,20250814,000000,32.77,32.81,32.77,32.81,4328,0
|
| 463 |
+
BAMA.US,D,20250815,000000,32.7601,32.78,32.7601,32.7704,1268,0
|
| 464 |
+
BAMA.US,D,20250818,000000,32.77,32.7899,32.73,32.7874,4036,0
|
| 465 |
+
BAMA.US,D,20250819,000000,32.78,32.78,32.62,32.635,3393,0
|
| 466 |
+
BAMA.US,D,20250820,000000,32.56,32.6225,32.52,32.6225,2673,0
|
| 467 |
+
BAMA.US,D,20250821,000000,32.54,32.5697,32.47,32.5214,7551,0
|
| 468 |
+
BAMA.US,D,20250822,000000,32.82,32.88,32.82,32.8628,6116,0
|
| 469 |
+
BAMA.US,D,20250825,000000,32.805,33.03,32.75,32.75,6717,0
|
| 470 |
+
BAMA.US,D,20250826,000000,32.76,32.84,32.74,32.84,4268,0
|
| 471 |
+
BAMA.US,D,20250827,000000,32.8046,32.8399,32.8046,32.83,5160,0
|
| 472 |
+
BAMA.US,D,20250828,000000,32.85,32.935,32.85,32.9258,4207,0
|
| 473 |
+
BAMA.US,D,20250829,000000,32.62,32.63,32.6,32.6232,5831,0
|
| 474 |
+
BAMA.US,D,20250902,000000,32.3802,32.4719,32.38,32.4719,3362,0
|
| 475 |
+
BAMA.US,D,20250903,000000,32.57,32.6038,32.52,32.6038,18606,0
|
| 476 |
+
BAMA.US,D,20250904,000000,32.61,32.76,32.61,32.76,11845,0
|
| 477 |
+
BAMA.US,D,20250905,000000,32.79,32.83,32.73,32.81,14830,0
|
| 478 |
+
BAMA.US,D,20250908,000000,32.94,32.97,32.93,32.95,7946,0
|
| 479 |
+
BAMA.US,D,20250909,000000,32.97,32.99,32.9,32.99,6314,0
|
| 480 |
+
BAMA.US,D,20250910,000000,33.16,33.16,33.06,33.09,4390,0
|
| 481 |
+
BAMA.US,D,20250911,000000,33.235,33.29,33.23,33.29,5810,0
|
| 482 |
+
BAMA.US,D,20250912,000000,33.24,33.3,33.24,33.28,13488,0
|
| 483 |
+
BAMA.US,D,20250915,000000,33.39,33.43,33.38,33.429,7742,0
|
| 484 |
+
BAMA.US,D,20250916,000000,33.431,33.431,33.31,33.39,4503,0
|
| 485 |
+
BAMA.US,D,20250917,000000,33.375,33.38,33.33,33.3416,4775,0
|
| 486 |
+
BAMA.US,D,20250918,000000,33.36,33.45,33.36,33.44,11191,0
|
| 487 |
+
BAMA.US,D,20250919,000000,33.45,33.49,33.4,33.49,18769,0
|
| 488 |
+
BAMA.US,D,20250922,000000,33.45,33.59,33.45,33.5819,3575,0
|
| 489 |
+
BAMA.US,D,20250923,000000,33.54,33.54,33.44,33.4706,1503,0
|
| 490 |
+
BAMA.US,D,20250924,000000,33.42,33.4401,33.35,33.36,5662,0
|
| 491 |
+
BAMA.US,D,20250925,000000,33.23,33.29,33.17,33.269,11980,0
|
| 492 |
+
BAMA.US,D,20250926,000000,33.24,33.345,33.24,33.345,11949,0
|
| 493 |
+
BAMA.US,D,20250929,000000,33.48,33.48,33.4,33.42,3038,0
|
| 494 |
+
BAMA.US,D,20250930,000000,33.43,33.51,33.43,33.51,3946,0
|
| 495 |
+
BAMA.US,D,20251001,000000,33.65,33.66,33.6476,33.6476,1799,0
|
| 496 |
+
BAMA.US,D,20251002,000000,33.68,33.7,33.64,33.6866,3526,0
|
| 497 |
+
BAMA.US,D,20251003,000000,33.74,33.79,33.661,33.7,14490,0
|
| 498 |
+
BAMA.US,D,20251006,000000,33.72,33.78,33.48,33.75,5603,0
|
| 499 |
+
BAMA.US,D,20251007,000000,33.76,33.76,33.63,33.64,8026,0
|
| 500 |
+
BAMA.US,D,20251008,000000,33.75,33.79,33.75,33.785,1555,0
|
| 501 |
+
BAMA.US,D,20251009,000000,33.77,33.77,33.66,33.68,4202,0
|
| 502 |
+
BAMA.US,D,20251010,000000,33.745,33.745,33.1499,33.1499,4299,0
|
| 503 |
+
BAMA.US,D,20251013,000000,33.5,33.52,33.49,33.51,3353,0
|
| 504 |
+
BAMA.US,D,20251014,000000,33.31,33.5595,33.31,33.4512,3807,0
|
| 505 |
+
BAMA.US,D,20251015,000000,33.67,33.67,33.54,33.5596,8612,0
|
| 506 |
+
BAMA.US,D,20251016,000000,33.5326,33.5437,33.48,33.5437,9130,0
|
| 507 |
+
BAMA.US,D,20251017,000000,33.53,33.6412,33.46,33.6111,16273,0
|
| 508 |
+
BAMA.US,D,20251020,000000,33.77,33.84,33.77,33.82,8295,0
|
| 509 |
+
BAMA.US,D,20251021,000000,33.76,33.8005,33.76,33.7735,3970,0
|
| 510 |
+
BAMA.US,D,20251022,000000,33.76,33.76,33.66,33.7,5715,0
|
| 511 |
+
BAMA.US,D,20251023,000000,33.74,33.84,33.74,33.79,2953,0
|
| 512 |
+
BAMA.US,D,20251024,000000,33.94,33.99,33.94,33.95,8516,0
|
| 513 |
+
BAMA.US,D,20251027,000000,34.1965,34.2322,34.18,34.2322,1904,0
|
| 514 |
+
BAMA.US,D,20251028,000000,34.26,34.33,34.26,34.29,4712,0
|
| 515 |
+
BAMA.US,D,20251029,000000,34.39,34.39,34.23,34.28,9699,0
|
| 516 |
+
BAMA.US,D,20251030,000000,34.1525,34.19,34.08,34.08,7728,0
|
| 517 |
+
BAMA.US,D,20251031,000000,34.11,34.14,34.08,34.0979,2579,0
|
| 518 |
+
BAMA.US,D,20251103,000000,34.11,34.17,34.11,34.13,6532,0
|
| 519 |
+
BAMA.US,D,20251104,000000,33.93,33.97,33.8303,33.86,10158,0
|
| 520 |
+
BAMA.US,D,20251105,000000,33.995,33.995,33.91,33.91,5720,0
|
| 521 |
+
BAMA.US,D,20251106,000000,33.91,33.935,33.703,33.73,4653,0
|
| 522 |
+
BAMA.US,D,20251107,000000,33.53,33.72,33.44,33.72,7115,0
|
| 523 |
+
BAMA.US,D,20251110,000000,33.99,34.1,33.91,34.1,5427,0
|
| 524 |
+
BAMA.US,D,20251111,000000,34.04,34.143,34.03,34.11,5793,0
|
| 525 |
+
BAMA.US,D,20251112,000000,34.14,34.15,34.12,34.1332,2176,0
|
| 526 |
+
BAMA.US,D,20251113,000000,34.05,34.05,33.75,33.78,13535,0
|
| 527 |
+
BAMA.US,D,20251114,000000,33.85,33.85,33.35,33.76,3387,0
|
| 528 |
+
BAMA.US,D,20251117,000000,33.76,33.76,33.42,33.54,19596,0
|
| 529 |
+
BAMA.US,D,20251118,000000,33.32,33.49,33.3,33.39,8764,0
|
| 530 |
+
BAMA.US,D,20251119,000000,33.54,33.54,33.37,33.42,5582,0
|
| 531 |
+
BAMA.US,D,20251120,000000,33.76,33.76,33.11,33.11,6635,0
|
| 532 |
+
BAMA.US,D,20251121,000000,33.11,33.46,33.11,33.3,9008,0
|
| 533 |
+
BAMA.US,D,20251124,000000,33.54,33.65,33.54,33.6451,3656,0
|
| 534 |
+
BAMA.US,D,20251125,000000,33.5825,33.8372,33.5825,33.8372,5963,0
|
| 535 |
+
BAMA.US,D,20251126,000000,34.02,34.0428,34,34.01,8720,0
|
| 536 |
+
BAMA.US,D,20251128,000000,33.925,33.9659,33.925,33.9659,2630,0
|
| 537 |
+
BAMA.US,D,20251201,000000,33.93,33.93,33.8353,33.8353,4897,0
|
| 538 |
+
BAMA.US,D,20251202,000000,33.91,33.95,33.87,33.9114,17695,0
|
| 539 |
+
BAMA.US,D,20251203,000000,33.88,34,33.88,33.9767,2033,0
|
| 540 |
+
BAMA.US,D,20251204,000000,33.96,33.98,33.93,33.96,2382,0
|
| 541 |
+
BAMA.US,D,20251205,000000,34,34.09,34,34.0475,4616,0
|
| 542 |
+
BAMA.US,D,20251208,000000,33.95,33.965,33.93,33.965,3640,0
|
| 543 |
+
BAMA.US,D,20251209,000000,33.96,33.9902,33.94,33.94,4721,0
|
| 544 |
+
BAMA.US,D,20251210,000000,33.97,34.17,33.96,34.1357,17486,0
|
| 545 |
+
BAMA.US,D,20251211,000000,34.02,34.16,34.02,34.12,7948,0
|
| 546 |
+
BAMA.US,D,20251212,000000,34.01,34.01,33.825,33.8561,3184,0
|
| 547 |
+
BAMA.US,D,20251215,000000,33.88,33.88,33.85,33.8539,4456,0
|
| 548 |
+
BAMA.US,D,20251216,000000,33.81,33.86,33.71,33.81,6861,0
|
| 549 |
+
BAMA.US,D,20251217,000000,33.79,33.79,33.53,33.53,5664,0
|
| 550 |
+
BAMA.US,D,20251218,000000,33.82,33.82,33.78,33.78,3472,0
|
| 551 |
+
BAMA.US,D,20251219,000000,33.96,33.99,33.9401,33.96,9273,0
|
| 552 |
+
BAMA.US,D,20251222,000000,34.04,34.11,34.04,34.1086,4873,0
|
| 553 |
+
BAMA.US,D,20251223,000000,34.14,34.25,34.12,34.25,8082,0
|
| 554 |
+
BAMA.US,D,20251224,000000,34.27,34.32,34.27,34.32,4052,0
|
| 555 |
+
BAMA.US,D,20251226,000000,34.12,34.14,33.91,34.14,2382,0
|
| 556 |
+
BAMA.US,D,20251229,000000,34.02,34.06,33.99,34.0464,3146,0
|
| 557 |
+
BAMA.US,D,20251230,000000,34.05,34.08,34.05,34.0529,2380,0
|
| 558 |
+
BAMA.US,D,20251231,000000,33.99,33.99,33.9,33.9085,1622,0
|
| 559 |
+
BAMA.US,D,20260102,000000,34.02,34.021,34.012,34.012,2691,0
|
| 560 |
+
BAMA.US,D,20260105,000000,34.23,34.23,34.1801,34.2,7806,0
|
| 561 |
+
BAMA.US,D,20260106,000000,34.228,34.32,34.228,34.31,2575,0
|
| 562 |
+
BAMA.US,D,20260107,000000,34.33,34.33,34.26,34.2698,3640,0
|
| 563 |
+
BAMA.US,D,20260108,000000,34.16,34.2,34.15,34.1996,3059,0
|
| 564 |
+
BAMA.US,D,20260109,000000,34.21,34.39,34.21,34.37,3577,0
|
| 565 |
+
BAMA.US,D,20260112,000000,34.44,34.48,34.43,34.46,6007,0
|
| 566 |
+
BAMA.US,D,20260113,000000,34.37,34.3857,34.32,34.3857,3334,0
|
| 567 |
+
BAMA.US,D,20260114,000000,34.28,34.3,34.28,34.2976,1700,0
|
| 568 |
+
BAMA.US,D,20260115,000000,34.4262,34.45,34.34,34.34,4970,0
|
| 569 |
+
BAMA.US,D,20260116,000000,34.369,34.37,34.3522,34.3522,2884,0
|
| 570 |
+
BAMA.US,D,20260120,000000,34.0915,34.095,33.8701,33.8849,2936,0
|
| 571 |
+
BAMA.US,D,20260121,000000,34.12,34.23,33.96,34.18,5657,0
|
| 572 |
+
BAMA.US,D,20260122,000000,34.31,34.31,34.28,34.3083,2163,0
|
| 573 |
+
BAMA.US,D,20260123,000000,34.3437,34.4,34.32,34.3927,3029,0
|
| 574 |
+
BAMA.US,D,20260126,000000,34.56,34.56,34.52,34.52,3453,0
|
| 575 |
+
BAMA.US,D,20260127,000000,34.72,34.76,34.72,34.74,6201,0
|
| 576 |
+
BAMA.US,D,20260128,000000,34.6801,34.755,34.6801,34.73,4814,0
|
| 577 |
+
BAMA.US,D,20260129,000000,34.45,34.6055,34.45,34.56,5459,0
|
| 578 |
+
BAMA.US,D,20260130,000000,34.59,34.62,34.43,34.48,6999,0
|
| 579 |
+
BAMA.US,D,20260202,000000,34.55,34.61,34.55,34.55,7220,0
|
| 580 |
+
BAMA.US,D,20260203,000000,34.44,34.44,34.22,34.39,4153,0
|
| 581 |
+
BAMA.US,D,20260204,000000,34.22,34.25,34.05,34.18,10282,0
|
| 582 |
+
BAMA.US,D,20260205,000000,33.87,34.05,33.87,33.9243,4991,0
|
| 583 |
+
BAMA.US,D,20260206,000000,34.21,34.46,34.21,34.46,4682,0
|
| 584 |
+
BAMA.US,D,20260209,000000,34.6745,34.6745,34.6567,34.6567,1492,0
|
| 585 |
+
BAMA.US,D,20260210,000000,34.69,34.73,34.617,34.617,5104,0
|
| 586 |
+
BAMA.US,D,20260211,000000,34.72,34.72,34.67,34.6785,2722,0
|
| 587 |
+
BAMA.US,D,20260212,000000,34.46,34.46,34.37,34.37,2482,0
|
| 588 |
+
BAMA.US,D,20260213,000000,34.385,34.5,34.34,34.3853,4040,0
|
| 589 |
+
BAMA.US,D,20260217,000000,34.15,34.4501,34.15,34.4,4899,0
|
| 590 |
+
BAMA.US,D,20260218,000000,34.44,34.5901,34.44,34.51,5446,0
|
daily/us/nyse etfs/1/bamg.us.txt
ADDED
|
@@ -0,0 +1,593 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BAMG.US,D,20231005,000000,24.9553,24.9553,24.9553,24.9553,7,0
|
| 3 |
+
BAMG.US,D,20231010,000000,25.5806,25.5806,25.5806,25.5806,1,0
|
| 4 |
+
BAMG.US,D,20231011,000000,25.6465,25.6465,25.6465,25.6465,89,0
|
| 5 |
+
BAMG.US,D,20231012,000000,25.56,25.57,25.5269,25.5269,2087,0
|
| 6 |
+
BAMG.US,D,20231013,000000,25.45,25.45,25.25,25.2995,1344,0
|
| 7 |
+
BAMG.US,D,20231016,000000,25.48,25.65,25.48,25.6211,7540,0
|
| 8 |
+
BAMG.US,D,20231017,000000,25.5997,25.6095,25.5997,25.6095,931,0
|
| 9 |
+
BAMG.US,D,20231018,000000,25.1961,25.1961,25.1961,25.1961,5,0
|
| 10 |
+
BAMG.US,D,20231019,000000,24.94,24.9675,24.94,24.9675,1289,0
|
| 11 |
+
BAMG.US,D,20231020,000000,24.62,24.64,24.5861,24.5861,1838,0
|
| 12 |
+
BAMG.US,D,20231023,000000,24.67,24.67,24.544,24.544,103200,0
|
| 13 |
+
BAMG.US,D,20231024,000000,24.78,24.79,24.74,24.7718,393364,0
|
| 14 |
+
BAMG.US,D,20231025,000000,24.43,24.4479,24.2927,24.2927,8536,0
|
| 15 |
+
BAMG.US,D,20231026,000000,24.03,24.05,24.01,24.02,8962,0
|
| 16 |
+
BAMG.US,D,20231027,000000,24,24.0146,23.82,23.9208,4634,0
|
| 17 |
+
BAMG.US,D,20231030,000000,24.13,24.13,24.1029,24.1029,3937,0
|
| 18 |
+
BAMG.US,D,20231031,000000,24.25,24.25,24.2,24.2416,3171,0
|
| 19 |
+
BAMG.US,D,20231101,000000,24.28,24.45,24.28,24.4184,2504,0
|
| 20 |
+
BAMG.US,D,20231102,000000,24.88,24.96,24.88,24.9426,3199,0
|
| 21 |
+
BAMG.US,D,20231103,000000,25.05,25.25,25.05,25.2258,5448,0
|
| 22 |
+
BAMG.US,D,20231106,000000,25.2,25.2,25.09,25.1327,6466,0
|
| 23 |
+
BAMG.US,D,20231107,000000,25.41,25.44,25.41,25.4341,1409,0
|
| 24 |
+
BAMG.US,D,20231108,000000,25.41,25.43,25.34,25.372,218879,0
|
| 25 |
+
BAMG.US,D,20231109,000000,25.67,25.67,25.1233,25.1233,380128,0
|
| 26 |
+
BAMG.US,D,20231110,000000,25.21,25.5309,25.21,25.5309,452768,0
|
| 27 |
+
BAMG.US,D,20231113,000000,25.5201,25.58,25.5201,25.5268,12196,0
|
| 28 |
+
BAMG.US,D,20231114,000000,25.78,26.1,25.78,26.03,67988,0
|
| 29 |
+
BAMG.US,D,20231115,000000,26.17,26.23,26.03,26.0787,24539,0
|
| 30 |
+
BAMG.US,D,20231116,000000,25.93,25.9901,25.93,25.99,14260,0
|
| 31 |
+
BAMG.US,D,20231117,000000,25.97,26.0877,25.97,26.0877,19637,0
|
| 32 |
+
BAMG.US,D,20231120,000000,26.31,26.335,26.2816,26.2816,428026,0
|
| 33 |
+
BAMG.US,D,20231121,000000,26.23,26.255,26.23,26.2427,10159,0
|
| 34 |
+
BAMG.US,D,20231122,000000,26.2125,26.329,26.2125,26.2898,14018,0
|
| 35 |
+
BAMG.US,D,20231124,000000,26.35,26.35,26.33,26.3399,3829,0
|
| 36 |
+
BAMG.US,D,20231127,000000,26.28,26.34,26.277,26.277,57585,0
|
| 37 |
+
BAMG.US,D,20231128,000000,26.24,26.37,26.24,26.3464,3259,0
|
| 38 |
+
BAMG.US,D,20231129,000000,26.4901,26.51,26.44,26.4415,5553,0
|
| 39 |
+
BAMG.US,D,20231130,000000,26.511,26.6501,26.5,26.6501,6302,0
|
| 40 |
+
BAMG.US,D,20231201,000000,26.62,26.8511,26.62,26.8511,13142,0
|
| 41 |
+
BAMG.US,D,20231204,000000,26.705,26.73,26.66,26.724,6433,0
|
| 42 |
+
BAMG.US,D,20231205,000000,26.69,26.7,26.6761,26.6761,3720,0
|
| 43 |
+
BAMG.US,D,20231206,000000,26.78,26.78,26.5861,26.5861,24747,0
|
| 44 |
+
BAMG.US,D,20231207,000000,26.8735,26.91,26.87,26.898,5920,0
|
| 45 |
+
BAMG.US,D,20231208,000000,26.959,27.04,26.9,27.0019,13163,0
|
| 46 |
+
BAMG.US,D,20231211,000000,27,27.0906,27,27.0906,12363,0
|
| 47 |
+
BAMG.US,D,20231212,000000,27.13,27.26,27.13,27.2265,60966,0
|
| 48 |
+
BAMG.US,D,20231213,000000,27.18,27.64,27.18,27.635,18725,0
|
| 49 |
+
BAMG.US,D,20231214,000000,27.79,27.79,27.6308,27.7134,27440,0
|
| 50 |
+
BAMG.US,D,20231215,000000,27.7,27.8,27.69,27.77,27480,0
|
| 51 |
+
BAMG.US,D,20231218,000000,27.83,27.91,27.83,27.8686,34560,0
|
| 52 |
+
BAMG.US,D,20231219,000000,27.95,27.9943,27.93,27.9943,6850,0
|
| 53 |
+
BAMG.US,D,20231220,000000,27.89,27.89,27.5812,27.5812,9883,0
|
| 54 |
+
BAMG.US,D,20231221,000000,27.7645,27.8593,27.6275,27.8593,14556,0
|
| 55 |
+
BAMG.US,D,20231222,000000,28,28,27.94,27.9442,13582,0
|
| 56 |
+
BAMG.US,D,20231226,000000,27.92,28.1,27.92,28.0586,11338,0
|
| 57 |
+
BAMG.US,D,20231227,000000,28.08,28.089,28.0601,28.089,19954,0
|
| 58 |
+
BAMG.US,D,20231228,000000,28.15,28.16,28.1039,28.1039,31038,0
|
| 59 |
+
BAMG.US,D,20231229,000000,27.96,28.03,27.96,27.9862,8750,0
|
| 60 |
+
BAMG.US,D,20240102,000000,27.7508,27.7774,27.67,27.7774,6764,0
|
| 61 |
+
BAMG.US,D,20240103,000000,27.54,27.58,27.5202,27.5202,5693,0
|
| 62 |
+
BAMG.US,D,20240104,000000,27.52,27.5201,27.43,27.43,5405,0
|
| 63 |
+
BAMG.US,D,20240105,000000,27.47,27.56,27.4,27.46,9277,0
|
| 64 |
+
BAMG.US,D,20240108,000000,27.7,27.91,27.7,27.91,10086,0
|
| 65 |
+
BAMG.US,D,20240109,000000,27.73,27.95,27.73,27.94,7042,0
|
| 66 |
+
BAMG.US,D,20240110,000000,28.01,28.17,28.01,28.11,7618,0
|
| 67 |
+
BAMG.US,D,20240111,000000,28.27,28.27,27.99,28.23,12439,0
|
| 68 |
+
BAMG.US,D,20240112,000000,28.13,28.22,28.1,28.11,18898,0
|
| 69 |
+
BAMG.US,D,20240116,000000,28.02,28.0378,27.97,28.0378,2968,0
|
| 70 |
+
BAMG.US,D,20240117,000000,27.85,27.91,27.85,27.91,14871,0
|
| 71 |
+
BAMG.US,D,20240118,000000,28.03,28.23,28.03,28.22,8000,0
|
| 72 |
+
BAMG.US,D,20240119,000000,28.16,28.48,28.16,28.48,6739,0
|
| 73 |
+
BAMG.US,D,20240122,000000,28.587,28.65,28.5868,28.6344,1513,0
|
| 74 |
+
BAMG.US,D,20240123,000000,28.67,28.67,28.66,28.67,3407,0
|
| 75 |
+
BAMG.US,D,20240124,000000,28.9213,28.9907,28.75,28.75,7421,0
|
| 76 |
+
BAMG.US,D,20240125,000000,28.71,28.78,28.69,28.78,29928,0
|
| 77 |
+
BAMG.US,D,20240126,000000,28.67,28.69,28.65,28.67,18125,0
|
| 78 |
+
BAMG.US,D,20240129,000000,28.98,29.02,28.98,29.0095,7297,0
|
| 79 |
+
BAMG.US,D,20240130,000000,29.01,29.01,28.905,28.96,20396,0
|
| 80 |
+
BAMG.US,D,20240131,000000,28.64,28.64,28.4,28.4,11265,0
|
| 81 |
+
BAMG.US,D,20240201,000000,28.5,28.69,28.5,28.68,24207,0
|
| 82 |
+
BAMG.US,D,20240202,000000,29.13,29.26,29.13,29.17,7600,0
|
| 83 |
+
BAMG.US,D,20240205,000000,29.02,29.0395,28.99,29.0395,16058,0
|
| 84 |
+
BAMG.US,D,20240206,000000,29.01,29.04,28.99,29.04,68120,0
|
| 85 |
+
BAMG.US,D,20240207,000000,29.34,29.42,29.34,29.39,131057,0
|
| 86 |
+
BAMG.US,D,20240208,000000,29.47,29.5,29.45,29.49,11389,0
|
| 87 |
+
BAMG.US,D,20240209,000000,29.53,29.75,29.53,29.7365,11170,0
|
| 88 |
+
BAMG.US,D,20240212,000000,29.7503,29.7503,29.6,29.6,15829,0
|
| 89 |
+
BAMG.US,D,20240213,000000,29.15,29.37,29.07,29.24,13559,0
|
| 90 |
+
BAMG.US,D,20240214,000000,29.6294,29.76,29.6294,29.76,6356,0
|
| 91 |
+
BAMG.US,D,20240215,000000,29.75,29.89,29.75,29.88,7155,0
|
| 92 |
+
BAMG.US,D,20240216,000000,29.6701,29.6701,29.59,29.59,2074,0
|
| 93 |
+
BAMG.US,D,20240220,000000,29.35,29.35,29.16,29.34,26375,0
|
| 94 |
+
BAMG.US,D,20240221,000000,29,29.14,28.93,29.11,26612,0
|
| 95 |
+
BAMG.US,D,20240222,000000,29.72,29.785,29.72,29.72,9775,0
|
| 96 |
+
BAMG.US,D,20240223,000000,29.86,29.86,29.77,29.77,14095,0
|
| 97 |
+
BAMG.US,D,20240226,000000,29.76,29.91,29.76,29.83,16920,0
|
| 98 |
+
BAMG.US,D,20240227,000000,29.87,29.91,29.87,29.89,22715,0
|
| 99 |
+
BAMG.US,D,20240228,000000,29.81,29.81,29.78,29.8,16574,0
|
| 100 |
+
BAMG.US,D,20240229,000000,29.75,29.7787,29.65,29.7787,3640,0
|
| 101 |
+
BAMG.US,D,20240301,000000,29.8341,29.99,29.8341,29.98,13145,0
|
| 102 |
+
BAMG.US,D,20240304,000000,29.93,29.94,29.83,29.83,9626,0
|
| 103 |
+
BAMG.US,D,20240305,000000,29.4977,29.4977,29.2106,29.32,20307,0
|
| 104 |
+
BAMG.US,D,20240306,000000,29.48,29.4848,29.43,29.4848,8244,0
|
| 105 |
+
BAMG.US,D,20240307,000000,29.8,29.89,29.78,29.88,50464,0
|
| 106 |
+
BAMG.US,D,20240308,000000,29.6864,29.69,29.61,29.61,10135,0
|
| 107 |
+
BAMG.US,D,20240311,000000,29.66,29.69,29.65,29.69,18985,0
|
| 108 |
+
BAMG.US,D,20240312,000000,29.77,30.05,29.77,30.05,20845,0
|
| 109 |
+
BAMG.US,D,20240313,000000,29.962,29.962,29.8,29.82,20925,0
|
| 110 |
+
BAMG.US,D,20240314,000000,29.65,29.77,29.6,29.75,28485,0
|
| 111 |
+
BAMG.US,D,20240315,000000,29.31,29.4,29.31,29.38,16656,0
|
| 112 |
+
BAMG.US,D,20240318,000000,29.5534,29.638,29.5534,29.5661,13127,0
|
| 113 |
+
BAMG.US,D,20240319,000000,29.6458,29.68,29.64,29.68,10611,0
|
| 114 |
+
BAMG.US,D,20240320,000000,29.74,30.01,29.74,29.97,28025,0
|
| 115 |
+
BAMG.US,D,20240321,000000,30.18,30.23,30.11,30.11,6582,0
|
| 116 |
+
BAMG.US,D,20240322,000000,30.08,30.13,30.0503,30.13,10347,0
|
| 117 |
+
BAMG.US,D,20240325,000000,30.01,30.045,29.97,29.97,14277,0
|
| 118 |
+
BAMG.US,D,20240326,000000,30.07,30.07,29.91,29.91,10422,0
|
| 119 |
+
BAMG.US,D,20240327,000000,29.93,30.03,29.88,30.03,5184,0
|
| 120 |
+
BAMG.US,D,20240328,000000,30.09,30.1199,30.08,30.1,12931,0
|
| 121 |
+
BAMG.US,D,20240401,000000,30.065,30.065,29.94,29.98,4949,0
|
| 122 |
+
BAMG.US,D,20240402,000000,29.61,29.78,29.61,29.77,33377,0
|
| 123 |
+
BAMG.US,D,20240403,000000,29.77,29.8201,29.67,29.75,11654,0
|
| 124 |
+
BAMG.US,D,20240404,000000,29.95,29.97,29.43,29.44,14021,0
|
| 125 |
+
BAMG.US,D,20240405,000000,29.44,29.835,29.44,29.69,17927,0
|
| 126 |
+
BAMG.US,D,20240408,000000,29.71,29.7801,29.69,29.705,14560,0
|
| 127 |
+
BAMG.US,D,20240409,000000,29.79,29.84,29.66,29.84,25516,0
|
| 128 |
+
BAMG.US,D,20240410,000000,29.5,29.58,29.5,29.5505,21207,0
|
| 129 |
+
BAMG.US,D,20240411,000000,29.53,29.83,29.53,29.75,17466,0
|
| 130 |
+
BAMG.US,D,20240412,000000,29.625,29.625,29.37,29.4,12873,0
|
| 131 |
+
BAMG.US,D,20240415,000000,29.3505,29.3505,28.92,28.95,17239,0
|
| 132 |
+
BAMG.US,D,20240416,000000,28.94,29.0847,28.93,29,20532,0
|
| 133 |
+
BAMG.US,D,20240417,000000,28.95,28.95,28.77,28.7973,30477,0
|
| 134 |
+
BAMG.US,D,20240418,000000,28.88,28.89,28.7,28.72,24560,0
|
| 135 |
+
BAMG.US,D,20240419,000000,28.58,28.58,28.25,28.33,20364,0
|
| 136 |
+
BAMG.US,D,20240422,000000,28.38,28.57,28.3173,28.49,15547,0
|
| 137 |
+
BAMG.US,D,20240423,000000,28.65,28.92,28.65,28.88,32590,0
|
| 138 |
+
BAMG.US,D,20240424,000000,28.78,28.84,28.6911,28.8,28607,0
|
| 139 |
+
BAMG.US,D,20240425,000000,28.29,28.76,28.29,28.71,13356,0
|
| 140 |
+
BAMG.US,D,20240426,000000,29.125,29.125,29.04,29.04,8607,0
|
| 141 |
+
BAMG.US,D,20240429,000000,29.085,29.18,29.03,29.14,8546,0
|
| 142 |
+
BAMG.US,D,20240430,000000,29.06,29.06,28.69,28.69,10144,0
|
| 143 |
+
BAMG.US,D,20240501,000000,28.58,28.91,28.575,28.66,12192,0
|
| 144 |
+
BAMG.US,D,20240502,000000,28.79,29.0501,28.79,29.0045,5553,0
|
| 145 |
+
BAMG.US,D,20240503,000000,29.35,29.35,29.32,29.32,2605,0
|
| 146 |
+
BAMG.US,D,20240506,000000,29.43,29.67,29.43,29.67,13831,0
|
| 147 |
+
BAMG.US,D,20240507,000000,29.67,29.68,29.67,29.67,5830,0
|
| 148 |
+
BAMG.US,D,20240508,000000,29.56,29.64,29.56,29.64,15308,0
|
| 149 |
+
BAMG.US,D,20240509,000000,29.6301,29.74,29.6301,29.73,24182,0
|
| 150 |
+
BAMG.US,D,20240510,000000,29.83,29.83,29.78,29.8111,9694,0
|
| 151 |
+
BAMG.US,D,20240513,000000,29.7901,29.82,29.7801,29.79,7463,0
|
| 152 |
+
BAMG.US,D,20240514,000000,29.821,29.93,29.73,29.93,19833,0
|
| 153 |
+
BAMG.US,D,20240515,000000,30.01,30.27,30.01,30.2,13944,0
|
| 154 |
+
BAMG.US,D,20240516,000000,30.29,30.29,30.19,30.19,10855,0
|
| 155 |
+
BAMG.US,D,20240517,000000,30.2,30.23,30.2,30.21,5423,0
|
| 156 |
+
BAMG.US,D,20240520,000000,30.35,30.37,30.3,30.31,4999,0
|
| 157 |
+
BAMG.US,D,20240521,000000,30.24,30.39,30.24,30.39,9125,0
|
| 158 |
+
BAMG.US,D,20240522,000000,30.41,30.41,30.23,30.3,13818,0
|
| 159 |
+
BAMG.US,D,20240523,000000,30.33,30.33,30,30.0748,14129,0
|
| 160 |
+
BAMG.US,D,20240524,000000,30.33,30.33,30.28,30.3,7519,0
|
| 161 |
+
BAMG.US,D,20240528,000000,30.22,30.24,30.13,30.1711,5905,0
|
| 162 |
+
BAMG.US,D,20240529,000000,30.015,30.07,29.9597,29.9597,7814,0
|
| 163 |
+
BAMG.US,D,20240530,000000,29.87,29.87,29.49,29.55,15049,0
|
| 164 |
+
BAMG.US,D,20240531,000000,29.28,29.76,29.27,29.76,7557,0
|
| 165 |
+
BAMG.US,D,20240603,000000,29.98,29.98,29.65,29.78,8118,0
|
| 166 |
+
BAMG.US,D,20240604,000000,29.81,29.91,29.78,29.9,12321,0
|
| 167 |
+
BAMG.US,D,20240605,000000,30.26,30.28,30.231,30.27,8204,0
|
| 168 |
+
BAMG.US,D,20240606,000000,30.3311,30.3311,30.27,30.29,10037,0
|
| 169 |
+
BAMG.US,D,20240607,000000,30.24,30.24,30.2,30.206,6374,0
|
| 170 |
+
BAMG.US,D,20240610,000000,30.19,30.29,30.19,30.26,6060,0
|
| 171 |
+
BAMG.US,D,20240611,000000,30.11,30.35,30.11,30.35,11401,0
|
| 172 |
+
BAMG.US,D,20240612,000000,30.66,30.75,30.58,30.62,8387,0
|
| 173 |
+
BAMG.US,D,20240613,000000,30.69,30.69,30.6,30.63,6378,0
|
| 174 |
+
BAMG.US,D,20240614,000000,30.72,30.72,30.68,30.71,7979,0
|
| 175 |
+
BAMG.US,D,20240617,000000,30.67,31.04,30.67,30.95,13221,0
|
| 176 |
+
BAMG.US,D,20240618,000000,31.06,31.07,31.01,31.02,23288,0
|
| 177 |
+
BAMG.US,D,20240620,000000,31,31,30.86,30.86,13000,0
|
| 178 |
+
BAMG.US,D,20240621,000000,30.8702,30.97,30.8702,30.96,6998,0
|
| 179 |
+
BAMG.US,D,20240624,000000,30.89,30.8901,30.71,30.71,11812,0
|
| 180 |
+
BAMG.US,D,20240625,000000,30.915,30.93,30.89,30.91,5168,0
|
| 181 |
+
BAMG.US,D,20240626,000000,30.95,31.04,30.935,31.04,5453,0
|
| 182 |
+
BAMG.US,D,20240627,000000,31.13,31.17,31.06,31.13,5223,0
|
| 183 |
+
BAMG.US,D,20240628,000000,31.36,31.36,31.14,31.14,3028,0
|
| 184 |
+
BAMG.US,D,20240701,000000,31.25,31.25,31.15,31.21,5130,0
|
| 185 |
+
BAMG.US,D,20240702,000000,31.38,31.45,31.37,31.45,15073,0
|
| 186 |
+
BAMG.US,D,20240703,000000,31.4417,31.6025,31.4417,31.6025,4036,0
|
| 187 |
+
BAMG.US,D,20240705,000000,31.735,31.8411,31.73,31.8411,6292,0
|
| 188 |
+
BAMG.US,D,20240708,000000,31.8,31.8,31.72,31.8,12791,0
|
| 189 |
+
BAMG.US,D,20240709,000000,31.73,31.76,31.72,31.7552,10448,0
|
| 190 |
+
BAMG.US,D,20240710,000000,31.8885,31.968,31.8701,31.968,8550,0
|
| 191 |
+
BAMG.US,D,20240711,000000,31.62,31.67,31.58,31.58,4495,0
|
| 192 |
+
BAMG.US,D,20240712,000000,31.96,31.97,31.73,31.73,3261,0
|
| 193 |
+
BAMG.US,D,20240715,000000,31.9,32.13,31.89,31.89,8734,0
|
| 194 |
+
BAMG.US,D,20240716,000000,31.9701,32.1855,31.9701,32.1855,6240,0
|
| 195 |
+
BAMG.US,D,20240717,000000,31.66,31.69,31.66,31.66,10875,0
|
| 196 |
+
BAMG.US,D,20240718,000000,31.43,31.4301,31.31,31.4099,4828,0
|
| 197 |
+
BAMG.US,D,20240719,000000,31.135,31.2399,31.135,31.1461,6404,0
|
| 198 |
+
BAMG.US,D,20240722,000000,31.42,31.58,31.33,31.57,18146,0
|
| 199 |
+
BAMG.US,D,20240723,000000,31.585,31.59,31.4465,31.4465,14191,0
|
| 200 |
+
BAMG.US,D,20240724,000000,31.02,31.02,30.59,30.59,17500,0
|
| 201 |
+
BAMG.US,D,20240725,000000,30.58,31.18,30.58,30.7167,3566,0
|
| 202 |
+
BAMG.US,D,20240726,000000,30.9742,31.0595,30.9742,31.0595,4242,0
|
| 203 |
+
BAMG.US,D,20240729,000000,31.1,31.12,31.0793,31.0793,4047,0
|
| 204 |
+
BAMG.US,D,20240730,000000,30.79,30.84,30.75,30.81,9516,0
|
| 205 |
+
BAMG.US,D,20240731,000000,31.2808,31.44,31.2808,31.42,8651,0
|
| 206 |
+
BAMG.US,D,20240801,000000,31.41,31.53,30.81,30.8916,8528,0
|
| 207 |
+
BAMG.US,D,20240802,000000,30.2837,30.52,30.24,30.519,5850,0
|
| 208 |
+
BAMG.US,D,20240805,000000,29.7,29.9,29.62,29.73,9261,0
|
| 209 |
+
BAMG.US,D,20240806,000000,29.97,30.4701,29.97,30.18,6442,0
|
| 210 |
+
BAMG.US,D,20240807,000000,30.16,30.1695,29.95,29.95,10338,0
|
| 211 |
+
BAMG.US,D,20240808,000000,30.67,30.69,30.6301,30.69,7198,0
|
| 212 |
+
BAMG.US,D,20240809,000000,30.8128,30.82,30.77,30.77,4204,0
|
| 213 |
+
BAMG.US,D,20240812,000000,30.89,30.89,30.88,30.8851,4299,0
|
| 214 |
+
BAMG.US,D,20240813,000000,31.46,31.48,31.41,31.48,15739,0
|
| 215 |
+
BAMG.US,D,20240814,000000,31.48,31.53,31.45,31.53,23493,0
|
| 216 |
+
BAMG.US,D,20240815,000000,31.72,32.05,31.72,32.02,15912,0
|
| 217 |
+
BAMG.US,D,20240816,000000,32.07,32.1,32.05,32.09,10015,0
|
| 218 |
+
BAMG.US,D,20240819,000000,32.23,32.44,32.22,32.41,21245,0
|
| 219 |
+
BAMG.US,D,20240820,000000,32.41,32.44,32.37,32.39,14394,0
|
| 220 |
+
BAMG.US,D,20240821,000000,32.5,32.55,32.46,32.52,6363,0
|
| 221 |
+
BAMG.US,D,20240822,000000,32.47,32.47,32.03,32.05,12865,0
|
| 222 |
+
BAMG.US,D,20240823,000000,32.41,32.41,32.22,32.41,11531,0
|
| 223 |
+
BAMG.US,D,20240826,000000,32.42,32.42,32.23,32.29,6033,0
|
| 224 |
+
BAMG.US,D,20240827,000000,32.27,32.43,32.27,32.38,6399,0
|
| 225 |
+
BAMG.US,D,20240828,000000,32.37,32.37,32.03,32.1875,20643,0
|
| 226 |
+
BAMG.US,D,20240829,000000,32.36,32.54,32.17,32.19,7652,0
|
| 227 |
+
BAMG.US,D,20240830,000000,32.5,32.522,32.25,32.522,13298,0
|
| 228 |
+
BAMG.US,D,20240903,000000,32.24,32.24,31.77,31.84,4944,0
|
| 229 |
+
BAMG.US,D,20240904,000000,31.74,32.04,31.74,31.87,11271,0
|
| 230 |
+
BAMG.US,D,20240905,000000,31.96,32.03,31.87,31.87,5011,0
|
| 231 |
+
BAMG.US,D,20240906,000000,31.45,31.45,31.34,31.34,2874,0
|
| 232 |
+
BAMG.US,D,20240909,000000,31.6601,31.75,31.6401,31.7307,9719,0
|
| 233 |
+
BAMG.US,D,20240910,000000,31.7375,31.92,31.7375,31.92,7008,0
|
| 234 |
+
BAMG.US,D,20240911,000000,31.84,32.29,31.84,32.28,14063,0
|
| 235 |
+
BAMG.US,D,20240912,000000,32.36,32.41,32.34,32.41,20556,0
|
| 236 |
+
BAMG.US,D,20240913,000000,32.44,32.58,32.44,32.5761,11389,0
|
| 237 |
+
BAMG.US,D,20240916,000000,32.4471,32.54,32.4471,32.52,5765,0
|
| 238 |
+
BAMG.US,D,20240917,000000,32.66,32.66,32.46,32.49,3629,0
|
| 239 |
+
BAMG.US,D,20240918,000000,32.605,32.605,32.34,32.34,6200,0
|
| 240 |
+
BAMG.US,D,20240919,000000,32.8507,33.0273,32.8507,32.93,8041,0
|
| 241 |
+
BAMG.US,D,20240920,000000,32.77,32.83,32.69,32.76,4309,0
|
| 242 |
+
BAMG.US,D,20240923,000000,32.92,32.9746,32.92,32.9746,4883,0
|
| 243 |
+
BAMG.US,D,20240924,000000,32.88,33.15,32.88,33.15,5875,0
|
| 244 |
+
BAMG.US,D,20240925,000000,33.03,33.05,32.99,33.02,10201,0
|
| 245 |
+
BAMG.US,D,20240926,000000,33.28,33.28,32.9801,33.16,9908,0
|
| 246 |
+
BAMG.US,D,20240927,000000,33.21,33.2242,33.09,33.09,13014,0
|
| 247 |
+
BAMG.US,D,20240930,000000,33.14,33.28,33.09,33.231,3750,0
|
| 248 |
+
BAMG.US,D,20241001,000000,33.0501,33.069,32.95,32.95,20557,0
|
| 249 |
+
BAMG.US,D,20241002,000000,33.01,33.09,33.01,33.06,15203,0
|
| 250 |
+
BAMG.US,D,20241003,000000,32.97,33.05,32.9541,33.05,5506,0
|
| 251 |
+
BAMG.US,D,20241004,000000,33.14,33.31,33.12,33.31,5230,0
|
| 252 |
+
BAMG.US,D,20241007,000000,33.23,33.23,33.01,33.01,4082,0
|
| 253 |
+
BAMG.US,D,20241008,000000,33.35,33.36,33.35,33.35,5422,0
|
| 254 |
+
BAMG.US,D,20241009,000000,33.36,33.56,33.36,33.54,9806,0
|
| 255 |
+
BAMG.US,D,20241010,000000,33.55,33.56,33.53,33.56,15819,0
|
| 256 |
+
BAMG.US,D,20241011,000000,33.77,33.8,33.77,33.77,13939,0
|
| 257 |
+
BAMG.US,D,20241014,000000,33.9,34.08,33.9,34.059,11576,0
|
| 258 |
+
BAMG.US,D,20241015,000000,33.64,33.71,33.64,33.7,4105,0
|
| 259 |
+
BAMG.US,D,20241016,000000,33.64,33.71,33.6,33.67,13403,0
|
| 260 |
+
BAMG.US,D,20241017,000000,33.7901,33.7901,33.65,33.65,10293,0
|
| 261 |
+
BAMG.US,D,20241018,000000,33.88,33.91,33.88,33.91,10160,0
|
| 262 |
+
BAMG.US,D,20241021,000000,33.87,33.95,33.87,33.95,5829,0
|
| 263 |
+
BAMG.US,D,20241022,000000,33.77,33.85,33.77,33.79,19540,0
|
| 264 |
+
BAMG.US,D,20241023,000000,33.19,33.32,33.18,33.3,9857,0
|
| 265 |
+
BAMG.US,D,20241024,000000,33.64,33.69,33.61,33.61,28570,0
|
| 266 |
+
BAMG.US,D,20241025,000000,33.93,33.94,33.56,33.56,8667,0
|
| 267 |
+
BAMG.US,D,20241028,000000,33.6501,33.6501,33.56,33.56,5953,0
|
| 268 |
+
BAMG.US,D,20241029,000000,33.5959,33.7547,33.5959,33.7088,7567,0
|
| 269 |
+
BAMG.US,D,20241030,000000,33.61,33.615,33.53,33.53,28339,0
|
| 270 |
+
BAMG.US,D,20241031,000000,33.31,33.31,32.97,33.02,25091,0
|
| 271 |
+
BAMG.US,D,20241101,000000,33.32,33.3201,33.13,33.17,10342,0
|
| 272 |
+
BAMG.US,D,20241104,000000,33.2,33.26,33.11,33.12,7795,0
|
| 273 |
+
BAMG.US,D,20241105,000000,33.5075,33.5075,33.45,33.4777,9476,0
|
| 274 |
+
BAMG.US,D,20241106,000000,34.16,34.309,34.043,34.28,22854,0
|
| 275 |
+
BAMG.US,D,20241107,000000,34.58,34.65,34.58,34.62,12540,0
|
| 276 |
+
BAMG.US,D,20241108,000000,34.7601,34.84,34.7601,34.84,26501,0
|
| 277 |
+
BAMG.US,D,20241111,000000,35.1418,35.15,35.0601,35.13,11121,0
|
| 278 |
+
BAMG.US,D,20241112,000000,35.0601,35.08,35.0302,35.0302,14326,0
|
| 279 |
+
BAMG.US,D,20241113,000000,35.14,35.1401,35.0221,35.0316,66447,0
|
| 280 |
+
BAMG.US,D,20241114,000000,34.9,35.05,34.765,34.77,17740,0
|
| 281 |
+
BAMG.US,D,20241115,000000,34.54,34.54,34.17,34.2,16253,0
|
| 282 |
+
BAMG.US,D,20241118,000000,34.215,34.4001,34.2,34.31,13583,0
|
| 283 |
+
BAMG.US,D,20241119,000000,34.53,34.6,34.53,34.6,17993,0
|
| 284 |
+
BAMG.US,D,20241120,000000,34.51,34.6122,34.35,34.6122,9599,0
|
| 285 |
+
BAMG.US,D,20241121,000000,34.82,34.97,34.81,34.93,16410,0
|
| 286 |
+
BAMG.US,D,20241122,000000,34.9,35.05,34.9,35.05,16148,0
|
| 287 |
+
BAMG.US,D,20241125,000000,35.381,35.381,35.26,35.31,13055,0
|
| 288 |
+
BAMG.US,D,20241126,000000,35.35,35.41,35.32,35.38,16757,0
|
| 289 |
+
BAMG.US,D,20241127,000000,35.2,35.22,35.18,35.18,10471,0
|
| 290 |
+
BAMG.US,D,20241129,000000,35.4301,35.5,35.4301,35.44,2476,0
|
| 291 |
+
BAMG.US,D,20241202,000000,35.67,35.68,35.66,35.66,5993,0
|
| 292 |
+
BAMG.US,D,20241203,000000,35.56,35.74,35.54,35.73,18260,0
|
| 293 |
+
BAMG.US,D,20241204,000000,35.94,36.29,35.92,36.26,10582,0
|
| 294 |
+
BAMG.US,D,20241205,000000,36.3,36.3,36.01,36.06,22431,0
|
| 295 |
+
BAMG.US,D,20241206,000000,36.38,36.38,36.3,36.3175,7258,0
|
| 296 |
+
BAMG.US,D,20241209,000000,36.1682,36.33,36.1682,36.24,14918,0
|
| 297 |
+
BAMG.US,D,20241210,000000,36.32,36.33,36.1201,36.13,21174,0
|
| 298 |
+
BAMG.US,D,20241211,000000,36.38,36.405,36.32,36.32,13506,0
|
| 299 |
+
BAMG.US,D,20241212,000000,36.1001,36.1001,35.96,35.96,19738,0
|
| 300 |
+
BAMG.US,D,20241213,000000,35.7926,35.82,35.74,35.79,12322,0
|
| 301 |
+
BAMG.US,D,20241216,000000,36.07,36.0773,36.01,36.01,13663,0
|
| 302 |
+
BAMG.US,D,20241217,000000,35.9,35.94,35.86,35.9,21840,0
|
| 303 |
+
BAMG.US,D,20241218,000000,35.94,36.12,34.86,34.86,37240,0
|
| 304 |
+
BAMG.US,D,20241219,000000,35.02,35.04,34.75,34.75,23023,0
|
| 305 |
+
BAMG.US,D,20241220,000000,34.74,35.455,34.74,35.219,14752,0
|
| 306 |
+
BAMG.US,D,20241223,000000,35.1,35.38,34.97,35.38,21275,0
|
| 307 |
+
BAMG.US,D,20241224,000000,35.4,35.69,35.4,35.69,9656,0
|
| 308 |
+
BAMG.US,D,20241226,000000,35.6787,35.6787,35.6,35.6,1146,0
|
| 309 |
+
BAMG.US,D,20241227,000000,34.62,34.78,34.6007,34.78,12525,0
|
| 310 |
+
BAMG.US,D,20241230,000000,34.28,34.56,34.22,34.345,119096,0
|
| 311 |
+
BAMG.US,D,20241231,000000,34.36,34.39,34.21,34.29,80996,0
|
| 312 |
+
BAMG.US,D,20250102,000000,34.595,34.595,34,34.16,12140,0
|
| 313 |
+
BAMG.US,D,20250103,000000,34.43,34.69,34.35,34.69,30909,0
|
| 314 |
+
BAMG.US,D,20250106,000000,35.01,35.01,34.78,34.87,13412,0
|
| 315 |
+
BAMG.US,D,20250107,000000,34.85,34.85,34.35,34.47,30905,0
|
| 316 |
+
BAMG.US,D,20250108,000000,34.3,34.559,34.3,34.55,30056,0
|
| 317 |
+
BAMG.US,D,20250110,000000,34.2455,34.32,34,34.12,31193,0
|
| 318 |
+
BAMG.US,D,20250113,000000,34.06,34.19,34.05,34.19,13719,0
|
| 319 |
+
BAMG.US,D,20250114,000000,34.21,34.28,34.02,34.15,13420,0
|
| 320 |
+
BAMG.US,D,20250115,000000,34.79,34.83,34.63,34.79,19954,0
|
| 321 |
+
BAMG.US,D,20250116,000000,34.7707,34.86,34.7,34.71,15025,0
|
| 322 |
+
BAMG.US,D,20250117,000000,35.0501,35.13,35.005,35.02,12005,0
|
| 323 |
+
BAMG.US,D,20250121,000000,35.18,35.35,35.18,35.31,9352,0
|
| 324 |
+
BAMG.US,D,20250122,000000,35.61,35.715,35.56,35.58,16106,0
|
| 325 |
+
BAMG.US,D,20250123,000000,35.41,35.68,35.41,35.68,11826,0
|
| 326 |
+
BAMG.US,D,20250124,000000,35.702,35.702,35.5211,35.61,8082,0
|
| 327 |
+
BAMG.US,D,20250127,000000,35.54,35.54,35.33,35.49,12492,0
|
| 328 |
+
BAMG.US,D,20250128,000000,35.87,35.895,35.8591,35.8591,6765,0
|
| 329 |
+
BAMG.US,D,20250129,000000,35.5901,35.61,35.51,35.5498,13294,0
|
| 330 |
+
BAMG.US,D,20250130,000000,35.7635,35.7635,35.6,35.685,5877,0
|
| 331 |
+
BAMG.US,D,20250131,000000,35.9424,35.9424,35.48,35.5267,10760,0
|
| 332 |
+
BAMG.US,D,20250203,000000,34.97,35.44,34.97,35.26,9415,0
|
| 333 |
+
BAMG.US,D,20250204,000000,35.252,35.515,35.09,35.4678,23830,0
|
| 334 |
+
BAMG.US,D,20250205,000000,35.21,35.39,35.11,35.39,17607,0
|
| 335 |
+
BAMG.US,D,20250206,000000,35.18,35.2113,35.1,35.2,15394,0
|
| 336 |
+
BAMG.US,D,20250207,000000,35.39,35.39,35.27,35.33,12684,0
|
| 337 |
+
BAMG.US,D,20250210,000000,35.66,35.67,35.61,35.64,7441,0
|
| 338 |
+
BAMG.US,D,20250211,000000,35.4438,35.48,35.3998,35.3998,22917,0
|
| 339 |
+
BAMG.US,D,20250212,000000,35.18,35.47,35.18,35.335,18338,0
|
| 340 |
+
BAMG.US,D,20250213,000000,35.63,35.85,35.51,35.85,44373,0
|
| 341 |
+
BAMG.US,D,20250214,000000,35.82,35.8416,35.8001,35.8172,12616,0
|
| 342 |
+
BAMG.US,D,20250218,000000,35.7992,35.9,35.75,35.9,11514,0
|
| 343 |
+
BAMG.US,D,20250219,000000,35.72,35.98,35.71,35.956,23742,0
|
| 344 |
+
BAMG.US,D,20250220,000000,35.9,35.9,35.55,35.76,36841,0
|
| 345 |
+
BAMG.US,D,20250221,000000,35.53,35.53,34.9204,34.941,14504,0
|
| 346 |
+
BAMG.US,D,20250224,000000,34.71,34.84,34.68,34.69,8724,0
|
| 347 |
+
BAMG.US,D,20250225,000000,34.4,34.585,34.4,34.5,12935,0
|
| 348 |
+
BAMG.US,D,20250226,000000,34.7156,34.76,34.36,34.4682,14031,0
|
| 349 |
+
BAMG.US,D,20250227,000000,34.61,34.64,33.87,33.87,12136,0
|
| 350 |
+
BAMG.US,D,20250228,000000,34.04,34.3852,33.88,34.3852,13003,0
|
| 351 |
+
BAMG.US,D,20250303,000000,34.47,34.47,33.685,33.87,14119,0
|
| 352 |
+
BAMG.US,D,20250304,000000,33.56,33.85,33.49,33.55,16037,0
|
| 353 |
+
BAMG.US,D,20250305,000000,33.56,34.05,33.56,33.96,16859,0
|
| 354 |
+
BAMG.US,D,20250306,000000,33.66,33.66,33.07,33.2276,9174,0
|
| 355 |
+
BAMG.US,D,20250307,000000,33.2,33.43,33.07,33.35,31363,0
|
| 356 |
+
BAMG.US,D,20250310,000000,32.62,32.83,32.18,32.2339,27331,0
|
| 357 |
+
BAMG.US,D,20250311,000000,32,32.19,31.96,31.96,23354,0
|
| 358 |
+
BAMG.US,D,20250312,000000,32.15,32.27,32.14,32.17,18345,0
|
| 359 |
+
BAMG.US,D,20250313,000000,31.68,31.6949,31.54,31.56,41657,0
|
| 360 |
+
BAMG.US,D,20250314,000000,31.95,32.2937,31.95,32.2937,47179,0
|
| 361 |
+
BAMG.US,D,20250317,000000,32.29,32.63,32.24,32.5311,4257,0
|
| 362 |
+
BAMG.US,D,20250318,000000,32.28,32.28,32.1077,32.1519,6949,0
|
| 363 |
+
BAMG.US,D,20250319,000000,32.55,32.85,32.28,32.58,19171,0
|
| 364 |
+
BAMG.US,D,20250320,000000,32.64,32.64,32.5352,32.5352,6850,0
|
| 365 |
+
BAMG.US,D,20250321,000000,32.15,32.5411,32.15,32.5411,5091,0
|
| 366 |
+
BAMG.US,D,20250324,000000,33.1,33.1573,33.09,33.1573,18307,0
|
| 367 |
+
BAMG.US,D,20250325,000000,33.205,33.25,33.14,33.2337,24776,0
|
| 368 |
+
BAMG.US,D,20250326,000000,32.87,32.87,32.67,32.7653,16769,0
|
| 369 |
+
BAMG.US,D,20250327,000000,32.65,32.67,32.52,32.52,14970,0
|
| 370 |
+
BAMG.US,D,20250328,000000,31.93,31.93,31.746,31.8116,2842,0
|
| 371 |
+
BAMG.US,D,20250331,000000,31.27,32.01,31.27,31.93,29746,0
|
| 372 |
+
BAMG.US,D,20250401,000000,32.04,32.09,31.78,32.09,131513,0
|
| 373 |
+
BAMG.US,D,20250402,000000,32.21,32.32,31.66,32.32,7579,0
|
| 374 |
+
BAMG.US,D,20250403,000000,31.17,31.19,30.691,30.7,45028,0
|
| 375 |
+
BAMG.US,D,20250404,000000,29.555,29.555,28.89,28.89,19994,0
|
| 376 |
+
BAMG.US,D,20250407,000000,27.57,29.03,27.57,28.84,22847,0
|
| 377 |
+
BAMG.US,D,20250408,000000,29.95,29.95,28.05,28.4064,23086,0
|
| 378 |
+
BAMG.US,D,20250409,000000,28.3213,31.3187,28.3213,31.3187,26387,0
|
| 379 |
+
BAMG.US,D,20250410,000000,29.56,30.1744,29.56,30.1744,15167,0
|
| 380 |
+
BAMG.US,D,20250411,000000,30.49,30.66,30.49,30.58,10224,0
|
| 381 |
+
BAMG.US,D,20250414,000000,31.01,31.01,30.63,30.83,12047,0
|
| 382 |
+
BAMG.US,D,20250415,000000,31.11,31.11,30.82,30.9127,9641,0
|
| 383 |
+
BAMG.US,D,20250416,000000,30.6,30.76,29.89,30.21,17880,0
|
| 384 |
+
BAMG.US,D,20250417,000000,30.39,30.52,30.2743,30.2743,7590,0
|
| 385 |
+
BAMG.US,D,20250421,000000,29.84,29.84,29.28,29.5062,6401,0
|
| 386 |
+
BAMG.US,D,20250422,000000,29.654,30.1607,29.654,30.1607,13910,0
|
| 387 |
+
BAMG.US,D,20250423,000000,31.25,31.25,30.62,30.75,13673,0
|
| 388 |
+
BAMG.US,D,20250424,000000,31.19,31.66,31.19,31.66,9824,0
|
| 389 |
+
BAMG.US,D,20250425,000000,31.7106,31.99,31.65,31.98,15253,0
|
| 390 |
+
BAMG.US,D,20250428,000000,32.08,32.08,31.84,31.92,6539,0
|
| 391 |
+
BAMG.US,D,20250429,000000,32.0374,32.2,32.0374,32.16,3948,0
|
| 392 |
+
BAMG.US,D,20250430,000000,31.64,32.305,31.63,32.24,20865,0
|
| 393 |
+
BAMG.US,D,20250501,000000,32.6765,32.6765,32.29,32.29,4456,0
|
| 394 |
+
BAMG.US,D,20250502,000000,32.84,32.9899,32.84,32.92,9088,0
|
| 395 |
+
BAMG.US,D,20250505,000000,32.93,33.05,32.89,32.9,24948,0
|
| 396 |
+
BAMG.US,D,20250506,000000,32.57,32.82,32.56,32.66,7295,0
|
| 397 |
+
BAMG.US,D,20250507,000000,32.7888,32.82,32.65,32.82,6416,0
|
| 398 |
+
BAMG.US,D,20250508,000000,32.78,33.15,32.78,32.89,5710,0
|
| 399 |
+
BAMG.US,D,20250509,000000,32.72,32.855,32.72,32.785,2303,0
|
| 400 |
+
BAMG.US,D,20250512,000000,33.7,34,33.7,33.99,13449,0
|
| 401 |
+
BAMG.US,D,20250513,000000,34.43,34.49,34.36,34.38,9079,0
|
| 402 |
+
BAMG.US,D,20250514,000000,34.36,34.4,34.34,34.36,157317,0
|
| 403 |
+
BAMG.US,D,20250515,000000,34.33,34.59,34.28,34.4832,10190,0
|
| 404 |
+
BAMG.US,D,20250516,000000,34.51,34.6976,34.51,34.6976,9628,0
|
| 405 |
+
BAMG.US,D,20250519,000000,34.33,34.75,34.33,34.6923,14442,0
|
| 406 |
+
BAMG.US,D,20250520,000000,34.55,34.61,34.3708,34.53,9422,0
|
| 407 |
+
BAMG.US,D,20250521,000000,34.36,34.36,33.81,33.8872,11140,0
|
| 408 |
+
BAMG.US,D,20250522,000000,33.9,34.17,33.82,34.0014,11729,0
|
| 409 |
+
BAMG.US,D,20250523,000000,33.81,33.93,33.55,33.8606,10866,0
|
| 410 |
+
BAMG.US,D,20250527,000000,34.33,34.58,34.33,34.5764,7032,0
|
| 411 |
+
BAMG.US,D,20250528,000000,34.65,34.67,34.49,34.53,15430,0
|
| 412 |
+
BAMG.US,D,20250529,000000,34.55,34.55,34.38,34.47,10378,0
|
| 413 |
+
BAMG.US,D,20250530,000000,34.49,34.56,34.37,34.5461,9513,0
|
| 414 |
+
BAMG.US,D,20250602,000000,34.535,34.57,34.52,34.56,8659,0
|
| 415 |
+
BAMG.US,D,20250603,000000,34.5501,34.75,34.5501,34.75,9627,0
|
| 416 |
+
BAMG.US,D,20250604,000000,34.79,34.79,34.7205,34.7205,10163,0
|
| 417 |
+
BAMG.US,D,20250605,000000,34.72,34.82,34.45,34.54,14167,0
|
| 418 |
+
BAMG.US,D,20250606,000000,34.93,35,34.93,34.9793,5057,0
|
| 419 |
+
BAMG.US,D,20250609,000000,35.09,35.15,35.09,35.1051,10155,0
|
| 420 |
+
BAMG.US,D,20250610,000000,35.11,35.28,35.11,35.24,4449,0
|
| 421 |
+
BAMG.US,D,20250611,000000,35.33,35.34,35.08,35.1666,13338,0
|
| 422 |
+
BAMG.US,D,20250612,000000,35.35,35.38,35.35,35.3643,5697,0
|
| 423 |
+
BAMG.US,D,20250613,000000,35.04,35.2801,34.9501,34.98,7447,0
|
| 424 |
+
BAMG.US,D,20250616,000000,35.48,35.49,35.36,35.38,9691,0
|
| 425 |
+
BAMG.US,D,20250617,000000,35.12,35.18,35.11,35.144,12520,0
|
| 426 |
+
BAMG.US,D,20250618,000000,35.16,35.16,34.92,34.9462,7769,0
|
| 427 |
+
BAMG.US,D,20250620,000000,34.83,35.18,34.72,34.8,7717,0
|
| 428 |
+
BAMG.US,D,20250623,000000,35.04,35.13,34.73,35.13,7594,0
|
| 429 |
+
BAMG.US,D,20250624,000000,35.39,35.7099,35.39,35.6515,42555,0
|
| 430 |
+
BAMG.US,D,20250625,000000,35.7044,35.7044,35.52,35.58,18356,0
|
| 431 |
+
BAMG.US,D,20250626,000000,35.71,35.88,35.71,35.8701,105532,0
|
| 432 |
+
BAMG.US,D,20250627,000000,36.03,36.12,35.8195,36,60836,0
|
| 433 |
+
BAMG.US,D,20250630,000000,36.21,36.28,36.16,36.28,54159,0
|
| 434 |
+
BAMG.US,D,20250701,000000,36.3,36.3,36.09,36.277,7283,0
|
| 435 |
+
BAMG.US,D,20250702,000000,36.3697,36.5,36.3697,36.5,21911,0
|
| 436 |
+
BAMG.US,D,20250703,000000,36.84,36.98,36.84,36.9447,13186,0
|
| 437 |
+
BAMG.US,D,20250707,000000,36.84,36.84,36.69,36.755,16193,0
|
| 438 |
+
BAMG.US,D,20250708,000000,36.84,36.88,36.8,36.8111,11086,0
|
| 439 |
+
BAMG.US,D,20250709,000000,37.03,37.03,36.89,36.89,26632,0
|
| 440 |
+
BAMG.US,D,20250710,000000,36.74,36.83,36.695,36.7272,11043,0
|
| 441 |
+
BAMG.US,D,20250711,000000,36.52,36.57,36.44,36.44,19162,0
|
| 442 |
+
BAMG.US,D,20250714,000000,36.54,36.74,36.45,36.6827,24061,0
|
| 443 |
+
BAMG.US,D,20250715,000000,36.65,36.67,36.5,36.5,12554,0
|
| 444 |
+
BAMG.US,D,20250716,000000,36.455,36.64,36.39,36.61,9113,0
|
| 445 |
+
BAMG.US,D,20250717,000000,36.8101,36.87,36.801,36.82,11519,0
|
| 446 |
+
BAMG.US,D,20250718,000000,36.98,36.9884,36.77,36.8309,17480,0
|
| 447 |
+
BAMG.US,D,20250721,000000,36.95,37.04,36.8907,36.8907,8118,0
|
| 448 |
+
BAMG.US,D,20250722,000000,36.795,36.96,36.74,36.9484,17380,0
|
| 449 |
+
BAMG.US,D,20250723,000000,37.21,37.22,37.17,37.175,33271,0
|
| 450 |
+
BAMG.US,D,20250724,000000,37.46,37.46,37.3912,37.3912,6125,0
|
| 451 |
+
BAMG.US,D,20250725,000000,37.55,37.55,37.5463,37.5463,8500,0
|
| 452 |
+
BAMG.US,D,20250728,000000,37.68,37.68,37.6,37.64,29816,0
|
| 453 |
+
BAMG.US,D,20250729,000000,37.33,37.343,37.3247,37.3247,39808,0
|
| 454 |
+
BAMG.US,D,20250730,000000,37.24,37.24,37.02,37.19,9922,0
|
| 455 |
+
BAMG.US,D,20250731,000000,37.33,37.33,36.952,36.952,11144,0
|
| 456 |
+
BAMG.US,D,20250801,000000,36.31,36.4001,36.31,36.3893,14603,0
|
| 457 |
+
BAMG.US,D,20250804,000000,36.7,36.95,36.7,36.9457,29255,0
|
| 458 |
+
BAMG.US,D,20250805,000000,36.8,36.8,36.61,36.61,36041,0
|
| 459 |
+
BAMG.US,D,20250806,000000,36.7121,36.96,36.7121,36.93,277120,0
|
| 460 |
+
BAMG.US,D,20250807,000000,36.642,36.81,36.02,36.31,15766,0
|
| 461 |
+
BAMG.US,D,20250808,000000,35.99,36.0156,35.9712,35.9712,7368,0
|
| 462 |
+
BAMG.US,D,20250811,000000,36.06,36.06,35.72,35.72,29618,0
|
| 463 |
+
BAMG.US,D,20250812,000000,35.88,36.16,35.88,36.152,12067,0
|
| 464 |
+
BAMG.US,D,20250813,000000,36.34,36.49,36.29,36.475,13812,0
|
| 465 |
+
BAMG.US,D,20250814,000000,36.375,36.375,36.2931,36.3269,5390,0
|
| 466 |
+
BAMG.US,D,20250815,000000,36.32,36.32,36.25,36.2572,6124,0
|
| 467 |
+
BAMG.US,D,20250818,000000,36.31,36.32,36.25,36.315,14601,0
|
| 468 |
+
BAMG.US,D,20250819,000000,36.48,36.48,36.15,36.21,23190,0
|
| 469 |
+
BAMG.US,D,20250820,000000,36.03,36.15,36.03,36.1003,10535,0
|
| 470 |
+
BAMG.US,D,20250821,000000,36.0157,36.0157,35.84,35.9559,15231,0
|
| 471 |
+
BAMG.US,D,20250822,000000,36.471,36.56,36.471,36.5183,9240,0
|
| 472 |
+
BAMG.US,D,20250825,000000,36.44,36.46,36.28,36.309,14574,0
|
| 473 |
+
BAMG.US,D,20250826,000000,36.26,36.41,36.235,36.34,16354,0
|
| 474 |
+
BAMG.US,D,20250827,000000,36.49,36.59,36.49,36.57,22465,0
|
| 475 |
+
BAMG.US,D,20250828,000000,36.68,36.873,36.6773,36.8514,9885,0
|
| 476 |
+
BAMG.US,D,20250829,000000,36.69,36.72,36.69,36.72,5489,0
|
| 477 |
+
BAMG.US,D,20250902,000000,36.27,36.46,36.27,36.46,9662,0
|
| 478 |
+
BAMG.US,D,20250903,000000,36.56,36.6824,36.5262,36.6824,27408,0
|
| 479 |
+
BAMG.US,D,20250904,000000,36.45,36.83,36.45,36.83,21720,0
|
| 480 |
+
BAMG.US,D,20250905,000000,36.8195,36.95,36.74,36.925,18584,0
|
| 481 |
+
BAMG.US,D,20250908,000000,37.01,37.11,37.01,37.08,24781,0
|
| 482 |
+
BAMG.US,D,20250909,000000,37.06,37.1895,37.04,37.1895,12532,0
|
| 483 |
+
BAMG.US,D,20250910,000000,37.22,37.23,36.779,36.85,24350,0
|
| 484 |
+
BAMG.US,D,20250911,000000,37.13,37.36,37.129,37.32,23228,0
|
| 485 |
+
BAMG.US,D,20250912,000000,37.27,37.3,37.2,37.2,18847,0
|
| 486 |
+
BAMG.US,D,20250915,000000,37.5237,37.64,37.5237,37.64,16442,0
|
| 487 |
+
BAMG.US,D,20250916,000000,37.6024,37.66,37.55,37.58,14832,0
|
| 488 |
+
BAMG.US,D,20250917,000000,37.66,37.763,37.649,37.73,15340,0
|
| 489 |
+
BAMG.US,D,20250918,000000,37.96,38.03,37.94,37.96,18072,0
|
| 490 |
+
BAMG.US,D,20250919,000000,38.14,38.27,38.08,38.22,20690,0
|
| 491 |
+
BAMG.US,D,20250922,000000,38.24,38.48,38.24,38.4306,292288,0
|
| 492 |
+
BAMG.US,D,20250923,000000,38.46,38.46,38.13,38.19,15079,0
|
| 493 |
+
BAMG.US,D,20250924,000000,38.15,38.15,38,38,12074,0
|
| 494 |
+
BAMG.US,D,20250925,000000,37.71,37.74,37.49,37.64,15141,0
|
| 495 |
+
BAMG.US,D,20250926,000000,37.83,38.033,37.83,38.026,24754,0
|
| 496 |
+
BAMG.US,D,20250929,000000,38.2103,38.27,38.18,38.25,14795,0
|
| 497 |
+
BAMG.US,D,20250930,000000,37.933,38.0967,37.85,38.0967,14197,0
|
| 498 |
+
BAMG.US,D,20251001,000000,38.41,38.41,38.3807,38.3807,5706,0
|
| 499 |
+
BAMG.US,D,20251002,000000,38.2165,38.39,38.2165,38.35,5885,0
|
| 500 |
+
BAMG.US,D,20251003,000000,38.315,38.315,38.2705,38.2705,4686,0
|
| 501 |
+
BAMG.US,D,20251006,000000,38.342,38.74,38.342,38.6922,8058,0
|
| 502 |
+
BAMG.US,D,20251007,000000,38.63,38.63,38.19,38.204,23271,0
|
| 503 |
+
BAMG.US,D,20251008,000000,38.56,38.5802,38.53,38.55,5230,0
|
| 504 |
+
BAMG.US,D,20251009,000000,38.42,38.53,38.3154,38.38,9126,0
|
| 505 |
+
BAMG.US,D,20251010,000000,38.56,38.56,37.3907,37.3907,296241,0
|
| 506 |
+
BAMG.US,D,20251013,000000,37.78,37.9626,37.78,37.9022,296243,0
|
| 507 |
+
BAMG.US,D,20251014,000000,37.92,38.1349,37.45,37.93,7170,0
|
| 508 |
+
BAMG.US,D,20251015,000000,37.74,38.22,37.74,38,10338,0
|
| 509 |
+
BAMG.US,D,20251016,000000,38.2455,38.2455,37.64,37.8039,27685,0
|
| 510 |
+
BAMG.US,D,20251017,000000,37.94,38.19,37.94,38.121,37710,0
|
| 511 |
+
BAMG.US,D,20251020,000000,38.6552,38.73,38.65,38.69,13956,0
|
| 512 |
+
BAMG.US,D,20251021,000000,38.941,38.9549,38.86,38.8994,10910,0
|
| 513 |
+
BAMG.US,D,20251022,000000,38.7809,38.7809,38.66,38.68,10402,0
|
| 514 |
+
BAMG.US,D,20251023,000000,38.91,39.09,38.91,39.0374,5567,0
|
| 515 |
+
BAMG.US,D,20251024,000000,39.3,39.37,39.2177,39.2177,12317,0
|
| 516 |
+
BAMG.US,D,20251027,000000,39.62,39.74,39.58,39.73,7981,0
|
| 517 |
+
BAMG.US,D,20251028,000000,39.71,39.81,39.68,39.6801,13284,0
|
| 518 |
+
BAMG.US,D,20251029,000000,39.78,39.8084,39.57,39.58,26331,0
|
| 519 |
+
BAMG.US,D,20251030,000000,39.47,39.84,39.47,39.5,18457,0
|
| 520 |
+
BAMG.US,D,20251031,000000,39.64,39.78,39.63,39.71,15705,0
|
| 521 |
+
BAMG.US,D,20251103,000000,39.6875,39.87,39.6875,39.8489,8895,0
|
| 522 |
+
BAMG.US,D,20251104,000000,39.2701,39.34,39.17,39.2,30577,0
|
| 523 |
+
BAMG.US,D,20251105,000000,39.57,39.69,39.24,39.62,15183,0
|
| 524 |
+
BAMG.US,D,20251106,000000,39.435,39.435,39,39.1,9647,0
|
| 525 |
+
BAMG.US,D,20251107,000000,39.05,39.2903,38.8,39.2903,15620,0
|
| 526 |
+
BAMG.US,D,20251110,000000,39.68,40.03,39.68,39.99,10789,0
|
| 527 |
+
BAMG.US,D,20251111,000000,39.91,40.15,39.9,40.15,16355,0
|
| 528 |
+
BAMG.US,D,20251112,000000,40.13,40.13,40.01,40.04,11663,0
|
| 529 |
+
BAMG.US,D,20251113,000000,39.82,39.82,39.19,39.245,11120,0
|
| 530 |
+
BAMG.US,D,20251114,000000,38.86,39.45,38.68,39.24,360913,0
|
| 531 |
+
BAMG.US,D,20251117,000000,39.33,39.43,38.7646,38.8743,45891,0
|
| 532 |
+
BAMG.US,D,20251118,000000,38.69,38.7155,38.51,38.61,6571,0
|
| 533 |
+
BAMG.US,D,20251119,000000,38.74,38.8434,38.6265,38.7533,10921,0
|
| 534 |
+
BAMG.US,D,20251120,000000,39.27,39.39,38.03,38.03,17180,0
|
| 535 |
+
BAMG.US,D,20251121,000000,38.36,38.85,38.17,38.5976,10462,0
|
| 536 |
+
BAMG.US,D,20251124,000000,39.12,39.22,39.05,39.16,11012,0
|
| 537 |
+
BAMG.US,D,20251125,000000,39.39,39.8,39.13,39.75,17931,0
|
| 538 |
+
BAMG.US,D,20251126,000000,39.88,39.92,39.79,39.85,17315,0
|
| 539 |
+
BAMG.US,D,20251128,000000,39.91,40,39.91,40,5962,0
|
| 540 |
+
BAMG.US,D,20251201,000000,39.82,40.02,39.82,39.82,290430,0
|
| 541 |
+
BAMG.US,D,20251202,000000,40.03,40.16,39.93,40.04,60294,0
|
| 542 |
+
BAMG.US,D,20251203,000000,40.0742,40.29,40.05,40.25,25552,0
|
| 543 |
+
BAMG.US,D,20251204,000000,40.241,40.37,40.241,40.37,24500,0
|
| 544 |
+
BAMG.US,D,20251205,000000,40.5,40.72,40.5,40.6007,19744,0
|
| 545 |
+
BAMG.US,D,20251208,000000,40.46,40.51,40.09,40.1488,14358,0
|
| 546 |
+
BAMG.US,D,20251209,000000,40.23,40.25,40.08,40.08,18896,0
|
| 547 |
+
BAMG.US,D,20251210,000000,40.1,40.5401,40.05,40.41,308133,0
|
| 548 |
+
BAMG.US,D,20251211,000000,40.42,40.49,40.42,40.48,15698,0
|
| 549 |
+
BAMG.US,D,20251212,000000,40.41,40.54,40.05,40.22,6505,0
|
| 550 |
+
BAMG.US,D,20251215,000000,40.07,40.34,40.07,40.09,13725,0
|
| 551 |
+
BAMG.US,D,20251216,000000,40.08,40.23,40.02,40.2107,6628,0
|
| 552 |
+
BAMG.US,D,20251217,000000,39.91,39.91,39.5959,39.5959,13563,0
|
| 553 |
+
BAMG.US,D,20251218,000000,40.12,40.2,39.997,40.03,13188,0
|
| 554 |
+
BAMG.US,D,20251219,000000,40.1364,40.28,40.1364,40.2798,10765,0
|
| 555 |
+
BAMG.US,D,20251222,000000,40.52,40.63,40.52,40.6211,300668,0
|
| 556 |
+
BAMG.US,D,20251223,000000,40.64,40.7,40.6334,40.7,8469,0
|
| 557 |
+
BAMG.US,D,20251224,000000,40.63,40.76,40.63,40.7506,5310,0
|
| 558 |
+
BAMG.US,D,20251226,000000,40.69,40.74,40.69,40.7304,9535,0
|
| 559 |
+
BAMG.US,D,20251229,000000,40.57,40.62,40.5,40.55,5810,0
|
| 560 |
+
BAMG.US,D,20251230,000000,40.5,40.5368,40.4769,40.4769,4288,0
|
| 561 |
+
BAMG.US,D,20251231,000000,40.335,40.35,40.13,40.13,5712,0
|
| 562 |
+
BAMG.US,D,20260102,000000,40.36,40.36,39.83,40,10145,0
|
| 563 |
+
BAMG.US,D,20260105,000000,40.17,40.46,40.16,40.31,24971,0
|
| 564 |
+
BAMG.US,D,20260106,000000,40.49,40.625,40.3834,40.625,13825,0
|
| 565 |
+
BAMG.US,D,20260107,000000,40.92,40.92,40.6562,40.6562,16948,0
|
| 566 |
+
BAMG.US,D,20260108,000000,40.51,40.66,40.51,40.566,19349,0
|
| 567 |
+
BAMG.US,D,20260109,000000,40.65,40.66,40.44,40.62,16507,0
|
| 568 |
+
BAMG.US,D,20260112,000000,40.46,40.65,40.46,40.62,23170,0
|
| 569 |
+
BAMG.US,D,20260113,000000,40.69,40.69,40.34,40.47,8529,0
|
| 570 |
+
BAMG.US,D,20260114,000000,40.13,40.23,39.94,40.23,10920,0
|
| 571 |
+
BAMG.US,D,20260115,000000,40.4701,40.4701,40.1701,40.2,18675,0
|
| 572 |
+
BAMG.US,D,20260116,000000,40.1491,40.17,40.13,40.1459,9487,0
|
| 573 |
+
BAMG.US,D,20260120,000000,39.56,39.64,39.14,39.14,82924,0
|
| 574 |
+
BAMG.US,D,20260121,000000,39.26,39.86,39.26,39.705,16468,0
|
| 575 |
+
BAMG.US,D,20260122,000000,40.26,40.2601,40.1,40.18,6713,0
|
| 576 |
+
BAMG.US,D,20260123,000000,40.295,40.295,40.1,40.1839,9402,0
|
| 577 |
+
BAMG.US,D,20260126,000000,40.26,40.42,40.26,40.35,10195,0
|
| 578 |
+
BAMG.US,D,20260127,000000,40.41,40.42,40.33,40.33,25479,0
|
| 579 |
+
BAMG.US,D,20260128,000000,40.2297,40.35,40.2297,40.24,22603,0
|
| 580 |
+
BAMG.US,D,20260129,000000,39.78,39.8,39.47,39.79,12818,0
|
| 581 |
+
BAMG.US,D,20260130,000000,39.65,39.73,39.34,39.53,15341,0
|
| 582 |
+
BAMG.US,D,20260202,000000,39.825,39.98,39.825,39.91,14671,0
|
| 583 |
+
BAMG.US,D,20260203,000000,39.1,39.1201,38.64,38.855,13539,0
|
| 584 |
+
BAMG.US,D,20260204,000000,38.82,38.99,38.56,38.84,18036,0
|
| 585 |
+
BAMG.US,D,20260205,000000,38.47,38.4951,38.21,38.28,243318,0
|
| 586 |
+
BAMG.US,D,20260206,000000,38.69,38.99,38.365,38.97,31906,0
|
| 587 |
+
BAMG.US,D,20260209,000000,38.84,39.255,38.83,39.18,225805,0
|
| 588 |
+
BAMG.US,D,20260210,000000,39.13,39.32,39.04,39.04,10132,0
|
| 589 |
+
BAMG.US,D,20260211,000000,39.17,39.3,38.81,38.83,9490,0
|
| 590 |
+
BAMG.US,D,20260212,000000,38.96,39.11,38.27,38.28,6993,0
|
| 591 |
+
BAMG.US,D,20260213,000000,38.615,38.65,38.39,38.4375,10339,0
|
| 592 |
+
BAMG.US,D,20260217,000000,38.45,38.45,37.885,38.3202,13833,0
|
| 593 |
+
BAMG.US,D,20260218,000000,38.35,38.63,38.35,38.5569,17085,0
|
daily/us/nyse etfs/1/bbca.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/bbem.us.txt
ADDED
|
@@ -0,0 +1,662 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BBEM.US,D,20230516,000000,47.64,47.65,47.64,47.64,303,0
|
| 3 |
+
BBEM.US,D,20230519,000000,47.66,47.66,47.66,47.66,300,0
|
| 4 |
+
BBEM.US,D,20230522,000000,47.98,47.98,47.98,47.98,101,0
|
| 5 |
+
BBEM.US,D,20230523,000000,47.345,47.345,47.345,47.345,1,0
|
| 6 |
+
BBEM.US,D,20230524,000000,47.0736,47.0736,47.0736,47.0736,1,0
|
| 7 |
+
BBEM.US,D,20230525,000000,46.9325,46.9325,46.9325,46.9325,1,0
|
| 8 |
+
BBEM.US,D,20230526,000000,47.7248,47.7248,47.7248,47.7248,1,0
|
| 9 |
+
BBEM.US,D,20230530,000000,47.2153,47.2153,47.2153,47.2153,1,0
|
| 10 |
+
BBEM.US,D,20230531,000000,46.8552,46.8552,46.8552,46.8552,1,0
|
| 11 |
+
BBEM.US,D,20230601,000000,47.4884,47.4884,47.4884,47.4884,4,0
|
| 12 |
+
BBEM.US,D,20230602,000000,48.28,48.29,48.28,48.29,401,0
|
| 13 |
+
BBEM.US,D,20230605,000000,47.99,48.34,47.99,48.31,5206190,0
|
| 14 |
+
BBEM.US,D,20230606,000000,48.66,48.66,48.61,48.63,5058834,0
|
| 15 |
+
BBEM.US,D,20230607,000000,48.53,48.53,48.49,48.53,500,0
|
| 16 |
+
BBEM.US,D,20230608,000000,48.69,48.7,48.66,48.7,5604,0
|
| 17 |
+
BBEM.US,D,20230609,000000,48.932,48.932,48.932,48.932,1,0
|
| 18 |
+
BBEM.US,D,20230612,000000,49.01,49.1,49.01,49.0753,4722,0
|
| 19 |
+
BBEM.US,D,20230613,000000,49.4944,49.4944,49.4944,49.4944,1,0
|
| 20 |
+
BBEM.US,D,20230614,000000,49.5699,49.752,49.5699,49.752,133,0
|
| 21 |
+
BBEM.US,D,20230615,000000,50.2089,50.2089,50.2089,50.2089,8,0
|
| 22 |
+
BBEM.US,D,20230616,000000,50.19,50.19,50.03,50.03,123806,0
|
| 23 |
+
BBEM.US,D,20230620,000000,49.4,49.4,49.1446,49.1446,211,0
|
| 24 |
+
BBEM.US,D,20230621,000000,49.0043,49.0043,49.0043,49.0043,10,0
|
| 25 |
+
BBEM.US,D,20230622,000000,48.73,48.8605,48.73,48.8605,1448,0
|
| 26 |
+
BBEM.US,D,20230623,000000,48.1799,48.1799,48.17,48.17,540,0
|
| 27 |
+
BBEM.US,D,20230626,000000,48.3411,48.3411,48.3411,48.3411,8,0
|
| 28 |
+
BBEM.US,D,20230627,000000,48.72,48.865,48.72,48.83,2306,0
|
| 29 |
+
BBEM.US,D,20230628,000000,48.5446,48.5446,48.5446,48.5446,5,0
|
| 30 |
+
BBEM.US,D,20230629,000000,48.36,48.36,48.3,48.3,1200,0
|
| 31 |
+
BBEM.US,D,20230630,000000,48.71,48.72,48.65,48.72,73842,0
|
| 32 |
+
BBEM.US,D,20230703,000000,48.85,49.26,48.85,49.26,4503,0
|
| 33 |
+
BBEM.US,D,20230705,000000,48.94,48.94,48.92,48.94,403,0
|
| 34 |
+
BBEM.US,D,20230706,000000,48.07,48.07,48.02,48.07,503,0
|
| 35 |
+
BBEM.US,D,20230707,000000,48.52,48.52,48.52,48.52,310,0
|
| 36 |
+
BBEM.US,D,20230710,000000,48.45,48.52,48.45,48.52,641,0
|
| 37 |
+
BBEM.US,D,20230711,000000,49.01,49.01,49.01,49.01,100,0
|
| 38 |
+
BBEM.US,D,20230712,000000,49.93,49.93,49.93,49.93,103,0
|
| 39 |
+
BBEM.US,D,20230713,000000,50.4958,50.4958,50.4958,50.4958,48,0
|
| 40 |
+
BBEM.US,D,20230714,000000,50.2957,50.2957,50.2957,50.2957,5,0
|
| 41 |
+
BBEM.US,D,20230717,000000,50.33,50.4,50.33,50.4,12426,0
|
| 42 |
+
BBEM.US,D,20230718,000000,50.07,50.07,50.07,50.07,302,0
|
| 43 |
+
BBEM.US,D,20230719,000000,50.06,50.06,50.04,50.04,29898,0
|
| 44 |
+
BBEM.US,D,20230720,000000,49.7,49.7,49.7,49.7,342,0
|
| 45 |
+
BBEM.US,D,20230721,000000,49.75,49.75,49.67,49.67,57886,0
|
| 46 |
+
BBEM.US,D,20230724,000000,49.89,50.35,49.89,50.35,56863,0
|
| 47 |
+
BBEM.US,D,20230725,000000,50.8086,50.8086,50.74,50.74,237,0
|
| 48 |
+
BBEM.US,D,20230726,000000,51.02,51.02,51.02,51.02,205,0
|
| 49 |
+
BBEM.US,D,20230727,000000,50.37,50.37,50.37,50.37,100,0
|
| 50 |
+
BBEM.US,D,20230728,000000,51.56,51.56,51.56,51.56,300,0
|
| 51 |
+
BBEM.US,D,20230731,000000,51.6,51.6,51.6,51.6,209,0
|
| 52 |
+
BBEM.US,D,20230801,000000,51.01,51.01,51.01,51.01,203,0
|
| 53 |
+
BBEM.US,D,20230802,000000,49.84,49.84,49.84,49.84,201,0
|
| 54 |
+
BBEM.US,D,20230803,000000,50.03,50.03,50.03,50.03,303,0
|
| 55 |
+
BBEM.US,D,20230804,000000,50,50,50,50,300,0
|
| 56 |
+
BBEM.US,D,20230807,000000,49.95,49.95,49.95,49.95,304,0
|
| 57 |
+
BBEM.US,D,20230808,000000,49.29,49.39,49.29,49.39,575,0
|
| 58 |
+
BBEM.US,D,20230809,000000,49.5,49.5,49.48,49.5,401,0
|
| 59 |
+
BBEM.US,D,20230810,000000,49.86,49.86,49.54,49.55,842,0
|
| 60 |
+
BBEM.US,D,20230811,000000,48.85,48.85,48.84,48.85,508,0
|
| 61 |
+
BBEM.US,D,20230814,000000,48.61,48.61,48.61,48.61,319,0
|
| 62 |
+
BBEM.US,D,20230815,000000,48.09,48.09,48.09,48.09,304,0
|
| 63 |
+
BBEM.US,D,20230816,000000,47.7,47.7,47.7,47.7,300,0
|
| 64 |
+
BBEM.US,D,20230817,000000,47.82,47.82,47.82,47.82,301,0
|
| 65 |
+
BBEM.US,D,20230818,000000,47.54,47.585,47.51,47.51,1104,0
|
| 66 |
+
BBEM.US,D,20230821,000000,47.64,47.64,47.64,47.64,305,0
|
| 67 |
+
BBEM.US,D,20230822,000000,47.56,47.59,47.51,47.56,22031,0
|
| 68 |
+
BBEM.US,D,20230823,000000,48.33,48.33,48.23,48.25,5474,0
|
| 69 |
+
BBEM.US,D,20230824,000000,48.0631,48.0631,48.0631,48.0631,12,0
|
| 70 |
+
BBEM.US,D,20230825,000000,48.11,48.11,48.1,48.11,503,0
|
| 71 |
+
BBEM.US,D,20230828,000000,48.49,48.55,48.49,48.55,668,0
|
| 72 |
+
BBEM.US,D,20230829,000000,49.14,49.14,49.14,49.14,300,0
|
| 73 |
+
BBEM.US,D,20230830,000000,49.0653,49.0653,48.93,48.93,202,0
|
| 74 |
+
BBEM.US,D,20230831,000000,48.46,48.47,48.45,48.45,22173,0
|
| 75 |
+
BBEM.US,D,20230901,000000,48.9701,48.9701,48.9701,48.9701,6,0
|
| 76 |
+
BBEM.US,D,20230905,000000,48.65,48.7604,48.65,48.68,1277,0
|
| 77 |
+
BBEM.US,D,20230906,000000,48.44,48.44,48.44,48.44,350,0
|
| 78 |
+
BBEM.US,D,20230907,000000,47.88,47.93,47.88,47.93,506,0
|
| 79 |
+
BBEM.US,D,20230908,000000,48.02,48.02,48.02,48.02,104,0
|
| 80 |
+
BBEM.US,D,20230911,000000,48.57,48.59,48.57,48.59,1328,0
|
| 81 |
+
BBEM.US,D,20230912,000000,48.4211,48.4211,48.4211,48.4211,4,0
|
| 82 |
+
BBEM.US,D,20230913,000000,48.46,48.46,48.3839,48.3839,12804,0
|
| 83 |
+
BBEM.US,D,20230914,000000,48.71,48.71,48.71,48.71,316,0
|
| 84 |
+
BBEM.US,D,20230915,000000,48.5439,48.5439,48.5439,48.5439,500,0
|
| 85 |
+
BBEM.US,D,20230918,000000,48.34,48.46,48.34,48.46,1126,0
|
| 86 |
+
BBEM.US,D,20230919,000000,47.6,47.6,47.6,47.6,301,0
|
| 87 |
+
BBEM.US,D,20230920,000000,47.39,47.39,47.39,47.39,210,0
|
| 88 |
+
BBEM.US,D,20230921,000000,46.81,46.81,46.62,46.62,515,0
|
| 89 |
+
BBEM.US,D,20230922,000000,47.14,47.14,47.14,47.14,206,0
|
| 90 |
+
BBEM.US,D,20230925,000000,46.98,46.98,46.89,46.9243,40239,0
|
| 91 |
+
BBEM.US,D,20230926,000000,46.2953,46.2953,46.2953,46.2953,2,0
|
| 92 |
+
BBEM.US,D,20230927,000000,46.45,46.45,46.29,46.37,78440,0
|
| 93 |
+
BBEM.US,D,20230928,000000,46.4992,46.4992,46.4992,46.4992,1,0
|
| 94 |
+
BBEM.US,D,20230929,000000,46.56,46.575,46.35,46.35,173476,0
|
| 95 |
+
BBEM.US,D,20231002,000000,46.45,46.46,46.19,46.3198,9335,0
|
| 96 |
+
BBEM.US,D,20231003,000000,45.66,45.66,45.66,45.66,302571,0
|
| 97 |
+
BBEM.US,D,20231004,000000,45.59,45.59,45.59,45.59,301,0
|
| 98 |
+
BBEM.US,D,20231005,000000,45.62,45.6788,45.62,45.6788,801,0
|
| 99 |
+
BBEM.US,D,20231006,000000,46.27,46.27,46.1,46.1,3182,0
|
| 100 |
+
BBEM.US,D,20231009,000000,46.0459,46.0459,46.0459,46.0459,2,0
|
| 101 |
+
BBEM.US,D,20231010,000000,46.69,46.69,46.69,46.69,303,0
|
| 102 |
+
BBEM.US,D,20231011,000000,46.98,46.98,46.92,46.97,900,0
|
| 103 |
+
BBEM.US,D,20231012,000000,46.47,46.47,46.47,46.47,300,0
|
| 104 |
+
BBEM.US,D,20231013,000000,46.51,46.51,46.28,46.28,801,0
|
| 105 |
+
BBEM.US,D,20231016,000000,46.61,46.61,46.57,46.57,558,0
|
| 106 |
+
BBEM.US,D,20231017,000000,46.46,46.46,46.46,46.46,300,0
|
| 107 |
+
BBEM.US,D,20231018,000000,45.77,45.77,45.76,45.77,3479,0
|
| 108 |
+
BBEM.US,D,20231019,000000,45.54,45.54,45.54,45.54,300,0
|
| 109 |
+
BBEM.US,D,20231020,000000,45.24,45.24,44.98,45.03,804,0
|
| 110 |
+
BBEM.US,D,20231023,000000,45.06,45.06,44.99,44.99,13766,0
|
| 111 |
+
BBEM.US,D,20231024,000000,45.4,45.51,45.4,45.51,515,0
|
| 112 |
+
BBEM.US,D,20231025,000000,44.925,44.925,44.925,44.925,10,0
|
| 113 |
+
BBEM.US,D,20231026,000000,44.7,44.7,44.6828,44.6828,568,0
|
| 114 |
+
BBEM.US,D,20231027,000000,44.65,44.65,44.65,44.65,300,0
|
| 115 |
+
BBEM.US,D,20231030,000000,45.1688,45.1688,45.1688,45.1688,2,0
|
| 116 |
+
BBEM.US,D,20231031,000000,44.82,44.87,44.81,44.86,15165,0
|
| 117 |
+
BBEM.US,D,20231101,000000,45.25,45.25,45.25,45.25,100,0
|
| 118 |
+
BBEM.US,D,20231102,000000,45.82,45.98,45.82,45.98,400,0
|
| 119 |
+
BBEM.US,D,20231103,000000,46.54,46.82,46.54,46.82,207,0
|
| 120 |
+
BBEM.US,D,20231106,000000,47.32,47.32,47.1,47.1485,6605,0
|
| 121 |
+
BBEM.US,D,20231107,000000,47.0429,47.0429,47.0429,47.0429,1,0
|
| 122 |
+
BBEM.US,D,20231108,000000,46.8,46.8,46.7896,46.7896,352,0
|
| 123 |
+
BBEM.US,D,20231109,000000,46.3466,46.3466,46.3466,46.3466,1,0
|
| 124 |
+
BBEM.US,D,20231110,000000,46.53,46.71,46.53,46.71,3505,0
|
| 125 |
+
BBEM.US,D,20231113,000000,46.6843,46.6843,46.6843,46.6843,1,0
|
| 126 |
+
BBEM.US,D,20231114,000000,47.42,47.743,47.42,47.743,501,0
|
| 127 |
+
BBEM.US,D,20231115,000000,48.31,48.31,48.1111,48.1111,2500,0
|
| 128 |
+
BBEM.US,D,20231116,000000,47.8,47.91,47.56,47.7212,3519,0
|
| 129 |
+
BBEM.US,D,20231117,000000,47.787,47.787,47.787,47.787,3,0
|
| 130 |
+
BBEM.US,D,20231120,000000,48.08,48.3386,48.08,48.3386,29190,0
|
| 131 |
+
BBEM.US,D,20231121,000000,48.06,48.06,48.06,48.06,100,0
|
| 132 |
+
BBEM.US,D,20231122,000000,47.99,48.09,47.87,47.93,3244,0
|
| 133 |
+
BBEM.US,D,20231124,000000,47.94,48.02,47.94,47.9945,4620,0
|
| 134 |
+
BBEM.US,D,20231127,000000,47.8492,47.8492,47.8099,47.8099,854,0
|
| 135 |
+
BBEM.US,D,20231128,000000,48.22,48.2999,48.22,48.247,1744,0
|
| 136 |
+
BBEM.US,D,20231129,000000,48.13,48.13,47.984,47.984,1000,0
|
| 137 |
+
BBEM.US,D,20231130,000000,48.01,48.15,48.01,48.15,325434,0
|
| 138 |
+
BBEM.US,D,20231201,000000,47.82,48.2764,47.82,48.2764,3505,0
|
| 139 |
+
BBEM.US,D,20231204,000000,47.83,47.83,47.83,47.83,165,0
|
| 140 |
+
BBEM.US,D,20231205,000000,47.66,47.77,47.6,47.73,23443,0
|
| 141 |
+
BBEM.US,D,20231206,000000,47.61,47.61,47.5,47.5131,1338,0
|
| 142 |
+
BBEM.US,D,20231207,000000,47.56,47.72,47.54,47.72,2564,0
|
| 143 |
+
BBEM.US,D,20231208,000000,47.6,47.6,47.5193,47.5193,974,0
|
| 144 |
+
BBEM.US,D,20231211,000000,47.71,47.8,47.71,47.8,606,0
|
| 145 |
+
BBEM.US,D,20231212,000000,47.7645,47.7645,47.7645,47.7645,67,0
|
| 146 |
+
BBEM.US,D,20231213,000000,47.62,48.2152,47.62,48.2152,1975,0
|
| 147 |
+
BBEM.US,D,20231214,000000,48.8437,48.8437,48.8437,48.8437,1,0
|
| 148 |
+
BBEM.US,D,20231215,000000,48.6411,48.6411,48.6411,48.6411,4699,0
|
| 149 |
+
BBEM.US,D,20231218,000000,48.6344,48.6344,48.6344,48.6344,6,0
|
| 150 |
+
BBEM.US,D,20231219,000000,48.58,48.6003,48.5,48.6003,17012,0
|
| 151 |
+
BBEM.US,D,20231220,000000,48.33,48.33,47.71,47.71,347,0
|
| 152 |
+
BBEM.US,D,20231221,000000,48.49,48.6393,48.46,48.6393,2211,0
|
| 153 |
+
BBEM.US,D,20231222,000000,48.37,48.4443,48.27,48.4443,3654,0
|
| 154 |
+
BBEM.US,D,20231226,000000,48.823,48.823,48.823,48.823,13,0
|
| 155 |
+
BBEM.US,D,20231227,000000,49.0295,49.0295,49.0295,49.0295,13,0
|
| 156 |
+
BBEM.US,D,20231228,000000,49.59,49.59,49.45,49.53,31273,0
|
| 157 |
+
BBEM.US,D,20231229,000000,49.5778,49.6551,49.42,49.59,261067,0
|
| 158 |
+
BBEM.US,D,20240102,000000,49.04,49.1,48.91,48.9446,1111,0
|
| 159 |
+
BBEM.US,D,20240103,000000,48.6,48.737,48.6,48.737,17543,0
|
| 160 |
+
BBEM.US,D,20240104,000000,48.6348,48.6348,48.6348,48.6348,11,0
|
| 161 |
+
BBEM.US,D,20240105,000000,48.92,48.92,48.64,48.66,2440,0
|
| 162 |
+
BBEM.US,D,20240108,000000,48.46,48.76,48.45,48.76,1354,0
|
| 163 |
+
BBEM.US,D,20240109,000000,48.09,48.16,48.09,48.12,890,0
|
| 164 |
+
BBEM.US,D,20240110,000000,48.02,48.13,48.02,48.1097,890,0
|
| 165 |
+
BBEM.US,D,20240111,000000,48.11,48.28,48,48.28,24014,0
|
| 166 |
+
BBEM.US,D,20240112,000000,48.63,48.63,48.43,48.507,1514,0
|
| 167 |
+
BBEM.US,D,20240116,000000,47.525,47.525,47.4755,47.4755,208,0
|
| 168 |
+
BBEM.US,D,20240117,000000,46.6,46.7375,46.6,46.7375,490,0
|
| 169 |
+
BBEM.US,D,20240118,000000,47.0893,47.0893,47.0893,47.0893,35,0
|
| 170 |
+
BBEM.US,D,20240119,000000,47.5745,47.5745,47.5745,47.5745,8,0
|
| 171 |
+
BBEM.US,D,20240122,000000,47.25,47.25,47.1948,47.1948,505,0
|
| 172 |
+
BBEM.US,D,20240123,000000,47.438,47.438,47.438,47.438,11,0
|
| 173 |
+
BBEM.US,D,20240124,000000,48.0141,48.0141,48.0141,48.0141,2,0
|
| 174 |
+
BBEM.US,D,20240125,000000,48.0038,48.0038,48.0038,48.0038,2,0
|
| 175 |
+
BBEM.US,D,20240126,000000,48.0941,48.0941,48.0941,48.0941,73,0
|
| 176 |
+
BBEM.US,D,20240129,000000,47.97,48.2221,47.94,48.2221,594,0
|
| 177 |
+
BBEM.US,D,20240130,000000,47.6005,47.7458,47.6005,47.7458,125,0
|
| 178 |
+
BBEM.US,D,20240131,000000,47.44,47.44,47.402,47.42,107478,0
|
| 179 |
+
BBEM.US,D,20240201,000000,47.9,47.9,47.9,47.9,103,0
|
| 180 |
+
BBEM.US,D,20240202,000000,47.8,47.8,47.77,47.77,497,0
|
| 181 |
+
BBEM.US,D,20240205,000000,47.95,47.99,47.95,47.99,148285,0
|
| 182 |
+
BBEM.US,D,20240206,000000,48.8101,48.8797,48.8101,48.8797,200355,0
|
| 183 |
+
BBEM.US,D,20240207,000000,48.948,48.948,48.948,48.948,27,0
|
| 184 |
+
BBEM.US,D,20240208,000000,48.6466,48.6466,48.6466,48.6466,522,0
|
| 185 |
+
BBEM.US,D,20240209,000000,48.54,48.87,48.54,48.85,5332,0
|
| 186 |
+
BBEM.US,D,20240212,000000,49.21,49.27,49.06,49.1,7504,0
|
| 187 |
+
BBEM.US,D,20240213,000000,48.42,48.42,48.09,48.27,4423,0
|
| 188 |
+
BBEM.US,D,20240214,000000,49.01,49.01,49.01,49.01,141,0
|
| 189 |
+
BBEM.US,D,20240215,000000,49.15,49.18,49.11,49.18,2325,0
|
| 190 |
+
BBEM.US,D,20240216,000000,49.311,49.311,49.311,49.311,101,0
|
| 191 |
+
BBEM.US,D,20240220,000000,49.4266,49.4266,49.4266,49.4266,14,0
|
| 192 |
+
BBEM.US,D,20240221,000000,49.52,49.52,49.5,49.5,736,0
|
| 193 |
+
BBEM.US,D,20240222,000000,49.9931,49.9931,49.9931,49.9931,6,0
|
| 194 |
+
BBEM.US,D,20240223,000000,49.86,49.94,49.82,49.9,7329,0
|
| 195 |
+
BBEM.US,D,20240226,000000,49.62,49.6817,49.62,49.6817,633,0
|
| 196 |
+
BBEM.US,D,20240227,000000,49.8307,49.8307,49.8307,49.8307,23,0
|
| 197 |
+
BBEM.US,D,20240228,000000,49.19,49.2006,49.19,49.2006,278,0
|
| 198 |
+
BBEM.US,D,20240229,000000,49.48,49.48,49.28,49.32,110697,0
|
| 199 |
+
BBEM.US,D,20240301,000000,49.9227,49.9227,49.905,49.905,927,0
|
| 200 |
+
BBEM.US,D,20240304,000000,49.77,49.77,49.7375,49.7375,351,0
|
| 201 |
+
BBEM.US,D,20240305,000000,49.58,49.58,49.32,49.32,4988,0
|
| 202 |
+
BBEM.US,D,20240306,000000,49.9684,49.9684,49.9684,49.9684,3,0
|
| 203 |
+
BBEM.US,D,20240307,000000,50.1098,50.28,50.1098,50.26,4832,0
|
| 204 |
+
BBEM.US,D,20240308,000000,50.29,50.29,50.19,50.2,4350,0
|
| 205 |
+
BBEM.US,D,20240311,000000,50.33,50.33,50.2789,50.2789,512,0
|
| 206 |
+
BBEM.US,D,20240312,000000,50.7843,50.7843,50.7843,50.7843,72,0
|
| 207 |
+
BBEM.US,D,20240313,000000,50.51,50.59,50.37,50.37,24034,0
|
| 208 |
+
BBEM.US,D,20240314,000000,50.2528,50.2528,50.2528,50.2528,46,0
|
| 209 |
+
BBEM.US,D,20240315,000000,49.96,49.96,49.96,49.96,45,0
|
| 210 |
+
BBEM.US,D,20240318,000000,50.22,50.29,50.11,50.1198,16770,0
|
| 211 |
+
BBEM.US,D,20240319,000000,49.8842,49.8842,49.8842,49.8842,7,0
|
| 212 |
+
BBEM.US,D,20240320,000000,49.99,50.38,49.95,50.38,2598,0
|
| 213 |
+
BBEM.US,D,20240321,000000,50.72,50.72,50.52,50.52,48284,0
|
| 214 |
+
BBEM.US,D,20240322,000000,50.1768,50.1768,50.1768,50.1768,18,0
|
| 215 |
+
BBEM.US,D,20240325,000000,50.17,50.1925,50.17,50.1925,1777,0
|
| 216 |
+
BBEM.US,D,20240326,000000,50.33,50.4,50.23,50.24,141923,0
|
| 217 |
+
BBEM.US,D,20240327,000000,50.3255,50.3255,50.3255,50.3255,13,0
|
| 218 |
+
BBEM.US,D,20240328,000000,50.46,50.46,50.44,50.44,3577,0
|
| 219 |
+
BBEM.US,D,20240401,000000,50.49,50.55,50.49,50.55,2529,0
|
| 220 |
+
BBEM.US,D,20240402,000000,50.7849,50.7849,50.7849,50.7849,8,0
|
| 221 |
+
BBEM.US,D,20240403,000000,50.6,50.8908,50.6,50.8908,40887,0
|
| 222 |
+
BBEM.US,D,20240404,000000,51.29,51.39,50.7212,50.7212,83542,0
|
| 223 |
+
BBEM.US,D,20240405,000000,50.68,50.86,50.675,50.7854,27878,0
|
| 224 |
+
BBEM.US,D,20240408,000000,51.17,51.29,51.04,51.08,49577,0
|
| 225 |
+
BBEM.US,D,20240409,000000,51.23,51.3566,51.19,51.3566,1516,0
|
| 226 |
+
BBEM.US,D,20240410,000000,50.61,50.7044,50.61,50.7044,113,0
|
| 227 |
+
BBEM.US,D,20240411,000000,51.06,51.19,50.78,51.09,2925,0
|
| 228 |
+
BBEM.US,D,20240412,000000,50.09,50.09,49.891,49.891,390,0
|
| 229 |
+
BBEM.US,D,20240415,000000,49.94,49.95,49.53,49.58,2492,0
|
| 230 |
+
BBEM.US,D,20240416,000000,49.03,49.08,48.95,49.04,3526,0
|
| 231 |
+
BBEM.US,D,20240417,000000,49.22,49.22,48.9,48.9879,6351,0
|
| 232 |
+
BBEM.US,D,20240418,000000,49.18,49.37,49.11,49.16,2667,0
|
| 233 |
+
BBEM.US,D,20240419,000000,48.98,49,48.95,48.95,1709,0
|
| 234 |
+
BBEM.US,D,20240422,000000,49.06,49.51,49.06,49.46,21929,0
|
| 235 |
+
BBEM.US,D,20240423,000000,49.47,49.8029,49.47,49.8029,509,0
|
| 236 |
+
BBEM.US,D,20240424,000000,49.9805,49.9805,49.9805,49.9805,10,0
|
| 237 |
+
BBEM.US,D,20240425,000000,49.65,50.1105,49.64,50.1105,1650,0
|
| 238 |
+
BBEM.US,D,20240426,000000,50.54,50.57,50.5,50.51,5451,0
|
| 239 |
+
BBEM.US,D,20240429,000000,50.78,50.9888,50.78,50.9888,10630,0
|
| 240 |
+
BBEM.US,D,20240430,000000,50.68,50.68,50.25,50.25,337019,0
|
| 241 |
+
BBEM.US,D,20240501,000000,50.3473,50.3473,50.3473,50.3473,35,0
|
| 242 |
+
BBEM.US,D,20240502,000000,51.04,51.55,51.04,51.55,7192,0
|
| 243 |
+
BBEM.US,D,20240503,000000,51.77,51.98,51.73,51.98,3478,0
|
| 244 |
+
BBEM.US,D,20240506,000000,51.9493,51.9493,51.9493,51.9493,12,0
|
| 245 |
+
BBEM.US,D,20240507,000000,51.68,51.68,51.657,51.657,309,0
|
| 246 |
+
BBEM.US,D,20240508,000000,51.46,51.6352,51.46,51.6352,1319,0
|
| 247 |
+
BBEM.US,D,20240509,000000,51.71,51.76,51.66,51.76,56434,0
|
| 248 |
+
BBEM.US,D,20240510,000000,51.84,51.857,51.84,51.857,1009,0
|
| 249 |
+
BBEM.US,D,20240513,000000,52.285,52.285,52.2689,52.2689,757,0
|
| 250 |
+
BBEM.US,D,20240514,000000,52.42,52.5323,52.42,52.5323,1011,0
|
| 251 |
+
BBEM.US,D,20240515,000000,53.0358,53.0358,53.0358,53.0358,420,0
|
| 252 |
+
BBEM.US,D,20240516,000000,53.1735,53.1735,53.1735,53.1735,14,0
|
| 253 |
+
BBEM.US,D,20240517,000000,53.3895,53.3895,53.3895,53.3895,5,0
|
| 254 |
+
BBEM.US,D,20240520,000000,53.2,53.2347,53.2,53.2347,1024,0
|
| 255 |
+
BBEM.US,D,20240521,000000,52.9467,52.9467,52.9467,52.9467,33,0
|
| 256 |
+
BBEM.US,D,20240522,000000,52.97,52.97,52.7619,52.7619,534,0
|
| 257 |
+
BBEM.US,D,20240523,000000,52.4739,52.4739,52.4739,52.4739,5,0
|
| 258 |
+
BBEM.US,D,20240524,000000,52.6343,52.6343,52.6343,52.6343,4,0
|
| 259 |
+
BBEM.US,D,20240528,000000,52.52,52.5724,52.52,52.5724,115,0
|
| 260 |
+
BBEM.US,D,20240529,000000,51.8007,51.8007,51.8007,51.8007,1010,0
|
| 261 |
+
BBEM.US,D,20240530,000000,51.6964,51.6964,51.6883,51.6883,1491,0
|
| 262 |
+
BBEM.US,D,20240531,000000,51.16,51.2,51.16,51.17,110009,0
|
| 263 |
+
BBEM.US,D,20240603,000000,52.11,52.11,51.68,51.9126,3663,0
|
| 264 |
+
BBEM.US,D,20240604,000000,51,51.0931,51,51.0931,1304,0
|
| 265 |
+
BBEM.US,D,20240605,000000,51.69,51.9455,51.56,51.9455,4360,0
|
| 266 |
+
BBEM.US,D,20240606,000000,52.21,52.21,52.11,52.1634,2958,0
|
| 267 |
+
BBEM.US,D,20240607,000000,51.7334,51.7334,51.7334,51.7334,1133,0
|
| 268 |
+
BBEM.US,D,20240610,000000,52.02,52.1307,52.02,52.1307,64216,0
|
| 269 |
+
BBEM.US,D,20240611,000000,51.8886,51.8886,51.8886,51.8886,8,0
|
| 270 |
+
BBEM.US,D,20240612,000000,52.68,52.68,52.3985,52.3985,102,0
|
| 271 |
+
BBEM.US,D,20240613,000000,52.22,52.3257,52.22,52.3257,109,0
|
| 272 |
+
BBEM.US,D,20240614,000000,52.3,52.3712,52.3,52.3712,160,0
|
| 273 |
+
BBEM.US,D,20240617,000000,52.7216,52.7216,52.7216,52.7216,14,0
|
| 274 |
+
BBEM.US,D,20240618,000000,53.0711,53.0711,53.0711,53.0711,38,0
|
| 275 |
+
BBEM.US,D,20240620,000000,53.03,53.03,52.84,52.9741,1986,0
|
| 276 |
+
BBEM.US,D,20240621,000000,52.68,52.7875,52.68,52.7875,104,0
|
| 277 |
+
BBEM.US,D,20240624,000000,53.25,53.26,52.9477,52.9477,124062,0
|
| 278 |
+
BBEM.US,D,20240625,000000,52.34,52.345,52.16,52.345,3102,0
|
| 279 |
+
BBEM.US,D,20240626,000000,52.18,52.37,52.11,52.2598,81249,0
|
| 280 |
+
BBEM.US,D,20240627,000000,52.45,52.45,52.22,52.26,6710,0
|
| 281 |
+
BBEM.US,D,20240628,000000,52.32,52.389,52.32,52.389,106,0
|
| 282 |
+
BBEM.US,D,20240701,000000,52.62,52.62,52.39,52.39,342914,0
|
| 283 |
+
BBEM.US,D,20240702,000000,52.42,52.6739,52.42,52.6739,2127,0
|
| 284 |
+
BBEM.US,D,20240703,000000,53.29,53.3498,53.29,53.3498,102,0
|
| 285 |
+
BBEM.US,D,20240705,000000,53.35,53.596,53.35,53.596,136,0
|
| 286 |
+
BBEM.US,D,20240708,000000,53.7,53.7,53.52,53.52,2492,0
|
| 287 |
+
BBEM.US,D,20240709,000000,53.75,53.84,53.75,53.76,2531,0
|
| 288 |
+
BBEM.US,D,20240710,000000,54.1206,54.1206,54.1206,54.1206,42,0
|
| 289 |
+
BBEM.US,D,20240711,000000,54.39,54.4,54.36,54.4,2116,0
|
| 290 |
+
BBEM.US,D,20240712,000000,54.5461,54.5461,54.5461,54.5461,79,0
|
| 291 |
+
BBEM.US,D,20240715,000000,54.21,54.21,54.0357,54.0357,16871,0
|
| 292 |
+
BBEM.US,D,20240716,000000,54.3843,54.3843,54.3843,54.3843,112,0
|
| 293 |
+
BBEM.US,D,20240717,000000,53.77,53.77,53.5146,53.5146,451,0
|
| 294 |
+
BBEM.US,D,20240718,000000,53.54,53.54,53.0707,53.0707,993,0
|
| 295 |
+
BBEM.US,D,20240719,000000,52.69,52.69,52.5566,52.5566,252,0
|
| 296 |
+
BBEM.US,D,20240722,000000,52.9761,52.9761,52.9761,52.9761,140,0
|
| 297 |
+
BBEM.US,D,20240723,000000,52.62,52.76,52.5309,52.5309,8005,0
|
| 298 |
+
BBEM.US,D,20240724,000000,52.21,52.32,51.79,51.79,3420,0
|
| 299 |
+
BBEM.US,D,20240725,000000,51.86,51.86,51.69,51.7226,270,0
|
| 300 |
+
BBEM.US,D,20240726,000000,52.22,52.25,52.22,52.2474,1382,0
|
| 301 |
+
BBEM.US,D,20240729,000000,52.26,52.26,52.08,52.178,512,0
|
| 302 |
+
BBEM.US,D,20240730,000000,51.9554,51.9554,51.9554,51.9554,6,0
|
| 303 |
+
BBEM.US,D,20240731,000000,53.025,53.07,52.9255,53,4173,0
|
| 304 |
+
BBEM.US,D,20240801,000000,52.88,52.88,52.1666,52.1666,1025,0
|
| 305 |
+
BBEM.US,D,20240802,000000,51.4345,51.4345,51.4345,51.4345,40,0
|
| 306 |
+
BBEM.US,D,20240805,000000,49.3,50.07,49.3,49.9529,3356,0
|
| 307 |
+
BBEM.US,D,20240806,000000,50.24,50.299,50.16,50.299,642,0
|
| 308 |
+
BBEM.US,D,20240807,000000,51.271,51.271,50.6597,50.6597,454,0
|
| 309 |
+
BBEM.US,D,20240808,000000,51.17,51.66,51.17,51.5807,3504,0
|
| 310 |
+
BBEM.US,D,20240809,000000,51.65,51.87,51.61,51.87,1940,0
|
| 311 |
+
BBEM.US,D,20240812,000000,51.97,52.1,51.72,52.0608,6554,0
|
| 312 |
+
BBEM.US,D,20240813,000000,52.1,52.5675,52.1,52.5675,2836,0
|
| 313 |
+
BBEM.US,D,20240814,000000,52.2986,52.2986,52.2986,52.2986,9,0
|
| 314 |
+
BBEM.US,D,20240815,000000,52.86,52.87,52.77,52.8559,5676,0
|
| 315 |
+
BBEM.US,D,20240816,000000,53.3979,53.3979,53.3979,53.3979,4,0
|
| 316 |
+
BBEM.US,D,20240819,000000,53.67,53.9264,53.67,53.9264,1362,0
|
| 317 |
+
BBEM.US,D,20240820,000000,53.5083,53.5207,53.5083,53.5207,124,0
|
| 318 |
+
BBEM.US,D,20240821,000000,53.58,53.69,53.58,53.6316,1137,0
|
| 319 |
+
BBEM.US,D,20240822,000000,53.44,53.44,52.9345,52.9345,205,0
|
| 320 |
+
BBEM.US,D,20240823,000000,53.57,53.8086,53.57,53.8086,803,0
|
| 321 |
+
BBEM.US,D,20240826,000000,53.43,53.45,53.3155,53.3155,1860,0
|
| 322 |
+
BBEM.US,D,20240827,000000,53.4261,53.4261,53.4261,53.4261,3,0
|
| 323 |
+
BBEM.US,D,20240828,000000,53.075,53.1028,53.075,53.1028,208,0
|
| 324 |
+
BBEM.US,D,20240829,000000,53.34,53.34,53.146,53.146,500,0
|
| 325 |
+
BBEM.US,D,20240830,000000,53.34,53.35,53.24,53.24,276412,0
|
| 326 |
+
BBEM.US,D,20240903,000000,52.97,52.97,52.282,52.282,1481,0
|
| 327 |
+
BBEM.US,D,20240904,000000,52.41,52.47,52.3714,52.3714,1578,0
|
| 328 |
+
BBEM.US,D,20240905,000000,52.6299,52.6299,52.4107,52.4107,103,0
|
| 329 |
+
BBEM.US,D,20240906,000000,52.35,52.35,51.4693,51.4693,135,0
|
| 330 |
+
BBEM.US,D,20240909,000000,51.92,51.92,51.9038,51.9038,1078,0
|
| 331 |
+
BBEM.US,D,20240910,000000,51.7939,51.7939,51.7939,51.7939,28,0
|
| 332 |
+
BBEM.US,D,20240911,000000,52.0911,52.0911,52.0911,52.0911,5,0
|
| 333 |
+
BBEM.US,D,20240912,000000,52.4987,52.4987,52.4987,52.4987,3,0
|
| 334 |
+
BBEM.US,D,20240913,000000,52.7248,52.7248,52.7248,52.7248,10,0
|
| 335 |
+
BBEM.US,D,20240916,000000,52.83,52.8511,52.83,52.8511,1136,0
|
| 336 |
+
BBEM.US,D,20240917,000000,53.06,53.06,52.8691,52.8691,525,0
|
| 337 |
+
BBEM.US,D,20240918,000000,52.762,52.762,52.762,52.762,4,0
|
| 338 |
+
BBEM.US,D,20240919,000000,53.8193,53.8193,53.8193,53.8193,6,0
|
| 339 |
+
BBEM.US,D,20240920,000000,53.7343,53.7343,53.7343,53.7343,7,0
|
| 340 |
+
BBEM.US,D,20240923,000000,54.1561,54.16,54.1009,54.1009,784,0
|
| 341 |
+
BBEM.US,D,20240924,000000,55.3166,55.3166,55.3166,55.3166,6,0
|
| 342 |
+
BBEM.US,D,20240925,000000,54.81,54.81,54.77,54.8,1437,0
|
| 343 |
+
BBEM.US,D,20240926,000000,56.71,56.71,56.61,56.61,1735,0
|
| 344 |
+
BBEM.US,D,20240927,000000,56.5065,56.5065,56.5065,56.5065,9,0
|
| 345 |
+
BBEM.US,D,20240930,000000,55.9087,55.9087,55.63,55.63,440281,0
|
| 346 |
+
BBEM.US,D,20241001,000000,56.0659,56.0659,56.0659,56.0659,85,0
|
| 347 |
+
BBEM.US,D,20241002,000000,56.9806,56.9806,56.9806,56.9806,345,0
|
| 348 |
+
BBEM.US,D,20241003,000000,56.2836,56.2836,56.2836,56.2836,2,0
|
| 349 |
+
BBEM.US,D,20241004,000000,56.6,56.89,56.6,56.798,249,0
|
| 350 |
+
BBEM.US,D,20241007,000000,57.2254,57.2254,57.2254,57.2254,22,0
|
| 351 |
+
BBEM.US,D,20241008,000000,55.988,55.988,55.988,55.988,23,0
|
| 352 |
+
BBEM.US,D,20241009,000000,55.33,55.6207,55.3,55.6207,699,0
|
| 353 |
+
BBEM.US,D,20241010,000000,55.44,55.6964,55.4,55.6964,1309,0
|
| 354 |
+
BBEM.US,D,20241011,000000,56.01,56.01,55.9255,55.9255,116,0
|
| 355 |
+
BBEM.US,D,20241014,000000,55.7919,55.7919,55.7919,55.7919,40,0
|
| 356 |
+
BBEM.US,D,20241015,000000,55.28,55.28,54.6,54.6,23204,0
|
| 357 |
+
BBEM.US,D,20241016,000000,55.05,55.14,54.97,55.1098,3652,0
|
| 358 |
+
BBEM.US,D,20241017,000000,54.77,54.9089,54.77,54.9089,2501,0
|
| 359 |
+
BBEM.US,D,20241018,000000,55.5,55.5,55.4395,55.4395,414,0
|
| 360 |
+
BBEM.US,D,20241021,000000,55.0721,55.0721,55.0721,55.0721,10,0
|
| 361 |
+
BBEM.US,D,20241022,000000,55.07,55.1,54.91,55,8891,0
|
| 362 |
+
BBEM.US,D,20241023,000000,54.84,54.84,54.6457,54.6457,6121,0
|
| 363 |
+
BBEM.US,D,20241024,000000,54.51,54.51,54.425,54.425,8435,0
|
| 364 |
+
BBEM.US,D,20241025,000000,54.8027,54.8027,54.5025,54.5025,642,0
|
| 365 |
+
BBEM.US,D,20241028,000000,54.75,54.77,54.7157,54.7157,25810,0
|
| 366 |
+
BBEM.US,D,20241029,000000,54.67,54.67,54.5683,54.5683,1878,0
|
| 367 |
+
BBEM.US,D,20241030,000000,54.0457,54.0457,54.0457,54.0457,207,0
|
| 368 |
+
BBEM.US,D,20241031,000000,53.66,53.81,53.66,53.72,336477,0
|
| 369 |
+
BBEM.US,D,20241101,000000,54.23,54.23,54.03,54.03,213,0
|
| 370 |
+
BBEM.US,D,20241104,000000,54.43,54.43,54.0886,54.0886,167,0
|
| 371 |
+
BBEM.US,D,20241105,000000,54.74,54.8711,54.74,54.8711,1420,0
|
| 372 |
+
BBEM.US,D,20241106,000000,53.92,54.28,53.92,54.28,1226,0
|
| 373 |
+
BBEM.US,D,20241107,000000,55.31,55.51,55.29,55.51,1717,0
|
| 374 |
+
BBEM.US,D,20241108,000000,54.27,54.27,54.08,54.08,980,0
|
| 375 |
+
BBEM.US,D,20241111,000000,53.72,53.72,53.67,53.7198,573,0
|
| 376 |
+
BBEM.US,D,20241112,000000,52.85,52.85,52.77,52.77,10183,0
|
| 377 |
+
BBEM.US,D,20241113,000000,52.62,52.62,52.42,52.42,1569,0
|
| 378 |
+
BBEM.US,D,20241114,000000,52.29,52.38,52.1777,52.1777,2743,0
|
| 379 |
+
BBEM.US,D,20241118,000000,52.6828,52.6828,52.6677,52.6677,187,0
|
| 380 |
+
BBEM.US,D,20241119,000000,52.82,52.83,52.8,52.83,2270,0
|
| 381 |
+
BBEM.US,D,20241120,000000,52.65,52.74,52.56,52.74,2654,0
|
| 382 |
+
BBEM.US,D,20241121,000000,52.35,52.53,52.35,52.44,3875,0
|
| 383 |
+
BBEM.US,D,20241125,000000,52.56,52.61,52.45,52.61,2006,0
|
| 384 |
+
BBEM.US,D,20241126,000000,52.3799,52.46,52.3799,52.39,13685,0
|
| 385 |
+
BBEM.US,D,20241127,000000,52.34,52.3821,52.34,52.3821,47582,0
|
| 386 |
+
BBEM.US,D,20241129,000000,52.41,52.45,52.41,52.45,577978,0
|
| 387 |
+
BBEM.US,D,20241202,000000,52.47,52.69,52.46,52.68,66608,0
|
| 388 |
+
BBEM.US,D,20241203,000000,52.75,52.7788,52.75,52.7788,8162,0
|
| 389 |
+
BBEM.US,D,20241204,000000,52.86,53.01,52.82,52.92,22902,0
|
| 390 |
+
BBEM.US,D,20241205,000000,53.17,53.27,53.055,53.1,11646,0
|
| 391 |
+
BBEM.US,D,20241206,000000,53.19,53.19,53.077,53.077,1164,0
|
| 392 |
+
BBEM.US,D,20241209,000000,54.37,54.4,54.12,54.1253,40917,0
|
| 393 |
+
BBEM.US,D,20241210,000000,53.25,53.25,53.25,53.25,103,0
|
| 394 |
+
BBEM.US,D,20241211,000000,53.37,53.5,53.22,53.5,6802,0
|
| 395 |
+
BBEM.US,D,20241213,000000,53.24,53.2489,53.24,53.2489,1014,0
|
| 396 |
+
BBEM.US,D,20241217,000000,52.8699,52.8699,52.7903,52.7903,669,0
|
| 397 |
+
BBEM.US,D,20241219,000000,52.07,52.17,51.9548,51.9548,5253042,0
|
| 398 |
+
BBEM.US,D,20241220,000000,52.28,52.28,52.1286,52.1286,351,0
|
| 399 |
+
BBEM.US,D,20241223,000000,52.16,52.3925,52.13,52.3925,2668,0
|
| 400 |
+
BBEM.US,D,20241226,000000,51.89,52.03,51.81,51.81,233789,0
|
| 401 |
+
BBEM.US,D,20241227,000000,51.62,51.69,51.49,51.6495,15227,0
|
| 402 |
+
BBEM.US,D,20241230,000000,51.27,51.43,51.16,51.33,7144,0
|
| 403 |
+
BBEM.US,D,20241231,000000,51.32,51.38,50.97,51.01,214151,0
|
| 404 |
+
BBEM.US,D,20250102,000000,51.255,51.47,51.04,51.18,206866,0
|
| 405 |
+
BBEM.US,D,20250103,000000,51.34,51.4732,51.34,51.4732,127,0
|
| 406 |
+
BBEM.US,D,20250106,000000,52.16,52.16,51.67,51.67,8452,0
|
| 407 |
+
BBEM.US,D,20250107,000000,51.58,51.77,51.2934,51.2934,3679,0
|
| 408 |
+
BBEM.US,D,20250108,000000,50.89,51.15,50.8899,51.1,128670,0
|
| 409 |
+
BBEM.US,D,20250110,000000,50.17,50.3,50.1482,50.1482,679,0
|
| 410 |
+
BBEM.US,D,20250114,000000,50.43,50.43,50.32,50.387,928,0
|
| 411 |
+
BBEM.US,D,20250115,000000,50.89,50.93,50.83,50.93,26601,0
|
| 412 |
+
BBEM.US,D,20250116,000000,51.02,51.02,50.9348,50.9348,291,0
|
| 413 |
+
BBEM.US,D,20250121,000000,51.64,51.79,51.6,51.79,24629,0
|
| 414 |
+
BBEM.US,D,20250122,000000,51.79,51.8595,51.79,51.8005,592,0
|
| 415 |
+
BBEM.US,D,20250123,000000,51.71,51.86,51.71,51.86,221,0
|
| 416 |
+
BBEM.US,D,20250124,000000,52.06,52.285,52.05,52.21,3407,0
|
| 417 |
+
BBEM.US,D,20250127,000000,51.21,51.28,51.16,51.2266,3571,0
|
| 418 |
+
BBEM.US,D,20250128,000000,51.2,51.6365,51.06,51.6365,2518,0
|
| 419 |
+
BBEM.US,D,20250129,000000,51.84,51.95,51.645,51.66,2025,0
|
| 420 |
+
BBEM.US,D,20250130,000000,52.42,52.55,52.41,52.4522,991,0
|
| 421 |
+
BBEM.US,D,20250131,000000,52.34,52.41,51.905,51.96,134461,0
|
| 422 |
+
BBEM.US,D,20250203,000000,51.07,51.67,51.04,51.58,15511,0
|
| 423 |
+
BBEM.US,D,20250204,000000,52.19,52.49,52.19,52.47,5053,0
|
| 424 |
+
BBEM.US,D,20250205,000000,52.28,52.32,52.26,52.31,5776,0
|
| 425 |
+
BBEM.US,D,20250206,000000,52.38,52.41,52.37,52.395,4051,0
|
| 426 |
+
BBEM.US,D,20250207,000000,53.01,53.01,52.4101,52.4101,1526,0
|
| 427 |
+
BBEM.US,D,20250210,000000,52.97,52.97,52.965,52.965,501,0
|
| 428 |
+
BBEM.US,D,20250211,000000,52.84,52.86,52.75,52.8223,2628,0
|
| 429 |
+
BBEM.US,D,20250212,000000,52.685,53.0907,52.685,53.0907,109,0
|
| 430 |
+
BBEM.US,D,20250213,000000,52.81,53.3855,52.79,53.3855,2912,0
|
| 431 |
+
BBEM.US,D,20250214,000000,53.68,53.7,53.54,53.6865,3967,0
|
| 432 |
+
BBEM.US,D,20250218,000000,53.99,54.12,53.978,54.0516,55548,0
|
| 433 |
+
BBEM.US,D,20250219,000000,53.9599,53.985,53.9599,53.985,447,0
|
| 434 |
+
BBEM.US,D,20250220,000000,54.58,54.58,54.26,54.4398,1973,0
|
| 435 |
+
BBEM.US,D,20250221,000000,54.79,54.79,54.3301,54.3301,1365,0
|
| 436 |
+
BBEM.US,D,20250224,000000,53.635,53.76,53.585,53.64,61175,0
|
| 437 |
+
BBEM.US,D,20250225,000000,53.45,53.5479,53.45,53.5479,1655,0
|
| 438 |
+
BBEM.US,D,20250226,000000,54.205,54.43,54.02,54.0744,9415,0
|
| 439 |
+
BBEM.US,D,20250227,000000,53.24,53.47,53.0343,53.0343,2154,0
|
| 440 |
+
BBEM.US,D,20250228,000000,52.33,52.33,51.91,52.2,297966,0
|
| 441 |
+
BBEM.US,D,20250303,000000,52.745,52.745,51.78,51.78,106354,0
|
| 442 |
+
BBEM.US,D,20250304,000000,51.92,52.34,51.8,52.3061,2012,0
|
| 443 |
+
BBEM.US,D,20250305,000000,53.3699,53.8,53.3699,53.7645,81405,0
|
| 444 |
+
BBEM.US,D,20250306,000000,53.87,53.87,53.5253,53.5253,379,0
|
| 445 |
+
BBEM.US,D,20250307,000000,53.905,53.91,53.505,53.7745,4612,0
|
| 446 |
+
BBEM.US,D,20250310,000000,53.01,53.01,52.225,52.4449,6378,0
|
| 447 |
+
BBEM.US,D,20250311,000000,52.71,53.08,52.62,53.0687,81302,0
|
| 448 |
+
BBEM.US,D,20250312,000000,53.21,53.21,53.05,53.13,38896,0
|
| 449 |
+
BBEM.US,D,20250313,000000,52.76,53.05,52.65,52.9443,32895,0
|
| 450 |
+
BBEM.US,D,20250314,000000,53.6801,53.69,53.6801,53.69,26479,0
|
| 451 |
+
BBEM.US,D,20250317,000000,54.47,54.88,54.47,54.86,123724,0
|
| 452 |
+
BBEM.US,D,20250318,000000,54.34,54.71,54.3275,54.3275,73045,0
|
| 453 |
+
BBEM.US,D,20250319,000000,54.4627,54.6022,54.4627,54.6022,893,0
|
| 454 |
+
BBEM.US,D,20250320,000000,54.09,54.1,54.078,54.078,4714,0
|
| 455 |
+
BBEM.US,D,20250321,000000,53.89,54.03,53.77,54.03,1529,0
|
| 456 |
+
BBEM.US,D,20250324,000000,54.12,54.23,54.12,54.1698,1868,0
|
| 457 |
+
BBEM.US,D,20250326,000000,53.71,53.92,53.53,53.68,332391,0
|
| 458 |
+
BBEM.US,D,20250331,000000,52.33,52.66,52.3201,52.66,479592,0
|
| 459 |
+
BBEM.US,D,20250401,000000,52.77,53.0399,52.77,52.9291,743,0
|
| 460 |
+
BBEM.US,D,20250402,000000,52.97,53.082,52.97,53.082,331,0
|
| 461 |
+
BBEM.US,D,20250403,000000,52.48,52.48,52.116,52.116,1125,0
|
| 462 |
+
BBEM.US,D,20250404,000000,49.7945,49.7945,49.2887,49.2887,806,0
|
| 463 |
+
BBEM.US,D,20250407,000000,48.49,48.49,47.34,47.6228,1062,0
|
| 464 |
+
BBEM.US,D,20250408,000000,48.36,48.48,46.7602,46.7602,16220,0
|
| 465 |
+
BBEM.US,D,20250409,000000,47.5,50.2,46.915,50.2,2472,0
|
| 466 |
+
BBEM.US,D,20250410,000000,49.28,49.75,48.79,49.1015,1299,0
|
| 467 |
+
BBEM.US,D,20250411,000000,49.73,50.4671,49.59,50.4671,1510,0
|
| 468 |
+
BBEM.US,D,20250414,000000,50.65,51.09,50.63,51.09,238084,0
|
| 469 |
+
BBEM.US,D,20250415,000000,51.04,51.065,50.9702,50.9702,344,0
|
| 470 |
+
BBEM.US,D,20250416,000000,50.59,50.96,50.43,50.4528,30334,0
|
| 471 |
+
BBEM.US,D,20250417,000000,50.84,50.96,50.7923,50.7923,430,0
|
| 472 |
+
BBEM.US,D,20250421,000000,50.9442,50.9442,50.6,50.7343,393,0
|
| 473 |
+
BBEM.US,D,20250422,000000,51.59,51.59,51.4724,51.4724,168,0
|
| 474 |
+
BBEM.US,D,20250423,000000,52.2,52.66,52.0146,52.0146,1119,0
|
| 475 |
+
BBEM.US,D,20250425,000000,52.4196,52.4196,52.4098,52.4098,326,0
|
| 476 |
+
BBEM.US,D,20250428,000000,52.52,52.5606,52.34,52.5606,3463,0
|
| 477 |
+
BBEM.US,D,20250429,000000,52.755,52.755,52.7197,52.7197,292,0
|
| 478 |
+
BBEM.US,D,20250430,000000,53.02,53.02,53.02,53.02,244600,0
|
| 479 |
+
BBEM.US,D,20250502,000000,54.35,54.49,54.35,54.35,252,0
|
| 480 |
+
BBEM.US,D,20250505,000000,54.99,54.99,54.7989,54.7989,796,0
|
| 481 |
+
BBEM.US,D,20250507,000000,53.97,53.995,53.9,53.9,211595,0
|
| 482 |
+
BBEM.US,D,20250508,000000,53.995,54.03,53.8593,53.8593,5733,0
|
| 483 |
+
BBEM.US,D,20250509,000000,54.295,54.295,54.2197,54.2197,8097,0
|
| 484 |
+
BBEM.US,D,20250512,000000,55.44,55.5154,55.26,55.33,24549,0
|
| 485 |
+
BBEM.US,D,20250513,000000,55.4,55.5877,55.4,55.5877,25286,0
|
| 486 |
+
BBEM.US,D,20250514,000000,55.94,55.94,55.8716,55.8716,402,0
|
| 487 |
+
BBEM.US,D,20250515,000000,55.695,55.8456,55.695,55.8456,15569,0
|
| 488 |
+
BBEM.US,D,20250516,000000,55.7301,55.7957,55.7301,55.7957,453,0
|
| 489 |
+
BBEM.US,D,20250519,000000,55.7709,55.8952,55.7709,55.8952,215,0
|
| 490 |
+
BBEM.US,D,20250520,000000,55.72,55.7363,55.72,55.7363,232,0
|
| 491 |
+
BBEM.US,D,20250521,000000,55.895,55.895,55.57,55.57,20462,0
|
| 492 |
+
BBEM.US,D,20250522,000000,55.53,55.53,55.45,55.45,682,0
|
| 493 |
+
BBEM.US,D,20250523,000000,55.68,55.68,55.59,55.66,367,0
|
| 494 |
+
BBEM.US,D,20250527,000000,55.54,55.5818,55.54,55.5818,183,0
|
| 495 |
+
BBEM.US,D,20250528,000000,55.34,55.353,55.34,55.353,152,0
|
| 496 |
+
BBEM.US,D,20250529,000000,55.63,55.6711,55.55,55.6711,6837,0
|
| 497 |
+
BBEM.US,D,20250530,000000,55.045,55.11,54.9502,54.99,165386,0
|
| 498 |
+
BBEM.US,D,20250602,000000,55.29,55.3989,55.29,55.3989,326,0
|
| 499 |
+
BBEM.US,D,20250603,000000,55.55,55.72,55.47,55.72,17408,0
|
| 500 |
+
BBEM.US,D,20250604,000000,56.2,56.39,56.2,56.39,2577,0
|
| 501 |
+
BBEM.US,D,20250605,000000,56.86,56.88,56.5266,56.5266,3519,0
|
| 502 |
+
BBEM.US,D,20250606,000000,56.655,56.8025,56.655,56.8025,437,0
|
| 503 |
+
BBEM.US,D,20250609,000000,57.03,57.2395,57.03,57.2395,218655,0
|
| 504 |
+
BBEM.US,D,20250610,000000,57.47,57.47,57.46,57.46,9311,0
|
| 505 |
+
BBEM.US,D,20250611,000000,57.96,57.96,57.8256,57.8256,1079,0
|
| 506 |
+
BBEM.US,D,20250612,000000,57.77,57.85,57.65,57.66,9693,0
|
| 507 |
+
BBEM.US,D,20250613,000000,57.14,57.14,56.933,56.933,158,0
|
| 508 |
+
BBEM.US,D,20250616,000000,57.8044,57.8044,57.48,57.48,1191,0
|
| 509 |
+
BBEM.US,D,20250617,000000,57.2899,57.2899,56.88,56.9434,485,0
|
| 510 |
+
BBEM.US,D,20250618,000000,57.06,57.06,56.85,56.8909,3286,0
|
| 511 |
+
BBEM.US,D,20250620,000000,57.05,57.05,56.5743,56.5743,519,0
|
| 512 |
+
BBEM.US,D,20250623,000000,56.64,57.07,56.64,57.0087,4436,0
|
| 513 |
+
BBEM.US,D,20250624,000000,57.93,57.9348,57.65,57.66,54872,0
|
| 514 |
+
BBEM.US,D,20250625,000000,57.86,57.86,57.55,57.55,86869,0
|
| 515 |
+
BBEM.US,D,20250626,000000,58.08,58.2128,58.03,58.2128,2252,0
|
| 516 |
+
BBEM.US,D,20250630,000000,58.07,58.17,58.07,58.17,196702,0
|
| 517 |
+
BBEM.US,D,20250701,000000,58.32,58.44,58.21,58.27,8320,0
|
| 518 |
+
BBEM.US,D,20250702,000000,58.02,58.4828,58.02,58.4828,125671,0
|
| 519 |
+
BBEM.US,D,20250703,000000,58.62,58.6911,58.61,58.6911,3474,0
|
| 520 |
+
BBEM.US,D,20250707,000000,58.27,58.3,57.9,57.9,6948,0
|
| 521 |
+
BBEM.US,D,20250708,000000,58.24,58.35,58.21,58.2818,5228,0
|
| 522 |
+
BBEM.US,D,20250709,000000,58.32,58.32,58.1599,58.1599,4608,0
|
| 523 |
+
BBEM.US,D,20250710,000000,58.36,58.4071,58.22,58.4071,4698,0
|
| 524 |
+
BBEM.US,D,20250711,000000,58.32,58.32,58.195,58.195,4173,0
|
| 525 |
+
BBEM.US,D,20250714,000000,58.25,58.32,58.25,58.3152,1726,0
|
| 526 |
+
BBEM.US,D,20250716,000000,58.8,59.0099,58.565,58.8747,64344,0
|
| 527 |
+
BBEM.US,D,20250717,000000,59.21,59.3,59.21,59.2147,878,0
|
| 528 |
+
BBEM.US,D,20250718,000000,59.44,59.44,59.1542,59.1542,3879,0
|
| 529 |
+
BBEM.US,D,20250721,000000,59.46,59.74,59.46,59.6034,4863,0
|
| 530 |
+
BBEM.US,D,20250722,000000,59.42,59.56,59.42,59.5487,1821,0
|
| 531 |
+
BBEM.US,D,20250723,000000,60.101,60.28,60.101,60.26,2534,0
|
| 532 |
+
BBEM.US,D,20250724,000000,60.08,60.08,59.93,59.9694,1014,0
|
| 533 |
+
BBEM.US,D,20250725,000000,59.57,59.8,59.57,59.7877,2132,0
|
| 534 |
+
BBEM.US,D,20250728,000000,59.4631,59.4631,59.3905,59.3905,867,0
|
| 535 |
+
BBEM.US,D,20250729,000000,59.48,59.5,59.38,59.4321,19737,0
|
| 536 |
+
BBEM.US,D,20250730,000000,59.19,59.216,59.054,59.054,2755,0
|
| 537 |
+
BBEM.US,D,20250731,000000,58.91,58.91,58.66,58.66,37574,0
|
| 538 |
+
BBEM.US,D,20250801,000000,58.26,58.3348,58.15,58.3348,1823,0
|
| 539 |
+
BBEM.US,D,20250804,000000,59,59.13,58.84,58.961,2771,0
|
| 540 |
+
BBEM.US,D,20250805,000000,59.22,59.22,59.04,59.1368,2016,0
|
| 541 |
+
BBEM.US,D,20250806,000000,59.205,59.3744,59.205,59.3744,2286,0
|
| 542 |
+
BBEM.US,D,20250807,000000,59.78,59.8093,59.78,59.8093,803,0
|
| 543 |
+
BBEM.US,D,20250811,000000,59.7081,59.7499,59.6122,59.6122,679,0
|
| 544 |
+
BBEM.US,D,20250812,000000,59.87,60.3338,59.87,60.3338,818,0
|
| 545 |
+
BBEM.US,D,20250813,000000,60.97,61,60.84,60.9579,4166,0
|
| 546 |
+
BBEM.US,D,20250814,000000,60.21,60.2528,60.2,60.2528,7141,0
|
| 547 |
+
BBEM.US,D,20250818,000000,60.61,60.6708,60.61,60.6708,2647,0
|
| 548 |
+
BBEM.US,D,20250819,000000,60.56,60.57,60.1902,60.1902,983,0
|
| 549 |
+
BBEM.US,D,20250820,000000,60.02,60.02,59.9911,59.9911,2439,0
|
| 550 |
+
BBEM.US,D,20250822,000000,60.34,61.03,60.34,60.9663,2200,0
|
| 551 |
+
BBEM.US,D,20250827,000000,59.9923,60.252,59.9923,60.252,326,0
|
| 552 |
+
BBEM.US,D,20250828,000000,60.36,60.4899,60.36,60.41,1272,0
|
| 553 |
+
BBEM.US,D,20250829,000000,60.07,60.21,60.02,60.08,52104,0
|
| 554 |
+
BBEM.US,D,20250902,000000,59.79,60.0075,59.79,60.0075,7132,0
|
| 555 |
+
BBEM.US,D,20250903,000000,60.2764,60.2764,60.236,60.236,174,0
|
| 556 |
+
BBEM.US,D,20250905,000000,60.6242,60.6489,60.6242,60.6489,698,0
|
| 557 |
+
BBEM.US,D,20250908,000000,61.02,61.1836,60.98,61.1836,3492,0
|
| 558 |
+
BBEM.US,D,20250909,000000,61.56,61.56,61.5397,61.5397,10568,0
|
| 559 |
+
BBEM.US,D,20250910,000000,62.0322,62.0322,61.9633,61.9633,745,0
|
| 560 |
+
BBEM.US,D,20250911,000000,62.54,62.81,62.54,62.81,5044,0
|
| 561 |
+
BBEM.US,D,20250912,000000,62.73,62.73,62.6959,62.6959,5436960,0
|
| 562 |
+
BBEM.US,D,20250915,000000,62.9225,63.105,62.9225,63.0398,2392,0
|
| 563 |
+
BBEM.US,D,20250916,000000,63.67,63.67,63.51,63.67,1586,0
|
| 564 |
+
BBEM.US,D,20250917,000000,63.86,64.135,63.78,63.8681,67473,0
|
| 565 |
+
BBEM.US,D,20250918,000000,63.81,63.81,63.56,63.81,498,0
|
| 566 |
+
BBEM.US,D,20250919,000000,63.5775,63.71,63.547,63.547,3047,0
|
| 567 |
+
BBEM.US,D,20250922,000000,63.7,63.91,63.6918,63.8292,1442,0
|
| 568 |
+
BBEM.US,D,20250923,000000,63.2919,63.56,63.2919,63.34,51016,0
|
| 569 |
+
BBEM.US,D,20250924,000000,63.39,63.4,63.0695,63.0695,35757,0
|
| 570 |
+
BBEM.US,D,20250925,000000,62.56,62.7703,62.56,62.7575,74689,0
|
| 571 |
+
BBEM.US,D,20250926,000000,62.45,62.56,62.45,62.4998,3417,0
|
| 572 |
+
BBEM.US,D,20250929,000000,63.17,63.17,63.0572,63.0572,371,0
|
| 573 |
+
BBEM.US,D,20250930,000000,63.31,63.31,63.31,63.31,433200,0
|
| 574 |
+
BBEM.US,D,20251001,000000,63.77,63.8697,63.71,63.8697,1107,0
|
| 575 |
+
BBEM.US,D,20251002,000000,64.12,64.17,64.1092,64.1092,2359,0
|
| 576 |
+
BBEM.US,D,20251003,000000,64.28,64.3317,64.28,64.3317,900,0
|
| 577 |
+
BBEM.US,D,20251006,000000,64.626,64.6945,64.626,64.63,984,0
|
| 578 |
+
BBEM.US,D,20251007,000000,64.295,64.295,64.1791,64.1791,676,0
|
| 579 |
+
BBEM.US,D,20251008,000000,64.34,64.6139,64.34,64.6139,2083,0
|
| 580 |
+
BBEM.US,D,20251009,000000,64.12,64.15,64.02,64.0653,5534,0
|
| 581 |
+
BBEM.US,D,20251010,000000,63.49,63.49,61.865,61.865,361,0
|
| 582 |
+
BBEM.US,D,20251013,000000,63.56,63.725,63.55,63.6423,23171,0
|
| 583 |
+
BBEM.US,D,20251015,000000,64.0569,64.0569,64.02,64.0553,3793,0
|
| 584 |
+
BBEM.US,D,20251020,000000,65.14,65.29,65.055,65.29,52143,0
|
| 585 |
+
BBEM.US,D,20251021,000000,64.91,64.91,64.6536,64.6536,1315,0
|
| 586 |
+
BBEM.US,D,20251023,000000,64.92,65.1049,64.92,65.1049,730,0
|
| 587 |
+
BBEM.US,D,20251024,000000,65.46,65.505,65.45,65.4932,5330,0
|
| 588 |
+
BBEM.US,D,20251027,000000,66.13,66.1716,66.09,66.1716,3691,0
|
| 589 |
+
BBEM.US,D,20251028,000000,65.95,66.185,65.845,66.157,10160,0
|
| 590 |
+
BBEM.US,D,20251030,000000,66.109,66.109,65.8547,65.8547,967,0
|
| 591 |
+
BBEM.US,D,20251031,000000,65.6435,65.79,65.6435,65.79,198799,0
|
| 592 |
+
BBEM.US,D,20251105,000000,65.4772,65.67,65.4772,65.4889,10091,0
|
| 593 |
+
BBEM.US,D,20251106,000000,65.21,65.21,64.9934,64.9934,287,0
|
| 594 |
+
BBEM.US,D,20251107,000000,64.3,64.6438,64.061111,64.6438,50796,0
|
| 595 |
+
BBEM.US,D,20251110,000000,65.69,65.8065,65.4353,65.8065,4253,0
|
| 596 |
+
BBEM.US,D,20251111,000000,65.7975,65.895,65.73,65.8503,100385,0
|
| 597 |
+
BBEM.US,D,20251112,000000,65.74,65.86,65.67,65.8,6963,0
|
| 598 |
+
BBEM.US,D,20251113,000000,65.249,65.249,65.1558,65.1558,178,0
|
| 599 |
+
BBEM.US,D,20251114,000000,65.465,65.61,65.1261,65.1261,150348,0
|
| 600 |
+
BBEM.US,D,20251117,000000,64.694,64.694,64.5039,64.5039,687,0
|
| 601 |
+
BBEM.US,D,20251118,000000,64.15,64.27,64.1201,64.2148,4373,0
|
| 602 |
+
BBEM.US,D,20251119,000000,63.9699,64.02,63.88,63.95,14885,0
|
| 603 |
+
BBEM.US,D,20251120,000000,64.4,64.4,63.2,63.2,4627,0
|
| 604 |
+
BBEM.US,D,20251121,000000,62.52,63.1666,62.52,63.0053,26059,0
|
| 605 |
+
BBEM.US,D,20251124,000000,63.1,63.65,63.1,63.65,50691,0
|
| 606 |
+
BBEM.US,D,20251125,000000,63.15,63.7305,63.15,63.7305,14085,0
|
| 607 |
+
BBEM.US,D,20251126,000000,63.9,64.43,63.9,64.2399,629,0
|
| 608 |
+
BBEM.US,D,20251128,000000,64.2398,64.52,64.2398,64.52,320163,0
|
| 609 |
+
BBEM.US,D,20251201,000000,64.4189,64.6,64.3057,64.3057,23472,0
|
| 610 |
+
BBEM.US,D,20251202,000000,64.49,64.86,64.02,64.49,131960,0
|
| 611 |
+
BBEM.US,D,20251203,000000,64.46,64.92,64.41,64.92,227120,0
|
| 612 |
+
BBEM.US,D,20251204,000000,64.79,65.05,64.57,64.8193,3097,0
|
| 613 |
+
BBEM.US,D,20251205,000000,65.5722,65.5722,65.46,65.48,1362,0
|
| 614 |
+
BBEM.US,D,20251208,000000,65.5,65.51,65.13,65.1939,1867,0
|
| 615 |
+
BBEM.US,D,20251209,000000,65.18,65.3,64.9,65.0983,12766,0
|
| 616 |
+
BBEM.US,D,20251210,000000,65.46,65.7329,65.46,65.7329,441,0
|
| 617 |
+
BBEM.US,D,20251211,000000,65.49,65.7248,65.11,65.7248,9656,0
|
| 618 |
+
BBEM.US,D,20251212,000000,64.9399,65.01,64.85,64.9777,2008,0
|
| 619 |
+
BBEM.US,D,20251215,000000,63.8,63.81,63.35,63.43,4701,0
|
| 620 |
+
BBEM.US,D,20251216,000000,62.83,63.01,62.7199,62.7929,8875,0
|
| 621 |
+
BBEM.US,D,20251217,000000,63.19,63.19,62.525,62.55,11468,0
|
| 622 |
+
BBEM.US,D,20251218,000000,63.37,63.52,63.14,63.2825,4438,0
|
| 623 |
+
BBEM.US,D,20251219,000000,63.76,63.865,63.76,63.77,907,0
|
| 624 |
+
BBEM.US,D,20251222,000000,64.05,64.47,64.05,64.3481,1873,0
|
| 625 |
+
BBEM.US,D,20251223,000000,63.16,63.53,63.16,63.39,41892,0
|
| 626 |
+
BBEM.US,D,20251224,000000,63.79,63.79,63.43,63.5236,183893,0
|
| 627 |
+
BBEM.US,D,20251226,000000,63.95,64.035,63.9466,63.9466,1784,0
|
| 628 |
+
BBEM.US,D,20251229,000000,63.705,64.06,63.705,64.05,1309,0
|
| 629 |
+
BBEM.US,D,20251230,000000,64.0611,64.2001,64.03,64.0412,2143,0
|
| 630 |
+
BBEM.US,D,20251231,000000,63.9,63.995,63.46,63.63,122263,0
|
| 631 |
+
BBEM.US,D,20260102,000000,64.94,65.3139,64.94,65.3139,425,0
|
| 632 |
+
BBEM.US,D,20260105,000000,66.1199,66.3,65.97,66.3,1324,0
|
| 633 |
+
BBEM.US,D,20260106,000000,66.72,66.82,66.46,66.82,13308,0
|
| 634 |
+
BBEM.US,D,20260107,000000,66.14,66.406,66.01,66.2257,3548,0
|
| 635 |
+
BBEM.US,D,20260108,000000,65.92,66.21,65.91,66.21,4082,0
|
| 636 |
+
BBEM.US,D,20260109,000000,66.14,66.48,66.07,66.3786,2935,0
|
| 637 |
+
BBEM.US,D,20260112,000000,66.83,67.2691,66.725,67.2691,7533,0
|
| 638 |
+
BBEM.US,D,20260113,000000,66.66,66.96,66.66,66.89,1672,0
|
| 639 |
+
BBEM.US,D,20260114,000000,66.9,67.2,66.72,67.0716,1737,0
|
| 640 |
+
BBEM.US,D,20260115,000000,67.3,67.8,67.29,67.64,5427,0
|
| 641 |
+
BBEM.US,D,20260116,000000,67.09,67.1975,67.04,67.1975,1113,0
|
| 642 |
+
BBEM.US,D,20260120,000000,66.76,67.09,66.43,66.46,17491,0
|
| 643 |
+
BBEM.US,D,20260121,000000,67.595,67.78,67.43,67.74,4618,0
|
| 644 |
+
BBEM.US,D,20260122,000000,67.84,68.32,67.84,68.28,10847,0
|
| 645 |
+
BBEM.US,D,20260123,000000,67.8656,68.61,67.8656,68.4,20124,0
|
| 646 |
+
BBEM.US,D,20260126,000000,68.51,68.87,68.49,68.53,25360,0
|
| 647 |
+
BBEM.US,D,20260127,000000,69.64,69.834,69.64,69.834,639,0
|
| 648 |
+
BBEM.US,D,20260128,000000,70.49,70.49,69.97,70.235,5901,0
|
| 649 |
+
BBEM.US,D,20260129,000000,69.33,70.28,69.33,70.06,6861,0
|
| 650 |
+
BBEM.US,D,20260130,000000,69.44,69.445,68.15,68.15,846905,0
|
| 651 |
+
BBEM.US,D,20260202,000000,68.06,68.61,67.9,68.61,6500,0
|
| 652 |
+
BBEM.US,D,20260203,000000,68.76,68.89,68.37,68.62,5800,0
|
| 653 |
+
BBEM.US,D,20260204,000000,69.14,69.14,67.88,67.89,80843,0
|
| 654 |
+
BBEM.US,D,20260205,000000,68.01,68.21,67.695,67.695,2694,0
|
| 655 |
+
BBEM.US,D,20260206,000000,69.02,69.4088,69.02,69.4088,770,0
|
| 656 |
+
BBEM.US,D,20260209,000000,69.296,70.0399,69.296,69.8449,1731,0
|
| 657 |
+
BBEM.US,D,20260210,000000,70.15,70.22,70.09,70.1019,6702,0
|
| 658 |
+
BBEM.US,D,20260211,000000,70.9,71.0951,70.36,71.0951,146192,0
|
| 659 |
+
BBEM.US,D,20260212,000000,71.54,71.54,70.23,70.3815,67301,0
|
| 660 |
+
BBEM.US,D,20260213,000000,69.79,70.7083,69.76,70.6304,1577,0
|
| 661 |
+
BBEM.US,D,20260217,000000,70.425,70.44,69.8,70.44,5096,0
|
| 662 |
+
BBEM.US,D,20260218,000000,70.67,71.26,70.61,70.61,77088,0
|
daily/us/nyse etfs/1/bbhy.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/bbus.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/bdcz.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/beth.us.txt
ADDED
|
@@ -0,0 +1,584 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BETH.US,D,20231006,000000,40.86,40.86,40.75,40.7661,786,0
|
| 3 |
+
BETH.US,D,20231009,000000,39.66,39.919,39.66,39.8654,2140,0
|
| 4 |
+
BETH.US,D,20231010,000000,39.84,39.84,39.4752,39.4752,747,0
|
| 5 |
+
BETH.US,D,20231011,000000,38.48,38.7245,38.48,38.7245,114,0
|
| 6 |
+
BETH.US,D,20231012,000000,38.64,38.64,38.4963,38.4963,333,0
|
| 7 |
+
BETH.US,D,20231013,000000,38.6646,38.6646,38.6646,38.6646,47,0
|
| 8 |
+
BETH.US,D,20231016,000000,42.53,42.83,40.28,40.7529,1570,0
|
| 9 |
+
BETH.US,D,20231017,000000,41.03,41.03,40.672,40.672,122,0
|
| 10 |
+
BETH.US,D,20231018,000000,40.36,40.4086,40.36,40.4086,104,0
|
| 11 |
+
BETH.US,D,20231019,000000,41.05,41.05,40.9896,40.9896,451,0
|
| 12 |
+
BETH.US,D,20231020,000000,42.13,42.13,42.0974,42.0974,153,0
|
| 13 |
+
BETH.US,D,20231023,000000,44.7139,44.7139,44.7139,44.7139,155,0
|
| 14 |
+
BETH.US,D,20231024,000000,48.53,48.53,47.6618,47.6618,172,0
|
| 15 |
+
BETH.US,D,20231025,000000,48.54,48.7742,48.5075,48.7742,435,0
|
| 16 |
+
BETH.US,D,20231026,000000,47.9812,47.9812,47.9812,47.9812,157,0
|
| 17 |
+
BETH.US,D,20231027,000000,48,48,47.41,47.4764,403,0
|
| 18 |
+
BETH.US,D,20231030,000000,49.01,49.11,48.44,48.5227,1298,0
|
| 19 |
+
BETH.US,D,20231031,000000,48.22,48.7154,48.22,48.7154,330,0
|
| 20 |
+
BETH.US,D,20231101,000000,48.7,48.964,48.7,48.964,154,0
|
| 21 |
+
BETH.US,D,20231102,000000,49.41,49.43,49.07,49.15,701,0
|
| 22 |
+
BETH.US,D,20231103,000000,48.9,48.9,48.6724,48.6724,362,0
|
| 23 |
+
BETH.US,D,20231106,000000,49.64,49.6589,49.64,49.6589,171,0
|
| 24 |
+
BETH.US,D,20231107,000000,49.28,50.8204,49.28,50.8204,223,0
|
| 25 |
+
BETH.US,D,20231108,000000,50,50.3507,50,50.3507,195,0
|
| 26 |
+
BETH.US,D,20231109,000000,53.5,53.5,52.323,52.323,725,0
|
| 27 |
+
BETH.US,D,20231110,000000,53.15,53.7,53.059,53.4896,3040,0
|
| 28 |
+
BETH.US,D,20231113,000000,53.08,53.169,52.7699,52.7699,1313,0
|
| 29 |
+
BETH.US,D,20231114,000000,52.41,52.41,50.3234,50.3234,445,0
|
| 30 |
+
BETH.US,D,20231115,000000,51.22,53.4073,51.22,53.4073,2710,0
|
| 31 |
+
BETH.US,D,20231116,000000,51.85,51.86,51.0046,51.0046,1374,0
|
| 32 |
+
BETH.US,D,20231117,000000,51.24,51.4362,51.24,51.4362,272,0
|
| 33 |
+
BETH.US,D,20231120,000000,53.05,53.2387,52.769,53.08,1030,0
|
| 34 |
+
BETH.US,D,20231121,000000,52.0935,52.0935,52.0935,52.0935,171,0
|
| 35 |
+
BETH.US,D,20231122,000000,51.92,53.4013,51.77,53.4013,563,0
|
| 36 |
+
BETH.US,D,20231124,000000,53.8913,53.8913,53.8913,53.8913,130,0
|
| 37 |
+
BETH.US,D,20231127,000000,51.73,51.905,51.58,51.6185,1335,0
|
| 38 |
+
BETH.US,D,20231128,000000,52.46,55.54,52.46,53.9139,30151,0
|
| 39 |
+
BETH.US,D,20231129,000000,53.47,53.47,52.66,52.6728,1582,0
|
| 40 |
+
BETH.US,D,20231130,000000,52.85,52.93,52.76,52.8474,586,0
|
| 41 |
+
BETH.US,D,20231201,000000,53.871,54.2812,53.871,54.2812,473,0
|
| 42 |
+
BETH.US,D,20231204,000000,57.916,58.3119,57.916,58.3119,395,0
|
| 43 |
+
BETH.US,D,20231205,000000,59,61,59,60.571,1357,0
|
| 44 |
+
BETH.US,D,20231206,000000,61.05,61.0899,60.5224,60.5224,2369,0
|
| 45 |
+
BETH.US,D,20231207,000000,60.229,60.5927,60.1789,60.5927,915,0
|
| 46 |
+
BETH.US,D,20231208,000000,61.35,61.9042,61.2784,61.9042,2355,0
|
| 47 |
+
BETH.US,D,20231211,000000,58.56,58.56,54.04,56.8163,7503,0
|
| 48 |
+
BETH.US,D,20231212,000000,57.1607,57.1607,57.1607,57.1607,237,0
|
| 49 |
+
BETH.US,D,20231213,000000,57.489,59.4178,57.489,59.4178,343,0
|
| 50 |
+
BETH.US,D,20231214,000000,59.5498,59.5498,59.5498,59.5498,268,0
|
| 51 |
+
BETH.US,D,20231215,000000,58.22,58.5822,58.22,58.5822,791,0
|
| 52 |
+
BETH.US,D,20231218,000000,57.0435,57.8435,56.92,57.8435,679,0
|
| 53 |
+
BETH.US,D,20231219,000000,57.8475,57.981,57.8475,57.981,258,0
|
| 54 |
+
BETH.US,D,20231220,000000,60.61,60.61,59.3721,59.3721,813,0
|
| 55 |
+
BETH.US,D,20231221,000000,60.24,60.24,59.35,59.857,616,0
|
| 56 |
+
BETH.US,D,20231222,000000,60.26,60.4591,60.26,60.3659,1100,0
|
| 57 |
+
BETH.US,D,20231226,000000,58.91,58.91,57.96,57.98,1107,0
|
| 58 |
+
BETH.US,D,20231227,000000,60,60.28,60,60.28,451,0
|
| 59 |
+
BETH.US,D,20231228,000000,59.29,59.3273,59.09,59.3273,857,0
|
| 60 |
+
BETH.US,D,20231229,000000,58.3,58.3,58.1825,58.1825,901,0
|
| 61 |
+
BETH.US,D,20240102,000000,61.555,61.78,61.5136,61.5136,2480,0
|
| 62 |
+
BETH.US,D,20240103,000000,57.46,58.5,57.46,58.2868,3549,0
|
| 63 |
+
BETH.US,D,20240104,000000,60.2,60.34,59.88,60.08,9073,0
|
| 64 |
+
BETH.US,D,20240105,000000,59.259,60.1758,59.259,60.1758,765,0
|
| 65 |
+
BETH.US,D,20240108,000000,66.04,66.04,61.351,63.4183,2750,0
|
| 66 |
+
BETH.US,D,20240109,000000,63.09,63.4,62.45,62.4653,2135,0
|
| 67 |
+
BETH.US,D,20240110,000000,61.97,70.62,61.49,63.11,3964,0
|
| 68 |
+
BETH.US,D,20240111,000000,66.09,68.175,63.31,63.9548,4097,0
|
| 69 |
+
BETH.US,D,20240112,000000,64.09,64.09,61.0158,61.0158,3495,0
|
| 70 |
+
BETH.US,D,20240116,000000,60.01,60.6974,59.1,60.6974,2506,0
|
| 71 |
+
BETH.US,D,20240117,000000,59.77,59.95,59.46,59.8142,1434,0
|
| 72 |
+
BETH.US,D,20240118,000000,59.649,59.65,57.4785,57.4785,721,0
|
| 73 |
+
BETH.US,D,20240119,000000,57.585,58.5853,57.17,58.4127,1314,0
|
| 74 |
+
BETH.US,D,20240122,000000,56.68,56.6801,55.2,55.8806,1211,0
|
| 75 |
+
BETH.US,D,20240123,000000,53.72,54.01,53.635,53.982,1997,0
|
| 76 |
+
BETH.US,D,20240124,000000,54.71,54.71,54.58,54.58,603,0
|
| 77 |
+
BETH.US,D,20240125,000000,54.29,54.82,54.29,54.82,1212,0
|
| 78 |
+
BETH.US,D,20240126,000000,57.3581,57.3581,57.3581,57.3581,102,0
|
| 79 |
+
BETH.US,D,20240129,000000,57.34,58.7934,57.34,58.7934,476,0
|
| 80 |
+
BETH.US,D,20240130,000000,59.77,59.77,59.3379,59.4876,504,0
|
| 81 |
+
BETH.US,D,20240131,000000,58.3,58.42,57.84,57.84,1279,0
|
| 82 |
+
BETH.US,D,20240201,000000,57.7327,57.7327,57.7327,57.7327,84,0
|
| 83 |
+
BETH.US,D,20240202,000000,58.1298,58.1298,57.6753,57.6753,1070,0
|
| 84 |
+
BETH.US,D,20240205,000000,57.18,57.27,57.0061,57.0061,3577,0
|
| 85 |
+
BETH.US,D,20240206,000000,58.4331,58.4331,58.4331,58.4331,55,0
|
| 86 |
+
BETH.US,D,20240207,000000,58.325,59.8816,58.325,59.8816,1969,0
|
| 87 |
+
BETH.US,D,20240208,000000,61.0873,61.19,60.99,61.19,849,0
|
| 88 |
+
BETH.US,D,20240209,000000,63.14,63.7,63.14,63.6614,4970,0
|
| 89 |
+
BETH.US,D,20240212,000000,64.49,67.3077,64.4789,67.3077,1713,0
|
| 90 |
+
BETH.US,D,20240213,000000,65.7,66.3807,65.4418,66.3807,3206,0
|
| 91 |
+
BETH.US,D,20240214,000000,69.719,69.89,69.5,69.6271,1057,0
|
| 92 |
+
BETH.US,D,20240215,000000,70.8,71.32,70.0044,70.0044,1782,0
|
| 93 |
+
BETH.US,D,20240216,000000,70.18,70.18,69.545,69.7151,1433,0
|
| 94 |
+
BETH.US,D,20240220,000000,70.2301,71.15,69.68,71.0185,3098,0
|
| 95 |
+
BETH.US,D,20240221,000000,69.458,69.458,69.2845,69.2845,1512,0
|
| 96 |
+
BETH.US,D,20240222,000000,70.5253,71.02,70.2905,71.02,984,0
|
| 97 |
+
BETH.US,D,20240223,000000,69.4121,69.9494,69.4121,69.7738,621,0
|
| 98 |
+
BETH.US,D,20240226,000000,74.8163,74.8163,74.8163,74.8163,443,0
|
| 99 |
+
BETH.US,D,20240227,000000,77.49,78.0735,77.2851,77.2851,4981,0
|
| 100 |
+
BETH.US,D,20240228,000000,81.2,82.6299,81.0602,81.0602,3521,0
|
| 101 |
+
BETH.US,D,20240229,000000,85.61,85.61,82,83.5907,2749,0
|
| 102 |
+
BETH.US,D,20240301,000000,80.64,82.38,79.59,82.31,4333,0
|
| 103 |
+
BETH.US,D,20240304,000000,85.96,87.81,85.8001,87.67,3947,0
|
| 104 |
+
BETH.US,D,20240305,000000,88.48,90.71,79.02,80.8518,4822,0
|
| 105 |
+
BETH.US,D,20240306,000000,88.14,88.88,86.5882,88.48,4064,0
|
| 106 |
+
BETH.US,D,20240307,000000,88.75,89.45,88.1299,89.45,2169,0
|
| 107 |
+
BETH.US,D,20240308,000000,91.21,91.21,88.83,91.01,3366,0
|
| 108 |
+
BETH.US,D,20240311,000000,95.46,95.46,94.05,94.35,4898,0
|
| 109 |
+
BETH.US,D,20240312,000000,94.3,95,91.2099,93.128,4945,0
|
| 110 |
+
BETH.US,D,20240313,000000,94.2325,95.2,94.22,95.2,1392,0
|
| 111 |
+
BETH.US,D,20240314,000000,92.42,92.42,90.02,90.0451,2410,0
|
| 112 |
+
BETH.US,D,20240315,000000,88.54,90.61,87.76,88.88,4192,0
|
| 113 |
+
BETH.US,D,20240318,000000,86.94,86.95,85.4,85.7137,3018,0
|
| 114 |
+
BETH.US,D,20240319,000000,81.565,83.53,79.84,82.4,3865,0
|
| 115 |
+
BETH.US,D,20240320,000000,82.69,84.08,80.51,84.0426,4481,0
|
| 116 |
+
BETH.US,D,20240321,000000,86.8,86.8,83.321,83.8805,4805,0
|
| 117 |
+
BETH.US,D,20240322,000000,80.53,81.908,80.53,81.908,963,0
|
| 118 |
+
BETH.US,D,20240325,000000,87.99,90.4501,87.99,90.4501,2971,0
|
| 119 |
+
BETH.US,D,20240326,000000,90.109,90.109,88.38,88.38,938,0
|
| 120 |
+
BETH.US,D,20240327,000000,90.94,90.94,87.21,87.2162,1087,0
|
| 121 |
+
BETH.US,D,20240328,000000,90.359,90.359,89.83,89.8379,826,0
|
| 122 |
+
BETH.US,D,20240401,000000,86.5,86.6099,83.94,85.5569,2261,0
|
| 123 |
+
BETH.US,D,20240402,000000,79.88,80.9341,79.88,80.9341,1031,0
|
| 124 |
+
BETH.US,D,20240403,000000,81.179,81.74,80.9864,80.9864,806,0
|
| 125 |
+
BETH.US,D,20240404,000000,83.19,83.72,83.19,83.72,1146,0
|
| 126 |
+
BETH.US,D,20240405,000000,82.74,82.76,82.4728,82.4728,842,0
|
| 127 |
+
BETH.US,D,20240408,000000,88.96,88.99,87.86,88.6995,2212,0
|
| 128 |
+
BETH.US,D,20240409,000000,84.9639,84.99,84.9639,84.99,738,0
|
| 129 |
+
BETH.US,D,20240410,000000,83.76,85.924,83.76,85.924,789,0
|
| 130 |
+
BETH.US,D,20240411,000000,85.93,86.29,85.6201,86.29,3404,0
|
| 131 |
+
BETH.US,D,20240412,000000,86.02,86.02,81.3409,81.3409,1631,0
|
| 132 |
+
BETH.US,D,20240415,000000,80.76,80.86,77.283,77.283,5192,0
|
| 133 |
+
BETH.US,D,20240416,000000,77.15,77.15,76.3505,76.3505,800,0
|
| 134 |
+
BETH.US,D,20240417,000000,73.261,74.4607,72.98,74.4607,1980,0
|
| 135 |
+
BETH.US,D,20240418,000000,77.24,77.3,76.9674,76.9674,1081,0
|
| 136 |
+
BETH.US,D,20240419,000000,78.44,78.6399,77.52,78.06,3350,0
|
| 137 |
+
BETH.US,D,20240422,000000,80.75,80.75,79.67,80.5147,2103,0
|
| 138 |
+
BETH.US,D,20240423,000000,80.62,80.62,80.61,80.61,3059,0
|
| 139 |
+
BETH.US,D,20240424,000000,80,80,77.55,77.55,2699,0
|
| 140 |
+
BETH.US,D,20240425,000000,77.709,78.5713,77.709,78.5713,372,0
|
| 141 |
+
BETH.US,D,20240426,000000,77.6207,77.6207,77.6207,77.6207,219,0
|
| 142 |
+
BETH.US,D,20240429,000000,75.5,77,75.5,76.9291,2062,0
|
| 143 |
+
BETH.US,D,20240430,000000,74.33,74.33,71.8553,71.8553,832,0
|
| 144 |
+
BETH.US,D,20240501,000000,67.205,69.802,67.205,67.5048,971,0
|
| 145 |
+
BETH.US,D,20240502,000000,69.71,70.22,69.71,70.0108,703,0
|
| 146 |
+
BETH.US,D,20240503,000000,72.33,72.985,72.33,72.985,673,0
|
| 147 |
+
BETH.US,D,20240506,000000,73.9231,73.9231,73.9231,73.9231,492,0
|
| 148 |
+
BETH.US,D,20240507,000000,73.6733,73.6733,73.6733,73.6733,200,0
|
| 149 |
+
BETH.US,D,20240508,000000,72.9934,73.05,72.65,72.65,537,0
|
| 150 |
+
BETH.US,D,20240509,000000,71.81,73.05,71.55,73.0328,1367,0
|
| 151 |
+
BETH.US,D,20240510,000000,70.54,70.7207,70.4535,70.7207,578,0
|
| 152 |
+
BETH.US,D,20240513,000000,73.07,73.41,73.07,73.2632,493,0
|
| 153 |
+
BETH.US,D,20240514,000000,71.413,71.413,71.413,71.413,217,0
|
| 154 |
+
BETH.US,D,20240515,000000,74.42,76.3523,74.42,76.3523,1261,0
|
| 155 |
+
BETH.US,D,20240516,000000,76.3,76.3,75.0944,75.0944,780,0
|
| 156 |
+
BETH.US,D,20240517,000000,76.8,77.99,76.8,77.4948,1325,0
|
| 157 |
+
BETH.US,D,20240520,000000,77.6195,82.1897,77.54,82.1897,1343,0
|
| 158 |
+
BETH.US,D,20240521,000000,85.1,85.1,83.0488,83.0488,2517,0
|
| 159 |
+
BETH.US,D,20240522,000000,83.0073,84.36,83.0073,83.54,2656,0
|
| 160 |
+
BETH.US,D,20240523,000000,83.68,83.78,81.5958,81.5958,3982,0
|
| 161 |
+
BETH.US,D,20240524,000000,82.61,82.931,82.58,82.931,916,0
|
| 162 |
+
BETH.US,D,20240528,000000,83.08,83.08,81.95,82.74,5247,0
|
| 163 |
+
BETH.US,D,20240529,000000,81.9144,81.9144,81.05,81.1038,1647,0
|
| 164 |
+
BETH.US,D,20240530,000000,82.1388,83.449,82.1388,82.308,1351,0
|
| 165 |
+
BETH.US,D,20240531,000000,81.1994,81.67,81.1387,81.6676,701,0
|
| 166 |
+
BETH.US,D,20240603,000000,81.43,81.43,79.88,79.88,1894,0
|
| 167 |
+
BETH.US,D,20240604,000000,80.26,81.41,80.26,81.1259,602,0
|
| 168 |
+
BETH.US,D,20240605,000000,81.64,82.4619,81.61,82.4619,1197,0
|
| 169 |
+
BETH.US,D,20240606,000000,82.4159,82.4159,81.1139,81.1139,1231,0
|
| 170 |
+
BETH.US,D,20240607,000000,82.33,82.33,79,79.4215,4785,0
|
| 171 |
+
BETH.US,D,20240610,000000,79.25,80.1236,79.25,79.47,5001,0
|
| 172 |
+
BETH.US,D,20240611,000000,77.26,77.26,75.4092,76.8307,2851,0
|
| 173 |
+
BETH.US,D,20240612,000000,79.07,79.74,76.8557,76.8557,1489,0
|
| 174 |
+
BETH.US,D,20240613,000000,77.44,77.44,75.97,75.97,1476,0
|
| 175 |
+
BETH.US,D,20240614,000000,76.53,76.53,73.93,74.4523,1940,0
|
| 176 |
+
BETH.US,D,20240617,000000,74.76,76.2765,74.76,76.2765,1244,0
|
| 177 |
+
BETH.US,D,20240618,000000,73.74,73.8108,73.3393,73.3393,1250,0
|
| 178 |
+
BETH.US,D,20240620,000000,74.831,74.831,74.39,74.5933,2288,0
|
| 179 |
+
BETH.US,D,20240621,000000,73.41,73.9999,73.07,73.9999,793,0
|
| 180 |
+
BETH.US,D,20240624,000000,70.3,70.3,68.4,68.4,2523,0
|
| 181 |
+
BETH.US,D,20240625,000000,70.64,71.68,70.64,71.56,1163,0
|
| 182 |
+
BETH.US,D,20240626,000000,70.77,70.77,70.09,70.5435,958,0
|
| 183 |
+
BETH.US,D,20240627,000000,71.47,71.47,71.1313,71.1313,658,0
|
| 184 |
+
BETH.US,D,20240628,000000,71.33,71.33,69.4218,69.4218,2186,0
|
| 185 |
+
BETH.US,D,20240701,000000,70.0354,70.42,70.0354,70.3068,920,0
|
| 186 |
+
BETH.US,D,20240702,000000,68.95,68.95,68.9463,68.9463,1238,0
|
| 187 |
+
BETH.US,D,20240703,000000,67.05,67.1832,67.05,67.1832,810,0
|
| 188 |
+
BETH.US,D,20240705,000000,61.47,62.4573,61.24,62.2316,3843,0
|
| 189 |
+
BETH.US,D,20240708,000000,62.77,63.26,61.65,62.3865,2651,0
|
| 190 |
+
BETH.US,D,20240709,000000,64.29,64.29,63.204,63.7586,2262,0
|
| 191 |
+
BETH.US,D,20240710,000000,63.7,64,63.6188,63.6188,1931,0
|
| 192 |
+
BETH.US,D,20240711,000000,65.3,65.3,63.6099,63.6099,1243,0
|
| 193 |
+
BETH.US,D,20240712,000000,63.95,64.35,63.95,63.9851,2447,0
|
| 194 |
+
BETH.US,D,20240715,000000,69.51,70.63,69.31,70.1809,2850,0
|
| 195 |
+
BETH.US,D,20240716,000000,70.38,71.8713,70.15,71.8713,2179,0
|
| 196 |
+
BETH.US,D,20240717,000000,72.02,72.02,70.52,71.2203,3104,0
|
| 197 |
+
BETH.US,D,20240718,000000,71.415,71.415,70.13,70.2641,4057,0
|
| 198 |
+
BETH.US,D,20240719,000000,74.0163,74.0163,74.0163,74.0163,289,0
|
| 199 |
+
BETH.US,D,20240722,000000,73.71,74.5652,73.104,74.5652,2079,0
|
| 200 |
+
BETH.US,D,20240723,000000,73.0701,73.0701,72.05,72.088,1799,0
|
| 201 |
+
BETH.US,D,20240724,000000,73.45,73.45,71.6892,71.6892,943,0
|
| 202 |
+
BETH.US,D,20240725,000000,69.2415,70.04,69.2415,69.6024,1022,0
|
| 203 |
+
BETH.US,D,20240726,000000,73.03,73.1488,72.325,73.1488,1504,0
|
| 204 |
+
BETH.US,D,20240729,000000,74.44,74.44,72.0601,72.5453,6219,0
|
| 205 |
+
BETH.US,D,20240730,000000,71.41,71.41,70.95,71.21,1234,0
|
| 206 |
+
BETH.US,D,20240731,000000,70.5607,70.5607,70.5607,70.5607,573,0
|
| 207 |
+
BETH.US,D,20240801,000000,67.8,68.06,65.71,66.3916,9152,0
|
| 208 |
+
BETH.US,D,20240802,000000,68.08,68.08,65.1954,65.1954,1838,0
|
| 209 |
+
BETH.US,D,20240805,000000,51,56.4181,51,54.6492,14557,0
|
| 210 |
+
BETH.US,D,20240806,000000,56.35,58.1522,56.35,58.1522,1669,0
|
| 211 |
+
BETH.US,D,20240807,000000,58.26,58.29,55.5803,55.5803,5064,0
|
| 212 |
+
BETH.US,D,20240808,000000,58.1,60.7518,58.1,60.49,2311,0
|
| 213 |
+
BETH.US,D,20240809,000000,61.76,61.76,61.42,61.5543,1253,0
|
| 214 |
+
BETH.US,D,20240812,000000,61,61.2301,60.495,60.495,1953,0
|
| 215 |
+
BETH.US,D,20240813,000000,61.09,62.315,60.89,62.2567,687,0
|
| 216 |
+
BETH.US,D,20240814,000000,60.71,60.71,60.47,60.47,791,0
|
| 217 |
+
BETH.US,D,20240815,000000,60.7693,60.909,58,58.34,9952,0
|
| 218 |
+
BETH.US,D,20240816,000000,59.459,60.9101,59.3002,60.9101,1881,0
|
| 219 |
+
BETH.US,D,20240819,000000,60.01,60.261,59.65,60.21,3190,0
|
| 220 |
+
BETH.US,D,20240820,000000,61.435,61.52,59.74,60.574,1838,0
|
| 221 |
+
BETH.US,D,20240821,000000,61,62.4694,61,62.4694,1459,0
|
| 222 |
+
BETH.US,D,20240822,000000,61.78,61.78,61.1234,61.1234,2245,0
|
| 223 |
+
BETH.US,D,20240823,000000,62.16,64.65,62.16,64.5634,2084,0
|
| 224 |
+
BETH.US,D,20240826,000000,64.93,64.93,63.8849,63.8849,1055,0
|
| 225 |
+
BETH.US,D,20240827,000000,62.6285,62.82,62.4,62.4,1355,0
|
| 226 |
+
BETH.US,D,20240828,000000,60.28,60.28,58.901,59.7268,3877,0
|
| 227 |
+
BETH.US,D,20240829,000000,61.549,61.55,59.669,59.8334,3093,0
|
| 228 |
+
BETH.US,D,20240830,000000,60.07,60.1124,58.5,59.318,2899,0
|
| 229 |
+
BETH.US,D,20240903,000000,58.87,58.87,57.5,57.7181,2093,0
|
| 230 |
+
BETH.US,D,20240904,000000,56.22,58.1309,56.07,57.85,2486,0
|
| 231 |
+
BETH.US,D,20240905,000000,56.64,56.64,55.5742,55.69,8475,0
|
| 232 |
+
BETH.US,D,20240906,000000,55.8,55.8,53,53.0792,4314,0
|
| 233 |
+
BETH.US,D,20240909,000000,55.25,56.64,54.3903,56.64,2282,0
|
| 234 |
+
BETH.US,D,20240910,000000,56.1,57.4152,56.1,57.4152,836,0
|
| 235 |
+
BETH.US,D,20240911,000000,55.32,57.2199,55,56.9712,1115,0
|
| 236 |
+
BETH.US,D,20240912,000000,57.01,57.6087,56.96,57.6087,1146,0
|
| 237 |
+
BETH.US,D,20240913,000000,57.29,59.249,57.29,58.99,1561,0
|
| 238 |
+
BETH.US,D,20240916,000000,57.49,57.49,56.5,56.857,2367,0
|
| 239 |
+
BETH.US,D,20240917,000000,58.105,60.069,58.105,58.8417,2677,0
|
| 240 |
+
BETH.US,D,20240918,000000,58.0391,59.09,58.0391,58.7232,644,0
|
| 241 |
+
BETH.US,D,20240919,000000,62,62.1212,61.9316,61.9316,2561,0
|
| 242 |
+
BETH.US,D,20240920,000000,62.02,62.02,61.96,61.96,1379,0
|
| 243 |
+
BETH.US,D,20240923,000000,63.33,63.36,62.9141,62.9141,1217,0
|
| 244 |
+
BETH.US,D,20240924,000000,62.89,63.64,62.53,63.64,1838,0
|
| 245 |
+
BETH.US,D,20240925,000000,63.071,63.0962,62.31,62.31,1848,0
|
| 246 |
+
BETH.US,D,20240926,000000,64.12,64.56,63.9911,63.9911,3135,0
|
| 247 |
+
BETH.US,D,20240927,000000,64.88,65.505,64.8763,64.8763,2802,0
|
| 248 |
+
BETH.US,D,20240930,000000,63,63,62.43,62.536,1555,0
|
| 249 |
+
BETH.US,D,20241001,000000,62.08,62.08,59.5,60.1788,3045,0
|
| 250 |
+
BETH.US,D,20241002,000000,59.0566,60.48,58.41,58.41,4892,0
|
| 251 |
+
BETH.US,D,20241003,000000,58.52,58.9264,58,58.9264,3142,0
|
| 252 |
+
BETH.US,D,20241004,000000,59.3,60.3817,58.97,60.3817,1311,0
|
| 253 |
+
BETH.US,D,20241007,000000,61.19,61.24,61.19,61.1982,942,0
|
| 254 |
+
BETH.US,D,20241008,000000,60.53,60.6,60,60.3038,2145,0
|
| 255 |
+
BETH.US,D,20241009,000000,60,60,59,59.1666,1563,0
|
| 256 |
+
BETH.US,D,20241010,000000,58.5,58.5,57.55,57.8713,1273,0
|
| 257 |
+
BETH.US,D,20241011,000000,59.7,61.024,59.7,61.024,1609,0
|
| 258 |
+
BETH.US,D,20241014,000000,62.6709,64.34,62.6709,64.1239,1651,0
|
| 259 |
+
BETH.US,D,20241015,000000,64.11,64.81,63.901,64.7828,2162,0
|
| 260 |
+
BETH.US,D,20241016,000000,65.55,65.58,65.465,65.5081,1466,0
|
| 261 |
+
BETH.US,D,20241017,000000,64.64,65.1,64.5573,64.5573,1387,0
|
| 262 |
+
BETH.US,D,20241018,000000,65.8,66.4,65.76,66.2833,29458,0
|
| 263 |
+
BETH.US,D,20241021,000000,65.42,65.7782,64.96,65.7782,2542,0
|
| 264 |
+
BETH.US,D,20241022,000000,64.55,65.2287,64.55,65.2287,1347,0
|
| 265 |
+
BETH.US,D,20241023,000000,64.37,64.37,62.8,63.7512,1813,0
|
| 266 |
+
BETH.US,D,20241024,000000,65.45,65.45,65.3477,65.3477,914,0
|
| 267 |
+
BETH.US,D,20241025,000000,63.8918,63.8918,63.8918,63.8918,587,0
|
| 268 |
+
BETH.US,D,20241028,000000,66,66.3705,66,66.237,1610,0
|
| 269 |
+
BETH.US,D,20241029,000000,68.45,70.06,68.4001,69.3,3489,0
|
| 270 |
+
BETH.US,D,20241030,000000,69.45,69.55,68.8424,68.8424,1271,0
|
| 271 |
+
BETH.US,D,20241031,000000,67.86,67.86,66.7408,66.7408,1151,0
|
| 272 |
+
BETH.US,D,20241101,000000,67.31,67.31,65.7203,65.7203,938,0
|
| 273 |
+
BETH.US,D,20241104,000000,63.81,63.9727,63.7081,63.7081,1388,0
|
| 274 |
+
BETH.US,D,20241105,000000,65.96,65.96,65.3866,65.3956,739,0
|
| 275 |
+
BETH.US,D,20241106,000000,70.73,72.17,70.05,72.17,6400,0
|
| 276 |
+
BETH.US,D,20241107,000000,72.05,73.2686,71.31,73.2686,3355,0
|
| 277 |
+
BETH.US,D,20241108,000000,73.3,73.8,73,73.4691,1942,0
|
| 278 |
+
BETH.US,D,20241111,000000,79,83.4817,79,83.4817,7214,0
|
| 279 |
+
BETH.US,D,20241112,000000,81.73,85.3171,81.73,85.3171,3962,0
|
| 280 |
+
BETH.US,D,20241113,000000,86.98,87.77,84.8289,84.8289,4794,0
|
| 281 |
+
BETH.US,D,20241114,000000,85.052,85.052,82.6785,82.6785,2685,0
|
| 282 |
+
BETH.US,D,20241115,000000,83,85.5995,82.3931,85.5995,1391,0
|
| 283 |
+
BETH.US,D,20241118,000000,85.19,86.99,84.85,85.8695,4818,0
|
| 284 |
+
BETH.US,D,20241119,000000,86.1,87.94,86.084,86.5195,2523,0
|
| 285 |
+
BETH.US,D,20241120,000000,88.2005,88.68,87.7583,87.7583,1423,0
|
| 286 |
+
BETH.US,D,20241121,000000,91.04,92.49,89.83,92.0108,28753,0
|
| 287 |
+
BETH.US,D,20241122,000000,91.16,92.68,91.15,92.4081,8363,0
|
| 288 |
+
BETH.US,D,20241125,000000,91.81,91.82,89.33,89.6202,10566,0
|
| 289 |
+
BETH.US,D,20241126,000000,87.89,88,85.61,86.1177,5578,0
|
| 290 |
+
BETH.US,D,20241127,000000,90.05,92,89.8199,91.5947,2719,0
|
| 291 |
+
BETH.US,D,20241129,000000,92.3,93.135,91.68,91.9081,1557,0
|
| 292 |
+
BETH.US,D,20241202,000000,91.22,91.9,89.78,90.2351,6390,0
|
| 293 |
+
BETH.US,D,20241203,000000,90.46,90.46,89.39,90.1853,1467,0
|
| 294 |
+
BETH.US,D,20241204,000000,91.895,94.2024,90.4258,94.2024,2843,0
|
| 295 |
+
BETH.US,D,20241205,000000,97.6501,98.0263,92.8499,93.7444,9788,0
|
| 296 |
+
BETH.US,D,20241206,000000,94.6,96.7492,94.501,96.7492,3401,0
|
| 297 |
+
BETH.US,D,20241209,000000,94.57,94.57,91,91.0516,4206,0
|
| 298 |
+
BETH.US,D,20241210,000000,90.5,90.6477,88.805,90.61,2690,0
|
| 299 |
+
BETH.US,D,20241211,000000,94.47,95.4,94.461,95.3894,1487,0
|
| 300 |
+
BETH.US,D,20241212,000000,95.8,96.85,94.3712,94.3712,1879,0
|
| 301 |
+
BETH.US,D,20241213,000000,95.5154,96.34,94.5,95.7345,1668,0
|
| 302 |
+
BETH.US,D,20241216,000000,98.4396,101.3299,98.4396,99.9235,4963,0
|
| 303 |
+
BETH.US,D,20241217,000000,101,101.2273,99.3,99.9522,6871,0
|
| 304 |
+
BETH.US,D,20241218,000000,97.5,98,93.561,94.3227,5326,0
|
| 305 |
+
BETH.US,D,20241219,000000,94,95.23,88.9575,89.2555,5132,0
|
| 306 |
+
BETH.US,D,20241220,000000,89.14,90.21,89.14,89.5837,5081,0
|
| 307 |
+
BETH.US,D,20241223,000000,85.93,86.18,85.6793,86.18,2919,0
|
| 308 |
+
BETH.US,D,20241224,000000,90.04,90.9282,89.89,90.9282,2709,0
|
| 309 |
+
BETH.US,D,20241226,000000,87.481,87.8,87.431,87.63,1719,0
|
| 310 |
+
BETH.US,D,20241227,000000,87,88.19,85.89,86.6214,2574,0
|
| 311 |
+
BETH.US,D,20241230,000000,84.17,87.085,84.17,86.8122,2627,0
|
| 312 |
+
BETH.US,D,20241231,000000,88.0367,88.11,85.8195,85.8195,6588,0
|
| 313 |
+
BETH.US,D,20250102,000000,89.5285,89.5285,88.8584,89.4807,2363,0
|
| 314 |
+
BETH.US,D,20250103,000000,89.45,91,89.45,90.9994,799,0
|
| 315 |
+
BETH.US,D,20250106,000000,92.4899,93.98,91.65,93.9451,3228,0
|
| 316 |
+
BETH.US,D,20250107,000000,91.44,92.65,88.201,88.201,6556,0
|
| 317 |
+
BETH.US,D,20250108,000000,85,87.35,84.66,85.7208,762,0
|
| 318 |
+
BETH.US,D,20250110,000000,85.6757,86.3596,84.15,86.3596,3757,0
|
| 319 |
+
BETH.US,D,20250113,000000,83.3,84.6063,82.43,84.6063,1269,0
|
| 320 |
+
BETH.US,D,20250115,000000,89.87,91.23,89.87,90.7557,2561,0
|
| 321 |
+
BETH.US,D,20250116,000000,88.13,90.8682,88.13,90.8682,1416,0
|
| 322 |
+
BETH.US,D,20250117,000000,94.26,95.41,93.87,95.255,2334,0
|
| 323 |
+
BETH.US,D,20250121,000000,93.3404,95.84,93.3404,95.2515,3250,0
|
| 324 |
+
BETH.US,D,20250122,000000,93.43,93.43,93.3126,93.3126,714,0
|
| 325 |
+
BETH.US,D,20250123,000000,93.6,93.8721,91.78,92.3678,1305,0
|
| 326 |
+
BETH.US,D,20250124,000000,95.5,95.86,94.3846,94.3846,2276,0
|
| 327 |
+
BETH.US,D,20250127,000000,89.51,90.69,88.341,90.5897,5594,0
|
| 328 |
+
BETH.US,D,20250128,000000,91.5,92.05,90.1097,90.1097,2517,0
|
| 329 |
+
BETH.US,D,20250130,000000,94.24,94.46,93.7418,93.7418,993,0
|
| 330 |
+
BETH.US,D,20250131,000000,94.1,95.01,91.2918,91.2918,5476,0
|
| 331 |
+
BETH.US,D,20250203,000000,80.59,85.6562,80.59,85.6562,3652,0
|
| 332 |
+
BETH.US,D,20250204,000000,83.8,84.784,83.8,83.8934,2304,0
|
| 333 |
+
BETH.US,D,20250205,000000,83.85,83.85,82.0931,82.9343,3215,0
|
| 334 |
+
BETH.US,D,20250206,000000,83.3135,83.3135,82.15,82.3055,1622,0
|
| 335 |
+
BETH.US,D,20250207,000000,85,85.1099,80.9002,80.9002,1665,0
|
| 336 |
+
BETH.US,D,20250210,000000,82.4,82.4502,82,82.4502,926,0
|
| 337 |
+
BETH.US,D,20250211,000000,82.1,82.22,80.4427,80.4427,915,0
|
| 338 |
+
BETH.US,D,20250212,000000,80.9072,82.5399,80.9072,82.1948,770,0
|
| 339 |
+
BETH.US,D,20250213,000000,81.3399,81.4136,81.04,81.4136,876,0
|
| 340 |
+
BETH.US,D,20250214,000000,83.24,83.24,82.5803,82.5803,772,0
|
| 341 |
+
BETH.US,D,20250218,000000,84,84,79.48,79.7083,3506,0
|
| 342 |
+
BETH.US,D,20250219,000000,81.95,81.95,81.66,81.6748,717,0
|
| 343 |
+
BETH.US,D,20250220,000000,82.89,83.5198,82.89,83.5198,740,0
|
| 344 |
+
BETH.US,D,20250221,000000,80.29,80.4649,80.1459,80.1459,675,0
|
| 345 |
+
BETH.US,D,20250224,000000,79.91,79.91,79.7901,79.8619,1500,0
|
| 346 |
+
BETH.US,D,20250225,000000,74.8001,75.3,72.6,74.702,14962,0
|
| 347 |
+
BETH.US,D,20250226,000000,73.7199,73.7199,70.3425,71.3667,3151,0
|
| 348 |
+
BETH.US,D,20250227,000000,71.29,71.69,70.3161,70.3161,1180,0
|
| 349 |
+
BETH.US,D,20250228,000000,68.64,71.13,68.4,70.8182,12349,0
|
| 350 |
+
BETH.US,D,20250303,000000,74.36,75.78,69.5226,69.5226,3954,0
|
| 351 |
+
BETH.US,D,20250304,000000,68.21,71.34,66.46,70.5749,4865,0
|
| 352 |
+
BETH.US,D,20250305,000000,71.5101,73.2176,71.5101,73.2176,3710,0
|
| 353 |
+
BETH.US,D,20250306,000000,71.57,72.1276,71.57,72.1276,1323,0
|
| 354 |
+
BETH.US,D,20250307,000000,72.4,73.3,70.181,70.6827,3423,0
|
| 355 |
+
BETH.US,D,20250310,000000,63.21,66.93,63.21,63.426,1917,0
|
| 356 |
+
BETH.US,D,20250311,000000,64.8199,67.08,63.32,66.7243,2890,0
|
| 357 |
+
BETH.US,D,20250312,000000,65.34,66.3884,65.34,66.3884,1460,0
|
| 358 |
+
BETH.US,D,20250313,000000,65.64,65.64,64.3111,64.3111,1748,0
|
| 359 |
+
BETH.US,D,20250314,000000,67.8,68.13,67.38,67.7241,1545,0
|
| 360 |
+
BETH.US,D,20250317,000000,66.6,67.6849,66.6,67.6827,2285,0
|
| 361 |
+
BETH.US,D,20250318,000000,65.08,65.8984,65.08,65.8984,1625,0
|
| 362 |
+
BETH.US,D,20250319,000000,67.76,68.6446,67.75,68.6446,1458,0
|
| 363 |
+
BETH.US,D,20250320,000000,69.26,69.27,67.19,67.5409,3602,0
|
| 364 |
+
BETH.US,D,20250321,000000,67.24,67.3418,67.1279,67.3418,1661,0
|
| 365 |
+
BETH.US,D,20250324,000000,70.67,70.8795,70.4,70.8795,2212,0
|
| 366 |
+
BETH.US,D,20250325,000000,70.52,70.7494,70.52,70.7494,835,0
|
| 367 |
+
BETH.US,D,20250326,000000,69.24,69.46,69.24,69.301,1694,0
|
| 368 |
+
BETH.US,D,20250328,000000,66.47,66.6929,66.47,66.6538,807,0
|
| 369 |
+
BETH.US,D,20250331,000000,64.93,65.6168,64.93,65.6168,9990,0
|
| 370 |
+
BETH.US,D,20250401,000000,67.03,67.1724,66.16,67.1724,1664,0
|
| 371 |
+
BETH.US,D,20250402,000000,68.65,68.65,68.34,68.5041,513,0
|
| 372 |
+
BETH.US,D,20250403,000000,64.3059,64.59,64.13,64.5656,1313,0
|
| 373 |
+
BETH.US,D,20250404,000000,64.64,66.12,64.64,66.0863,1078,0
|
| 374 |
+
BETH.US,D,20250407,000000,62.46,63.63,59.91,61.0438,4906,0
|
| 375 |
+
BETH.US,D,20250408,000000,62.01,62.45,59.6894,59.6894,3669,0
|
| 376 |
+
BETH.US,D,20250409,000000,60.02,64.59,59.51,64.2989,3045,0
|
| 377 |
+
BETH.US,D,20250410,000000,63.47,63.47,61.52,61.9565,1942,0
|
| 378 |
+
BETH.US,D,20250411,000000,65.03,65.0847,64.94,65.0847,2456,0
|
| 379 |
+
BETH.US,D,20250415,000000,67.37,67.37,65.29,65.363,791,0
|
| 380 |
+
BETH.US,D,20250416,000000,65.1,65.5467,65.1,65.5467,2455,0
|
| 381 |
+
BETH.US,D,20250417,000000,66.13,66.13,65.8947,65.8947,4430,0
|
| 382 |
+
BETH.US,D,20250421,000000,68.56,68.56,67.49,67.5959,973,0
|
| 383 |
+
BETH.US,D,20250422,000000,70.1,70.9265,69.94,70.9265,1013,0
|
| 384 |
+
BETH.US,D,20250425,000000,74.0201,74.03,73.6,74.0172,5647,0
|
| 385 |
+
BETH.US,D,20250428,000000,73.39,74.33,73.39,73.469,920,0
|
| 386 |
+
BETH.US,D,20250429,000000,73.63,74.19,73.541,73.78,864,0
|
| 387 |
+
BETH.US,D,20250430,000000,73.085,73.085,72.9153,72.9153,260,0
|
| 388 |
+
BETH.US,D,20250501,000000,74.17,74.64,73.66,73.66,966,0
|
| 389 |
+
BETH.US,D,20250505,000000,71.864,72.1485,71.864,72.1485,1111,0
|
| 390 |
+
BETH.US,D,20250506,000000,71.32,72.428,71.32,72.428,444,0
|
| 391 |
+
BETH.US,D,20250507,000000,73.91,74.35,73.3148,73.3148,873,0
|
| 392 |
+
BETH.US,D,20250508,000000,76.1401,78.1655,76.1401,78.1655,1239,0
|
| 393 |
+
BETH.US,D,20250509,000000,80.71,80.9985,80.2201,80.4796,4100,0
|
| 394 |
+
BETH.US,D,20250512,000000,81.8,82.35,80.1306,80.1306,2077,0
|
| 395 |
+
BETH.US,D,20250513,000000,82.63,83.76,82.63,83.1714,2965,0
|
| 396 |
+
BETH.US,D,20250514,000000,81.9,82.479,81.45,81.8655,1737,0
|
| 397 |
+
BETH.US,D,20250515,000000,81,81.68,81,81.3767,2290,0
|
| 398 |
+
BETH.US,D,20250516,000000,82.06,82.44,82.06,82.2968,1217,0
|
| 399 |
+
BETH.US,D,20250519,000000,82.83,82.8784,82.83,82.8784,650,0
|
| 400 |
+
BETH.US,D,20250520,000000,82.36,83.8738,82.36,83.8738,1718,0
|
| 401 |
+
BETH.US,D,20250521,000000,84.35,84.8649,83.64,84.8649,4245,0
|
| 402 |
+
BETH.US,D,20250522,000000,87.55,87.75,86.87,86.87,3198,0
|
| 403 |
+
BETH.US,D,20250523,000000,84.47,86.1499,84.47,85.2255,2203,0
|
| 404 |
+
BETH.US,D,20250527,000000,86.7299,86.79,86.005,86.26,1956,0
|
| 405 |
+
BETH.US,D,20250528,000000,86,86,84.2653,84.2653,5462,0
|
| 406 |
+
BETH.US,D,20250529,000000,85.4399,85.5,83.355,83.5048,1317,0
|
| 407 |
+
BETH.US,D,20250530,000000,83.1301,83.26,81.77,82.3364,1563,0
|
| 408 |
+
BETH.US,D,20250602,000000,79.21,79.3205,78.75,79.3205,1722,0
|
| 409 |
+
BETH.US,D,20250603,000000,80.499,81.53,80.26,80.73,2165,0
|
| 410 |
+
BETH.US,D,20250604,000000,79.7,80.62,79.7,80.0111,5768,0
|
| 411 |
+
BETH.US,D,20250605,000000,79.88,79.88,77.56,77.56,3360,0
|
| 412 |
+
BETH.US,D,20250606,000000,79.005,79.36,78.9393,78.9393,1399,0
|
| 413 |
+
BETH.US,D,20250609,000000,81.0845,82.1769,81.0845,82.1769,2145,0
|
| 414 |
+
BETH.US,D,20250610,000000,83.33,83.4749,83,83.4749,2559,0
|
| 415 |
+
BETH.US,D,20250611,000000,83.4375,83.8999,83.1136,83.1136,1235,0
|
| 416 |
+
BETH.US,D,20250613,000000,80.12,80.12,79.5,79.5962,2346,0
|
| 417 |
+
BETH.US,D,20250616,000000,81.72,82.8,81.72,82.41,972,0
|
| 418 |
+
BETH.US,D,20250618,000000,78.7,78.7,78.6073,78.6073,490,0
|
| 419 |
+
BETH.US,D,20250620,000000,80.05,80.8,77.515,77.8561,42661,0
|
| 420 |
+
BETH.US,D,20250623,000000,76.88,77.4019,76.07,77.4019,1230,0
|
| 421 |
+
BETH.US,D,20250624,000000,79.0199,79.8501,79.0199,79.34,32388,0
|
| 422 |
+
BETH.US,D,20250625,000000,81.03,81.03,80.44,80.8658,1683,0
|
| 423 |
+
BETH.US,D,20250626,000000,80.31,80.81,80.31,80.747,1453,0
|
| 424 |
+
BETH.US,D,20250627,000000,80.04,81.0199,80.01,80.249,2573,0
|
| 425 |
+
BETH.US,D,20250630,000000,80.71,80.9608,80.21,80.9608,1388,0
|
| 426 |
+
BETH.US,D,20250701,000000,78.2,78.2,77.1211,77.1211,1416,0
|
| 427 |
+
BETH.US,D,20250702,000000,79.03,80.6815,79.03,80.6815,2825,0
|
| 428 |
+
BETH.US,D,20250703,000000,80.38,80.4781,80.38,80.4781,473,0
|
| 429 |
+
BETH.US,D,20250707,000000,79.69,79.83,79.4,79.4028,2473,0
|
| 430 |
+
BETH.US,D,20250708,000000,80.22,80.38,79.82,80.1085,1894,0
|
| 431 |
+
BETH.US,D,20250709,000000,81,82.41,80.05,82.41,2562,0
|
| 432 |
+
BETH.US,D,20250710,000000,82.4,83.9662,82.4,83.9662,1109,0
|
| 433 |
+
BETH.US,D,20250711,000000,87.345,88.04,86.53,87.61,5629,0
|
| 434 |
+
BETH.US,D,20250714,000000,90,90.54,88.74,88.7728,5491,0
|
| 435 |
+
BETH.US,D,20250715,000000,87.93,88.28,86.54,86.8453,3903,0
|
| 436 |
+
BETH.US,D,20250716,000000,88.61,89.9633,88.61,89.9633,2301,0
|
| 437 |
+
BETH.US,D,20250717,000000,88.86,90.34,88.86,89.9292,3511,0
|
| 438 |
+
BETH.US,D,20250718,000000,90.58,91,89.45,89.477,3874,0
|
| 439 |
+
BETH.US,D,20250721,000000,91.25,91.5099,89.7901,89.7901,6034,0
|
| 440 |
+
BETH.US,D,20250722,000000,90.724,91.5201,90.724,91.1225,1669,0
|
| 441 |
+
BETH.US,D,20250723,000000,90.47,90.47,89.79,90.2502,2395,0
|
| 442 |
+
BETH.US,D,20250724,000000,90.305,91.42,90.305,91.2175,5393,0
|
| 443 |
+
BETH.US,D,20250725,000000,89.35,89.87,88.361,89.3097,6442,0
|
| 444 |
+
BETH.US,D,20250728,000000,91.25,91.55,90.24,90.5985,3463,0
|
| 445 |
+
BETH.US,D,20250729,000000,91.6569,91.6569,90.02,90.1199,2218,0
|
| 446 |
+
BETH.US,D,20250730,000000,90.22,91.06,89,89.7194,3889,0
|
| 447 |
+
BETH.US,D,20250731,000000,91.09,91.09,89.4394,89.4394,2528,0
|
| 448 |
+
BETH.US,D,20250801,000000,83.9,84.55,82.0469,82.0469,8611,0
|
| 449 |
+
BETH.US,D,20250804,000000,83.07,84.11,82.94,83.7443,3382,0
|
| 450 |
+
BETH.US,D,20250805,000000,83.3772,83.3772,82.36,82.5837,2437,0
|
| 451 |
+
BETH.US,D,20250806,000000,83.09,84.3,82.67,84.0428,2979,0
|
| 452 |
+
BETH.US,D,20250807,000000,85.4899,86.1736,85.01,86.1736,5262,0
|
| 453 |
+
BETH.US,D,20250808,000000,86.32,86.32,85.6701,86.2721,1995,0
|
| 454 |
+
BETH.US,D,20250811,000000,88.96,89.95,88.415,88.4907,11014,0
|
| 455 |
+
BETH.US,D,20250812,000000,88.671,90.11,88.671,89.992,3563,0
|
| 456 |
+
BETH.US,D,20250813,000000,92,92.8419,91,92.8419,3450,0
|
| 457 |
+
BETH.US,D,20250814,000000,89.4248,89.48,88.9,89.0934,4309,0
|
| 458 |
+
BETH.US,D,20250815,000000,89.69,89.69,87.7297,87.7297,3954,0
|
| 459 |
+
BETH.US,D,20250819,000000,85.32,86.57,84.16,84.4248,5570,0
|
| 460 |
+
BETH.US,D,20250820,000000,84.27,85.89,84.27,85.8791,1388,0
|
| 461 |
+
BETH.US,D,20250821,000000,84.82,85.3,84,84.1017,4305,0
|
| 462 |
+
BETH.US,D,20250822,000000,84.1457,89.517,84.1457,89.148,6750,0
|
| 463 |
+
BETH.US,D,20250825,000000,85.14,85.855,84.01,84.01,10533,0
|
| 464 |
+
BETH.US,D,20250826,000000,83.625,84.8266,83.625,84.8266,5140,0
|
| 465 |
+
BETH.US,D,20250827,000000,85.06,85.2901,85.06,85.2901,2462,0
|
| 466 |
+
BETH.US,D,20250828,000000,85.95,86.025,84.7746,84.7746,4673,0
|
| 467 |
+
BETH.US,D,20250829,000000,83.76,83.76,81.78,82.0347,6642,0
|
| 468 |
+
BETH.US,D,20250902,000000,79.29,80.62,79.24,79.8354,6929,0
|
| 469 |
+
BETH.US,D,20250903,000000,80.678,81.64,80.678,81.4282,1647,0
|
| 470 |
+
BETH.US,D,20250904,000000,79.7501,80.88,79.2428,79.2428,3571,0
|
| 471 |
+
BETH.US,D,20250905,000000,81.92,82.0699,79.66,80.3733,4752,0
|
| 472 |
+
BETH.US,D,20250908,000000,80.82,80.82,80.66,80.66,1380,0
|
| 473 |
+
BETH.US,D,20250909,000000,81.265,81.84,79.85,80.187,4893,0
|
| 474 |
+
BETH.US,D,20250910,000000,82.0601,82.479,81.5278,81.5278,2019,0
|
| 475 |
+
BETH.US,D,20250911,000000,82,82.68,81.96,82.4345,3263,0
|
| 476 |
+
BETH.US,D,20250912,000000,83.5699,84.86,83.16,84.8039,4488,0
|
| 477 |
+
BETH.US,D,20250915,000000,82.93,84.34,82.88,83.0479,4242,0
|
| 478 |
+
BETH.US,D,20250916,000000,82.6,84.0184,82.6,84.0184,3152,0
|
| 479 |
+
BETH.US,D,20250917,000000,83.3956,83.49,83.14,83.407,3081,0
|
| 480 |
+
BETH.US,D,20250918,000000,84.7,85.19,84.7,84.742,3253,0
|
| 481 |
+
BETH.US,D,20250919,000000,83.95,83.95,82.8375,82.8375,4821,0
|
| 482 |
+
BETH.US,D,20250922,000000,80.58,80.6462,79.921,80.032,7249,0
|
| 483 |
+
BETH.US,D,20250923,000000,80.61,80.81,79.7116,79.7116,2660,0
|
| 484 |
+
BETH.US,D,20250924,000000,80.4392,81.3,80.4392,80.8307,3558,0
|
| 485 |
+
BETH.US,D,20250925,000000,78.76,79.3,77.15,77.5734,7319,0
|
| 486 |
+
BETH.US,D,20250926,000000,77.3001,78.5,77.3001,77.7783,5352,0
|
| 487 |
+
BETH.US,D,20250929,000000,80.7037,81.5131,79.61,81.5131,5490,0
|
| 488 |
+
BETH.US,D,20250930,000000,80.8,81.4196,80.48,81.4196,7784,0
|
| 489 |
+
BETH.US,D,20251001,000000,80.595,81.37,80.34,81.1243,7890,0
|
| 490 |
+
BETH.US,D,20251002,000000,82.38,83.7173,82.3406,83.633,10016,0
|
| 491 |
+
BETH.US,D,20251003,000000,83.722,85.53,83.42,84.8403,4450,0
|
| 492 |
+
BETH.US,D,20251006,000000,86.1779,87.02,86.15,86.962,4142,0
|
| 493 |
+
BETH.US,D,20251007,000000,86.829,86.87,83.3813,83.979,8961,0
|
| 494 |
+
BETH.US,D,20251008,000000,84.27,85,84.1361,84.9931,2532,0
|
| 495 |
+
BETH.US,D,20251009,000000,83.92,83.92,82.22,83.0095,2206,0
|
| 496 |
+
BETH.US,D,20251010,000000,82.2405,83.76,79.09,79.3514,4871,0
|
| 497 |
+
BETH.US,D,20251013,000000,78.531,79.849,78.4126,79.849,12633,0
|
| 498 |
+
BETH.US,D,20251014,000000,75.77,77.941,75.6,77.4914,5934,0
|
| 499 |
+
BETH.US,D,20251015,000000,77.25,77.25,75.585,76.1507,5995,0
|
| 500 |
+
BETH.US,D,20251016,000000,76.475,76.475,74.1053,74.1053,1741,0
|
| 501 |
+
BETH.US,D,20251017,000000,72.005,74.34,71.92,72.9636,18564,0
|
| 502 |
+
BETH.US,D,20251020,000000,76.325,76.5392,75.3376,75.9431,4069,0
|
| 503 |
+
BETH.US,D,20251021,000000,75.13,77.7,75.13,76.5995,5451,0
|
| 504 |
+
BETH.US,D,20251022,000000,73.8026,74.165,73.6,73.6266,14334,0
|
| 505 |
+
BETH.US,D,20251023,000000,74.85,75.5699,74.765,75.1529,2572,0
|
| 506 |
+
BETH.US,D,20251024,000000,76,76,75.05,75.5766,2832,0
|
| 507 |
+
BETH.US,D,20251027,000000,78.75,79.34,78.48,79.03,3826,0
|
| 508 |
+
BETH.US,D,20251028,000000,79.0639,79.22,77.6123,77.6123,3317,0
|
| 509 |
+
BETH.US,D,20251029,000000,77.05,77.05,75.305,75.4945,4808,0
|
| 510 |
+
BETH.US,D,20251030,000000,73.4319,74.03,72.36,72.4458,7044,0
|
| 511 |
+
BETH.US,D,20251031,000000,74.59,75.51,74.29,74.997,3254,0
|
| 512 |
+
BETH.US,D,20251103,000000,69.2408,70.37,69.1778,69.1778,4233,0
|
| 513 |
+
BETH.US,D,20251104,000000,67.3,68.05,64.71,64.99,10879,0
|
| 514 |
+
BETH.US,D,20251105,000000,66.48,67.895,66.48,67.3721,2835,0
|
| 515 |
+
BETH.US,D,20251106,000000,66.3767,66.4765,65.18,65.2769,6329,0
|
| 516 |
+
BETH.US,D,20251107,000000,64.42,67.3168,64.42,67.3168,5515,0
|
| 517 |
+
BETH.US,D,20251110,000000,68.9,69.0175,68,68.8022,4436,0
|
| 518 |
+
BETH.US,D,20251111,000000,67.42,67.62,66.6625,66.6766,23286,0
|
| 519 |
+
BETH.US,D,20251112,000000,68.175,68.18,65.35,65.9186,7154,0
|
| 520 |
+
BETH.US,D,20251113,000000,66.04,66.57,63.0324,63.2751,4192,0
|
| 521 |
+
BETH.US,D,20251114,000000,61.4012,62.8,60.91,61.0075,6413,0
|
| 522 |
+
BETH.US,D,20251117,000000,61.89,62.09,58.97,59.3506,15687,0
|
| 523 |
+
BETH.US,D,20251118,000000,59.48,60.872,59.48,60.2685,3146,0
|
| 524 |
+
BETH.US,D,20251119,000000,59.71,59.71,57.242,57.8856,8359,0
|
| 525 |
+
BETH.US,D,20251120,000000,58.82,58.82,55.82,55.8497,4868,0
|
| 526 |
+
BETH.US,D,20251121,000000,54.35,55.2235,53.45,54.5221,10802,0
|
| 527 |
+
BETH.US,D,20251124,000000,55.6874,57.79,55.14,57.784,6670,0
|
| 528 |
+
BETH.US,D,20251125,000000,55.9677,56.6904,55.9677,56.6904,13399,0
|
| 529 |
+
BETH.US,D,20251126,000000,56.6671,58.68,56.4454,58.3586,4478,0
|
| 530 |
+
BETH.US,D,20251128,000000,59.9,60.16,58.69,58.7779,5735,0
|
| 531 |
+
BETH.US,D,20251201,000000,53.0833,53.0833,51.47,52.3304,5973,0
|
| 532 |
+
BETH.US,D,20251202,000000,54.315,56.77,54.315,55.9199,6026,0
|
| 533 |
+
BETH.US,D,20251203,000000,56.93,57.46,56.925,57.3888,3417,0
|
| 534 |
+
BETH.US,D,20251204,000000,57.2928,57.5145,57,57.1308,3033,0
|
| 535 |
+
BETH.US,D,20251205,000000,55.9,56.47,54.7893,55.1171,5857,0
|
| 536 |
+
BETH.US,D,20251208,000000,55.86,56.28,55.51,56.2139,3409,0
|
| 537 |
+
BETH.US,D,20251209,000000,55.9799,59.06,55.9799,57.8492,2268,0
|
| 538 |
+
BETH.US,D,20251210,000000,57.285,58.52,57.285,57.7365,3323,0
|
| 539 |
+
BETH.US,D,20251211,000000,55.9508,56.9032,55.55,56.9032,3682,0
|
| 540 |
+
BETH.US,D,20251212,000000,55.65,55.9664,55.41,55.7146,39086,0
|
| 541 |
+
BETH.US,D,20251215,000000,55.02,55.02,52.9235,52.9741,6113,0
|
| 542 |
+
BETH.US,D,20251216,000000,53.55,54.01,53.51,53.9816,1511,0
|
| 543 |
+
BETH.US,D,20251217,000000,54.77,55.215,52.48,52.6373,2647,0
|
| 544 |
+
BETH.US,D,20251218,000000,54.12,54.55,51.74,51.9428,2751,0
|
| 545 |
+
BETH.US,D,20251219,000000,53.775,54.2082,53.7426,54.2082,1946,0
|
| 546 |
+
BETH.US,D,20251222,000000,55.105,55.5,54.17,54.3389,6727,0
|
| 547 |
+
BETH.US,D,20251223,000000,53.765,54.1032,53.6,53.9961,12165,0
|
| 548 |
+
BETH.US,D,20251224,000000,50.8096,51.01,50.71,50.8746,4073,0
|
| 549 |
+
BETH.US,D,20251226,000000,50.89,51.91,50.5,51.0307,4570,0
|
| 550 |
+
BETH.US,D,20251229,000000,51.18,51.195,50.81,50.82,26613,0
|
| 551 |
+
BETH.US,D,20251230,000000,51.36,52.02,51.1812,51.1812,10421,0
|
| 552 |
+
BETH.US,D,20251231,000000,51.78,51.78,50.94,51.0575,11584,0
|
| 553 |
+
BETH.US,D,20260102,000000,52.51,53.21,51.97,52.5894,8518,0
|
| 554 |
+
BETH.US,D,20260105,000000,54.063,55.36,54,55.0961,9517,0
|
| 555 |
+
BETH.US,D,20260106,000000,55.58,55.58,53.959,54.2832,5522,0
|
| 556 |
+
BETH.US,D,20260107,000000,53.548,53.75,53.05,53.2006,3818,0
|
| 557 |
+
BETH.US,D,20260108,000000,52.1456,53.0257,52.08,53.0257,1975,0
|
| 558 |
+
BETH.US,D,20260109,000000,52.7,53.285,52.5544,52.5882,3808,0
|
| 559 |
+
BETH.US,D,20260112,000000,53.0199,53.619,52.72,53.2671,3855,0
|
| 560 |
+
BETH.US,D,20260113,000000,53.8501,55.16,53.85,55.0966,4577,0
|
| 561 |
+
BETH.US,D,20260114,000000,56.03,57.25,56.03,57.1359,5745,0
|
| 562 |
+
BETH.US,D,20260115,000000,56.3596,56.5,55.6367,55.6367,10630,0
|
| 563 |
+
BETH.US,D,20260116,000000,55.445,55.7608,55.4,55.7608,3866,0
|
| 564 |
+
BETH.US,D,20260120,000000,52.75,53.15,51.85,51.9875,8798,0
|
| 565 |
+
BETH.US,D,20260121,000000,52.175,52.3666,50.8156,52.3666,4038,0
|
| 566 |
+
BETH.US,D,20260122,000000,51.61,52.09,51.61,51.7496,5588,0
|
| 567 |
+
BETH.US,D,20260123,000000,51.92,52.675,51.475,51.7621,7888,0
|
| 568 |
+
BETH.US,D,20260126,000000,50.69,51.23,50.5944,50.64,4141,0
|
| 569 |
+
BETH.US,D,20260127,000000,51.361,51.9304,50.98,51.9304,1873,0
|
| 570 |
+
BETH.US,D,20260128,000000,52.0001,52.34,51.7787,51.7787,3945,0
|
| 571 |
+
BETH.US,D,20260129,000000,50.705,50.8,48.435,48.6869,7539,0
|
| 572 |
+
BETH.US,D,20260130,000000,48.1863,48.45,47.5,48.2776,9091,0
|
| 573 |
+
BETH.US,D,20260202,000000,44.501,45.2283,44.15,44.4265,18142,0
|
| 574 |
+
BETH.US,D,20260203,000000,44.41,44.53,41.3208,43.5053,21903,0
|
| 575 |
+
BETH.US,D,20260204,000000,42.175,42.4601,40.95,41.57,7408,0
|
| 576 |
+
BETH.US,D,20260205,000000,39.83,40.06,35.55,35.8285,11360,0
|
| 577 |
+
BETH.US,D,20260206,000000,38.6585,40.21,37.98,39.7984,9305,0
|
| 578 |
+
BETH.US,D,20260209,000000,39.3201,40.339,39.0795,40.3017,3452,0
|
| 579 |
+
BETH.US,D,20260210,000000,39.385,39.4395,38.9924,38.9924,2415,0
|
| 580 |
+
BETH.US,D,20260211,000000,38.67,38.67,37.29,38.2428,9142,0
|
| 581 |
+
BETH.US,D,20260212,000000,38.22,38.63,36.98,36.98,2660,0
|
| 582 |
+
BETH.US,D,20260213,000000,38.515,39.36,38.515,39.0216,5724,0
|
| 583 |
+
BETH.US,D,20260217,000000,37.95,38.51,37.8609,38.4369,2333,0
|
| 584 |
+
BETH.US,D,20260218,000000,38.5,38.5,38.22,38.22,3726,0
|
daily/us/nyse etfs/1/bild.us.txt
ADDED
|
@@ -0,0 +1,72 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BILD.US,D,20250407,000000,23.83,24.16,23.63,23.6538,7963,0
|
| 3 |
+
BILD.US,D,20250408,000000,24.04,24.09,23.4493,23.4493,3225,0
|
| 4 |
+
BILD.US,D,20250409,000000,23.4,24.4234,23.4,24.4234,101,0
|
| 5 |
+
BILD.US,D,20250410,000000,24.31,24.45,24.31,24.3668,1076,0
|
| 6 |
+
BILD.US,D,20250416,000000,25.7,25.7,25.524,25.524,100,0
|
| 7 |
+
BILD.US,D,20250428,000000,26.29,26.29,26.2871,26.2871,523,0
|
| 8 |
+
BILD.US,D,20250514,000000,25.905,25.9555,25.905,25.9555,1006,0
|
| 9 |
+
BILD.US,D,20250602,000000,27.08,27.1772,27.0799,27.1772,1429,0
|
| 10 |
+
BILD.US,D,20250603,000000,27.054,27.0847,27.054,27.0847,2004,0
|
| 11 |
+
BILD.US,D,20250620,000000,26.67,26.67,26.6055,26.6055,675,0
|
| 12 |
+
BILD.US,D,20250623,000000,26.68,26.815,26.68,26.815,405,0
|
| 13 |
+
BILD.US,D,20250625,000000,26.499,26.499,26.492,26.492,644,0
|
| 14 |
+
BILD.US,D,20250626,000000,26.68,26.755,26.6617,26.731,1503,0
|
| 15 |
+
BILD.US,D,20250630,000000,26.86,26.9,26.86,26.8951,1277,0
|
| 16 |
+
BILD.US,D,20250701,000000,27.1,27.1,27.066,27.066,206,0
|
| 17 |
+
BILD.US,D,20250702,000000,26.87,26.9146,26.87,26.9146,373,0
|
| 18 |
+
BILD.US,D,20250708,000000,26.58,26.58,26.5703,26.5703,551,0
|
| 19 |
+
BILD.US,D,20250709,000000,26.66,26.7053,26.61,26.7053,4643,0
|
| 20 |
+
BILD.US,D,20250710,000000,26.5701,26.6923,26.5701,26.6923,108,0
|
| 21 |
+
BILD.US,D,20250716,000000,26.566,26.7301,26.5298,26.7301,1995,0
|
| 22 |
+
BILD.US,D,20250718,000000,26.99,26.99,26.9,26.9702,452,0
|
| 23 |
+
BILD.US,D,20250721,000000,27.09,27.09,27.0708,27.0708,1440,0
|
| 24 |
+
BILD.US,D,20250723,000000,27.3033,27.3247,27.3033,27.3247,240,0
|
| 25 |
+
BILD.US,D,20250725,000000,27.15,27.2273,27.15,27.2273,2920,0
|
| 26 |
+
BILD.US,D,20250730,000000,26.99,27,26.965,26.965,944,0
|
| 27 |
+
BILD.US,D,20250811,000000,27.4227,27.4227,27.4107,27.4107,3671,0
|
| 28 |
+
BILD.US,D,20250813,000000,27.54,27.6174,27.54,27.6174,2361,0
|
| 29 |
+
BILD.US,D,20250818,000000,27.609,27.6144,27.609,27.6144,113,0
|
| 30 |
+
BILD.US,D,20250819,000000,27.68,27.7245,27.68,27.7245,550,0
|
| 31 |
+
BILD.US,D,20250828,000000,27.67,27.68,27.6629,27.6629,1713,0
|
| 32 |
+
BILD.US,D,20250905,000000,27.34,27.396,27.34,27.396,3685,0
|
| 33 |
+
BILD.US,D,20250908,000000,27.3,27.3054,27.2998,27.2998,899,0
|
| 34 |
+
BILD.US,D,20250909,000000,27.2302,27.3302,27.23,27.3302,769,0
|
| 35 |
+
BILD.US,D,20250911,000000,27.57,27.6723,27.57,27.6723,290,0
|
| 36 |
+
BILD.US,D,20250912,000000,27.75,27.75,27.7498,27.7498,236,0
|
| 37 |
+
BILD.US,D,20250915,000000,27.77,27.77,27.7435,27.7435,1240,0
|
| 38 |
+
BILD.US,D,20250918,000000,27.43,27.45,27.4166,27.4166,3097,0
|
| 39 |
+
BILD.US,D,20250924,000000,27.4499,27.4499,27.4414,27.4414,349,0
|
| 40 |
+
BILD.US,D,20250925,000000,27.365,27.365,27.365,27.365,110,0
|
| 41 |
+
BILD.US,D,20250929,000000,27.47,27.6157,27.4699,27.6157,3623,0
|
| 42 |
+
BILD.US,D,20251002,000000,27.87,27.87,27.8624,27.8624,107,0
|
| 43 |
+
BILD.US,D,20251007,000000,28.179,28.179,28.1317,28.1317,112,0
|
| 44 |
+
BILD.US,D,20251009,000000,28.355,28.355,28.255,28.255,561,0
|
| 45 |
+
BILD.US,D,20251013,000000,28.03,28.1,28.03,28.0683,1855,0
|
| 46 |
+
BILD.US,D,20251021,000000,28.56,28.56,28.4998,28.4998,156,0
|
| 47 |
+
BILD.US,D,20251031,000000,27.94,27.969,27.86,27.969,807,0
|
| 48 |
+
BILD.US,D,20251105,000000,28.11,28.11,28.0472,28.0472,256,0
|
| 49 |
+
BILD.US,D,20251113,000000,28.4,28.43,28.3076,28.3076,310,0
|
| 50 |
+
BILD.US,D,20251120,000000,27.88,27.88,27.8127,27.8127,139,0
|
| 51 |
+
BILD.US,D,20251204,000000,28.44,28.44,28.03,28.0901,7353,0
|
| 52 |
+
BILD.US,D,20251210,000000,27.9066,28.61,27.9066,28.04,606,0
|
| 53 |
+
BILD.US,D,20251215,000000,28.38,28.38,28.38,28.38,222,0
|
| 54 |
+
BILD.US,D,20251216,000000,28.19,28.19,28.1343,28.1343,402,0
|
| 55 |
+
BILD.US,D,20251218,000000,28.74,28.74,28.0917,28.0917,111,0
|
| 56 |
+
BILD.US,D,20251223,000000,28.235,28.2997,28.235,28.2997,106,0
|
| 57 |
+
BILD.US,D,20260105,000000,28.38,28.38,28.3306,28.3306,408,0
|
| 58 |
+
BILD.US,D,20260115,000000,28.456,28.456,28.4459,28.4459,5233,0
|
| 59 |
+
BILD.US,D,20260116,000000,28.465,28.69,28.155,28.69,1207,0
|
| 60 |
+
BILD.US,D,20260120,000000,28.24,28.5951,27.99,28.2375,1867,0
|
| 61 |
+
BILD.US,D,20260121,000000,28.13,28.586,28.11,28.586,1334,0
|
| 62 |
+
BILD.US,D,20260122,000000,28.715,28.7375,28.51,28.7375,420,0
|
| 63 |
+
BILD.US,D,20260123,000000,28.545,28.7293,28.3,28.7293,706,0
|
| 64 |
+
BILD.US,D,20260126,000000,28.92,28.927,28.54,28.927,556,0
|
| 65 |
+
BILD.US,D,20260127,000000,29.08,29.2532,28.66,29.2532,473,0
|
| 66 |
+
BILD.US,D,20260203,000000,29.28,29.2977,29.17,29.217,7090,0
|
| 67 |
+
BILD.US,D,20260204,000000,29.65,29.65,29.65,29.65,535,0
|
| 68 |
+
BILD.US,D,20260209,000000,29.79,29.999,29.79,29.999,370,0
|
| 69 |
+
BILD.US,D,20260210,000000,30.19,30.2019,30.19,30.2019,116,0
|
| 70 |
+
BILD.US,D,20260213,000000,31.1,31.275,31.1,31.2372,52588,0
|
| 71 |
+
BILD.US,D,20260217,000000,31.41,31.41,31.26,31.2751,251,0
|
| 72 |
+
BILD.US,D,20260218,000000,31.3399,31.3399,31.23,31.23,5009,0
|
daily/us/nyse etfs/1/bitb.us.txt
ADDED
|
@@ -0,0 +1,527 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BITB.US,D,20240112,000000,25.53,25.53,23.82,23.96,3270022,0
|
| 3 |
+
BITB.US,D,20240116,000000,23.77,23.8732,23.02,23.72,2224527,0
|
| 4 |
+
BITB.US,D,20240117,000000,23.52,23.58,23.08,23.4,1955971,0
|
| 5 |
+
BITB.US,D,20240118,000000,23.4,23.4,22.23,22.34,2856857,0
|
| 6 |
+
BITB.US,D,20240119,000000,22.53,23.05,22.01,22.73,4606173,0
|
| 7 |
+
BITB.US,D,20240122,000000,22.27,22.33,21.52,21.97,2279985,0
|
| 8 |
+
BITB.US,D,20240123,000000,21.25,21.639,21.05,21.39,2329246,0
|
| 9 |
+
BITB.US,D,20240124,000000,21.85,21.948,21.5669,21.6,1670995,0
|
| 10 |
+
BITB.US,D,20240125,000000,21.86,21.89,21.57,21.73,1260076,0
|
| 11 |
+
BITB.US,D,20240126,000000,22.47,23.04,22.42,22.91,2831908,0
|
| 12 |
+
BITB.US,D,20240129,000000,22.9,23.65,22.79,23.57,2239740,0
|
| 13 |
+
BITB.US,D,20240130,000000,23.73,23.87,23.595,23.78,1684526,0
|
| 14 |
+
BITB.US,D,20240131,000000,23.32,23.865,23.169,23.22,1264446,0
|
| 15 |
+
BITB.US,D,20240201,000000,23.03,23.6,23.03,23.45,1315226,0
|
| 16 |
+
BITB.US,D,20240202,000000,23.3,23.71,23.28,23.41,1732241,0
|
| 17 |
+
BITB.US,D,20240205,000000,23.62,23.68,23.06,23.12,1001230,0
|
| 18 |
+
BITB.US,D,20240206,000000,23.37,23.6671,23.37,23.52,880945,0
|
| 19 |
+
BITB.US,D,20240207,000000,23.53,24.1578,23.4001,24.1,1912715,0
|
| 20 |
+
BITB.US,D,20240208,000000,24.61,24.89,24.4901,24.85,1988302,0
|
| 21 |
+
BITB.US,D,20240209,000000,25.66,26.3,25.54,25.95,2058953,0
|
| 22 |
+
BITB.US,D,20240212,000000,26.27,27.5128,26.27,27.4,3209887,0
|
| 23 |
+
BITB.US,D,20240213,000000,26.73,27.025,26.4,26.99,3684865,0
|
| 24 |
+
BITB.US,D,20240214,000000,28.23,28.46,27.99,28.26,3330752,0
|
| 25 |
+
BITB.US,D,20240215,000000,28.66,28.87,28.17,28.23,4990726,0
|
| 26 |
+
BITB.US,D,20240216,000000,28.58,28.639,28.182,28.34,1714740,0
|
| 27 |
+
BITB.US,D,20240220,000000,28.56,28.59,27.69,28.37,6324310,0
|
| 28 |
+
BITB.US,D,20240221,000000,27.78,28.06,27.645,27.82,1196165,0
|
| 29 |
+
BITB.US,D,20240222,000000,27.89,28.43,27.845,28.42,1096290,0
|
| 30 |
+
BITB.US,D,20240223,000000,27.96,28.005,27.63,27.9,1534678,0
|
| 31 |
+
BITB.US,D,20240226,000000,28.05,30.01,28.05,29.77,2829760,0
|
| 32 |
+
BITB.US,D,20240227,000000,31.07,31.47,30.73,31.15,2914491,0
|
| 33 |
+
BITB.US,D,20240228,000000,32.83,35.11,32.25,32.97,7881354,0
|
| 34 |
+
BITB.US,D,20240229,000000,34.59,34.769,32.97,33.83,4537609,0
|
| 35 |
+
BITB.US,D,20240301,000000,34.1,34.58,33.41,34.43,3244610,0
|
| 36 |
+
BITB.US,D,20240304,000000,35.73,37.145,35.72,36.95,5043525,0
|
| 37 |
+
BITB.US,D,20240305,000000,36.97,37.9,32.53,33.81,9046633,0
|
| 38 |
+
BITB.US,D,20240306,000000,36.51,36.91,35.67,36.6,3429965,0
|
| 39 |
+
BITB.US,D,20240307,000000,36.79,37.21,36.41,36.96,4048224,0
|
| 40 |
+
BITB.US,D,20240308,000000,37.2,38.43,36.1,37.85,8237935,0
|
| 41 |
+
BITB.US,D,20240311,000000,39.5,39.825,38.94,39.36,5633823,0
|
| 42 |
+
BITB.US,D,20240312,000000,39.46,39.95,37.497,38.99,5712166,0
|
| 43 |
+
BITB.US,D,20240313,000000,39.74,40.16,39.16,40.16,2932783,0
|
| 44 |
+
BITB.US,D,20240314,000000,39.6,39.68,37.33,37.83,4377596,0
|
| 45 |
+
BITB.US,D,20240315,000000,37.01,38.57,36.79,37.71,4133482,0
|
| 46 |
+
BITB.US,D,20240318,000000,37.08,37.41,36.3,36.5,2714524,0
|
| 47 |
+
BITB.US,D,20240319,000000,34.76,35.9,33.96,35.14,4167150,0
|
| 48 |
+
BITB.US,D,20240320,000000,34.57,36.04,33.87,35.94,3981836,0
|
| 49 |
+
BITB.US,D,20240321,000000,36.9,36.92,35.3917,35.55,2585870,0
|
| 50 |
+
BITB.US,D,20240322,000000,35.02,35.1099,34.1679,34.84,2784112,0
|
| 51 |
+
BITB.US,D,20240325,000000,36.53,38.84,36.53,38.8,3225095,0
|
| 52 |
+
BITB.US,D,20240326,000000,38.66,38.7401,37.8,37.91,2234821,0
|
| 53 |
+
BITB.US,D,20240327,000000,39.09,39.16,37.33,37.46,1917288,0
|
| 54 |
+
BITB.US,D,20240328,000000,38.8,39.15,38.47,38.71,3198620,0
|
| 55 |
+
BITB.US,D,20240401,000000,38.21,38.28,37.15,38.07,1897678,0
|
| 56 |
+
BITB.US,D,20240402,000000,35.36,36.17,35.2,35.97,1990975,0
|
| 57 |
+
BITB.US,D,20240403,000000,35.86,36.52,35.75,35.92,2289313,0
|
| 58 |
+
BITB.US,D,20240404,000000,36.7,37.87,36.64,37.38,2677987,0
|
| 59 |
+
BITB.US,D,20240405,000000,36.49,37.41,36.49,36.73,2755310,0
|
| 60 |
+
BITB.US,D,20240408,000000,39.35,39.4,38.86,39.18,2465692,0
|
| 61 |
+
BITB.US,D,20240409,000000,38.51,38.7142,37.21,37.64,2097659,0
|
| 62 |
+
BITB.US,D,20240410,000000,36.88,38.25,36.8,38.25,1853834,0
|
| 63 |
+
BITB.US,D,20240411,000000,38.6,38.67,37.93,38.43,1959582,0
|
| 64 |
+
BITB.US,D,20240412,000000,38.29,38.335,35.55,36.47,3374567,0
|
| 65 |
+
BITB.US,D,20240415,000000,36.15,36.29,33.99,34.51,2166853,0
|
| 66 |
+
BITB.US,D,20240416,000000,34.49,34.56,33.65,34.22,2349454,0
|
| 67 |
+
BITB.US,D,20240417,000000,34.03,34.3599,32.52,33.26,2656561,0
|
| 68 |
+
BITB.US,D,20240418,000000,34.09,35.01,33.76,34.68,2050601,0
|
| 69 |
+
BITB.US,D,20240419,000000,35.31,35.53,34.6554,35.11,2051561,0
|
| 70 |
+
BITB.US,D,20240422,000000,36.06,36.49,35.81,36.33,1568451,0
|
| 71 |
+
BITB.US,D,20240423,000000,36.08,36.6398,36.05,36.26,1675133,0
|
| 72 |
+
BITB.US,D,20240424,000000,36.03,36.17,34.73,34.86,2906233,0
|
| 73 |
+
BITB.US,D,20240425,000000,34.41,35.39,34.255,35.29,2188827,0
|
| 74 |
+
BITB.US,D,20240426,000000,34.79,35.32,34.51,34.75,1197984,0
|
| 75 |
+
BITB.US,D,20240429,000000,34.08,34.45,33.67,34.34,1250908,0
|
| 76 |
+
BITB.US,D,20240430,000000,33.36,33.52,32.12,32.19,3482290,0
|
| 77 |
+
BITB.US,D,20240501,000000,31.44,32.36,30.82,31.02,3745294,0
|
| 78 |
+
BITB.US,D,20240502,000000,32,32.51,31.74,32.36,2708515,0
|
| 79 |
+
BITB.US,D,20240503,000000,33.44,33.97,33.39,33.89,1872448,0
|
| 80 |
+
BITB.US,D,20240506,000000,34.67,35.04,34.21,34.49,1583191,0
|
| 81 |
+
BITB.US,D,20240507,000000,34.67,35.09,34.25,34.36,1736036,0
|
| 82 |
+
BITB.US,D,20240508,000000,33.83,34.255,33.675,33.89,1177333,0
|
| 83 |
+
BITB.US,D,20240509,000000,33.48,34.2,33.18,34.04,1416600,0
|
| 84 |
+
BITB.US,D,20240510,000000,34.25,34.43,32.8,33.07,1891966,0
|
| 85 |
+
BITB.US,D,20240513,000000,34.26,34.62,34.13,34.44,1707880,0
|
| 86 |
+
BITB.US,D,20240514,000000,33.81,33.96,33.32,33.57,1070030,0
|
| 87 |
+
BITB.US,D,20240515,000000,35.1,36.26,34.88,36.06,4324082,0
|
| 88 |
+
BITB.US,D,20240516,000000,36.01,36.25,35.24,35.53,1307850,0
|
| 89 |
+
BITB.US,D,20240517,000000,36.21,36.83,35.9099,36.62,1577113,0
|
| 90 |
+
BITB.US,D,20240520,000000,36.57,38.29,36.41,38.26,1503599,0
|
| 91 |
+
BITB.US,D,20240521,000000,38.7,38.9,37.72,37.75,1982506,0
|
| 92 |
+
BITB.US,D,20240522,000000,38.03,38.56,37.74,37.9636,1178775,0
|
| 93 |
+
BITB.US,D,20240523,000000,37.83,37.83,36.37,36.63,1361748,0
|
| 94 |
+
BITB.US,D,20240524,000000,36.75,37.84,36.5,37.72,1514963,0
|
| 95 |
+
BITB.US,D,20240528,000000,37.29,37.39,36.64,37.31,1846891,0
|
| 96 |
+
BITB.US,D,20240529,000000,37,37.06,36.59,36.65,900757,0
|
| 97 |
+
BITB.US,D,20240530,000000,37.2,37.95,37.105,37.47,1557296,0
|
| 98 |
+
BITB.US,D,20240531,000000,37.44,37.505,36.28,36.85,2201506,0
|
| 99 |
+
BITB.US,D,20240603,000000,38.02,38.37,37.39,37.76,2221515,0
|
| 100 |
+
BITB.US,D,20240604,000000,37.88,38.8,37.76,38.45,3637947,0
|
| 101 |
+
BITB.US,D,20240605,000000,38.82,39.19,38.37,38.89,1440849,0
|
| 102 |
+
BITB.US,D,20240606,000000,38.81,39.09,38.39,38.43,1070263,0
|
| 103 |
+
BITB.US,D,20240607,000000,38.93,39.09,37.205,37.72,2597708,0
|
| 104 |
+
BITB.US,D,20240610,000000,37.77,38.26,37.71,37.87,1825465,0
|
| 105 |
+
BITB.US,D,20240611,000000,36.63,36.85,35.98,36.74,2175732,0
|
| 106 |
+
BITB.US,D,20240612,000000,37.77,38.21,36.65,36.78,2293374,0
|
| 107 |
+
BITB.US,D,20240613,000000,37.06,37.2296,36.06,36.27,1796438,0
|
| 108 |
+
BITB.US,D,20240614,000000,36.68,36.7,35.4203,35.69,1569097,0
|
| 109 |
+
BITB.US,D,20240617,000000,35.77,36.67,35.45,36.36,1309234,0
|
| 110 |
+
BITB.US,D,20240618,000000,35.35,35.62,34.865,35.09,1567635,0
|
| 111 |
+
BITB.US,D,20240620,000000,35.62,35.68,35.16,35.47,1833218,0
|
| 112 |
+
BITB.US,D,20240621,000000,34.67,35.08,34.53,35.02,993874,0
|
| 113 |
+
BITB.US,D,20240624,000000,33.4,33.6139,32.14,32.32,3621599,0
|
| 114 |
+
BITB.US,D,20240625,000000,33.39,34.02,33.24,33.8,3539889,0
|
| 115 |
+
BITB.US,D,20240626,000000,33.55,33.79,33.07,33.23,1126634,0
|
| 116 |
+
BITB.US,D,20240627,000000,33.55,34,33.4301,33.48,890327,0
|
| 117 |
+
BITB.US,D,20240628,000000,33.51,33.685,32.635,32.69,1844170,0
|
| 118 |
+
BITB.US,D,20240701,000000,34.3,34.81,34.05,34.44,1886056,0
|
| 119 |
+
BITB.US,D,20240702,000000,34.25,34.4,33.64,33.71,1055048,0
|
| 120 |
+
BITB.US,D,20240703,000000,32.86,33.11,32.65,32.95,1288661,0
|
| 121 |
+
BITB.US,D,20240705,000000,30.3,31.11,30.19,30.82,3515449,0
|
| 122 |
+
BITB.US,D,20240708,000000,31.22,31.27,29.98,30.79,2792510,0
|
| 123 |
+
BITB.US,D,20240709,000000,31.2,31.76,31.04,31.56,1625655,0
|
| 124 |
+
BITB.US,D,20240710,000000,31.62,31.64,31.26,31.26,1781601,0
|
| 125 |
+
BITB.US,D,20240711,000000,32.08,32.15,31.17,31.26,1296889,0
|
| 126 |
+
BITB.US,D,20240712,000000,31.38,31.94,31.35,31.42,2135743,0
|
| 127 |
+
BITB.US,D,20240715,000000,34.26,34.88,34.06,34.58,2681395,0
|
| 128 |
+
BITB.US,D,20240716,000000,34.82,35.585,34.405,35.54,2070336,0
|
| 129 |
+
BITB.US,D,20240717,000000,35.27,35.66,34.8244,35.24,1644618,0
|
| 130 |
+
BITB.US,D,20240718,000000,35.38,35.43,34.47,34.66,1224093,0
|
| 131 |
+
BITB.US,D,20240719,000000,34.99,36.82,34.94,36.65,3029849,0
|
| 132 |
+
BITB.US,D,20240722,000000,36.88,37.23,36.29,37.21,1627666,0
|
| 133 |
+
BITB.US,D,20240723,000000,36.29,36.72,35.665,35.73,2089301,0
|
| 134 |
+
BITB.US,D,20240724,000000,36.37,36.6,35.73,35.78,1179989,0
|
| 135 |
+
BITB.US,D,20240725,000000,35.03,35.5,34.55,35.25,2054987,0
|
| 136 |
+
BITB.US,D,20240726,000000,36.78,37.18,36.47,37.11,2323986,0
|
| 137 |
+
BITB.US,D,20240729,000000,38,38.01,36.2,36.67,2766657,0
|
| 138 |
+
BITB.US,D,20240730,000000,36.3,36.435,35.69,35.92,1231979,0
|
| 139 |
+
BITB.US,D,20240731,000000,36.18,36.41,35.37,35.55,1691067,0
|
| 140 |
+
BITB.US,D,20240801,000000,35.18,35.3527,33.9,34.51,4225600,0
|
| 141 |
+
BITB.US,D,20240802,000000,35.32,35.68,33.96,34.06,3632518,0
|
| 142 |
+
BITB.US,D,20240805,000000,27.09,30.26,27.02,29.15,7534061,0
|
| 143 |
+
BITB.US,D,20240806,000000,30.06,31.1,29.68,30.93,2904712,0
|
| 144 |
+
BITB.US,D,20240807,000000,31.24,31.34,29.78,29.83,2378119,0
|
| 145 |
+
BITB.US,D,20240808,000000,31.52,32.64,30.91,32.39,2273680,0
|
| 146 |
+
BITB.US,D,20240809,000000,32.9,33.31,32.45,33.07,1323311,0
|
| 147 |
+
BITB.US,D,20240812,000000,32.43,33.05,31.55,32.16,1055018,0
|
| 148 |
+
BITB.US,D,20240813,000000,32.13,33.57,32.08,33.18,821756,0
|
| 149 |
+
BITB.US,D,20240814,000000,33.15,33.22,31.97,32.1,1570818,0
|
| 150 |
+
BITB.US,D,20240815,000000,32.22,32.62,30.9,31.09,2400529,0
|
| 151 |
+
BITB.US,D,20240816,000000,31.92,32.632,31.46,32.53,1662399,0
|
| 152 |
+
BITB.US,D,20240819,000000,32.02,32.32,31.66,32.16,1088451,0
|
| 153 |
+
BITB.US,D,20240820,000000,32.99,33.25,31.91,32.43,1790347,0
|
| 154 |
+
BITB.US,D,20240821,000000,32.44,33.6,32.09,33.58,1279998,0
|
| 155 |
+
BITB.US,D,20240822,000000,33.17,33.21,32.75,32.86,778088,0
|
| 156 |
+
BITB.US,D,20240823,000000,33.3,34.84,33.14,34.71,3232616,0
|
| 157 |
+
BITB.US,D,20240826,000000,34.81,34.83,34.37,34.5,1624973,0
|
| 158 |
+
BITB.US,D,20240827,000000,34.02,34.03,33.48,33.86,1157844,0
|
| 159 |
+
BITB.US,D,20240828,000000,32.63,32.7,31.51,32.08,4237078,0
|
| 160 |
+
BITB.US,D,20240829,000000,32.81,33.32,32.09,32.26,3412910,0
|
| 161 |
+
BITB.US,D,20240830,000000,32.43,32.5999,31.44,31.95,2403352,0
|
| 162 |
+
BITB.US,D,20240903,000000,32.18,32.205,31.33,31.61,2288408,0
|
| 163 |
+
BITB.US,D,20240904,000000,30.77,31.8883,30.5805,31.64,1427909,0
|
| 164 |
+
BITB.US,D,20240905,000000,30.87,31.19,30.37,30.52,2033343,0
|
| 165 |
+
BITB.US,D,20240906,000000,30.92,30.99,28.99,29.14,2836283,0
|
| 166 |
+
BITB.US,D,20240909,000000,30.19,31.185,29.86,31.15,2556278,0
|
| 167 |
+
BITB.US,D,20240910,000000,31.03,31.63,30.79,31.57,992402,0
|
| 168 |
+
BITB.US,D,20240911,000000,30.95,31.62,30.25,31.41,1926168,0
|
| 169 |
+
BITB.US,D,20240912,000000,31.49,31.92,31.24,31.81,1847908,0
|
| 170 |
+
BITB.US,D,20240913,000000,31.45,32.74,31.445,32.57,3068371,0
|
| 171 |
+
BITB.US,D,20240916,000000,31.91,31.91,31.31,31.57,1334019,0
|
| 172 |
+
BITB.US,D,20240917,000000,32.31,33.46,32.1,32.66,2791740,0
|
| 173 |
+
BITB.US,D,20240918,000000,32.65,33.41,32.24,32.73,2185693,0
|
| 174 |
+
BITB.US,D,20240919,000000,34.48,34.83,34.17,34.47,1648967,0
|
| 175 |
+
BITB.US,D,20240920,000000,34.32,34.6,33.99,34.23,1180529,0
|
| 176 |
+
BITB.US,D,20240923,000000,34.51,34.77,34.35,34.51,875603,0
|
| 177 |
+
BITB.US,D,20240924,000000,34.57,35.1,34.17,35.02,1177892,0
|
| 178 |
+
BITB.US,D,20240925,000000,34.63,34.88,34.305,34.43,962655,0
|
| 179 |
+
BITB.US,D,20240926,000000,35.1,35.91,34.97,35.27,3047141,0
|
| 180 |
+
BITB.US,D,20240927,000000,35.79,36.28,35.64,35.8,2477455,0
|
| 181 |
+
BITB.US,D,20240930,000000,34.85,34.93,34.32,34.59,1884411,0
|
| 182 |
+
BITB.US,D,20241001,000000,34.51,34.54,33.23,33.64,3445139,0
|
| 183 |
+
BITB.US,D,20241002,000000,33.16,33.98,32.69,32.79,2161376,0
|
| 184 |
+
BITB.US,D,20241003,000000,32.94,33.265,32.65,33.24,1021569,0
|
| 185 |
+
BITB.US,D,20241004,000000,33.55,34.065,33.11,34,1067052,0
|
| 186 |
+
BITB.US,D,20241007,000000,34.37,35.15,34.185,34.53,1190934,0
|
| 187 |
+
BITB.US,D,20241008,000000,34.11,34.45,33.68,33.91,1644203,0
|
| 188 |
+
BITB.US,D,20241009,000000,33.75,33.99,33.11,33.23,1044775,0
|
| 189 |
+
BITB.US,D,20241010,000000,33.27,33.27,32.045,32.5,2029026,0
|
| 190 |
+
BITB.US,D,20241011,000000,33.47,34.585,33.45,34.41,3597358,0
|
| 191 |
+
BITB.US,D,20241014,000000,35.27,36.18,35.24,35.95,3548104,0
|
| 192 |
+
BITB.US,D,20241015,000000,35.93,37.08,35.34,36.52,2952942,0
|
| 193 |
+
BITB.US,D,20241016,000000,37,37.25,36.6,36.91,2230496,0
|
| 194 |
+
BITB.US,D,20241017,000000,36.53,36.88,36.31,36.39,2116350,0
|
| 195 |
+
BITB.US,D,20241018,000000,36.98,37.64,36.91,37.38,1836459,0
|
| 196 |
+
BITB.US,D,20241021,000000,37.01,37.01,36.4,36.92,1474471,0
|
| 197 |
+
BITB.US,D,20241022,000000,36.55,36.87,36.2725,36.74,1532360,0
|
| 198 |
+
BITB.US,D,20241023,000000,36.22,36.43,35.49,36.16,2281789,0
|
| 199 |
+
BITB.US,D,20241024,000000,36.78,37.215,36.67,37.19,1665247,0
|
| 200 |
+
BITB.US,D,20241025,000000,37.02,37.48,35.88,36.37,2973840,0
|
| 201 |
+
BITB.US,D,20241028,000000,37.58,38.1,37.29,37.97,2895515,0
|
| 202 |
+
BITB.US,D,20241029,000000,38.8,40.13,38.63,39.52,3333669,0
|
| 203 |
+
BITB.US,D,20241030,000000,39.12,39.49,38.88,39.13,2010336,0
|
| 204 |
+
BITB.US,D,20241031,000000,39.23,39.23,38.025,38.08,3796277,0
|
| 205 |
+
BITB.US,D,20241101,000000,38.23,39.01,37.44,37.67,3164805,0
|
| 206 |
+
BITB.US,D,20241104,000000,37.33,37.44,36.56,36.6,3407714,0
|
| 207 |
+
BITB.US,D,20241105,000000,37.74,38.39,37.44,37.8,2730939,0
|
| 208 |
+
BITB.US,D,20241106,000000,40.47,41.72,40.07,41.54,5515394,0
|
| 209 |
+
BITB.US,D,20241107,000000,40.85,41.93,40.63,41.7,1937635,0
|
| 210 |
+
BITB.US,D,20241108,000000,41.57,42.1501,41.25,41.83,3180151,0
|
| 211 |
+
BITB.US,D,20241111,000000,44.59,47.74,44.5,47.41,6305073,0
|
| 212 |
+
BITB.US,D,20241112,000000,46.915,49.04,46.455,48.83,4151035,0
|
| 213 |
+
BITB.US,D,20241113,000000,49.02,50.965,48.6809,48.88,4236617,0
|
| 214 |
+
BITB.US,D,20241114,000000,49.79,50.06,47.62,47.67,2567502,0
|
| 215 |
+
BITB.US,D,20241115,000000,48.655,49.89,47.82,49.85,1993429,0
|
| 216 |
+
BITB.US,D,20241118,000000,49.3,50.525,48.87,49.92,2372154,0
|
| 217 |
+
BITB.US,D,20241119,000000,49.92,51.32,49.68,50.47,2496118,0
|
| 218 |
+
BITB.US,D,20241120,000000,51.58,51.78,50.78,51.43,1841958,0
|
| 219 |
+
BITB.US,D,20241121,000000,53.06,54.034,52.0899,53.51,2942932,0
|
| 220 |
+
BITB.US,D,20241122,000000,53.24,54.39,52.94,54.1,2704532,0
|
| 221 |
+
BITB.US,D,20241125,000000,53.02,53.08,51.37,51.7,5702306,0
|
| 222 |
+
BITB.US,D,20241126,000000,50.16,51.66,49.37,49.53,3042160,0
|
| 223 |
+
BITB.US,D,20241127,000000,51.5,53.09,51.364,52.68,2570229,0
|
| 224 |
+
BITB.US,D,20241129,000000,53.1,53.92,52.9,52.93,1560340,0
|
| 225 |
+
BITB.US,D,20241202,000000,52.35,53.13,51.42,52.15,1952976,0
|
| 226 |
+
BITB.US,D,20241203,000000,51.305,52.54,50.99,52.13,1202005,0
|
| 227 |
+
BITB.US,D,20241204,000000,52.23,54.12,51.56,53.95,1770117,0
|
| 228 |
+
BITB.US,D,20241205,000000,56.055,56.56,53.33,53.96,2227801,0
|
| 229 |
+
BITB.US,D,20241206,000000,54.18,55.65,53.75,55.33,1892660,0
|
| 230 |
+
BITB.US,D,20241209,000000,54,54.76,52.32,52.4,1640633,0
|
| 231 |
+
BITB.US,D,20241210,000000,53.41,53.5799,51.33,52.5,1416507,0
|
| 232 |
+
BITB.US,D,20241211,000000,53.76,55.48,53.64,55.22,2147593,0
|
| 233 |
+
BITB.US,D,20241212,000000,55.27,55.9,54.07,54.51,1281731,0
|
| 234 |
+
BITB.US,D,20241213,000000,54.71,55.58,54.33,55.4,1749097,0
|
| 235 |
+
BITB.US,D,20241216,000000,56.85,58.79,56.82,57.65,2285870,0
|
| 236 |
+
BITB.US,D,20241217,000000,58.7,59.07,57.5895,58.14,2020641,0
|
| 237 |
+
BITB.US,D,20241218,000000,57.01,57.19,54.42,54.78,2466953,0
|
| 238 |
+
BITB.US,D,20241219,000000,55.72,55.98,51.98,52.41,2744424,0
|
| 239 |
+
BITB.US,D,20241220,000000,51.77,53.27,51.64,52.51,1727800,0
|
| 240 |
+
BITB.US,D,20241223,000000,51.97,52.015,50.28,50.64,1747516,0
|
| 241 |
+
BITB.US,D,20241224,000000,52.67,53.995,52.5386,53.85,1304362,0
|
| 242 |
+
BITB.US,D,20241226,000000,52.08,52.5937,51.78,52,1545258,0
|
| 243 |
+
BITB.US,D,20241227,000000,52.41,52.48,50.77,51.42,2289416,0
|
| 244 |
+
BITB.US,D,20241230,000000,50.59,51.68,49.65,51.33,2049523,0
|
| 245 |
+
BITB.US,D,20241231,000000,52.13,52.39,50.72,50.85,1288812,0
|
| 246 |
+
BITB.US,D,20250102,000000,52.5,53.31,52.26,53,2103923,0
|
| 247 |
+
BITB.US,D,20250103,000000,52.88,53.96,52.64,53.57,1746690,0
|
| 248 |
+
BITB.US,D,20250106,000000,53.94,55.92,53.8401,55.66,2146361,0
|
| 249 |
+
BITB.US,D,20250107,000000,54.89,54.9276,52.26,52.45,3948987,0
|
| 250 |
+
BITB.US,D,20250108,000000,51.93,52.3,50.3,51.11,1463363,0
|
| 251 |
+
BITB.US,D,20250110,000000,51.39,52.21,50.21,51.59,1442430,0
|
| 252 |
+
BITB.US,D,20250113,000000,49.43,51.05,48.54,50.98,1494681,0
|
| 253 |
+
BITB.US,D,20250114,000000,52.69,52.96,51.89,52.52,853817,0
|
| 254 |
+
BITB.US,D,20250115,000000,53.75,54.89,53.71,54.22,1244406,0
|
| 255 |
+
BITB.US,D,20250116,000000,54.11,54.83,52.95,54.68,861089,0
|
| 256 |
+
BITB.US,D,20250117,000000,56,57.78,55.77,57.08,1806012,0
|
| 257 |
+
BITB.US,D,20250121,000000,57.3,58.42,55.92,57.82,2006720,0
|
| 258 |
+
BITB.US,D,20250122,000000,56.96,57.245,56.24,56.82,789821,0
|
| 259 |
+
BITB.US,D,20250123,000000,55.75,58.2,55.67,56.23,4513472,0
|
| 260 |
+
BITB.US,D,20250124,000000,57.34,58.41,57,57.08,1582536,0
|
| 261 |
+
BITB.US,D,20250127,000000,54.84,55.68,53.77,55.15,1694271,0
|
| 262 |
+
BITB.US,D,20250128,000000,55.8696,56.515,55.07,55.07,925186,0
|
| 263 |
+
BITB.US,D,20250129,000000,55.605,57.1,55.2,56.78,808612,0
|
| 264 |
+
BITB.US,D,20250130,000000,57.15,58.03,57.04,57.05,2094555,0
|
| 265 |
+
BITB.US,D,20250131,000000,57.02,57.79,55.2,55.26,1347567,0
|
| 266 |
+
BITB.US,D,20250203,000000,51.58,55.615,51.4002,55.12,2397448,0
|
| 267 |
+
BITB.US,D,20250204,000000,54.03,54.93,53.35,53.76,1632455,0
|
| 268 |
+
BITB.US,D,20250205,000000,53.795,54.02,52.53,52.97,1074808,0
|
| 269 |
+
BITB.US,D,20250206,000000,53.55,53.89,52.1,52.8,1134662,0
|
| 270 |
+
BITB.US,D,20250207,000000,54.3,54.61,52.05,52.17,2282982,0
|
| 271 |
+
BITB.US,D,20250210,000000,53.2184,53.36,52.73,52.99,797924,0
|
| 272 |
+
BITB.US,D,20250211,000000,52.76,53,51.6054,51.87,865713,0
|
| 273 |
+
BITB.US,D,20250212,000000,51.5158,53.19,51.412,52.82,973810,0
|
| 274 |
+
BITB.US,D,20250213,000000,52.22,52.51,51.82,52.42,861580,0
|
| 275 |
+
BITB.US,D,20250214,000000,52.58,53.93,52.43,53,976495,0
|
| 276 |
+
BITB.US,D,20250218,000000,52.568,52.6,50.77,51.25,1472795,0
|
| 277 |
+
BITB.US,D,20250219,000000,52.455,52.65,51.91,52.35,930172,0
|
| 278 |
+
BITB.US,D,20250220,000000,53.26,53.81,52.68,53.65,1051366,0
|
| 279 |
+
BITB.US,D,20250221,000000,53.95,54.12,51.525,51.63,2176308,0
|
| 280 |
+
BITB.US,D,20250224,000000,51.939,52.14,50.94,51.15,1980353,0
|
| 281 |
+
BITB.US,D,20250225,000000,48.49,48.51,46.65,47.92,4994296,0
|
| 282 |
+
BITB.US,D,20250226,000000,46.665,48.08,44.7,45.89,2762703,0
|
| 283 |
+
BITB.US,D,20250227,000000,46.925,46.98,44.89,45.36,2680012,0
|
| 284 |
+
BITB.US,D,20250228,000000,44.52,46.36,44.12,45.84,2496073,0
|
| 285 |
+
BITB.US,D,20250303,000000,50.73,50.78,46.322,46.79,2114784,0
|
| 286 |
+
BITB.US,D,20250304,000000,45.04,48.365,44.36,47.26,2149659,0
|
| 287 |
+
BITB.US,D,20250305,000000,48.83,49.28,47.65,49.25,1024700,0
|
| 288 |
+
BITB.US,D,20250306,000000,48.955,49.78,47.77,48.47,1322626,0
|
| 289 |
+
BITB.US,D,20250307,000000,48.52,49.61,47.12,47.33,2024242,0
|
| 290 |
+
BITB.US,D,20250310,000000,44.97,45.11,42.0801,42.99,2269522,0
|
| 291 |
+
BITB.US,D,20250311,000000,44.32,45.5,42.99,45.21,1104781,0
|
| 292 |
+
BITB.US,D,20250312,000000,45.28,45.59,43.84,45.12,812550,0
|
| 293 |
+
BITB.US,D,20250313,000000,45.1001,45.23,43.45,43.61,978236,0
|
| 294 |
+
BITB.US,D,20250314,000000,45.38,46.47,45.0001,46.08,1447747,0
|
| 295 |
+
BITB.US,D,20250317,000000,45.14,46.16,44.87,45.99,939815,0
|
| 296 |
+
BITB.US,D,20250318,000000,44.8,44.9,44.12,44.8,1162264,0
|
| 297 |
+
BITB.US,D,20250319,000000,45.68,46.83,45.515,46.55,1052141,0
|
| 298 |
+
BITB.US,D,20250320,000000,46.32,47.085,45.48,45.81,566540,0
|
| 299 |
+
BITB.US,D,20250321,000000,45.52,45.93,45.25,45.68,399145,0
|
| 300 |
+
BITB.US,D,20250324,000000,47.51,48.34,47.49,48.04,674068,0
|
| 301 |
+
BITB.US,D,20250325,000000,47.75,48.109,47.4401,48,591582,0
|
| 302 |
+
BITB.US,D,20250326,000000,47.65,47.855,46.71,47.09,977177,0
|
| 303 |
+
BITB.US,D,20250327,000000,46.98,47.67,46.71,47.38,511904,0
|
| 304 |
+
BITB.US,D,20250328,000000,46.4,46.56,45.45,45.58,533866,0
|
| 305 |
+
BITB.US,D,20250331,000000,44.93,45.665,44.43,44.88,944940,0
|
| 306 |
+
BITB.US,D,20250401,000000,45.47,46.58,44.875,46.27,1575376,0
|
| 307 |
+
BITB.US,D,20250402,000000,46.06,47.584225,46,47.33,1361219,0
|
| 308 |
+
BITB.US,D,20250403,000000,44.58,45.01,44.17,44.59,1073710,0
|
| 309 |
+
BITB.US,D,20250404,000000,44.9179,46.06,44.4825,45.69,1617644,0
|
| 310 |
+
BITB.US,D,20250407,000000,41.8,44.17,41.17,42.43,3134996,0
|
| 311 |
+
BITB.US,D,20250408,000000,43.64,43.7276,41.45,41.75,1527190,0
|
| 312 |
+
BITB.US,D,20250409,000000,41.76,45.17,41.7,44.77,2680302,0
|
| 313 |
+
BITB.US,D,20250410,000000,44.46,44.51,42.63,43.3,1586203,0
|
| 314 |
+
BITB.US,D,20250411,000000,44.735,45.84,44.235,45.65,1381615,0
|
| 315 |
+
BITB.US,D,20250414,000000,46.25,46.72,45.56,46.22,704101,0
|
| 316 |
+
BITB.US,D,20250415,000000,46.75,47.09,45.66,45.74,625344,0
|
| 317 |
+
BITB.US,D,20250416,000000,45.5837,46.555,45.34,45.92,1188956,0
|
| 318 |
+
BITB.US,D,20250417,000000,46.09,46.56,45.58,46.23,793287,0
|
| 319 |
+
BITB.US,D,20250421,000000,47.5,48.25,47.03,47.57,1606406,0
|
| 320 |
+
BITB.US,D,20250422,000000,48.81,50,48.71,49.8,2441760,0
|
| 321 |
+
BITB.US,D,20250423,000000,51.19,51.57,50.05,50.89,1286049,0
|
| 322 |
+
BITB.US,D,20250424,000000,50.5,51.01,50.4,50.96,1138397,0
|
| 323 |
+
BITB.US,D,20250425,000000,51.35,52.22,51.18,51.93,1499637,0
|
| 324 |
+
BITB.US,D,20250428,000000,51.77,51.82,50.86,51.59,889303,0
|
| 325 |
+
BITB.US,D,20250429,000000,51.69,51.97,51.47,51.88,544491,0
|
| 326 |
+
BITB.US,D,20250430,000000,51.3801,51.44,50.54,51.23,920969,0
|
| 327 |
+
BITB.US,D,20250501,000000,52.63,53.12,52.12,52.59,1066019,0
|
| 328 |
+
BITB.US,D,20250502,000000,52.81,53.3298,52.66,52.81,895171,0
|
| 329 |
+
BITB.US,D,20250505,000000,51.225,51.655,50.93,51.31,1319487,0
|
| 330 |
+
BITB.US,D,20250506,000000,50.98,51.785,50.77,51.68,761950,0
|
| 331 |
+
BITB.US,D,20250507,000000,52.64,53.07,52.14,52.38,860507,0
|
| 332 |
+
BITB.US,D,20250508,000000,54.105,55.36,53.92,55.15,1117360,0
|
| 333 |
+
BITB.US,D,20250509,000000,56.09,56.49,55.69,56.18,689844,0
|
| 334 |
+
BITB.US,D,20250512,000000,56.67,56.93,54.81,55.43,1222076,0
|
| 335 |
+
BITB.US,D,20250513,000000,56.5,57.18,55.99,57.07,936100,0
|
| 336 |
+
BITB.US,D,20250514,000000,56.67,56.8154,55.83,56.21,920272,0
|
| 337 |
+
BITB.US,D,20250515,000000,55.8,56.71,55.165,56.13,933329,0
|
| 338 |
+
BITB.US,D,20250516,000000,56.35,56.9599,56.2692,56.64,835198,0
|
| 339 |
+
BITB.US,D,20250519,000000,55.8299,57.475,55.74,57.45,917998,0
|
| 340 |
+
BITB.US,D,20250520,000000,56.96,58.44,56.68,58.31,1283446,0
|
| 341 |
+
BITB.US,D,20250521,000000,57.97,59.83,57.77,59.16,3301752,0
|
| 342 |
+
BITB.US,D,20250522,000000,60.66,60.98,60.14,60.51,1829346,0
|
| 343 |
+
BITB.US,D,20250523,000000,59.2,59.925,58.84,59.2,1625967,0
|
| 344 |
+
BITB.US,D,20250527,000000,60.17,60.335,59.19,59.9,1717322,0
|
| 345 |
+
BITB.US,D,20250528,000000,59.215,59.36,58.195,58.22,1276623,0
|
| 346 |
+
BITB.US,D,20250529,000000,58.98,58.98,57.41,57.45,2468715,0
|
| 347 |
+
BITB.US,D,20250530,000000,57.4843,57.69,56.38,56.93,1154107,0
|
| 348 |
+
BITB.US,D,20250602,000000,56.59,57.02,56.395,56.86,898502,0
|
| 349 |
+
BITB.US,D,20250603,000000,57.41,58.17,57.18,57.82,1388186,0
|
| 350 |
+
BITB.US,D,20250604,000000,57.112,57.45,56.68,57.14,701300,0
|
| 351 |
+
BITB.US,D,20250605,000000,57.56,57.59,55.28,55.44,2116692,0
|
| 352 |
+
BITB.US,D,20250606,000000,56.58,57.395,56.555,56.76,957640,0
|
| 353 |
+
BITB.US,D,20250609,000000,58.54,59.22,58.22,59.14,1562693,0
|
| 354 |
+
BITB.US,D,20250610,000000,59.73,60.08,58.95,59.6,1303341,0
|
| 355 |
+
BITB.US,D,20250611,000000,59.73,60.1,58.98,59.21,735056,0
|
| 356 |
+
BITB.US,D,20250612,000000,58.08,59.03,57.955,58.11,1331074,0
|
| 357 |
+
BITB.US,D,20250613,000000,57.0496,57.72,56.67,57.22,1333527,0
|
| 358 |
+
BITB.US,D,20250616,000000,58.015,59.3,57.94,59.16,1090520,0
|
| 359 |
+
BITB.US,D,20250617,000000,57.47,57.56,56.23,56.98,1213871,0
|
| 360 |
+
BITB.US,D,20250618,000000,56.54,57.335,56.33,56.52,1208943,0
|
| 361 |
+
BITB.US,D,20250620,000000,57.71,57.7605,55.7,56.22,1328247,0
|
| 362 |
+
BITB.US,D,20250623,000000,55.05,56.25,54.24,56.2,1307830,0
|
| 363 |
+
BITB.US,D,20250624,000000,57.24,57.87,57.04,57.49,1029413,0
|
| 364 |
+
BITB.US,D,20250625,000000,58.725,58.89,58.15,58.66,1163036,0
|
| 365 |
+
BITB.US,D,20250626,000000,58.33,58.65,58.01,58.53,1029954,0
|
| 366 |
+
BITB.US,D,20250627,000000,58.1,58.64,57.92,58.14,1199923,0
|
| 367 |
+
BITB.US,D,20250630,000000,58.69,58.7,58.05,58.59,1296527,0
|
| 368 |
+
BITB.US,D,20250701,000000,58.01,58.3125,57.31,57.32,1517087,0
|
| 369 |
+
BITB.US,D,20250702,000000,58.52,59.78,58.445,59.74,2362124,0
|
| 370 |
+
BITB.US,D,20250703,000000,59.54,60.23,59.38,59.48,1113057,0
|
| 371 |
+
BITB.US,D,20250707,000000,58.99,59.13,58.46,58.78,1188436,0
|
| 372 |
+
BITB.US,D,20250708,000000,59.26,59.44,58.78,59.18,1182639,0
|
| 373 |
+
BITB.US,D,20250709,000000,59.65,61.02,59.02,60.86,1627501,0
|
| 374 |
+
BITB.US,D,20250710,000000,60.445,62.01,60.13,61.74,1775019,0
|
| 375 |
+
BITB.US,D,20250711,000000,64.04,64.3648,63.49,64.31,1982770,0
|
| 376 |
+
BITB.US,D,20250714,000000,66.27,66.49,64.86,65.25,1702122,0
|
| 377 |
+
BITB.US,D,20250715,000000,64.05,64.51,62.99,63.36,2719164,0
|
| 378 |
+
BITB.US,D,20250716,000000,64.66,65.29,64.3148,64.92,1823493,0
|
| 379 |
+
BITB.US,D,20250717,000000,64.165,65.29,63.9707,64.76,844526,0
|
| 380 |
+
BITB.US,D,20250718,000000,64.66,64.93,63.75,63.87,1753147,0
|
| 381 |
+
BITB.US,D,20250721,000000,64.36,64.9,63.43,63.53,1835006,0
|
| 382 |
+
BITB.US,D,20250722,000000,64.89,65.4587,63.98,64.92,1754435,0
|
| 383 |
+
BITB.US,D,20250723,000000,64.25,64.62,63.83,64.43,1221659,0
|
| 384 |
+
BITB.US,D,20250724,000000,64.6,65.06,64.11,64.78,1465160,0
|
| 385 |
+
BITB.US,D,20250725,000000,63.23,63.71,62.57,63.57,1436031,0
|
| 386 |
+
BITB.US,D,20250728,000000,64.5313,64.82,63.87,64.22,1426308,0
|
| 387 |
+
BITB.US,D,20250729,000000,64.73,64.77,63.58,63.91,1502290,0
|
| 388 |
+
BITB.US,D,20250730,000000,63.94,64.66,62.95,63.56,2176403,0
|
| 389 |
+
BITB.US,D,20250731,000000,64.26,64.69,63.46,63.49,1699038,0
|
| 390 |
+
BITB.US,D,20250801,000000,62.86,62.96,61.455,61.51,3277187,0
|
| 391 |
+
BITB.US,D,20250804,000000,62.08,62.96,62.03,62.42,997049,0
|
| 392 |
+
BITB.US,D,20250805,000000,62.1,62.34,61.25,61.85,1060270,0
|
| 393 |
+
BITB.US,D,20250806,000000,61.99,62.98,61.76,62.72,1358552,0
|
| 394 |
+
BITB.US,D,20250807,000000,63.355,64.0299,62.94,63.98,1933500,0
|
| 395 |
+
BITB.US,D,20250808,000000,63.55,63.85,63.04,63.36,1303828,0
|
| 396 |
+
BITB.US,D,20250811,000000,65.01,65.7251,64.52,64.76,1391027,0
|
| 397 |
+
BITB.US,D,20250812,000000,64.86,65.4,64.51,65.09,1199283,0
|
| 398 |
+
BITB.US,D,20250813,000000,65.63,66.9,65.34,66.87,1956544,0
|
| 399 |
+
BITB.US,D,20250814,000000,64.3,64.97,63.74,64.19,2390995,0
|
| 400 |
+
BITB.US,D,20250815,000000,64.45,64.51,63.545,63.63,1080651,0
|
| 401 |
+
BITB.US,D,20250818,000000,62.91,63.55,62.45,63.26,985593,0
|
| 402 |
+
BITB.US,D,20250819,000000,62.98,63.02,61.25,61.49,1733901,0
|
| 403 |
+
BITB.US,D,20250820,000000,61.6589,62.23,61.07,62.15,1176429,0
|
| 404 |
+
BITB.US,D,20250821,000000,61.63,62.01,60.87,60.98,1167644,0
|
| 405 |
+
BITB.US,D,20250822,000000,61.06,63.91,60.855,63.47,2680216,0
|
| 406 |
+
BITB.US,D,20250825,000000,60.73,61.47,60.13,60.27,1389466,0
|
| 407 |
+
BITB.US,D,20250826,000000,59.732,60.485,59.4903,60.45,1476978,0
|
| 408 |
+
BITB.US,D,20250827,000000,60.56,61.29,60.39,60.97,986771,0
|
| 409 |
+
BITB.US,D,20250828,000000,61.48,61.63,60.87,60.9,1013686,0
|
| 410 |
+
BITB.US,D,20250829,000000,60.07,60.13,58.7,58.87,1846766,0
|
| 411 |
+
BITB.US,D,20250902,000000,59.49,60.82,59.31,60.26,1700964,0
|
| 412 |
+
BITB.US,D,20250903,000000,60.61,61.26,60.45,61.05,1134755,0
|
| 413 |
+
BITB.US,D,20250904,000000,60.25,60.3,59.45,59.72,1306825,0
|
| 414 |
+
BITB.US,D,20250905,000000,61.43,61.62,59.925,60.71,1850775,0
|
| 415 |
+
BITB.US,D,20250908,000000,61.05,61.45,60.85,60.98,1183672,0
|
| 416 |
+
BITB.US,D,20250909,000000,61.38,61.46,60.23,60.57,1152419,0
|
| 417 |
+
BITB.US,D,20250910,000000,61.85,62.26,61.55,61.81,1665819,0
|
| 418 |
+
BITB.US,D,20250911,000000,61.8897,62.42,61.83,62.3,1191069,0
|
| 419 |
+
BITB.US,D,20250912,000000,62.59,63.61,62.47,63.6,1035089,0
|
| 420 |
+
BITB.US,D,20250915,000000,62.5919,62.86,62.2,62.73,1206038,0
|
| 421 |
+
BITB.US,D,20250916,000000,62.78,63.63,62.39,63.57,876155,0
|
| 422 |
+
BITB.US,D,20250917,000000,63.24,63.29,62.37,62.91,1930569,0
|
| 423 |
+
BITB.US,D,20250918,000000,63.905,64.17,63.66,63.94,1538168,0
|
| 424 |
+
BITB.US,D,20250919,000000,63.24,63.4,62.595,62.61,1484314,0
|
| 425 |
+
BITB.US,D,20250922,000000,61.44,61.732,60.89,61,819474,0
|
| 426 |
+
BITB.US,D,20250923,000000,61.43,61.625,60.66,60.72,593822,0
|
| 427 |
+
BITB.US,D,20250924,000000,61.51,62.01,61.36,61.71,606856,0
|
| 428 |
+
BITB.US,D,20250925,000000,60.72,60.76,59.02,59.46,2459363,0
|
| 429 |
+
BITB.US,D,20250926,000000,59.38,60,59.1,59.37,1240488,0
|
| 430 |
+
BITB.US,D,20250929,000000,61.04,62.28,60.98,62.24,2183181,0
|
| 431 |
+
BITB.US,D,20250930,000000,61.67,62.3351,61.375,62.22,1257754,0
|
| 432 |
+
BITB.US,D,20251001,000000,63.4899,64.35,63.35,63.92,1706172,0
|
| 433 |
+
BITB.US,D,20251002,000000,64.88,65.89,64.53,65.8,1539141,0
|
| 434 |
+
BITB.US,D,20251003,000000,65.64,67.48,65.28,66.82,1953007,0
|
| 435 |
+
BITB.US,D,20251006,000000,67.9682,68.74,67.69,68.27,1857855,0
|
| 436 |
+
BITB.US,D,20251007,000000,67.941,67.95,65.6,66.14,2662329,0
|
| 437 |
+
BITB.US,D,20251008,000000,66.64,67.55,66.2,67.12,1512792,0
|
| 438 |
+
BITB.US,D,20251009,000000,67.12,67.16,65.09,65.83,2178816,0
|
| 439 |
+
BITB.US,D,20251010,000000,66.39,66.68,63.03,63.4,4039492,0
|
| 440 |
+
BITB.US,D,20251013,000000,62.21,63.08,61.91,63.05,2724368,0
|
| 441 |
+
BITB.US,D,20251014,000000,60.24,61.8,59.74,61.25,3269527,0
|
| 442 |
+
BITB.US,D,20251015,000000,60.61,61.05,59.87,60.52,1657844,0
|
| 443 |
+
BITB.US,D,20251016,000000,60.44,60.63,58.48,58.86,4161870,0
|
| 444 |
+
BITB.US,D,20251017,000000,57.355,58.445,56.845,57.88,3966080,0
|
| 445 |
+
BITB.US,D,20251020,000000,60.22,60.76,59.73,60.29,2062054,0
|
| 446 |
+
BITB.US,D,20251021,000000,59.13,62.03,58.83,60.84,3319182,0
|
| 447 |
+
BITB.US,D,20251022,000000,58.82,59.35,58.43,58.6,2530405,0
|
| 448 |
+
BITB.US,D,20251023,000000,59.35,60.55,59.11,59.94,1723852,0
|
| 449 |
+
BITB.US,D,20251024,000000,60.49,60.56,59.68,60.16,1540532,0
|
| 450 |
+
BITB.US,D,20251027,000000,62.61,62.96,62.26,62.52,1166018,0
|
| 451 |
+
BITB.US,D,20251028,000000,62.58,63.16,61.71,61.81,1785051,0
|
| 452 |
+
BITB.US,D,20251029,000000,61.77,61.78,59.4,60.12,4719271,0
|
| 453 |
+
BITB.US,D,20251030,000000,58.945,59,57.74,57.83,3815056,0
|
| 454 |
+
BITB.US,D,20251031,000000,59.72,60.38,59.03,59.67,2427606,0
|
| 455 |
+
BITB.US,D,20251103,000000,58.45,58.78,57.25,57.98,2569059,0
|
| 456 |
+
BITB.US,D,20251104,000000,56.352,56.98,54.11,54.77,4692599,0
|
| 457 |
+
BITB.US,D,20251105,000000,55.8,56.88,55.55,56.48,2577339,0
|
| 458 |
+
BITB.US,D,20251106,000000,55.915,55.97,54.54,54.85,2968109,0
|
| 459 |
+
BITB.US,D,20251107,000000,54.47,56.47,53.99,56.39,2813872,0
|
| 460 |
+
BITB.US,D,20251110,000000,57.75,57.79,56.9,57.63,1694910,0
|
| 461 |
+
BITB.US,D,20251111,000000,56.81,56.9,55.795,55.88,1477550,0
|
| 462 |
+
BITB.US,D,20251112,000000,56.99,57.03,54.8,55.2,3107421,0
|
| 463 |
+
BITB.US,D,20251113,000000,55.71,56.24,53.18,53.25,4476727,0
|
| 464 |
+
BITB.US,D,20251114,000000,51.8,52.94,51.145,51.24,3288066,0
|
| 465 |
+
BITB.US,D,20251117,000000,51.13,52.16,49.54,49.92,6915544,0
|
| 466 |
+
BITB.US,D,20251118,000000,49.83,50.99,49.42,50.44,3223020,0
|
| 467 |
+
BITB.US,D,20251119,000000,49.515,50.19,48.05,48.62,4790331,0
|
| 468 |
+
BITB.US,D,20251120,000000,49.675,49.78,46.71,46.91,4099524,0
|
| 469 |
+
BITB.US,D,20251121,000000,45.46,46.4937,44.71,45.95,7123618,0
|
| 470 |
+
BITB.US,D,20251124,000000,46.69,48.5,46.31,48.45,3076233,0
|
| 471 |
+
BITB.US,D,20251125,000000,47.375,47.87,46.79,47.48,4142539,0
|
| 472 |
+
BITB.US,D,20251126,000000,47.43,49.14,47.09,48.86,2084422,0
|
| 473 |
+
BITB.US,D,20251128,000000,50.585,50.65,49.07,49.32,1589463,0
|
| 474 |
+
BITB.US,D,20251201,000000,46.88,47.11,45.56,46.47,3811966,0
|
| 475 |
+
BITB.US,D,20251202,000000,48.2,50.18,48.05,49.5,3171951,0
|
| 476 |
+
BITB.US,D,20251203,000000,50.34,50.94,49.9,50.52,2108986,0
|
| 477 |
+
BITB.US,D,20251204,000000,50.41,50.69,49.41,50.3,2222120,0
|
| 478 |
+
BITB.US,D,20251205,000000,49.18,49.73,47.92,48.55,2344454,0
|
| 479 |
+
BITB.US,D,20251208,000000,49.655,49.875,48.71,49.37,1694332,0
|
| 480 |
+
BITB.US,D,20251209,000000,49.07,51.455,48.925,50.6,2014943,0
|
| 481 |
+
BITB.US,D,20251210,000000,50,51.38,49.78,50.29,2243812,0
|
| 482 |
+
BITB.US,D,20251211,000000,49,49.91,48.52,49.89,3200430,0
|
| 483 |
+
BITB.US,D,20251212,000000,50.07,50.355,48.62,49.04,2336151,0
|
| 484 |
+
BITB.US,D,20251215,000000,48.57,48.84,46.26,46.61,3041697,0
|
| 485 |
+
BITB.US,D,20251216,000000,47.35,47.86,47.18,47.59,4157804,0
|
| 486 |
+
BITB.US,D,20251217,000000,47.64,49.09,46.33,46.63,2439845,0
|
| 487 |
+
BITB.US,D,20251218,000000,48.1,48.52,45.855,45.93,4174733,0
|
| 488 |
+
BITB.US,D,20251219,000000,47.825,48.57,47.16,47.8,2797050,0
|
| 489 |
+
BITB.US,D,20251222,000000,48.865,49.13,47.725,47.97,2628685,0
|
| 490 |
+
BITB.US,D,20251223,000000,47.58,47.98,47.02,47.61,2818224,0
|
| 491 |
+
BITB.US,D,20251224,000000,47.3769,47.6,46.91,47.4,941155,0
|
| 492 |
+
BITB.US,D,20251226,000000,48.34,48.3735,47.04,47.54,2082668,0
|
| 493 |
+
BITB.US,D,20251229,000000,47.52,47.88,47.25,47.31,1451077,0
|
| 494 |
+
BITB.US,D,20251230,000000,47.86,48.58,47.7,47.73,2955163,0
|
| 495 |
+
BITB.US,D,20251231,000000,48.29,48.3099,47.32,47.56,2615513,0
|
| 496 |
+
BITB.US,D,20260102,000000,48.25,49.47,48.05,48.8,4694479,0
|
| 497 |
+
BITB.US,D,20260105,000000,50.42,51.53,50.19,51.21,5041582,0
|
| 498 |
+
BITB.US,D,20260106,000000,51.255,51.29,49.55,50.25,3607950,0
|
| 499 |
+
BITB.US,D,20260107,000000,49.68,50.03,49.205,49.41,3374005,0
|
| 500 |
+
BITB.US,D,20260108,000000,48.625,49.665,48.45,49.35,1763321,0
|
| 501 |
+
BITB.US,D,20260109,000000,49.185,49.98,48.758,49,2398965,0
|
| 502 |
+
BITB.US,D,20260112,000000,48.97,50.155,48.94,49.69,3214436,0
|
| 503 |
+
BITB.US,D,20260113,000000,50.16,51.385,50.02,51.34,2691076,0
|
| 504 |
+
BITB.US,D,20260114,000000,51.96,53.24,51.815,53.08,3069988,0
|
| 505 |
+
BITB.US,D,20260115,000000,52.572,52.72,51.66,51.72,2454891,0
|
| 506 |
+
BITB.US,D,20260116,000000,52.03,52.07,51.19,51.9,2908558,0
|
| 507 |
+
BITB.US,D,20260120,000000,49.36,49.59,48.42,48.63,3229281,0
|
| 508 |
+
BITB.US,D,20260121,000000,48.615,49.16,47.34,48.95,3357717,0
|
| 509 |
+
BITB.US,D,20260122,000000,48.6,48.83,48.02,48.55,1718698,0
|
| 510 |
+
BITB.US,D,20260123,000000,48.665,49.52,48.0466,48.59,1744017,0
|
| 511 |
+
BITB.US,D,20260126,000000,47.61,48.245,47.26,47.55,2051088,0
|
| 512 |
+
BITB.US,D,20260127,000000,47.9,48.57,47.36,48.51,2543917,0
|
| 513 |
+
BITB.US,D,20260128,000000,48.83,49.16,48.24,48.38,2342836,0
|
| 514 |
+
BITB.US,D,20260129,000000,47.71,47.71,45.18,45.67,5338429,0
|
| 515 |
+
BITB.US,D,20260130,000000,45.01,45.945,44.435,45.51,4583024,0
|
| 516 |
+
BITB.US,D,20260202,000000,42.39,43.11,42.135,42.34,7378791,0
|
| 517 |
+
BITB.US,D,20260203,000000,42.59,42.59,39.58,41.47,10223110,0
|
| 518 |
+
BITB.US,D,20260204,000000,40.84,41.1,39.1,39.84,4511773,0
|
| 519 |
+
BITB.US,D,20260205,000000,38.02,38.45,33.81,34.56,11785739,0
|
| 520 |
+
BITB.US,D,20260206,000000,36.43,38.85,36.42,38.04,4362092,0
|
| 521 |
+
BITB.US,D,20260209,000000,37.47,38.64,37.18,38.44,4309129,0
|
| 522 |
+
BITB.US,D,20260210,000000,37.58,38.01,36.87,37.35,3701436,0
|
| 523 |
+
BITB.US,D,20260211,000000,36.92,37.06,35.69,36.69,2962378,0
|
| 524 |
+
BITB.US,D,20260212,000000,36.9,37.09,35.35,35.5,3632441,0
|
| 525 |
+
BITB.US,D,20260213,000000,36.55,37.72,36.3,37.35,3604272,0
|
| 526 |
+
BITB.US,D,20260217,000000,36.945,37.0603,36.16,36.79,3013113,0
|
| 527 |
+
BITB.US,D,20260218,000000,36.42,37.12,35.75,35.96,2563348,0
|
daily/us/nyse etfs/1/bitc.us.txt
ADDED
|
@@ -0,0 +1,731 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BITC.US,D,20230322,000000,16.9717,17.2182,15.9275,15.9275,16508,0
|
| 3 |
+
BITC.US,D,20230323,000000,16.3866,17.2049,16.3865,16.9787,3219.55,0
|
| 4 |
+
BITC.US,D,20230324,000000,16.7192,16.7359,16.3933,16.6138,9747.33,0
|
| 5 |
+
BITC.US,D,20230327,000000,16.6261,17.0902,15.9009,16.1175,3840.31,0
|
| 6 |
+
BITC.US,D,20230328,000000,16.0465,16.36,16.0465,16.36,2873.84,0
|
| 7 |
+
BITC.US,D,20230329,000000,16.9122,16.9827,16.8989,16.9517,2884.37,0
|
| 8 |
+
BITC.US,D,20230330,000000,17.0785,17.0785,16.513,16.6816,8977.77,0
|
| 9 |
+
BITC.US,D,20230331,000000,16.9055,17.0984,16.9055,17.0008,2679.95,0
|
| 10 |
+
BITC.US,D,20230403,000000,16.8856,16.8856,16.7057,16.7057,1678.91,0
|
| 11 |
+
BITC.US,D,20230404,000000,16.7658,16.7924,16.6993,16.7616,1409.86,0
|
| 12 |
+
BITC.US,D,20230405,000000,16.6185,16.7991,16.6185,16.7725,2439.46,0
|
| 13 |
+
BITC.US,D,20230406,000000,16.6408,16.6408,16.6408,16.6408,392.298,0
|
| 14 |
+
BITC.US,D,20230410,000000,17.0785,17.4976,16.819,17.3713,10590.5,0
|
| 15 |
+
BITC.US,D,20230411,000000,17.9634,18.1363,17.8902,17.9193,5888.98,0
|
| 16 |
+
BITC.US,D,20230412,000000,17.9035,17.9168,17.7064,17.7064,2084.74,0
|
| 17 |
+
BITC.US,D,20230413,000000,18.0403,18.0403,18.0403,18.0403,380.273,0
|
| 18 |
+
BITC.US,D,20230414,000000,17.9301,18.0075,17.9301,18.0075,210.428,0
|
| 19 |
+
BITC.US,D,20230417,000000,17.4178,17.5243,17.4178,17.4847,2879.86,0
|
| 20 |
+
BITC.US,D,20230418,000000,17.97,17.97,17.8627,17.9275,1832.22,0
|
| 21 |
+
BITC.US,D,20230419,000000,17.2915,17.3234,17.2915,17.3234,557.634,0
|
| 22 |
+
BITC.US,D,20230420,000000,16.7393,16.7393,16.6458,16.6458,523.064,0
|
| 23 |
+
BITC.US,D,20230421,000000,16.7259,16.7259,16.1091,16.1091,3090.28,0
|
| 24 |
+
BITC.US,D,20230424,000000,16.1537,16.3187,16.1537,16.1708,1985.54,0
|
| 25 |
+
BITC.US,D,20230425,000000,16.187,16.3298,16.1671,16.3298,1752.56,0
|
| 26 |
+
BITC.US,D,20230426,000000,17.6174,17.6174,16.5064,16.5064,7467.19,0
|
| 27 |
+
BITC.US,D,20230427,000000,15.0027,17.5781,14.6035,17.5781,2929.46,0
|
| 28 |
+
BITC.US,D,20230428,000000,17.145,17.3183,17.145,17.3183,787.602,0
|
| 29 |
+
BITC.US,D,20230501,000000,16.8789,16.8789,16.4034,16.4034,2800.19,0
|
| 30 |
+
BITC.US,D,20230502,000000,16.5855,17.0386,16.5855,16.9446,9929.2,0
|
| 31 |
+
BITC.US,D,20230503,000000,16.7059,16.9122,16.6727,16.6906,1791.64,0
|
| 32 |
+
BITC.US,D,20230504,000000,17.0585,17.0585,17.0047,17.0371,1802.16,0
|
| 33 |
+
BITC.US,D,20230505,000000,17.1317,17.4844,17.1317,17.4844,1200.94,0
|
| 34 |
+
BITC.US,D,20230508,000000,16.4332,16.4332,16.089,16.089,429.874,0
|
| 35 |
+
BITC.US,D,20230509,000000,16.2069,16.3071,16.2069,16.3071,918.369,0
|
| 36 |
+
BITC.US,D,20230510,000000,16.6061,16.6261,16.3244,16.3244,2281.64,0
|
| 37 |
+
BITC.US,D,20230511,000000,15.9674,15.9674,15.7947,15.7947,299.108,0
|
| 38 |
+
BITC.US,D,20230512,000000,15.6144,15.6144,15.3687,15.5449,449.414,0
|
| 39 |
+
BITC.US,D,20230515,000000,16.187,16.187,16.1567,16.1567,339.691,0
|
| 40 |
+
BITC.US,D,20230516,000000,15.8608,15.8608,15.8608,15.8608,102.208,0
|
| 41 |
+
BITC.US,D,20230517,000000,14.9828,16.1601,13.5524,16.1601,4243.13,0
|
| 42 |
+
BITC.US,D,20230518,000000,15.7436,15.7436,15.7436,15.7436,15.0305,0
|
| 43 |
+
BITC.US,D,20230519,000000,15.8377,15.9874,15.7679,15.8047,4835.34,0
|
| 44 |
+
BITC.US,D,20230522,000000,15.9009,15.9009,15.8078,15.8311,3353.32,0
|
| 45 |
+
BITC.US,D,20230523,000000,16.0739,16.0739,16.0495,16.0495,153.312,0
|
| 46 |
+
BITC.US,D,20230524,000000,15.4631,15.4631,15.4631,15.4631,30.0611,0
|
| 47 |
+
BITC.US,D,20230525,000000,15.4951,15.5882,15.4951,15.5369,589.199,0
|
| 48 |
+
BITC.US,D,20230526,000000,15.763,15.763,15.7507,15.7507,386.286,0
|
| 49 |
+
BITC.US,D,20230530,000000,16.4034,16.4034,16.4034,16.4034,157.821,0
|
| 50 |
+
BITC.US,D,20230531,000000,15.8883,15.8883,15.8883,15.8883,260.029,0
|
| 51 |
+
BITC.US,D,20230601,000000,15.8377,15.8565,15.775,15.775,895.823,0
|
| 52 |
+
BITC.US,D,20230602,000000,16.0805,16.0828,16.0784,16.0784,1062.66,0
|
| 53 |
+
BITC.US,D,20230605,000000,15.515,15.515,15.0228,15.0228,1197.93,0
|
| 54 |
+
BITC.US,D,20230606,000000,15.3088,15.9751,15.3088,15.9751,1315.17,0
|
| 55 |
+
BITC.US,D,20230607,000000,15.6275,15.6275,15.4818,15.5831,499.015,0
|
| 56 |
+
BITC.US,D,20230608,000000,15.5816,15.5975,15.5816,15.5975,1005.54,0
|
| 57 |
+
BITC.US,D,20230609,000000,15.5816,15.5926,15.492,15.492,5042.76,0
|
| 58 |
+
BITC.US,D,20230612,000000,15.2024,15.2024,15.1158,15.1648,3673.47,0
|
| 59 |
+
BITC.US,D,20230613,000000,15.3021,15.3287,15.1225,15.1846,1770.6,0
|
| 60 |
+
BITC.US,D,20230614,000000,15.1687,15.1687,15.1687,15.1687,252.513,0
|
| 61 |
+
BITC.US,D,20230615,000000,14.6103,14.9132,14.6102,14.9132,547.113,0
|
| 62 |
+
BITC.US,D,20230616,000000,15.0426,15.4797,15.0426,15.4797,4641.44,0
|
| 63 |
+
BITC.US,D,20230620,000000,16.0339,16.5411,16.0339,16.5411,3028.66,0
|
| 64 |
+
BITC.US,D,20230621,000000,17.185,17.8104,17.1583,17.771,6844.93,0
|
| 65 |
+
BITC.US,D,20230622,000000,17.9035,17.9035,17.4711,17.7743,1672.9,0
|
| 66 |
+
BITC.US,D,20230623,000000,17.7431,18.4191,17.7431,18.2579,5128.43,0
|
| 67 |
+
BITC.US,D,20230626,000000,17.9434,17.9434,17.746,17.8369,4195.03,0
|
| 68 |
+
BITC.US,D,20230627,000000,18.0631,18.2222,17.9634,18.0688,14457.9,0
|
| 69 |
+
BITC.US,D,20230628,000000,17.7771,17.9368,17.7039,17.7308,3347.31,0
|
| 70 |
+
BITC.US,D,20230629,000000,18.1098,18.1762,17.9967,18.0631,15971.5,0
|
| 71 |
+
BITC.US,D,20230630,000000,17.7106,18.0366,17.5908,17.8503,3975.59,0
|
| 72 |
+
BITC.US,D,20230703,000000,17.99,18.336,17.99,18.272,3870.37,0
|
| 73 |
+
BITC.US,D,20230705,000000,17.7892,17.8659,17.7704,17.8659,1740.54,0
|
| 74 |
+
BITC.US,D,20230706,000000,17.7444,17.7498,17.638,17.7437,3324.76,0
|
| 75 |
+
BITC.US,D,20230707,000000,17.67,17.6731,17.6573,17.6731,1549.65,0
|
| 76 |
+
BITC.US,D,20230710,000000,17.7438,18.0643,17.7437,18.0643,913.859,0
|
| 77 |
+
BITC.US,D,20230711,000000,17.7778,17.8968,17.7778,17.8967,1857.78,0
|
| 78 |
+
BITC.US,D,20230712,000000,18.0366,18.0539,17.7014,17.7014,10166.6,0
|
| 79 |
+
BITC.US,D,20230713,000000,17.9434,18.6229,17.9434,18.5555,6750.23,0
|
| 80 |
+
BITC.US,D,20230714,000000,18.2561,18.296,17.5878,17.5878,4555.77,0
|
| 81 |
+
BITC.US,D,20230717,000000,17.6939,17.6939,17.4311,17.4438,2588.26,0
|
| 82 |
+
BITC.US,D,20230718,000000,17.4697,17.4697,17.3462,17.3462,1375.29,0
|
| 83 |
+
BITC.US,D,20230719,000000,17.4584,17.5393,17.4584,17.5393,2699.49,0
|
| 84 |
+
BITC.US,D,20230720,000000,17.3706,17.3713,17.2981,17.3513,8131.54,0
|
| 85 |
+
BITC.US,D,20230721,000000,17.338,17.3803,17.338,17.3803,422.359,0
|
| 86 |
+
BITC.US,D,20230724,000000,16.8323,16.9195,16.8323,16.9195,1812.68,0
|
| 87 |
+
BITC.US,D,20230725,000000,16.9388,17.0719,16.9388,16.9912,1307.66,0
|
| 88 |
+
BITC.US,D,20230726,000000,17.1051,17.1051,17.0148,17.0719,3357.83,0
|
| 89 |
+
BITC.US,D,20230727,000000,17.1251,17.171,16.8695,16.8695,2469.52,0
|
| 90 |
+
BITC.US,D,20230728,000000,16.9122,17.0085,16.9122,17.0085,1031.09,0
|
| 91 |
+
BITC.US,D,20230731,000000,16.8989,16.9734,16.8989,16.9144,4569.29,0
|
| 92 |
+
BITC.US,D,20230801,000000,16.9288,16.9747,16.9288,16.9747,554.628,0
|
| 93 |
+
BITC.US,D,20230802,000000,17.0486,17.0486,16.874,16.874,1564.68,0
|
| 94 |
+
BITC.US,D,20230803,000000,16.9522,16.9522,16.9522,16.9522,157.821,0
|
| 95 |
+
BITC.US,D,20230804,000000,16.9128,16.9128,16.7786,16.7786,189.385,0
|
| 96 |
+
BITC.US,D,20230807,000000,16.8338,16.8338,16.8338,16.8338,115.735,0
|
| 97 |
+
BITC.US,D,20230808,000000,17.2548,17.316,17.2548,17.316,2924.95,0
|
| 98 |
+
BITC.US,D,20230809,000000,17.2981,17.2981,17.0254,17.0254,369.752,0
|
| 99 |
+
BITC.US,D,20230810,000000,17.0785,17.0785,17.012,17.012,514.046,0
|
| 100 |
+
BITC.US,D,20230811,000000,16.989,16.989,16.989,16.989,266.041,0
|
| 101 |
+
BITC.US,D,20230814,000000,17.1444,17.1444,16.9462,16.9462,174.354,0
|
| 102 |
+
BITC.US,D,20230815,000000,16.8606,16.8606,16.8606,16.8606,96.1957,0
|
| 103 |
+
BITC.US,D,20230816,000000,16.8222,16.8222,16.8222,16.8222,31.5642,0
|
| 104 |
+
BITC.US,D,20230817,000000,16.0506,16.1267,16.0206,16.0992,3178.96,0
|
| 105 |
+
BITC.US,D,20230818,000000,15.2156,15.2156,15.0682,15.0682,692.91,0
|
| 106 |
+
BITC.US,D,20230821,000000,15.0027,15.0802,14.9894,15.0802,1306.15,0
|
| 107 |
+
BITC.US,D,20230822,000000,14.9295,14.9628,14.8799,14.8799,375.764,0
|
| 108 |
+
BITC.US,D,20230823,000000,14.9954,15.3673,14.9628,15.3673,2684.46,0
|
| 109 |
+
BITC.US,D,20230824,000000,14.9695,14.9771,14.9695,14.9771,211.931,0
|
| 110 |
+
BITC.US,D,20230825,000000,14.9163,14.9363,14.9163,14.9363,326.163,0
|
| 111 |
+
BITC.US,D,20230828,000000,14.9961,14.9961,14.923,14.923,831.191,0
|
| 112 |
+
BITC.US,D,20230829,000000,15.0021,16.1198,15.0021,16.0406,3267.65,0
|
| 113 |
+
BITC.US,D,20230830,000000,15.5889,15.6481,15.5788,15.6215,2383.85,0
|
| 114 |
+
BITC.US,D,20230831,000000,15.0123,15.0123,15.0123,15.0123,136.778,0
|
| 115 |
+
BITC.US,D,20230901,000000,14.7765,14.7765,14.688,14.6889,599.72,0
|
| 116 |
+
BITC.US,D,20230905,000000,14.7599,14.7632,14.6568,14.6894,1721,0
|
| 117 |
+
BITC.US,D,20230906,000000,14.7632,14.7632,14.6561,14.6561,372.758,0
|
| 118 |
+
BITC.US,D,20230907,000000,14.8032,14.8032,14.7964,14.7964,324.66,0
|
| 119 |
+
BITC.US,D,20230908,000000,14.7822,14.7822,14.7822,14.7822,169.845,0
|
| 120 |
+
BITC.US,D,20230911,000000,14.272,14.272,14.272,14.272,112.729,0
|
| 121 |
+
BITC.US,D,20230912,000000,14.8297,15.0294,14.8297,14.8718,16533.6,0
|
| 122 |
+
BITC.US,D,20230913,000000,14.911,14.911,14.911,14.911,108.22,0
|
| 123 |
+
BITC.US,D,20230914,000000,15.1431,15.2063,15.1431,15.2063,432.88,0
|
| 124 |
+
BITC.US,D,20230915,000000,15.1025,15.1025,15.0626,15.0626,646.315,0
|
| 125 |
+
BITC.US,D,20230918,000000,15.5682,15.5682,15.2755,15.3509,942.417,0
|
| 126 |
+
BITC.US,D,20230919,000000,15.6348,15.6348,15.5666,15.5666,453.923,0
|
| 127 |
+
BITC.US,D,20230920,000000,15.4884,15.4884,15.3287,15.407,1788.64,0
|
| 128 |
+
BITC.US,D,20230921,000000,15.2199,15.2199,15.2199,15.2199,42.0856,0
|
| 129 |
+
BITC.US,D,20230922,000000,15.1824,15.192,15.1824,15.192,423.862,0
|
| 130 |
+
BITC.US,D,20230925,000000,15.0523,15.0523,15.0523,15.0523,317.145,0
|
| 131 |
+
BITC.US,D,20230926,000000,14.9574,14.9574,14.9574,14.9574,36.0734,0
|
| 132 |
+
BITC.US,D,20230927,000000,15.0959,15.0959,14.9135,14.9135,589.199,0
|
| 133 |
+
BITC.US,D,20230928,000000,15.1624,15.4964,15.1624,15.4964,512.543,0
|
| 134 |
+
BITC.US,D,20230929,000000,15.4485,15.4485,15.3457,15.365,321.654,0
|
| 135 |
+
BITC.US,D,20231002,000000,16.187,16.3134,15.9397,15.9397,2573.23,0
|
| 136 |
+
BITC.US,D,20231003,000000,15.6279,15.6279,15.5152,15.5152,226.961,0
|
| 137 |
+
BITC.US,D,20231004,000000,15.7422,15.7422,15.7422,15.7422,21.0428,0
|
| 138 |
+
BITC.US,D,20231005,000000,16.0206,16.0206,15.5982,15.6281,4337.82,0
|
| 139 |
+
BITC.US,D,20231006,000000,15.6148,15.9356,15.6148,15.9356,317.145,0
|
| 140 |
+
BITC.US,D,20231009,000000,15.7064,15.7064,15.7064,15.7064,46.5948,0
|
| 141 |
+
BITC.US,D,20231010,000000,15.5783,15.5783,15.5783,15.5783,123.25,0
|
| 142 |
+
BITC.US,D,20231011,000000,15.3823,15.4347,15.1927,15.1927,443.402,0
|
| 143 |
+
BITC.US,D,20231012,000000,15.1261,15.1631,15.1261,15.1631,324.66,0
|
| 144 |
+
BITC.US,D,20231013,000000,15.3155,15.3155,15.2106,15.2106,859.749,0
|
| 145 |
+
BITC.US,D,20231016,000000,16.7326,16.7326,15.9541,16.1676,2170.41,0
|
| 146 |
+
BITC.US,D,20231017,000000,16.0938,16.2163,16.0938,16.2163,2003.57,0
|
| 147 |
+
BITC.US,D,20231018,000000,16.0791,16.0791,16.0791,16.0791,141.287,0
|
| 148 |
+
BITC.US,D,20231019,000000,16.4658,16.4658,16.2834,16.3693,422.359,0
|
| 149 |
+
BITC.US,D,20231020,000000,16.8124,16.9454,16.8057,16.8167,10111,0
|
| 150 |
+
BITC.US,D,20231023,000000,17.4444,17.87,17.3415,17.87,8630.56,0
|
| 151 |
+
BITC.US,D,20231024,000000,19.5868,19.6652,19.0019,19.2141,12616.6,0
|
| 152 |
+
BITC.US,D,20231025,000000,19.5801,19.8794,19.5706,19.8057,4587.33,0
|
| 153 |
+
BITC.US,D,20231026,000000,19.7331,19.7331,19.2348,19.3171,12995.4,0
|
| 154 |
+
BITC.US,D,20231027,000000,19.453,19.453,19.0751,19.1181,1752.56,0
|
| 155 |
+
BITC.US,D,20231030,000000,19.7131,19.7804,19.5468,19.5776,6248.21,0
|
| 156 |
+
BITC.US,D,20231031,000000,19.4936,19.6599,19.4936,19.6365,5662.02,0
|
| 157 |
+
BITC.US,D,20231101,000000,19.7064,19.7324,19.6732,19.6994,2113.3,0
|
| 158 |
+
BITC.US,D,20231102,000000,20.0258,20.0258,19.6367,19.9127,5044.26,0
|
| 159 |
+
BITC.US,D,20231103,000000,19.5142,19.7597,19.5142,19.6426,15535.6,0
|
| 160 |
+
BITC.US,D,20231106,000000,19.9653,19.9859,19.8668,19.9077,7754.28,0
|
| 161 |
+
BITC.US,D,20231107,000000,19.683,20.4393,19.6699,20.4393,6153.52,0
|
| 162 |
+
BITC.US,D,20231108,000000,19.9794,20.2287,19.9593,20.2287,3849.33,0
|
| 163 |
+
BITC.US,D,20231109,000000,21.3624,21.6026,20.598,20.7737,26647.7,0
|
| 164 |
+
BITC.US,D,20231110,000000,21.0504,21.26,21.0504,21.2064,15553.6,0
|
| 165 |
+
BITC.US,D,20231113,000000,20.9107,20.9779,20.7753,20.8375,14871.2,0
|
| 166 |
+
BITC.US,D,20231114,000000,20.4257,20.5334,19.6532,19.9473,8057.89,0
|
| 167 |
+
BITC.US,D,20231115,000000,20.598,21.331,20.598,21.331,3267.65,0
|
| 168 |
+
BITC.US,D,20231116,000000,20.7577,20.7577,20.3318,20.3585,15712.9,0
|
| 169 |
+
BITC.US,D,20231117,000000,20.578,20.8309,20.4243,20.6793,3756.14,0
|
| 170 |
+
BITC.US,D,20231120,000000,21.2234,21.3498,21.2234,21.3146,1152.84,0
|
| 171 |
+
BITC.US,D,20231121,000000,21.1103,21.1103,20.9358,20.9358,3366.85,0
|
| 172 |
+
BITC.US,D,20231122,000000,20.6978,21.3372,20.6978,21.3372,1796.15,0
|
| 173 |
+
BITC.US,D,20231124,000000,22.2812,22.2812,21.4962,21.4982,4164.97,0
|
| 174 |
+
BITC.US,D,20231127,000000,20.6918,20.8375,20.6911,20.7398,3231.57,0
|
| 175 |
+
BITC.US,D,20231128,000000,21.2034,21.7815,21.1136,21.6905,38092,0
|
| 176 |
+
BITC.US,D,20231129,000000,21.5294,21.5294,21.2167,21.2337,22094.9,0
|
| 177 |
+
BITC.US,D,20231130,000000,21.2566,21.2965,21.1384,21.2761,1871.3,0
|
| 178 |
+
BITC.US,D,20231201,000000,21.902,22.0151,21.6625,21.902,32399.9,0
|
| 179 |
+
BITC.US,D,20231204,000000,23.5653,23.6983,23.226,23.5586,17119.8,0
|
| 180 |
+
BITC.US,D,20231205,000000,23.7782,24.8693,23.7649,24.6938,62226.6,0
|
| 181 |
+
BITC.US,D,20231206,000000,25.0023,25.0023,24.6564,24.6943,44290.6,0
|
| 182 |
+
BITC.US,D,20231207,000000,24.4169,24.6557,24.2306,24.3781,78510.7,0
|
| 183 |
+
BITC.US,D,20231208,000000,24.5766,25.0462,22.5274,25.0462,27260.9,0
|
| 184 |
+
BITC.US,D,20231211,000000,23.5653,23.5653,22.2746,22.8501,31917.4,0
|
| 185 |
+
BITC.US,D,20231212,000000,23.359,23.3857,23.033,23.1266,10898.6,0
|
| 186 |
+
BITC.US,D,20231213,000000,23.6052,24.0975,23.5786,24.085,20297.3,0
|
| 187 |
+
BITC.US,D,20231214,000000,23.878,24.2871,23.7582,24.0575,34030.7,0
|
| 188 |
+
BITC.US,D,20231215,000000,23.6119,23.685,23.4954,23.6798,1982.53,0
|
| 189 |
+
BITC.US,D,20231218,000000,23.0729,23.5182,23.0729,23.5182,4892.45,0
|
| 190 |
+
BITC.US,D,20231219,000000,23.9645,23.9645,23.4388,23.6428,2876.85,0
|
| 191 |
+
BITC.US,D,20231220,000000,24.7362,24.8427,24.364,24.364,20327.3,0
|
| 192 |
+
BITC.US,D,20231221,000000,24.7495,24.7495,24.3038,24.471,7558.88,0
|
| 193 |
+
BITC.US,D,20231222,000000,24.9273,24.9273,24.3594,24.4435,49979.3,0
|
| 194 |
+
BITC.US,D,20231226,000000,23.9947,23.9947,23.3286,23.5179,5711.72,0
|
| 195 |
+
BITC.US,D,20231227,000000,24.0157,24.3663,23.9573,24.3102,28022.3,0
|
| 196 |
+
BITC.US,D,20231228,000000,23.9239,23.9239,23.6229,23.695,12100.8,0
|
| 197 |
+
BITC.US,D,20231229,000000,23.6722,24.0228,23.1463,23.3614,5838.64,0
|
| 198 |
+
BITC.US,D,20240102,000000,25.5794,25.5794,24.9666,24.9666,36875.8,0
|
| 199 |
+
BITC.US,D,20240103,000000,23.4057,24.0298,23.3216,23.7213,9580.85,0
|
| 200 |
+
BITC.US,D,20240104,000000,24.3102,24.8502,24.3102,24.5416,5757.35,0
|
| 201 |
+
BITC.US,D,20240105,000000,24.135,24.4785,24.1209,24.4495,1574.46,0
|
| 202 |
+
BITC.US,D,20240108,000000,25.0745,26.2455,24.9077,26.0693,20573.6,0
|
| 203 |
+
BITC.US,D,20240109,000000,26.1333,26.1333,25.7968,25.8761,10044.3,0
|
| 204 |
+
BITC.US,D,20240110,000000,25.1166,25.7345,24.8502,25.4096,23530,0
|
| 205 |
+
BITC.US,D,20240111,000000,26.519,27.1992,25.1937,25.6053,112289,0
|
| 206 |
+
BITC.US,D,20240112,000000,25.4672,25.4672,23.8405,24.0508,53054.1,0
|
| 207 |
+
BITC.US,D,20240116,000000,23.5389,23.9597,23.2528,23.8031,19572.4,0
|
| 208 |
+
BITC.US,D,20240117,000000,23.4688,23.6722,23.2935,23.5356,7048.02,0
|
| 209 |
+
BITC.US,D,20240118,000000,23.7002,23.7002,22.4591,22.6081,29986.1,0
|
| 210 |
+
BITC.US,D,20240119,000000,22.8518,23.1393,21.7369,22.9803,11081.1,0
|
| 211 |
+
BITC.US,D,20240122,000000,22.5643,22.5643,21.7369,22.2277,15681.9,0
|
| 212 |
+
BITC.US,D,20240123,000000,21.4143,21.7649,21.211,21.5722,16112.6,0
|
| 213 |
+
BITC.US,D,20240124,000000,22.2768,22.2768,21.8221,21.8221,6150.97,0
|
| 214 |
+
BITC.US,D,20240125,000000,22.0945,22.0945,21.8007,21.8561,5483.53,0
|
| 215 |
+
BITC.US,D,20240126,000000,22.5292,23.1393,22.5292,23.0731,14104.5,0
|
| 216 |
+
BITC.US,D,20240129,000000,23.1042,23.7704,23.0271,23.7614,8950.5,0
|
| 217 |
+
BITC.US,D,20240130,000000,24.1069,24.1069,23.8194,23.9672,2361.7,0
|
| 218 |
+
BITC.US,D,20240131,000000,23.54,23.9022,23.4059,23.4059,3101.87,0
|
| 219 |
+
BITC.US,D,20240201,000000,23.4618,23.6117,23.3566,23.5981,5878.57,0
|
| 220 |
+
BITC.US,D,20240202,000000,23.4969,23.6862,23.4969,23.578,1861.12,0
|
| 221 |
+
BITC.US,D,20240205,000000,23.7213,23.7213,23.243,23.243,2310.35,0
|
| 222 |
+
BITC.US,D,20240206,000000,23.4478,23.7563,23.4478,23.6781,1172.29,0
|
| 223 |
+
BITC.US,D,20240207,000000,23.7416,24.2563,23.6301,24.2563,16052.7,0
|
| 224 |
+
BITC.US,D,20240208,000000,24.8116,25.0091,24.773,25.0091,3727.94,0
|
| 225 |
+
BITC.US,D,20240209,000000,25.93,26.3858,25.93,26.144,10741.7,0
|
| 226 |
+
BITC.US,D,20240212,000000,26.3998,27.6103,26.3998,27.6103,16742.9,0
|
| 227 |
+
BITC.US,D,20240213,000000,27.0449,27.1871,26.7364,27.1871,9950.23,0
|
| 228 |
+
BITC.US,D,20240214,000000,28.6576,28.6576,28.3281,28.5487,23866.5,0
|
| 229 |
+
BITC.US,D,20240215,000000,29.0433,29.2326,28.5454,28.5811,16837,0
|
| 230 |
+
BITC.US,D,20240216,000000,28.7174,28.9241,28.5876,28.7067,6265.06,0
|
| 231 |
+
BITC.US,D,20240220,000000,29.1555,29.1555,28.1114,28.7742,10945.6,0
|
| 232 |
+
BITC.US,D,20240221,000000,28.1948,28.2867,28.0546,28.1204,3947.57,0
|
| 233 |
+
BITC.US,D,20240222,000000,28.1458,28.6646,28.1458,28.6646,6430.49,0
|
| 234 |
+
BITC.US,D,20240223,000000,28.2509,28.2637,27.9978,28.1789,8089.1,0
|
| 235 |
+
BITC.US,D,20240226,000000,28.6449,30.1722,28.6449,30.164,9026.08,0
|
| 236 |
+
BITC.US,D,20240227,000000,31.4063,31.5816,31.2448,31.4063,25168.6,0
|
| 237 |
+
BITC.US,D,20240228,000000,33.1312,35.2698,33.0611,33.2257,44868,0
|
| 238 |
+
BITC.US,D,20240229,000000,35.0174,35.0174,33.3231,34.1959,35598,0
|
| 239 |
+
BITC.US,D,20240301,000000,34.5476,34.7417,33.6571,34.7417,27922.5,0
|
| 240 |
+
BITC.US,D,20240304,000000,35.978,37.4218,35.978,37.406,47857.2,0
|
| 241 |
+
BITC.US,D,20240305,000000,37.689,38.0816,33.4818,34.058,55452.8,0
|
| 242 |
+
BITC.US,D,20240306,000000,36.8475,37.142,36.2472,36.9607,23123.5,0
|
| 243 |
+
BITC.US,D,20240307,000000,36.9807,37.393,36.7353,37.183,18919.2,0
|
| 244 |
+
BITC.US,D,20240308,000000,37.4295,38.5771,36.532,37.9529,21139.7,0
|
| 245 |
+
BITC.US,D,20240311,000000,39.8697,40.0169,39.2802,39.6453,51945.9,0
|
| 246 |
+
BITC.US,D,20240312,000000,39.512,39.735,37.8642,39.1691,27574.5,0
|
| 247 |
+
BITC.US,D,20240313,000000,40.1642,40.3465,39.7621,40.3465,30920.3,0
|
| 248 |
+
BITC.US,D,20240314,000000,40.0239,40.0239,37.7591,37.9764,22802.6,0
|
| 249 |
+
BITC.US,D,20240315,000000,37.3734,38.4603,36.8973,37.8642,28306.1,0
|
| 250 |
+
BITC.US,D,20240318,000000,37.4155,37.5908,36.4128,36.6018,36748.9,0
|
| 251 |
+
BITC.US,D,20240319,000000,34.8561,35.7957,33.9938,35.2473,32740,0
|
| 252 |
+
BITC.US,D,20240320,000000,34.4915,36.0615,34.0778,36.029,16747.2,0
|
| 253 |
+
BITC.US,D,20240321,000000,36.9597,36.9597,35.7061,35.7061,24288.7,0
|
| 254 |
+
BITC.US,D,20240322,000000,35.1156,35.1156,34.3583,35.0104,7320.41,0
|
| 255 |
+
BITC.US,D,20240325,000000,36.6091,38.8149,36.6091,38.8149,45042,0
|
| 256 |
+
BITC.US,D,20240326,000000,38.8319,38.8319,37.8642,37.8713,12340.4,0
|
| 257 |
+
BITC.US,D,20240327,000000,39.2526,39.2526,37.4258,37.4258,7403.13,0
|
| 258 |
+
BITC.US,D,20240328,000000,38.3972,38.7337,38.2078,38.3182,13315.9,0
|
| 259 |
+
BITC.US,D,20240401,000000,38.6356,38.6356,37.0111,37.703,54554.4,0
|
| 260 |
+
BITC.US,D,20240402,000000,34.8596,35.6523,34.8351,35.6523,9500.99,0
|
| 261 |
+
BITC.US,D,20240403,000000,35.4942,36.01,35.4171,35.5363,6019.76,0
|
| 262 |
+
BITC.US,D,20240404,000000,36.5811,37.3033,36.5039,36.9247,4783.29,0
|
| 263 |
+
BITC.US,D,20240405,000000,35.8869,36.6722,35.8869,36.3584,6399.12,0
|
| 264 |
+
BITC.US,D,20240408,000000,38.888,38.9508,38.5297,38.6917,11911.1,0
|
| 265 |
+
BITC.US,D,20240409,000000,38.2639,38.313,36.8265,37.135,6488.97,0
|
| 266 |
+
BITC.US,D,20240410,000000,36.3777,37.7047,36.3777,37.7047,5763.06,0
|
| 267 |
+
BITC.US,D,20240411,000000,38.1027,38.1027,37.5487,37.9554,10885.7,0
|
| 268 |
+
BITC.US,D,20240412,000000,37.8152,37.8152,35.7607,35.978,7532.91,0
|
| 269 |
+
BITC.US,D,20240415,000000,35.8518,35.8518,33.7273,34.1344,11285.1,0
|
| 270 |
+
BITC.US,D,20240416,000000,33.9937,33.9937,33.2173,33.7376,4547.98,0
|
| 271 |
+
BITC.US,D,20240417,000000,33.5449,33.7202,32.1566,32.7666,49742.5,0
|
| 272 |
+
BITC.US,D,20240418,000000,33.7202,34.4004,33.2504,34.0759,23646.9,0
|
| 273 |
+
BITC.US,D,20240419,000000,34.6037,34.8561,34.54,34.779,4988.66,0
|
| 274 |
+
BITC.US,D,20240422,000000,35.5363,35.855,35.368,35.6926,8421.4,0
|
| 275 |
+
BITC.US,D,20240423,000000,35.5012,35.8506,35.4669,35.6555,5298.13,0
|
| 276 |
+
BITC.US,D,20240424,000000,35.4101,35.4101,34.0778,34.2765,2742.48,0
|
| 277 |
+
BITC.US,D,20240425,000000,33.7623,34.6808,33.7623,34.6808,3551.1,0
|
| 278 |
+
BITC.US,D,20240426,000000,34.176,34.2321,34.0708,34.1451,3639.52,0
|
| 279 |
+
BITC.US,D,20240429,000000,33.4257,33.7016,33.3353,33.6523,1838.3,0
|
| 280 |
+
BITC.US,D,20240430,000000,32.6404,32.7035,31.5395,31.5524,7950.77,0
|
| 281 |
+
BITC.US,D,20240501,000000,30.8243,31.7141,30.3054,30.494,10733.1,0
|
| 282 |
+
BITC.US,D,20240502,000000,31.4554,31.8053,31.4554,31.7639,2745.33,0
|
| 283 |
+
BITC.US,D,20240503,000000,32.7526,33.2504,32.7526,33.1781,10309.6,0
|
| 284 |
+
BITC.US,D,20240506,000000,33.9586,34.211,33.7132,33.7697,4961.56,0
|
| 285 |
+
BITC.US,D,20240507,000000,34.0498,34.3583,33.6571,33.6641,9140.17,0
|
| 286 |
+
BITC.US,D,20240508,000000,33.1803,33.2292,33.062,33.2292,2505.74,0
|
| 287 |
+
BITC.US,D,20240509,000000,32.8437,33.3705,32.8437,33.3705,1079.59,0
|
| 288 |
+
BITC.US,D,20240510,000000,33.3416,33.3416,32.3038,32.411,1274.97,0
|
| 289 |
+
BITC.US,D,20240513,000000,33.5344,33.761,33.5309,33.7413,2427.3,0
|
| 290 |
+
BITC.US,D,20240514,000000,33.0604,33.0611,32.7876,32.8454,2421.59,0
|
| 291 |
+
BITC.US,D,20240515,000000,34.2959,35.389,34.2952,35.3068,7334.67,0
|
| 292 |
+
BITC.US,D,20240516,000000,35.4662,35.4662,34.7453,34.8207,5385.13,0
|
| 293 |
+
BITC.US,D,20240517,000000,35.3189,35.9219,35.3189,35.7573,3365.7,0
|
| 294 |
+
BITC.US,D,20240520,000000,35.7747,37.3568,35.7747,37.3568,5855.76,0
|
| 295 |
+
BITC.US,D,20240521,000000,37.9133,37.9344,36.9901,36.9901,7015.21,0
|
| 296 |
+
BITC.US,D,20240522,000000,37.2467,37.4989,37.0719,37.2135,5293.85,0
|
| 297 |
+
BITC.US,D,20240523,000000,38.2148,38.2148,35.8027,35.8027,2795.24,0
|
| 298 |
+
BITC.US,D,20240524,000000,35.9013,36.8672,35.9013,36.8672,3568.22,0
|
| 299 |
+
BITC.US,D,20240528,000000,36.4619,36.4629,36.0569,36.4629,5949.88,0
|
| 300 |
+
BITC.US,D,20240529,000000,36.1183,36.1254,35.7764,35.7764,1580.17,0
|
| 301 |
+
BITC.US,D,20240530,000000,36.5952,36.5952,36.3813,36.4809,3014.87,0
|
| 302 |
+
BITC.US,D,20240531,000000,36.02,36.02,35.5152,36.0044,2085.02,0
|
| 303 |
+
BITC.US,D,20240603,000000,37.2121,37.2128,36.5811,36.7564,3456.98,0
|
| 304 |
+
BITC.US,D,20240604,000000,36.9737,37.7871,36.9737,37.4113,14473.9,0
|
| 305 |
+
BITC.US,D,20240605,000000,37.8011,38.1658,37.4169,37.8642,6640.14,0
|
| 306 |
+
BITC.US,D,20240606,000000,37.738,37.9729,37.451,37.451,6911.11,0
|
| 307 |
+
BITC.US,D,20240607,000000,37.9764,37.9764,36.7419,36.7419,2448.69,0
|
| 308 |
+
BITC.US,D,20240610,000000,36.7423,36.8613,36.7423,36.8335,1574.46,0
|
| 309 |
+
BITC.US,D,20240611,000000,35.8238,35.8238,35.0034,35.8133,14160.2,0
|
| 310 |
+
BITC.US,D,20240612,000000,36.7073,37.0579,35.7513,35.7513,8457.05,0
|
| 311 |
+
BITC.US,D,20240613,000000,36.1393,36.1393,35.2839,35.2839,4269.88,0
|
| 312 |
+
BITC.US,D,20240614,000000,35.7186,35.7186,34.5091,34.6768,3355.72,0
|
| 313 |
+
BITC.US,D,20240617,000000,34.7369,35.6064,34.5974,35.287,2876.53,0
|
| 314 |
+
BITC.US,D,20240618,000000,34.3934,34.3934,33.8254,34.0638,30352.6,0
|
| 315 |
+
BITC.US,D,20240620,000000,34.5476,34.6312,34.1416,34.3574,4826.08,0
|
| 316 |
+
BITC.US,D,20240621,000000,33.557,33.9516,33.5239,33.9461,5480.68,0
|
| 317 |
+
BITC.US,D,20240624,000000,32.3809,32.5011,31.2731,31.2731,6543.16,0
|
| 318 |
+
BITC.US,D,20240625,000000,32.3389,32.804,32.3073,32.804,2872.26,0
|
| 319 |
+
BITC.US,D,20240626,000000,32.6264,32.6264,32.2168,32.2168,1829.74,0
|
| 320 |
+
BITC.US,D,20240627,000000,32.6123,32.6474,32.4125,32.4259,2860.85,0
|
| 321 |
+
BITC.US,D,20240628,000000,32.1776,32.1776,31.6742,31.6742,2303.22,0
|
| 322 |
+
BITC.US,D,20240701,000000,33.1103,33.6571,33.0892,33.2858,8699.49,0
|
| 323 |
+
BITC.US,D,20240702,000000,32.5843,32.6789,32.5843,32.6283,1158.03,0
|
| 324 |
+
BITC.US,D,20240703,000000,31.7569,31.848,31.5886,31.848,4013.17,0
|
| 325 |
+
BITC.US,D,20240705,000000,29.2256,29.9258,29.2186,29.7511,33424.6,0
|
| 326 |
+
BITC.US,D,20240708,000000,30.1091,30.1862,29.3357,29.7698,9492.43,0
|
| 327 |
+
BITC.US,D,20240709,000000,30.0951,30.5228,30.0881,30.4647,6901.12,0
|
| 328 |
+
BITC.US,D,20240710,000000,30.7261,30.7261,30.2318,30.237,4286.99,0
|
| 329 |
+
BITC.US,D,20240711,000000,30.9926,30.9926,30.2227,30.2227,4864.58,0
|
| 330 |
+
BITC.US,D,20240712,000000,30.4281,30.8033,30.4005,30.4005,2567.06,0
|
| 331 |
+
BITC.US,D,20240715,000000,32.998,33.5229,32.998,33.3559,12570,0
|
| 332 |
+
BITC.US,D,20240716,000000,33.5835,34.2181,33.1804,34.2061,3422.75,0
|
| 333 |
+
BITC.US,D,20240717,000000,34.0217,34.2321,33.8745,33.9876,11384.9,0
|
| 334 |
+
BITC.US,D,20240718,000000,33.924,33.924,33.3135,33.4442,1759.86,0
|
| 335 |
+
BITC.US,D,20240719,000000,33.7553,35.4101,33.7553,35.4022,21263.8,0
|
| 336 |
+
BITC.US,D,20240722,000000,35.5643,35.7929,34.9683,35.7929,14334.2,0
|
| 337 |
+
BITC.US,D,20240723,000000,34.9683,34.9753,34.3766,34.3766,3371.41,0
|
| 338 |
+
BITC.US,D,20240724,000000,35.1015,35.1015,34.439,34.439,3300.1,0
|
| 339 |
+
BITC.US,D,20240725,000000,33.5905,33.9797,33.5905,33.9002,4331.2,0
|
| 340 |
+
BITC.US,D,20240726,000000,35.4389,35.6835,35.2208,35.6386,16665.9,0
|
| 341 |
+
BITC.US,D,20240729,000000,36.6021,36.6021,35.0251,35.16,33503,0
|
| 342 |
+
BITC.US,D,20240730,000000,34.8632,34.8632,34.4424,34.4591,2915.04,0
|
| 343 |
+
BITC.US,D,20240731,000000,34.5687,34.8421,34.0581,34.0581,2832.32,0
|
| 344 |
+
BITC.US,D,20240801,000000,33.7693,33.8051,32.7315,33.0456,4700.58,0
|
| 345 |
+
BITC.US,D,20240802,000000,33.9306,34.0778,32.6314,32.6314,5084.21,0
|
| 346 |
+
BITC.US,D,20240805,000000,26.0913,28.5952,26.0913,27.7975,24807.8,0
|
| 347 |
+
BITC.US,D,20240806,000000,28.7067,29.8258,28.7067,29.6594,16375,0
|
| 348 |
+
BITC.US,D,20240807,000000,29.9618,29.9618,28.5244,28.539,13082,0
|
| 349 |
+
BITC.US,D,20240808,000000,30.3896,31.198,29.9899,31.0066,19426.9,0
|
| 350 |
+
BITC.US,D,20240809,000000,31.5395,31.6609,31.2345,31.6609,8200.34,0
|
| 351 |
+
BITC.US,D,20240812,000000,31.0066,31.1762,30.3178,30.7191,25235.6,0
|
| 352 |
+
BITC.US,D,20240813,000000,30.7296,31.7429,30.7296,31.7083,4083.06,0
|
| 353 |
+
BITC.US,D,20240814,000000,31.7429,31.7429,30.67,30.6911,16148.2,0
|
| 354 |
+
BITC.US,D,20240815,000000,30.7892,31.0557,29.6148,29.7164,6159.53,0
|
| 355 |
+
BITC.US,D,20240816,000000,30.5018,31.1293,30.4176,31.1284,2726.79,0
|
| 356 |
+
BITC.US,D,20240819,000000,30.621,30.7407,30.4106,30.7261,4903.09,0
|
| 357 |
+
BITC.US,D,20240820,000000,31.5178,31.7394,30.6139,30.9993,7139.29,0
|
| 358 |
+
BITC.US,D,20240821,000000,32.0023,32.0271,32.0023,32.0271,2736.77,0
|
| 359 |
+
BITC.US,D,20240822,000000,31.7218,31.7218,31.2871,31.354,20191.3,0
|
| 360 |
+
BITC.US,D,20240823,000000,31.7709,33.2013,31.7295,33.1242,3455.55,0
|
| 361 |
+
BITC.US,D,20240826,000000,33.2434,33.2434,32.8227,32.9141,4113,0
|
| 362 |
+
BITC.US,D,20240827,000000,32.4861,32.4861,31.9252,32.1739,2189.13,0
|
| 363 |
+
BITC.US,D,20240828,000000,30.67,30.8173,30.1512,30.75,6350.63,0
|
| 364 |
+
BITC.US,D,20240829,000000,31.3537,31.3798,30.7478,30.7788,2869.4,0
|
| 365 |
+
BITC.US,D,20240830,000000,30.4106,30.6918,30.358,30.5076,3856.3,0
|
| 366 |
+
BITC.US,D,20240903,000000,30.67,30.67,29.8707,30.1045,4547.98,0
|
| 367 |
+
BITC.US,D,20240904,000000,29.2186,30.1441,29.1695,30.1441,6162.38,0
|
| 368 |
+
BITC.US,D,20240905,000000,29.0448,29.0448,29.0448,29.0448,1316.33,0
|
| 369 |
+
BITC.US,D,20240906,000000,29.3658,29.3658,27.7251,27.7346,8836.4,0
|
| 370 |
+
BITC.US,D,20240909,000000,28.7698,29.6533,28.7698,29.6533,2718.23,0
|
| 371 |
+
BITC.US,D,20240910,000000,29.6042,30.0704,29.5201,30.0704,2047.94,0
|
| 372 |
+
BITC.US,D,20240911,000000,29.4149,29.8962,29.4149,29.8962,1031.1,0
|
| 373 |
+
BITC.US,D,20240912,000000,30.272,30.272,30.272,30.272,419.287,0
|
| 374 |
+
BITC.US,D,20240913,000000,30.032,30.9725,30.032,30.9725,7052.29,0
|
| 375 |
+
BITC.US,D,20240916,000000,30.0195,30.0195,30.0195,30.0195,5442.17,0
|
| 376 |
+
BITC.US,D,20240917,000000,31.1775,31.799,31.0941,31.0941,4460.98,0
|
| 377 |
+
BITC.US,D,20240918,000000,30.9988,31.1348,30.9988,31.1348,1230.76,0
|
| 378 |
+
BITC.US,D,20240919,000000,32.714,32.8873,32.6965,32.7831,1373.37,0
|
| 379 |
+
BITC.US,D,20240920,000000,32.5422,32.5422,32.5422,32.5422,640.34,0
|
| 380 |
+
BITC.US,D,20240923,000000,32.7806,33.019,32.7231,32.7533,3745.06,0
|
| 381 |
+
BITC.US,D,20240924,000000,32.8578,33.2577,32.7034,33.2577,1983.77,0
|
| 382 |
+
BITC.US,D,20240925,000000,32.6264,32.7087,32.6264,32.7087,835.722,0
|
| 383 |
+
BITC.US,D,20240926,000000,33.4748,33.9095,33.2715,33.5531,22630.1,0
|
| 384 |
+
BITC.US,D,20240927,000000,34.3583,34.3583,33.9768,33.9768,5245.37,0
|
| 385 |
+
BITC.US,D,20240930,000000,32.9898,33.026,32.5921,32.7864,7384.59,0
|
| 386 |
+
BITC.US,D,20241001,000000,32.3108,32.3108,31.834,31.8717,2785.26,0
|
| 387 |
+
BITC.US,D,20241002,000000,30.6771,32.1916,29.8707,31.1048,22680,0
|
| 388 |
+
BITC.US,D,20241003,000000,31.1889,31.4776,31.0861,31.4776,4232.8,0
|
| 389 |
+
BITC.US,D,20241004,000000,31.5977,32.1695,31.4764,32.1695,3524.01,0
|
| 390 |
+
BITC.US,D,20241007,000000,32.5001,33.0821,32.5001,32.6642,1782.68,0
|
| 391 |
+
BITC.US,D,20241008,000000,32.6053,32.6053,32.0374,32.0986,3887.67,0
|
| 392 |
+
BITC.US,D,20241009,000000,32.0794,32.0794,31.3923,31.4073,4138.67,0
|
| 393 |
+
BITC.US,D,20241010,000000,31.4203,31.4203,30.3265,30.7426,4396.81,0
|
| 394 |
+
BITC.US,D,20241011,000000,31.7288,32.6187,31.7155,32.5073,4041.7,0
|
| 395 |
+
BITC.US,D,20241014,000000,33.4047,34.197,33.3142,34.016,5516.33,0
|
| 396 |
+
BITC.US,D,20241015,000000,34.0147,34.7089,33.8324,34.5504,5901.39,0
|
| 397 |
+
BITC.US,D,20241016,000000,34.9753,35.0595,34.6856,34.9426,9285.64,0
|
| 398 |
+
BITC.US,D,20241017,000000,34.4228,34.8211,34.3934,34.4041,6359.19,0
|
| 399 |
+
BITC.US,D,20241018,000000,35.2832,35.4879,35.2698,35.3346,2890.8,0
|
| 400 |
+
BITC.US,D,20241021,000000,34.9467,34.9467,34.3724,34.8991,9868.94,0
|
| 401 |
+
BITC.US,D,20241022,000000,34.6942,34.7163,34.6598,34.7163,3254.46,0
|
| 402 |
+
BITC.US,D,20241023,000000,34.2531,34.2531,33.894,34.17,6240.82,0
|
| 403 |
+
BITC.US,D,20241024,000000,34.751,35.1436,34.744,35.1226,2413.04,0
|
| 404 |
+
BITC.US,D,20241025,000000,34.8456,35.2278,34.3408,34.349,8747.98,0
|
| 405 |
+
BITC.US,D,20241028,000000,35.5223,35.9079,35.1787,35.7957,15165.6,0
|
| 406 |
+
BITC.US,D,20241029,000000,36.6372,37.8694,36.4815,37.3945,10476.4,0
|
| 407 |
+
BITC.US,D,20241030,000000,37.0228,37.288,36.9913,37.0084,8119.05,0
|
| 408 |
+
BITC.US,D,20241031,000000,37.0859,37.0859,36.0428,36.0428,10174.1,0
|
| 409 |
+
BITC.US,D,20241101,000000,36.7696,36.7696,35.788,35.788,1936.7,0
|
| 410 |
+
BITC.US,D,20241104,000000,35.8378,35.8378,34.6152,34.6152,35734.9,0
|
| 411 |
+
BITC.US,D,20241105,000000,35.5223,36.0522,35.5066,35.65,6973.86,0
|
| 412 |
+
BITC.US,D,20241106,000000,38.2219,39.3648,37.8853,39.2316,21830,0
|
| 413 |
+
BITC.US,D,20241107,000000,38.5374,39.4647,38.3936,39.4168,9141.6,0
|
| 414 |
+
BITC.US,D,20241108,000000,39.2316,39.7715,38.888,39.444,11392,0
|
| 415 |
+
BITC.US,D,20241111,000000,41.9998,44.9813,41.9998,44.8027,62001.7,0
|
| 416 |
+
BITC.US,D,20241112,000000,44.301,46.2925,43.9786,46.1173,31050,0
|
| 417 |
+
BITC.US,D,20241113,000000,46.6502,47.9772,45.9279,46.1523,67907.4,0
|
| 418 |
+
BITC.US,D,20241114,000000,47.0008,47.2462,45.0802,45.0935,32461.9,0
|
| 419 |
+
BITC.US,D,20241115,000000,45.5949,47.12,45.1426,47.12,16168.2,0
|
| 420 |
+
BITC.US,D,20241118,000000,46.58,47.6809,46.2855,47.032,18347.3,0
|
| 421 |
+
BITC.US,D,20241119,000000,47.1129,48.4487,47.1129,47.6254,22488.9,0
|
| 422 |
+
BITC.US,D,20241120,000000,48.7888,48.915,48.1578,48.5504,20117.2,0
|
| 423 |
+
BITC.US,D,20241121,000000,49.9808,50.8854,49.4778,50.5854,36445.1,0
|
| 424 |
+
BITC.US,D,20241122,000000,50.2052,51.3622,50.0439,51.1097,54581.5,0
|
| 425 |
+
BITC.US,D,20241125,000000,50.086,50.1281,48.5584,48.7467,27936.8,0
|
| 426 |
+
BITC.US,D,20241126,000000,47.2882,48.1935,46.5941,46.8605,32942.5,0
|
| 427 |
+
BITC.US,D,20241127,000000,48.7677,50.1617,48.6345,49.7629,22567.3,0
|
| 428 |
+
BITC.US,D,20241129,000000,50.2402,50.9765,50.1281,50.2137,11218,0
|
| 429 |
+
BITC.US,D,20241202,000000,49.532,50.1561,48.9571,49.2397,18899.3,0
|
| 430 |
+
BITC.US,D,20241203,000000,48.4312,49.4549,48.2163,49.2751,8382.89,0
|
| 431 |
+
BITC.US,D,20241204,000000,49.6477,51.1097,48.7818,50.8485,11554.6,0
|
| 432 |
+
BITC.US,D,20241205,000000,52.9749,53.357,50.4226,50.9555,43163.7,0
|
| 433 |
+
BITC.US,D,20241206,000000,51.0665,52.526,50.4997,52.1266,26299.5,0
|
| 434 |
+
BITC.US,D,20241209,000000,50.8363,51.5725,49.3217,49.3988,20288.3,0
|
| 435 |
+
BITC.US,D,20241210,000000,50.2332,50.4506,48.5334,49.4619,25011.7,0
|
| 436 |
+
BITC.US,D,20241211,000000,50.8423,52.2183,50.71,52.0283,23364.5,0
|
| 437 |
+
BITC.US,D,20241212,000000,52.0206,52.6103,51.0677,51.257,9415.42,0
|
| 438 |
+
BITC.US,D,20241213,000000,51.9007,52.329,51.3061,52.2246,10540.6,0
|
| 439 |
+
BITC.US,D,20241216,000000,53.6951,55.3975,53.5148,54.3773,46790.4,0
|
| 440 |
+
BITC.US,D,20241217,000000,55.4291,55.7306,54.3407,54.826,25831.8,0
|
| 441 |
+
BITC.US,D,20241218,000000,53.3325,54.4824,51.3341,51.3341,18558.4,0
|
| 442 |
+
BITC.US,D,20241219,000000,52.4627,52.4627,49.0566,49.0622,29549.7,0
|
| 443 |
+
BITC.US,D,20241220,000000,48.596,49.9177,48.5293,49.2375,27200.9,0
|
| 444 |
+
BITC.US,D,20241223,000000,48.901,50.3805,46.9804,47.2882,35585.2,0
|
| 445 |
+
BITC.US,D,20241224,000000,47.3854,47.5617,47.3854,47.4425,14307.1,0
|
| 446 |
+
BITC.US,D,20241226,000000,47.4001,47.49,47.4,47.41,20491,0
|
| 447 |
+
BITC.US,D,20241227,000000,47.41,47.5,47.39,47.43,35154,0
|
| 448 |
+
BITC.US,D,20241230,000000,47.49,47.56,47.31,47.34,53198,0
|
| 449 |
+
BITC.US,D,20241231,000000,47.47,47.53,47.3207,47.37,18814,0
|
| 450 |
+
BITC.US,D,20250102,000000,47.52,47.5999,47.4,47.48,42043,0
|
| 451 |
+
BITC.US,D,20250103,000000,47.51,47.54,47.45,47.45,15510,0
|
| 452 |
+
BITC.US,D,20250106,000000,47.54,47.5699,47.33,47.539,56044,0
|
| 453 |
+
BITC.US,D,20250107,000000,46.6,46.89,44.655,44.655,14074,0
|
| 454 |
+
BITC.US,D,20250108,000000,44.08,44.19,42.7702,43.36,7933,0
|
| 455 |
+
BITC.US,D,20250110,000000,43.64,44.17,42.69,43.74,16552,0
|
| 456 |
+
BITC.US,D,20250113,000000,43.9,43.94,43.79,43.84,24372,0
|
| 457 |
+
BITC.US,D,20250114,000000,43.88,43.92,43.82,43.82,8291,0
|
| 458 |
+
BITC.US,D,20250115,000000,43.87,43.91,43.77,43.8152,16273,0
|
| 459 |
+
BITC.US,D,20250116,000000,43.84,44.3,43.62,44.01,11956,0
|
| 460 |
+
BITC.US,D,20250117,000000,45.2205,46.679,45.1332,46.16,22898,0
|
| 461 |
+
BITC.US,D,20250121,000000,46.2,47.1184,45.4299,46.63,19004,0
|
| 462 |
+
BITC.US,D,20250122,000000,45.765,46.1668,45.3862,45.75,11365,0
|
| 463 |
+
BITC.US,D,20250123,000000,44.902,46.69,44.9,45.28,20878,0
|
| 464 |
+
BITC.US,D,20250124,000000,46.29,47.07,45.9804,46.2147,7248,0
|
| 465 |
+
BITC.US,D,20250127,000000,44.29,44.725,43.48,44.5473,9314,0
|
| 466 |
+
BITC.US,D,20250128,000000,45.051,45.374,44.4,44.4,6736,0
|
| 467 |
+
BITC.US,D,20250129,000000,44.7808,45.81,44.57,45.8,10855,0
|
| 468 |
+
BITC.US,D,20250130,000000,46.21,46.6184,45.9703,46.06,10727,0
|
| 469 |
+
BITC.US,D,20250131,000000,46,46.34,44.42,44.42,7932,0
|
| 470 |
+
BITC.US,D,20250203,000000,41.54,44.7455,41.54,44.3999,14300,0
|
| 471 |
+
BITC.US,D,20250204,000000,44.479,44.51,44.2078,44.385,17158,0
|
| 472 |
+
BITC.US,D,20250205,000000,44.3201,44.4484,44.29,44.37,4302,0
|
| 473 |
+
BITC.US,D,20250206,000000,44.405,44.5,44.35,44.405,11351,0
|
| 474 |
+
BITC.US,D,20250207,000000,44.37,44.5,44.35,44.4843,14846,0
|
| 475 |
+
BITC.US,D,20250210,000000,44.44,44.47,44.41,44.4655,16227,0
|
| 476 |
+
BITC.US,D,20250211,000000,44.439,44.49,44.37,44.425,11294,0
|
| 477 |
+
BITC.US,D,20250212,000000,44.43,44.52,44.43,44.455,11843,0
|
| 478 |
+
BITC.US,D,20250213,000000,44.479,44.48,44.411,44.4437,9605,0
|
| 479 |
+
BITC.US,D,20250214,000000,44.435,44.48,44.42,44.42,3010,0
|
| 480 |
+
BITC.US,D,20250218,000000,44.44,44.4438,44.39,44.42,11033,0
|
| 481 |
+
BITC.US,D,20250219,000000,44.411,44.53,44.38,44.4402,3901,0
|
| 482 |
+
BITC.US,D,20250220,000000,44.43,44.45,44.38,44.4452,4876,0
|
| 483 |
+
BITC.US,D,20250221,000000,44.4391,44.5671,44.3901,44.43,5864,0
|
| 484 |
+
BITC.US,D,20250224,000000,44.41,44.459,44.41,44.44,2551,0
|
| 485 |
+
BITC.US,D,20250225,000000,44.4201,44.469,44.36,44.448,9238,0
|
| 486 |
+
BITC.US,D,20250226,000000,44.3701,44.5794,44.3701,44.46,5847,0
|
| 487 |
+
BITC.US,D,20250227,000000,44.4301,44.47,44.401,44.4453,3379,0
|
| 488 |
+
BITC.US,D,20250228,000000,44.4,44.52,44.4,44.5025,4625,0
|
| 489 |
+
BITC.US,D,20250303,000000,44.5495,44.6,44.44,44.481,10265,0
|
| 490 |
+
BITC.US,D,20250304,000000,44.4503,44.49,44.42,44.4693,5102,0
|
| 491 |
+
BITC.US,D,20250305,000000,44.4999,44.5,44.47,44.4806,4666,0
|
| 492 |
+
BITC.US,D,20250306,000000,44.4601,44.74,44.4501,44.4904,3584,0
|
| 493 |
+
BITC.US,D,20250307,000000,44.4957,44.61,44.37,44.505,4073,0
|
| 494 |
+
BITC.US,D,20250310,000000,44.4033,44.64,44.4033,44.535,26955,0
|
| 495 |
+
BITC.US,D,20250311,000000,44.5187,44.57,44.465,44.4854,3272,0
|
| 496 |
+
BITC.US,D,20250312,000000,44.519,44.56,44.49,44.5095,1800,0
|
| 497 |
+
BITC.US,D,20250313,000000,44.496,44.54,44.491,44.5,2267,0
|
| 498 |
+
BITC.US,D,20250314,000000,44.5446,44.5446,44.485,44.5057,4772,0
|
| 499 |
+
BITC.US,D,20250317,000000,44.535,44.6,44.43,44.5249,5362,0
|
| 500 |
+
BITC.US,D,20250318,000000,44.51,44.68,44.5,44.5255,4685,0
|
| 501 |
+
BITC.US,D,20250319,000000,44.5139,44.5501,44.5104,44.5199,2776,0
|
| 502 |
+
BITC.US,D,20250320,000000,44.53,44.55,44.48,44.5249,2113,0
|
| 503 |
+
BITC.US,D,20250321,000000,44.52,44.5286,44.5007,44.5286,1009,0
|
| 504 |
+
BITC.US,D,20250324,000000,44.9851,45.96,44.5261,44.5799,4703,0
|
| 505 |
+
BITC.US,D,20250325,000000,44.45,44.4948,44.22,44.4948,922,0
|
| 506 |
+
BITC.US,D,20250326,000000,44.4074,44.4074,43.565,43.6478,2354,0
|
| 507 |
+
BITC.US,D,20250327,000000,43.46,44.02,43.46,43.8868,12919,0
|
| 508 |
+
BITC.US,D,20250328,000000,41,42.485,41,42.1548,8207,0
|
| 509 |
+
BITC.US,D,20250331,000000,41.09,42.1639,41.09,41.5327,7324,0
|
| 510 |
+
BITC.US,D,20250401,000000,41.45,41.49,41.42,41.4495,4497,0
|
| 511 |
+
BITC.US,D,20250402,000000,41.45,41.465,41.4401,41.465,1717,0
|
| 512 |
+
BITC.US,D,20250403,000000,39,39.1238,38.86,39.0401,6810,0
|
| 513 |
+
BITC.US,D,20250404,000000,38.9787,39.01,38.97,38.9892,2078,0
|
| 514 |
+
BITC.US,D,20250407,000000,39.0109,39.0109,38.9301,38.98,4194,0
|
| 515 |
+
BITC.US,D,20250408,000000,39,39.11,38.99,39.015,15037,0
|
| 516 |
+
BITC.US,D,20250409,000000,38.9951,39.0369,38.9401,39.0024,6400,0
|
| 517 |
+
BITC.US,D,20250410,000000,39.0252,39.03,38.975,38.98,3381,0
|
| 518 |
+
BITC.US,D,20250411,000000,39.0333,39.0399,38.9784,39.01,2817,0
|
| 519 |
+
BITC.US,D,20250414,000000,39.015,39.16,38.98,38.98,3221,0
|
| 520 |
+
BITC.US,D,20250415,000000,39.74,39.77,38.5955,38.5955,17701,0
|
| 521 |
+
BITC.US,D,20250416,000000,38.6599,39.139,38.57,38.7594,5168,0
|
| 522 |
+
BITC.US,D,20250417,000000,38.69,39.22,38.59,38.9923,6691,0
|
| 523 |
+
BITC.US,D,20250421,000000,40,40.6,39.77,40.1087,6703,0
|
| 524 |
+
BITC.US,D,20250422,000000,41.21,42,41.0701,41.9445,5792,0
|
| 525 |
+
BITC.US,D,20250423,000000,42.9399,43.26,42.556,42.8961,7649,0
|
| 526 |
+
BITC.US,D,20250424,000000,42.6918,42.9433,42.6918,42.9433,2131,0
|
| 527 |
+
BITC.US,D,20250425,000000,43.27,43.88,43.2,43.6957,10789,0
|
| 528 |
+
BITC.US,D,20250428,000000,43.36,43.68,43.03,43.4277,1398,0
|
| 529 |
+
BITC.US,D,20250429,000000,43.43,43.7301,43.43,43.6485,4328,0
|
| 530 |
+
BITC.US,D,20250430,000000,42.21,43.08,42.21,43.0687,4736,0
|
| 531 |
+
BITC.US,D,20250501,000000,44.12,44.56,44.07,44.194,9928,0
|
| 532 |
+
BITC.US,D,20250502,000000,44.4,44.7008,44.2301,44.3451,3804,0
|
| 533 |
+
BITC.US,D,20250505,000000,42.58,43.61,42.58,43.107,2373,0
|
| 534 |
+
BITC.US,D,20250506,000000,42.85,43.3932,42.85,43.39,3464,0
|
| 535 |
+
BITC.US,D,20250507,000000,44.35,44.4608,43.9599,43.9599,1635,0
|
| 536 |
+
BITC.US,D,20250508,000000,45.37,46.37,45.35,46.2134,8523,0
|
| 537 |
+
BITC.US,D,20250509,000000,47.18,47.28,46.86,47.0906,10078,0
|
| 538 |
+
BITC.US,D,20250512,000000,47.571,47.5787,46.2,46.4584,4227,0
|
| 539 |
+
BITC.US,D,20250513,000000,47.52,47.83,47.21,47.8178,8549,0
|
| 540 |
+
BITC.US,D,20250514,000000,47.22,47.57,46.85,47.1571,2550,0
|
| 541 |
+
BITC.US,D,20250515,000000,46.66,47.52,46.58,47.0934,12798,0
|
| 542 |
+
BITC.US,D,20250516,000000,47.37,47.65,47.26,47.46,21048,0
|
| 543 |
+
BITC.US,D,20250519,000000,47.9099,48.151,46.99,48.151,2110,0
|
| 544 |
+
BITC.US,D,20250520,000000,47.68,48.8657,47.5532,48.8657,7906,0
|
| 545 |
+
BITC.US,D,20250521,000000,48.645,50.15,48.57,49.59,24521,0
|
| 546 |
+
BITC.US,D,20250522,000000,50.79,51.1,50.46,50.6669,18358,0
|
| 547 |
+
BITC.US,D,20250523,000000,50.07,50.09,49.4207,49.59,5055,0
|
| 548 |
+
BITC.US,D,20250527,000000,50.49,50.49,49.81,50.0861,6619,0
|
| 549 |
+
BITC.US,D,20250528,000000,49.5201,49.729,48.75,48.75,9868,0
|
| 550 |
+
BITC.US,D,20250529,000000,48.755,49.1,48.1237,48.1237,6459,0
|
| 551 |
+
BITC.US,D,20250530,000000,48.05,48.05,47.31,47.5603,2398,0
|
| 552 |
+
BITC.US,D,20250602,000000,47.374,47.56,47.08,47.5086,5040,0
|
| 553 |
+
BITC.US,D,20250603,000000,47.5317,47.5317,47.4,47.475,13880,0
|
| 554 |
+
BITC.US,D,20250604,000000,47.44,47.5,47.43,47.475,5902,0
|
| 555 |
+
BITC.US,D,20250605,000000,47.47,47.54,47.44,47.4799,2148,0
|
| 556 |
+
BITC.US,D,20250606,000000,47.5184,47.57,47.44,47.48,13809,0
|
| 557 |
+
BITC.US,D,20250609,000000,47.48,47.54,47.42,47.495,30508,0
|
| 558 |
+
BITC.US,D,20250610,000000,47.45,47.5244,47.45,47.49,1751,0
|
| 559 |
+
BITC.US,D,20250611,000000,47.44,47.55,47.44,47.505,5197,0
|
| 560 |
+
BITC.US,D,20250612,000000,46.739,47.271,46.6137,46.6137,6560,0
|
| 561 |
+
BITC.US,D,20250613,000000,45.591,46.2,45.54,45.86,6882,0
|
| 562 |
+
BITC.US,D,20250616,000000,46.54,47.48,46.54,47.475,10322,0
|
| 563 |
+
BITC.US,D,20250617,000000,45.99,46.29,45.3461,45.7619,1583,0
|
| 564 |
+
BITC.US,D,20250618,000000,45.73,45.73,45.3043,45.348,2511,0
|
| 565 |
+
BITC.US,D,20250620,000000,45.4,45.45,45.26,45.3254,25945,0
|
| 566 |
+
BITC.US,D,20250623,000000,45.35,45.35,45.2554,45.3063,4970,0
|
| 567 |
+
BITC.US,D,20250624,000000,45.305,45.34,45.24,45.33,2919,0
|
| 568 |
+
BITC.US,D,20250625,000000,45.2809,45.41,45.2801,45.33,7933,0
|
| 569 |
+
BITC.US,D,20250626,000000,45.291,45.379,45.271,45.325,5949,0
|
| 570 |
+
BITC.US,D,20250627,000000,45.291,45.37,45.25,45.33,9935,0
|
| 571 |
+
BITC.US,D,20250630,000000,45.3429,45.45,45.25,45.3865,11338,0
|
| 572 |
+
BITC.US,D,20250701,000000,44.729,44.92,44.4516,44.4516,3284,0
|
| 573 |
+
BITC.US,D,20250702,000000,45.57,46.32,45.57,46.2816,5550,0
|
| 574 |
+
BITC.US,D,20250703,000000,46.695,46.695,46.07,46.1872,4300,0
|
| 575 |
+
BITC.US,D,20250707,000000,45.531,45.86,45.44,45.579,3230,0
|
| 576 |
+
BITC.US,D,20250708,000000,46.02,46.02,45.8149,45.872,3123,0
|
| 577 |
+
BITC.US,D,20250709,000000,46.055,47.25,45.949,47.1776,14707,0
|
| 578 |
+
BITC.US,D,20250710,000000,46.67,48.0384,46.67,47.8453,12764,0
|
| 579 |
+
BITC.US,D,20250711,000000,49.54,49.73,49.31,49.7113,10186,0
|
| 580 |
+
BITC.US,D,20250714,000000,51.1605,51.4,50.4195,50.5074,25585,0
|
| 581 |
+
BITC.US,D,20250715,000000,49.6925,49.93,48.97,49.1062,9501,0
|
| 582 |
+
BITC.US,D,20250716,000000,50.1381,50.53,49.85,50.2718,12182,0
|
| 583 |
+
BITC.US,D,20250717,000000,49.4848,50.42,49.4848,50.1403,6387,0
|
| 584 |
+
BITC.US,D,20250718,000000,49.95,50.25,49.39,49.4447,7323,0
|
| 585 |
+
BITC.US,D,20250721,000000,49.9356,50.16,49.1652,49.1652,15176,0
|
| 586 |
+
BITC.US,D,20250722,000000,50.06,50.2386,50.02,50.2386,2216,0
|
| 587 |
+
BITC.US,D,20250723,000000,49.538,49.93,49.4,49.8541,6072,0
|
| 588 |
+
BITC.US,D,20250724,000000,49.85,50.1453,49.83,50.1294,2631,0
|
| 589 |
+
BITC.US,D,20250725,000000,48.91,49.205,48.58,49.1875,6317,0
|
| 590 |
+
BITC.US,D,20250728,000000,49.82,49.8372,49.5016,49.6511,19580,0
|
| 591 |
+
BITC.US,D,20250729,000000,50.0794,50.19,49.412,49.412,4421,0
|
| 592 |
+
BITC.US,D,20250730,000000,49.471,49.925,48.9,49.1254,5024,0
|
| 593 |
+
BITC.US,D,20250731,000000,49.5,50.0399,48.81,49.1099,20791,0
|
| 594 |
+
BITC.US,D,20250801,000000,49.0991,49.16,49,49.0552,9945,0
|
| 595 |
+
BITC.US,D,20250804,000000,49.06,49.22,49.0306,49.1152,4130,0
|
| 596 |
+
BITC.US,D,20250805,000000,49.04,49.1432,49.04,49.14,3108,0
|
| 597 |
+
BITC.US,D,20250806,000000,49.2302,49.2302,49.0526,49.1501,3094,0
|
| 598 |
+
BITC.US,D,20250807,000000,49.16,49.25,49.05,49.15,10817,0
|
| 599 |
+
BITC.US,D,20250808,000000,49.155,49.2174,49.07,49.155,6202,0
|
| 600 |
+
BITC.US,D,20250811,000000,49.2084,49.249,49.08,49.165,4629,0
|
| 601 |
+
BITC.US,D,20250812,000000,49.39,49.61,49.08,49.4417,15744,0
|
| 602 |
+
BITC.US,D,20250813,000000,49.99,50.8136,49.78,50.8136,8437,0
|
| 603 |
+
BITC.US,D,20250814,000000,49.065,49.75,48.52,48.7899,9296,0
|
| 604 |
+
BITC.US,D,20250815,000000,48.704,48.81,48.2853,48.2853,1488,0
|
| 605 |
+
BITC.US,D,20250818,000000,47.74,48.22,47.522,48.054,3173,0
|
| 606 |
+
BITC.US,D,20250819,000000,47.57,47.9,46.58,46.6787,3785,0
|
| 607 |
+
BITC.US,D,20250820,000000,46.725,47.1485,46.48,47.1485,22326,0
|
| 608 |
+
BITC.US,D,20250821,000000,47.145,47.24,47.105,47.23,1285,0
|
| 609 |
+
BITC.US,D,20250822,000000,47.1839,47.29,47.07,47.1465,3513,0
|
| 610 |
+
BITC.US,D,20250825,000000,47.15,47.26,47.08,47.1473,5411,0
|
| 611 |
+
BITC.US,D,20250826,000000,47.2,47.2078,47.09,47.2,2679,0
|
| 612 |
+
BITC.US,D,20250827,000000,47.25,47.26,47.09,47.21,6685,0
|
| 613 |
+
BITC.US,D,20250828,000000,47.21,47.28,47.0992,47.19,7695,0
|
| 614 |
+
BITC.US,D,20250829,000000,47.165,47.2297,47.06,47.1,18924,0
|
| 615 |
+
BITC.US,D,20250902,000000,47.15,47.24,47.02,47.1668,4645,0
|
| 616 |
+
BITC.US,D,20250903,000000,47.15,47.24,47.1443,47.1443,1301,0
|
| 617 |
+
BITC.US,D,20250904,000000,47.15,47.175,47.14,47.14,4014,0
|
| 618 |
+
BITC.US,D,20250905,000000,47.1912,47.2426,47.1,47.185,2975,0
|
| 619 |
+
BITC.US,D,20250908,000000,47.181,47.25,47.14,47.205,4393,0
|
| 620 |
+
BITC.US,D,20250909,000000,47.2129,47.3,47.1501,47.2115,7832,0
|
| 621 |
+
BITC.US,D,20250910,000000,47.14,47.26,47.14,47.228,4933,0
|
| 622 |
+
BITC.US,D,20250911,000000,47.47,47.7599,47.3813,47.5905,4227,0
|
| 623 |
+
BITC.US,D,20250912,000000,47.8,48.5779,47.71,48.5779,4034,0
|
| 624 |
+
BITC.US,D,20250915,000000,47.769,47.9945,47.5,47.9025,12617,0
|
| 625 |
+
BITC.US,D,20250916,000000,47.965,48.5233,47.78,48.5233,2841,0
|
| 626 |
+
BITC.US,D,20250917,000000,47.93,48.2,47.6743,48.0281,3335,0
|
| 627 |
+
BITC.US,D,20250918,000000,48.8999,48.985,48.6,48.7788,5787,0
|
| 628 |
+
BITC.US,D,20250919,000000,48.21,48.42,47.7888,47.7888,7844,0
|
| 629 |
+
BITC.US,D,20250922,000000,46.71,47.0487,46.5444,46.5727,6778,0
|
| 630 |
+
BITC.US,D,20250923,000000,46.9196,46.9196,46.3,46.3228,24359,0
|
| 631 |
+
BITC.US,D,20250924,000000,46.9968,47.19,46.86,47,2401,0
|
| 632 |
+
BITC.US,D,20250925,000000,46.03,46.43,45.05,45.3652,5450,0
|
| 633 |
+
BITC.US,D,20250926,000000,45.37,45.4,45.22,45.3067,9467,0
|
| 634 |
+
BITC.US,D,20250929,000000,45.3,45.39,45.3,45.3485,5829,0
|
| 635 |
+
BITC.US,D,20250930,000000,45.2984,45.4,45.23,45.3166,6291,0
|
| 636 |
+
BITC.US,D,20251001,000000,45.39,45.39,45.25,45.335,12345,0
|
| 637 |
+
BITC.US,D,20251002,000000,45.39,45.39,45.2316,45.3126,11273,0
|
| 638 |
+
BITC.US,D,20251003,000000,45.187,46.3901,45,45.9674,9770,0
|
| 639 |
+
BITC.US,D,20251006,000000,46.76,47.14,46.55,46.945,16718,0
|
| 640 |
+
BITC.US,D,20251007,000000,46.69,46.86,45.22,45.602,10666,0
|
| 641 |
+
BITC.US,D,20251008,000000,45.79,46.39,45.64,46.1029,7121,0
|
| 642 |
+
BITC.US,D,20251009,000000,46.15,46.85,44.7505,45.16,4655,0
|
| 643 |
+
BITC.US,D,20251010,000000,45.7282,45.88,43.43,43.43,12582,0
|
| 644 |
+
BITC.US,D,20251013,000000,42.98,43.2887,42.45,43.2887,16029,0
|
| 645 |
+
BITC.US,D,20251014,000000,41.25,42.45,41.23,42.067,8951,0
|
| 646 |
+
BITC.US,D,20251015,000000,42.13,42.13,42.08,42.08,1179,0
|
| 647 |
+
BITC.US,D,20251016,000000,42.0844,42.17,42,42.065,9556,0
|
| 648 |
+
BITC.US,D,20251017,000000,42.0119,42.169,42.01,42.0797,11467,0
|
| 649 |
+
BITC.US,D,20251020,000000,42.1,42.12,42.031,42.0898,6750,0
|
| 650 |
+
BITC.US,D,20251021,000000,42.04,42.1459,42.0201,42.1459,4718,0
|
| 651 |
+
BITC.US,D,20251022,000000,42.12,42.18,42.0801,42.1284,8927,0
|
| 652 |
+
BITC.US,D,20251023,000000,42.1154,42.1154,42.0372,42.0583,4004,0
|
| 653 |
+
BITC.US,D,20251024,000000,42.12,42.19,42.03,42.1032,29415,0
|
| 654 |
+
BITC.US,D,20251027,000000,42.115,42.21,42.05,42.11,9548,0
|
| 655 |
+
BITC.US,D,20251028,000000,42.1244,42.2,42.0853,42.1185,2660,0
|
| 656 |
+
BITC.US,D,20251029,000000,42,42.14,40.61,40.9796,15903,0
|
| 657 |
+
BITC.US,D,20251030,000000,40.075,40.18,39.41,39.5188,20331,0
|
| 658 |
+
BITC.US,D,20251031,000000,40.68,41.08,40.24,40.7136,5806,0
|
| 659 |
+
BITC.US,D,20251103,000000,40.6,40.68,40.6,40.6768,18740,0
|
| 660 |
+
BITC.US,D,20251104,000000,40.74,40.76,40.6,40.7073,15038,0
|
| 661 |
+
BITC.US,D,20251105,000000,40.661,40.79,40.6,40.6322,15373,0
|
| 662 |
+
BITC.US,D,20251106,000000,40.7,40.76,40.62,40.7374,2396,0
|
| 663 |
+
BITC.US,D,20251107,000000,40.64,40.6984,40.631,40.6984,4778,0
|
| 664 |
+
BITC.US,D,20251110,000000,40.6864,40.72,40.62,40.699,4775,0
|
| 665 |
+
BITC.US,D,20251111,000000,40.64,40.7786,40.61,40.6999,4373,0
|
| 666 |
+
BITC.US,D,20251112,000000,40.64,40.72,40.6204,40.7033,1729,0
|
| 667 |
+
BITC.US,D,20251113,000000,40.64,40.84,40.6216,40.709,4404,0
|
| 668 |
+
BITC.US,D,20251114,000000,40.69,40.81,40.63,40.6937,13242,0
|
| 669 |
+
BITC.US,D,20251117,000000,40.725,40.79,40.65,40.79,14110,0
|
| 670 |
+
BITC.US,D,20251118,000000,40.66,40.8,40.6384,40.69,38565,0
|
| 671 |
+
BITC.US,D,20251119,000000,40.8,40.83,40.65,40.7248,26107,0
|
| 672 |
+
BITC.US,D,20251120,000000,40.745,40.81,40.6801,40.73,4691,0
|
| 673 |
+
BITC.US,D,20251121,000000,40.81,40.83,40.62,40.75,13708,0
|
| 674 |
+
BITC.US,D,20251124,000000,40.6901,40.86,40.65,40.7899,9084,0
|
| 675 |
+
BITC.US,D,20251125,000000,40.8686,40.8686,40.7,40.7749,7342,0
|
| 676 |
+
BITC.US,D,20251126,000000,40.83,40.8589,40.7,40.7796,5378,0
|
| 677 |
+
BITC.US,D,20251128,000000,40.85,40.92,40.71,40.8,2404,0
|
| 678 |
+
BITC.US,D,20251201,000000,40.8,40.8799,40.71,40.7872,7996,0
|
| 679 |
+
BITC.US,D,20251202,000000,40.73,40.88,40.72,40.785,7891,0
|
| 680 |
+
BITC.US,D,20251203,000000,40.773,40.8699,40.74,40.8061,7790,0
|
| 681 |
+
BITC.US,D,20251204,000000,40.642,40.74,40.05,40.6287,6117,0
|
| 682 |
+
BITC.US,D,20251205,000000,39.672,39.92,38.73,39.219,11345,0
|
| 683 |
+
BITC.US,D,20251208,000000,39.78,40,39.37,39.8234,6624,0
|
| 684 |
+
BITC.US,D,20251209,000000,39.61,41.4697,39.6044,40.8675,11138,0
|
| 685 |
+
BITC.US,D,20251210,000000,40.32,41.155,40.21,40.5878,12522,0
|
| 686 |
+
BITC.US,D,20251211,000000,39.5801,40.33,39.195,40.33,6779,0
|
| 687 |
+
BITC.US,D,20251212,000000,40.61,40.61,39.4,39.5,6249,0
|
| 688 |
+
BITC.US,D,20251215,000000,39.16,39.417,37.489,37.6725,7146,0
|
| 689 |
+
BITC.US,D,20251216,000000,37.6446,37.72,37.58,37.6487,4601,0
|
| 690 |
+
BITC.US,D,20251217,000000,37.6633,37.723,37.6633,37.67,3011,0
|
| 691 |
+
BITC.US,D,20251218,000000,37.74,37.76,37.6,37.6935,3985,0
|
| 692 |
+
BITC.US,D,20251219,000000,37.63,37.77,37.6,37.7063,10789,0
|
| 693 |
+
BITC.US,D,20251222,000000,37.725,37.77,37.62,37.6911,18150,0
|
| 694 |
+
BITC.US,D,20251223,000000,37.76,37.78,37.66,37.7097,18025,0
|
| 695 |
+
BITC.US,D,20251224,000000,37.78,37.78,37.65,37.7068,7530,0
|
| 696 |
+
BITC.US,D,20251226,000000,36.52,36.56,36.42,36.4211,63050,0
|
| 697 |
+
BITC.US,D,20251229,000000,36.42,36.53,36.38,36.45,22204,0
|
| 698 |
+
BITC.US,D,20251230,000000,36.465,36.54,36.39,36.4693,14876,0
|
| 699 |
+
BITC.US,D,20251231,000000,36.4,36.4602,36.38,36.455,16956,0
|
| 700 |
+
BITC.US,D,20260102,000000,36.42,36.61,36.41,36.4574,6987,0
|
| 701 |
+
BITC.US,D,20260105,000000,37.63,38.38,37.61,38.2132,17387,0
|
| 702 |
+
BITC.US,D,20260106,000000,38.21,38.8,37.2105,37.5237,5135,0
|
| 703 |
+
BITC.US,D,20260107,000000,37.13,37.324,36.83,36.83,17192,0
|
| 704 |
+
BITC.US,D,20260108,000000,36.31,37.07,36.31,36.8402,3041,0
|
| 705 |
+
BITC.US,D,20260109,000000,36.63,37.13,36.45,36.51,3450,0
|
| 706 |
+
BITC.US,D,20260112,000000,36.68,37.33,36.47,37.025,3640,0
|
| 707 |
+
BITC.US,D,20260113,000000,37.57,38.2956,37.57,38.25,6013,0
|
| 708 |
+
BITC.US,D,20260114,000000,38.92,39.665,38.73,39.65,9975,0
|
| 709 |
+
BITC.US,D,20260115,000000,39.2006,39.25,38.545,38.553,8247,0
|
| 710 |
+
BITC.US,D,20260116,000000,38.78,38.78,38.3,38.61,3825,0
|
| 711 |
+
BITC.US,D,20260120,000000,36.87,36.87,36.15,36.2378,8247,0
|
| 712 |
+
BITC.US,D,20260121,000000,36.29,36.59,35.4716,36.4869,8727,0
|
| 713 |
+
BITC.US,D,20260122,000000,36.06,36.26,36,36.16,3678,0
|
| 714 |
+
BITC.US,D,20260123,000000,36.1201,36.26,36.1201,36.13,9245,0
|
| 715 |
+
BITC.US,D,20260126,000000,36.195,36.23,36.13,36.13,6648,0
|
| 716 |
+
BITC.US,D,20260127,000000,36.1724,36.2,36.14,36.2,3670,0
|
| 717 |
+
BITC.US,D,20260128,000000,36.1501,36.23,36.15,36.2,3384,0
|
| 718 |
+
BITC.US,D,20260129,000000,36.2,36.28,36.18,36.2,7372,0
|
| 719 |
+
BITC.US,D,20260130,000000,36.1701,36.28,36.15,36.1738,4520,0
|
| 720 |
+
BITC.US,D,20260202,000000,36.2171,36.29,36.17,36.22,5952,0
|
| 721 |
+
BITC.US,D,20260203,000000,36.2889,36.29,36.1501,36.16,4117,0
|
| 722 |
+
BITC.US,D,20260204,000000,36.17,36.3,36.15,36.16,11684,0
|
| 723 |
+
BITC.US,D,20260205,000000,36.16,36.29,36.15,36.16,10530,0
|
| 724 |
+
BITC.US,D,20260206,000000,36.18,36.75,36.18,36.24,6288,0
|
| 725 |
+
BITC.US,D,20260209,000000,36.31,36.35,36.17,36.21,13102,0
|
| 726 |
+
BITC.US,D,20260210,000000,36.2683,36.28,36.19,36.24,2703,0
|
| 727 |
+
BITC.US,D,20260211,000000,36.31,36.31,36.245,36.245,2194,0
|
| 728 |
+
BITC.US,D,20260212,000000,36.245,36.3,36.245,36.2812,2979,0
|
| 729 |
+
BITC.US,D,20260213,000000,36.27,36.27,36.19,36.19,2106,0
|
| 730 |
+
BITC.US,D,20260217,000000,36.201,36.31,36.2,36.2,7172,0
|
| 731 |
+
BITC.US,D,20260218,000000,36.22,36.3299,36.22,36.22,2423,0
|
daily/us/nyse etfs/1/bjan.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/bkmc.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/bles.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/bmar.us.txt
ADDED
|
@@ -0,0 +1,1499 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BMAR.US,D,20200303,000000,26.7,26.83,26.16,26.23,265979,0
|
| 3 |
+
BMAR.US,D,20200304,000000,26.59,27,26.57,27,13957,0
|
| 4 |
+
BMAR.US,D,20200305,000000,26.625,26.769,26.18,26.2992,87414,0
|
| 5 |
+
BMAR.US,D,20200306,000000,25.82,26.2247,25.52,26.03,87386,0
|
| 6 |
+
BMAR.US,D,20200309,000000,25.09,25.09,24.64,24.64,109609,0
|
| 7 |
+
BMAR.US,D,20200310,000000,25.25,25.45,24.52,25.31,40779,0
|
| 8 |
+
BMAR.US,D,20200311,000000,25.09,25.09,24.33,24.5661,25876,0
|
| 9 |
+
BMAR.US,D,20200312,000000,23.61,23.6746,22.932,22.932,17636,0
|
| 10 |
+
BMAR.US,D,20200313,000000,23.1328,24.12,22.7626,24.12,41907,0
|
| 11 |
+
BMAR.US,D,20200316,000000,23,23.09,22.1146,22.1146,7226,0
|
| 12 |
+
BMAR.US,D,20200317,000000,22.09,22.93,22.03,22.79,16096,0
|
| 13 |
+
BMAR.US,D,20200318,000000,22.13,22.15,21,21.8404,10881,0
|
| 14 |
+
BMAR.US,D,20200319,000000,21.8,22.71,21.69,22.2957,12379,0
|
| 15 |
+
BMAR.US,D,20200320,000000,22.24,22.27,21.37,21.37,15639,0
|
| 16 |
+
BMAR.US,D,20200323,000000,21.3793,21.3793,20.8421,21.2132,19809,0
|
| 17 |
+
BMAR.US,D,20200324,000000,22.515,22.7731,22.455,22.7731,2052,0
|
| 18 |
+
BMAR.US,D,20200325,000000,22.82,23.34,22.67,22.8,24854,0
|
| 19 |
+
BMAR.US,D,20200326,000000,22.62,23.8311,22.62,23.8311,1617,0
|
| 20 |
+
BMAR.US,D,20200327,000000,23.29,23.72,23.26,23.2847,11275,0
|
| 21 |
+
BMAR.US,D,20200330,000000,23.19,23.77,23.19,23.66,6303,0
|
| 22 |
+
BMAR.US,D,20200331,000000,23.55,23.95,23.55,23.5897,11289,0
|
| 23 |
+
BMAR.US,D,20200401,000000,23,23.11,22.75,22.7709,131797,0
|
| 24 |
+
BMAR.US,D,20200402,000000,23.03,23.1914,22.86,23.1914,7100,0
|
| 25 |
+
BMAR.US,D,20200403,000000,23.06,23.06,22.96,23.042,9649,0
|
| 26 |
+
BMAR.US,D,20200406,000000,23.55,24.2246,23.55,24.2246,25682,0
|
| 27 |
+
BMAR.US,D,20200407,000000,24.75,24.8,24.2516,24.2516,6560,0
|
| 28 |
+
BMAR.US,D,20200408,000000,24.6056,24.766,24.6056,24.732,3998,0
|
| 29 |
+
BMAR.US,D,20200409,000000,25.01,25.0499,24.85,24.9348,5776,0
|
| 30 |
+
BMAR.US,D,20200413,000000,25.06,25.06,24.6076,24.796,7321,0
|
| 31 |
+
BMAR.US,D,20200414,000000,25.26,25.35,25.25,25.2889,3951,0
|
| 32 |
+
BMAR.US,D,20200415,000000,25.02,25.05,24.86,24.95,25701,0
|
| 33 |
+
BMAR.US,D,20200416,000000,24.91,25.0075,24.91,25.0075,1061,0
|
| 34 |
+
BMAR.US,D,20200417,000000,25.2,25.442,25.2,25.442,2981,0
|
| 35 |
+
BMAR.US,D,20200420,000000,25.31,25.3499,25.1712,25.1712,4149,0
|
| 36 |
+
BMAR.US,D,20200421,000000,24.88,24.88,24.5902,24.6396,3918,0
|
| 37 |
+
BMAR.US,D,20200422,000000,24.915,25,24.915,25,5065,0
|
| 38 |
+
BMAR.US,D,20200423,000000,25.05,25.18,24.98,25.035,13607,0
|
| 39 |
+
BMAR.US,D,20200424,000000,24.98,25.16,24.9318,25.1401,25535,0
|
| 40 |
+
BMAR.US,D,20200427,000000,25.383,25.55,25.383,25.4808,11727,0
|
| 41 |
+
BMAR.US,D,20200428,000000,25.68,25.75,25.37,25.37,64987,0
|
| 42 |
+
BMAR.US,D,20200429,000000,25.8,25.985,25.8,25.975,5558,0
|
| 43 |
+
BMAR.US,D,20200430,000000,25.87,25.87,25.75,25.79,3763,0
|
| 44 |
+
BMAR.US,D,20200501,000000,25.33,25.355,25.1388,25.1388,11364,0
|
| 45 |
+
BMAR.US,D,20200504,000000,24.98,25.27,24.95,25.2382,11907,0
|
| 46 |
+
BMAR.US,D,20200505,000000,25.49,25.686,25.45,25.5078,10477,0
|
| 47 |
+
BMAR.US,D,20200506,000000,25.5395,25.541,25.3087,25.3087,2952,0
|
| 48 |
+
BMAR.US,D,20200507,000000,25.56,25.6899,25.512,25.512,31785,0
|
| 49 |
+
BMAR.US,D,20200508,000000,25.76,25.9492,25.76,25.8981,1240,0
|
| 50 |
+
BMAR.US,D,20200511,000000,25.83,25.9825,25.83,25.9825,680,0
|
| 51 |
+
BMAR.US,D,20200512,000000,25.94,26,25.6607,25.6607,557,0
|
| 52 |
+
BMAR.US,D,20200513,000000,25.37,25.395,25.13,25.2144,27650,0
|
| 53 |
+
BMAR.US,D,20200514,000000,24.93,25.4571,24.93,25.4571,23126,0
|
| 54 |
+
BMAR.US,D,20200515,000000,25.5178,25.5178,25.5178,25.5178,40,0
|
| 55 |
+
BMAR.US,D,20200518,000000,26.08,26.23,26.0765,26.17,6666,0
|
| 56 |
+
BMAR.US,D,20200519,000000,26.05,26.2,25.9889,25.9889,7120,0
|
| 57 |
+
BMAR.US,D,20200520,000000,26.13,26.29,26.13,26.2198,42100,0
|
| 58 |
+
BMAR.US,D,20200521,000000,26.295,26.3,26.07,26.097,5455,0
|
| 59 |
+
BMAR.US,D,20200522,000000,26.09,26.12,26.05,26.0918,2312,0
|
| 60 |
+
BMAR.US,D,20200526,000000,26.5,26.5,26.33,26.3418,4639,0
|
| 61 |
+
BMAR.US,D,20200527,000000,26.3,26.66,26.3,26.6158,25205,0
|
| 62 |
+
BMAR.US,D,20200528,000000,26.68,26.7367,26.5891,26.5891,2825,0
|
| 63 |
+
BMAR.US,D,20200529,000000,26.28,26.5884,26.28,26.5884,48548,0
|
| 64 |
+
BMAR.US,D,20200601,000000,26.63,26.7611,26.63,26.7611,190,0
|
| 65 |
+
BMAR.US,D,20200602,000000,26.797,26.797,26.797,26.797,20,0
|
| 66 |
+
BMAR.US,D,20200603,000000,26.85,27.018,26.85,27.018,1261,0
|
| 67 |
+
BMAR.US,D,20200604,000000,26.95,26.95,26.9084,26.9084,165,0
|
| 68 |
+
BMAR.US,D,20200605,000000,27.475,27.475,27.4373,27.4373,1025,0
|
| 69 |
+
BMAR.US,D,20200608,000000,27.47,27.566,27.4,27.566,8543,0
|
| 70 |
+
BMAR.US,D,20200609,000000,27.4,27.49,27.36,27.4291,41627,0
|
| 71 |
+
BMAR.US,D,20200610,000000,27.32,27.39,27.315,27.3693,6737,0
|
| 72 |
+
BMAR.US,D,20200611,000000,26.36,26.395,26.2197,26.2197,4700,0
|
| 73 |
+
BMAR.US,D,20200612,000000,26.62,26.63,26.18,26.3825,2156,0
|
| 74 |
+
BMAR.US,D,20200615,000000,26.06,26.5061,26.06,26.5061,17942,0
|
| 75 |
+
BMAR.US,D,20200616,000000,26.9324,26.97,26.9324,26.965,466,0
|
| 76 |
+
BMAR.US,D,20200617,000000,26.91,26.99,26.835,26.8409,10366,0
|
| 77 |
+
BMAR.US,D,20200618,000000,26.8188,26.8188,26.8188,26.8188,78,0
|
| 78 |
+
BMAR.US,D,20200619,000000,26.7547,26.7547,26.7547,26.7547,78,0
|
| 79 |
+
BMAR.US,D,20200622,000000,26.79,26.8,26.7668,26.7826,1816,0
|
| 80 |
+
BMAR.US,D,20200623,000000,27.04,27.17,27.0281,27.0281,933,0
|
| 81 |
+
BMAR.US,D,20200624,000000,26.56,26.5969,26.5427,26.5969,708,0
|
| 82 |
+
BMAR.US,D,20200625,000000,26.8075,26.8075,26.8075,26.8075,23,0
|
| 83 |
+
BMAR.US,D,20200626,000000,26.3566,26.3566,26.3566,26.3566,78,0
|
| 84 |
+
BMAR.US,D,20200629,000000,26.52,26.62,26.4742,26.5916,9500,0
|
| 85 |
+
BMAR.US,D,20200630,000000,26.8899,26.8899,26.8899,26.8899,8,0
|
| 86 |
+
BMAR.US,D,20200701,000000,26.9893,26.9893,26.9893,26.9893,78,0
|
| 87 |
+
BMAR.US,D,20200702,000000,27.2,27.2598,27.0762,27.0762,8217,0
|
| 88 |
+
BMAR.US,D,20200706,000000,27.36,27.405,27.36,27.405,104,0
|
| 89 |
+
BMAR.US,D,20200707,000000,27.3,27.375,27.16,27.2125,13579,0
|
| 90 |
+
BMAR.US,D,20200708,000000,27.2099,27.2248,27.15,27.2248,822,0
|
| 91 |
+
BMAR.US,D,20200709,000000,27.285,27.285,27.15,27.2025,2973,0
|
| 92 |
+
BMAR.US,D,20200710,000000,27.22,27.33,27.22,27.33,7551,0
|
| 93 |
+
BMAR.US,D,20200713,000000,27.46,27.5,27.2073,27.2073,1260,0
|
| 94 |
+
BMAR.US,D,20200714,000000,27.1,27.4164,27.09,27.4164,5300,0
|
| 95 |
+
BMAR.US,D,20200715,000000,27.51,27.5702,27.4401,27.5702,2244,0
|
| 96 |
+
BMAR.US,D,20200716,000000,27.4301,27.4301,27.4301,27.4301,78,0
|
| 97 |
+
BMAR.US,D,20200717,000000,27.44,27.48,27.42,27.4493,4771,0
|
| 98 |
+
BMAR.US,D,20200720,000000,27.5,27.66,27.5,27.6538,8185,0
|
| 99 |
+
BMAR.US,D,20200721,000000,27.6992,27.6992,27.6992,27.6992,36,0
|
| 100 |
+
BMAR.US,D,20200722,000000,27.7942,27.7942,27.7942,27.7942,78,0
|
| 101 |
+
BMAR.US,D,20200723,000000,27.839,27.839,27.5678,27.5678,816,0
|
| 102 |
+
BMAR.US,D,20200724,000000,27.4998,27.53,27.49,27.53,8600,0
|
| 103 |
+
BMAR.US,D,20200727,000000,27.61,27.6148,27.56,27.6148,1281,0
|
| 104 |
+
BMAR.US,D,20200728,000000,27.58,27.58,27.5151,27.5151,2100,0
|
| 105 |
+
BMAR.US,D,20200729,000000,27.71,27.76,27.6979,27.6999,11710,0
|
| 106 |
+
BMAR.US,D,20200730,000000,27.64,27.65,27.5907,27.5907,1495,0
|
| 107 |
+
BMAR.US,D,20200731,000000,27.68,27.7034,27.68,27.7034,209,0
|
| 108 |
+
BMAR.US,D,20200803,000000,27.8605,27.93,27.8449,27.8731,23400,0
|
| 109 |
+
BMAR.US,D,20200804,000000,27.99,27.99,27.97,27.9749,1105,0
|
| 110 |
+
BMAR.US,D,20200805,000000,28.085,28.085,28.07,28.0829,9947,0
|
| 111 |
+
BMAR.US,D,20200806,000000,28.04,28.125,28.04,28.125,584,0
|
| 112 |
+
BMAR.US,D,20200807,000000,28.13,28.1677,28.13,28.1677,858,0
|
| 113 |
+
BMAR.US,D,20200810,000000,28.21,28.21,28.1518,28.1518,378,0
|
| 114 |
+
BMAR.US,D,20200811,000000,28.269,28.27,28.055,28.055,1006,0
|
| 115 |
+
BMAR.US,D,20200812,000000,28.2,28.2,28.2,28.2,181,0
|
| 116 |
+
BMAR.US,D,20200813,000000,28.32,28.349,28.23,28.2579,4834,0
|
| 117 |
+
BMAR.US,D,20200814,000000,28.2353,28.2353,28.2353,28.2353,39,0
|
| 118 |
+
BMAR.US,D,20200817,000000,28.25,28.255,28.25,28.255,314,0
|
| 119 |
+
BMAR.US,D,20200818,000000,28.22,28.22,28.22,28.22,39,0
|
| 120 |
+
BMAR.US,D,20200819,000000,28.2,28.27,28.2,28.23,2306,0
|
| 121 |
+
BMAR.US,D,20200820,000000,28.3,28.35,28.26,28.34,2921,0
|
| 122 |
+
BMAR.US,D,20200821,000000,28.3,28.3148,28.2673,28.3148,2031,0
|
| 123 |
+
BMAR.US,D,20200824,000000,28.358,28.45,28.358,28.4139,2340,0
|
| 124 |
+
BMAR.US,D,20200825,000000,28.36,28.4499,28.33,28.415,2264,0
|
| 125 |
+
BMAR.US,D,20200826,000000,28.5791,28.5791,28.5133,28.5133,1059,0
|
| 126 |
+
BMAR.US,D,20200827,000000,28.495,28.57,28.43,28.5149,3548,0
|
| 127 |
+
BMAR.US,D,20200828,000000,28.41,28.5699,28.41,28.5251,12868,0
|
| 128 |
+
BMAR.US,D,20200831,000000,28.48,28.49,28.38,28.38,1858,0
|
| 129 |
+
BMAR.US,D,20200901,000000,28.42,28.434,28.42,28.4287,594,0
|
| 130 |
+
BMAR.US,D,20200902,000000,28.52,28.6,28.49,28.5804,3606,0
|
| 131 |
+
BMAR.US,D,20200903,000000,28.22,28.22,28.12,28.1612,358,0
|
| 132 |
+
BMAR.US,D,20200904,000000,28.03,28.13,28.03,28.0688,819,0
|
| 133 |
+
BMAR.US,D,20200908,000000,27.9134,27.9134,27.898,27.898,500,0
|
| 134 |
+
BMAR.US,D,20200909,000000,28.26,28.3106,28.229,28.229,279,0
|
| 135 |
+
BMAR.US,D,20200910,000000,28.1608,28.1608,28.02,28.02,629,0
|
| 136 |
+
BMAR.US,D,20200911,000000,27.91,28.055,27.91,28.04,4270,0
|
| 137 |
+
BMAR.US,D,20200914,000000,28.255,28.255,28.255,28.255,47,0
|
| 138 |
+
BMAR.US,D,20200915,000000,28.35,28.35,28.21,28.2565,675,0
|
| 139 |
+
BMAR.US,D,20200916,000000,28.1984,28.1984,28.1984,28.1984,1,0
|
| 140 |
+
BMAR.US,D,20200917,000000,28.0756,28.0756,28.0756,28.0756,1,0
|
| 141 |
+
BMAR.US,D,20200918,000000,28.1622,28.1622,27.979,27.979,510,0
|
| 142 |
+
BMAR.US,D,20200921,000000,27.9,27.9,27.8132,27.8132,143,0
|
| 143 |
+
BMAR.US,D,20200922,000000,28,28,27.9967,27.9967,7490,0
|
| 144 |
+
BMAR.US,D,20200923,000000,27.63,27.675,27.5693,27.5693,605,0
|
| 145 |
+
BMAR.US,D,20200924,000000,27.8299,27.8299,27.64,27.6793,361,0
|
| 146 |
+
BMAR.US,D,20200925,000000,27.715,27.9042,27.715,27.9042,553,0
|
| 147 |
+
BMAR.US,D,20200928,000000,28.1499,28.1499,28.09,28.0952,500,0
|
| 148 |
+
BMAR.US,D,20200929,000000,28.0535,28.0535,28.0535,28.0535,48,0
|
| 149 |
+
BMAR.US,D,20200930,000000,28.125,28.2233,28.125,28.2233,319,0
|
| 150 |
+
BMAR.US,D,20201001,000000,28.2066,28.2066,28.2066,28.2066,10,0
|
| 151 |
+
BMAR.US,D,20201002,000000,28.0887,28.0887,28.0887,28.0887,1,0
|
| 152 |
+
BMAR.US,D,20201005,000000,28.239,28.334,28.239,28.334,470,0
|
| 153 |
+
BMAR.US,D,20201006,000000,28.34,28.34,28.1551,28.1551,655,0
|
| 154 |
+
BMAR.US,D,20201007,000000,28.4214,28.4214,28.4214,28.4214,1,0
|
| 155 |
+
BMAR.US,D,20201008,000000,28.5279,28.5279,28.5279,28.5279,1,0
|
| 156 |
+
BMAR.US,D,20201009,000000,28.59,28.6362,28.59,28.6362,285,0
|
| 157 |
+
BMAR.US,D,20201012,000000,28.8506,28.8506,28.8506,28.8506,1,0
|
| 158 |
+
BMAR.US,D,20201013,000000,28.73,28.7629,28.73,28.7629,943,0
|
| 159 |
+
BMAR.US,D,20201014,000000,28.745,28.745,28.7243,28.7243,824,0
|
| 160 |
+
BMAR.US,D,20201015,000000,28.6,28.6966,28.6,28.6966,379,0
|
| 161 |
+
BMAR.US,D,20201016,000000,28.6971,28.6971,28.6971,28.6971,178,0
|
| 162 |
+
BMAR.US,D,20201019,000000,28.6779,28.6779,28.4652,28.4652,2045,0
|
| 163 |
+
BMAR.US,D,20201020,000000,28.62,28.63,28.5584,28.5584,5332,0
|
| 164 |
+
BMAR.US,D,20201021,000000,28.56,28.6009,28.51,28.51,19040,0
|
| 165 |
+
BMAR.US,D,20201022,000000,28.5502,28.6525,28.5502,28.6525,103,0
|
| 166 |
+
BMAR.US,D,20201023,000000,28.675,28.675,28.675,28.675,77,0
|
| 167 |
+
BMAR.US,D,20201026,000000,28.371,28.4031,28.37,28.4031,1928,0
|
| 168 |
+
BMAR.US,D,20201027,000000,28.4,28.4,28.3672,28.3672,519,0
|
| 169 |
+
BMAR.US,D,20201028,000000,28.1,28.1,27.8516,27.8516,5443,0
|
| 170 |
+
BMAR.US,D,20201029,000000,27.82,28.0872,27.82,28.0872,679,0
|
| 171 |
+
BMAR.US,D,20201030,000000,27.82,27.84,27.74,27.77,2049,0
|
| 172 |
+
BMAR.US,D,20201102,000000,28.02,28.0657,27.98,28.0657,57617,0
|
| 173 |
+
BMAR.US,D,20201103,000000,28.22,28.3423,28.22,28.3423,965,0
|
| 174 |
+
BMAR.US,D,20201104,000000,28.48,28.6661,28.48,28.6661,1250,0
|
| 175 |
+
BMAR.US,D,20201105,000000,28.86,28.8871,28.85,28.8871,1226,0
|
| 176 |
+
BMAR.US,D,20201106,000000,28.73,28.9069,28.73,28.9069,1400,0
|
| 177 |
+
BMAR.US,D,20201109,000000,29.1588,29.2072,29.0359,29.0359,8746,0
|
| 178 |
+
BMAR.US,D,20201110,000000,29.02,29.106,29.02,29.106,1650,0
|
| 179 |
+
BMAR.US,D,20201111,000000,29.1101,29.16,29.1101,29.1412,7746,0
|
| 180 |
+
BMAR.US,D,20201112,000000,29.0499,29.05,29.0102,29.0102,294,0
|
| 181 |
+
BMAR.US,D,20201113,000000,29.11,29.1604,29.095,29.1604,1384,0
|
| 182 |
+
BMAR.US,D,20201116,000000,29.25,29.25,29.2444,29.2444,415,0
|
| 183 |
+
BMAR.US,D,20201117,000000,29.23,29.2447,29.219,29.219,19953,0
|
| 184 |
+
BMAR.US,D,20201118,000000,29.2599,29.2599,29.1458,29.1458,197,0
|
| 185 |
+
BMAR.US,D,20201119,000000,29.22,29.22,29.11,29.1902,7957,0
|
| 186 |
+
BMAR.US,D,20201120,000000,29.1753,29.1753,29.1753,29.1753,77,0
|
| 187 |
+
BMAR.US,D,20201123,000000,29.1953,29.1953,29.1953,29.1953,60,0
|
| 188 |
+
BMAR.US,D,20201124,000000,29.3,29.3054,29.3,29.3054,4413,0
|
| 189 |
+
BMAR.US,D,20201125,000000,29.3151,29.3151,29.3151,29.3151,135,0
|
| 190 |
+
BMAR.US,D,20201127,000000,29.35,29.3868,29.324,29.3429,1002,0
|
| 191 |
+
BMAR.US,D,20201130,000000,29.2201,29.3371,29.2201,29.3371,24225,0
|
| 192 |
+
BMAR.US,D,20201201,000000,29.43,29.4999,29.4001,29.415,7409,0
|
| 193 |
+
BMAR.US,D,20201202,000000,29.3,29.4419,29.3,29.4051,25133,0
|
| 194 |
+
BMAR.US,D,20201203,000000,29.38,29.4662,29.38,29.4151,8385,0
|
| 195 |
+
BMAR.US,D,20201204,000000,29.3,29.5514,29.3,29.5514,2094,0
|
| 196 |
+
BMAR.US,D,20201207,000000,29.44,29.47,29.43,29.47,5581,0
|
| 197 |
+
BMAR.US,D,20201208,000000,29.5499,29.58,29.49,29.58,2681,0
|
| 198 |
+
BMAR.US,D,20201209,000000,29.56,29.56,29.47,29.47,3613,0
|
| 199 |
+
BMAR.US,D,20201210,000000,29.42,29.475,29.42,29.475,104,0
|
| 200 |
+
BMAR.US,D,20201211,000000,29.4,29.4241,29.4,29.4241,320,0
|
| 201 |
+
BMAR.US,D,20201214,000000,29.43,29.43,29.395,29.395,227,0
|
| 202 |
+
BMAR.US,D,20201215,000000,29.4565,29.4565,29.43,29.4489,253,0
|
| 203 |
+
BMAR.US,D,20201216,000000,29.51,29.51,29.51,29.51,2,0
|
| 204 |
+
BMAR.US,D,20201217,000000,29.5,29.539,29.5,29.5149,3916,0
|
| 205 |
+
BMAR.US,D,20201218,000000,29.56,29.56,29.47,29.5284,221,0
|
| 206 |
+
BMAR.US,D,20201221,000000,29.5,29.5305,29.43,29.5305,1174,0
|
| 207 |
+
BMAR.US,D,20201222,000000,29.515,29.515,29.515,29.515,60,0
|
| 208 |
+
BMAR.US,D,20201223,000000,29.5093,29.5093,29.5093,29.5093,2,0
|
| 209 |
+
BMAR.US,D,20201224,000000,29.5538,29.5538,29.5538,29.5538,2,0
|
| 210 |
+
BMAR.US,D,20201228,000000,29.6399,29.6399,29.59,29.6299,1561,0
|
| 211 |
+
BMAR.US,D,20201229,000000,29.62,29.64,29.59,29.63,3400,0
|
| 212 |
+
BMAR.US,D,20201230,000000,29.6,29.64,29.59,29.64,1589,0
|
| 213 |
+
BMAR.US,D,20201231,000000,29.61,29.6575,29.61,29.645,4021,0
|
| 214 |
+
BMAR.US,D,20210104,000000,29.66,29.66,29.53,29.5701,11071,0
|
| 215 |
+
BMAR.US,D,20210105,000000,29.54,29.6227,29.52,29.6227,2111,0
|
| 216 |
+
BMAR.US,D,20210106,000000,29.59,29.69,29.59,29.6208,2847,0
|
| 217 |
+
BMAR.US,D,20210107,000000,29.69,29.83,29.69,29.83,1970,0
|
| 218 |
+
BMAR.US,D,20210108,000000,29.8252,29.8252,29.8252,29.8252,4,0
|
| 219 |
+
BMAR.US,D,20210111,000000,29.8119,29.8119,29.79,29.8101,374,0
|
| 220 |
+
BMAR.US,D,20210112,000000,29.79,29.79,29.7,29.7434,5055,0
|
| 221 |
+
BMAR.US,D,20210113,000000,29.77,29.77,29.77,29.77,38,0
|
| 222 |
+
BMAR.US,D,20210114,000000,29.7601,29.78,29.7601,29.78,1987,0
|
| 223 |
+
BMAR.US,D,20210115,000000,29.69,29.7575,29.69,29.745,6063,0
|
| 224 |
+
BMAR.US,D,20210119,000000,29.56,29.8002,29.56,29.76,3355,0
|
| 225 |
+
BMAR.US,D,20210120,000000,29.78,29.83,29.771,29.83,6119,0
|
| 226 |
+
BMAR.US,D,20210121,000000,29.75,29.9,29.75,29.855,2441,0
|
| 227 |
+
BMAR.US,D,20210122,000000,29.8001,29.85,29.8001,29.85,900,0
|
| 228 |
+
BMAR.US,D,20210125,000000,29.9,29.9,29.7863,29.7863,857,0
|
| 229 |
+
BMAR.US,D,20210126,000000,29.8721,29.8721,29.85,29.85,267,0
|
| 230 |
+
BMAR.US,D,20210127,000000,29.93,29.93,29.702,29.702,1175,0
|
| 231 |
+
BMAR.US,D,20210128,000000,29.67,29.794,29.67,29.789,23149,0
|
| 232 |
+
BMAR.US,D,20210129,000000,29.73,29.76,29.64,29.69,30897,0
|
| 233 |
+
BMAR.US,D,20210201,000000,29.84,29.89,29.81,29.8691,1922,0
|
| 234 |
+
BMAR.US,D,20210202,000000,29.865,29.865,29.86,29.86,704,0
|
| 235 |
+
BMAR.US,D,20210203,000000,29.88,29.92,29.83,29.875,1339,0
|
| 236 |
+
BMAR.US,D,20210204,000000,29.885,29.9,29.875,29.88,2063,0
|
| 237 |
+
BMAR.US,D,20210205,000000,29.9,29.92,29.9,29.92,756,0
|
| 238 |
+
BMAR.US,D,20210208,000000,29.9,29.9339,29.8809,29.92,3032,0
|
| 239 |
+
BMAR.US,D,20210209,000000,29.89,29.915,29.89,29.915,300,0
|
| 240 |
+
BMAR.US,D,20210210,000000,29.914,29.92,29.8701,29.92,878,0
|
| 241 |
+
BMAR.US,D,20210211,000000,29.908,29.95,29.908,29.94,529,0
|
| 242 |
+
BMAR.US,D,20210212,000000,29.945,29.95,29.89,29.925,10621,0
|
| 243 |
+
BMAR.US,D,20210216,000000,29.92,29.98,29.92,29.98,2374,0
|
| 244 |
+
BMAR.US,D,20210217,000000,29.98,29.98,29.9,29.9423,2863,0
|
| 245 |
+
BMAR.US,D,20210218,000000,30,30,30,30,404,0
|
| 246 |
+
BMAR.US,D,20210219,000000,29.97,30.005,29.97,30.005,2049,0
|
| 247 |
+
BMAR.US,D,20210222,000000,30.04,30.04,30.04,30.04,76,0
|
| 248 |
+
BMAR.US,D,20210223,000000,30.0173,30.06,29.97,29.9999,29049,0
|
| 249 |
+
BMAR.US,D,20210224,000000,30.02,30.06,29.95,30.0301,27160,0
|
| 250 |
+
BMAR.US,D,20210225,000000,30.035,30.06,30,30.03,57746,0
|
| 251 |
+
BMAR.US,D,20210226,000000,30.04,30.045,29.9925,30.01,461495,0
|
| 252 |
+
BMAR.US,D,20210301,000000,30.08,30.57,30.08,30.49,318603,0
|
| 253 |
+
BMAR.US,D,20210302,000000,30.69,30.69,30.33,30.33,112236,0
|
| 254 |
+
BMAR.US,D,20210303,000000,30.48,30.48,30.07,30.07,84705,0
|
| 255 |
+
BMAR.US,D,20210304,000000,30.2,30.2,29.5481,29.75,97706,0
|
| 256 |
+
BMAR.US,D,20210305,000000,29.8375,30.25,29.625,30.13,101523,0
|
| 257 |
+
BMAR.US,D,20210308,000000,30.44,30.44,30.12,30.12,94400,0
|
| 258 |
+
BMAR.US,D,20210309,000000,30.43,30.55,30.205,30.436,75848,0
|
| 259 |
+
BMAR.US,D,20210310,000000,30.68,30.68,30.495,30.55,76972,0
|
| 260 |
+
BMAR.US,D,20210311,000000,30.63,30.81,30.63,30.7337,40103,0
|
| 261 |
+
BMAR.US,D,20210312,000000,30.78,30.78,30.61,30.7241,27985,0
|
| 262 |
+
BMAR.US,D,20210315,000000,30.92,30.92,30.6255,30.88,38076,0
|
| 263 |
+
BMAR.US,D,20210316,000000,30.875,30.95,30.8225,30.8651,45547,0
|
| 264 |
+
BMAR.US,D,20210317,000000,30.95,31.008,30.7301,30.9332,10326,0
|
| 265 |
+
BMAR.US,D,20210318,000000,30.77,30.89,30.6035,30.66,32205,0
|
| 266 |
+
BMAR.US,D,20210319,000000,30.8,30.8,30.51,30.62,18150,0
|
| 267 |
+
BMAR.US,D,20210322,000000,30.83,30.9281,30.6275,30.8178,33887,0
|
| 268 |
+
BMAR.US,D,20210323,000000,30.81,30.885,30.65,30.666,54679,0
|
| 269 |
+
BMAR.US,D,20210324,000000,30.61,30.85,30.61,30.62,66148,0
|
| 270 |
+
BMAR.US,D,20210325,000000,30.499,30.76,30.39,30.74,27811,0
|
| 271 |
+
BMAR.US,D,20210326,000000,30.95,30.95,30.7601,30.9001,7826,0
|
| 272 |
+
BMAR.US,D,20210329,000000,30.955,31.05,30.93,31.0189,4284,0
|
| 273 |
+
BMAR.US,D,20210330,000000,30.999,30.999,30.885,30.9442,3061,0
|
| 274 |
+
BMAR.US,D,20210331,000000,31.21,31.21,31.02,31.13,12994,0
|
| 275 |
+
BMAR.US,D,20210401,000000,31.13,31.4,31.1201,31.35,24561,0
|
| 276 |
+
BMAR.US,D,20210405,000000,31.492,31.65,31.492,31.6258,4779,0
|
| 277 |
+
BMAR.US,D,20210406,000000,31.669,31.669,31.5631,31.5631,1854,0
|
| 278 |
+
BMAR.US,D,20210407,000000,31.56,31.663,31.56,31.6361,3892,0
|
| 279 |
+
BMAR.US,D,20210408,000000,31.76,31.76,31.6101,31.69,11535,0
|
| 280 |
+
BMAR.US,D,20210409,000000,31.7,31.8107,31.67,31.8107,40280,0
|
| 281 |
+
BMAR.US,D,20210412,000000,31.755,31.8599,31.755,31.8161,1448,0
|
| 282 |
+
BMAR.US,D,20210413,000000,31.88,31.905,31.88,31.9,3588,0
|
| 283 |
+
BMAR.US,D,20210414,000000,31.93,31.9399,31.7801,31.8003,2714,0
|
| 284 |
+
BMAR.US,D,20210415,000000,31.945,32.08,31.945,32.0121,21924,0
|
| 285 |
+
BMAR.US,D,20210416,000000,32.0018,32.12,31.9808,32.06,2034,0
|
| 286 |
+
BMAR.US,D,20210419,000000,31.95,31.953,31.935,31.935,599,0
|
| 287 |
+
BMAR.US,D,20210420,000000,31.7801,31.865,31.7801,31.8613,8245,0
|
| 288 |
+
BMAR.US,D,20210421,000000,31.949,32.0175,31.92,32.0175,10552,0
|
| 289 |
+
BMAR.US,D,20210422,000000,31.96,31.97,31.8,31.8346,21863,0
|
| 290 |
+
BMAR.US,D,20210423,000000,31.99,32.102,31.99,32.0389,1465,0
|
| 291 |
+
BMAR.US,D,20210426,000000,32.09,32.13,32.0889,32.0889,1531,0
|
| 292 |
+
BMAR.US,D,20210427,000000,32.0655,32.129,32.0655,32.1143,1149,0
|
| 293 |
+
BMAR.US,D,20210428,000000,32.15,32.31,32.1,32.1061,116743,0
|
| 294 |
+
BMAR.US,D,20210429,000000,32.22,32.22,32.1301,32.2078,9782,0
|
| 295 |
+
BMAR.US,D,20210430,000000,32.1,32.11,32.0161,32.0549,63501,0
|
| 296 |
+
BMAR.US,D,20210503,000000,32.09,32.15,32.07,32.0916,162182,0
|
| 297 |
+
BMAR.US,D,20210504,000000,31.9081,31.9734,31.8883,31.9734,3062,0
|
| 298 |
+
BMAR.US,D,20210505,000000,32.09,32.13,31.99,32.0176,5115,0
|
| 299 |
+
BMAR.US,D,20210506,000000,32.07,32.1693,32.03,32.1693,4605,0
|
| 300 |
+
BMAR.US,D,20210507,000000,32.28,32.325,32.26,32.3206,2508,0
|
| 301 |
+
BMAR.US,D,20210510,000000,32.25,32.326,32.1376,32.1376,891,0
|
| 302 |
+
BMAR.US,D,20210511,000000,31.92,31.979,31.88,31.936,2712,0
|
| 303 |
+
BMAR.US,D,20210512,000000,31.5364,31.646,31.5033,31.5033,3658,0
|
| 304 |
+
BMAR.US,D,20210513,000000,31.71,31.77,31.67,31.759,25131,0
|
| 305 |
+
BMAR.US,D,20210514,000000,31.98,32.1,31.9709,32.1,2927,0
|
| 306 |
+
BMAR.US,D,20210517,000000,32.09,32.09,31.9344,32.0275,6836,0
|
| 307 |
+
BMAR.US,D,20210518,000000,32.0899,32.0899,31.9048,31.9048,200,0
|
| 308 |
+
BMAR.US,D,20210519,000000,31.67,31.7541,31.62,31.7541,5251,0
|
| 309 |
+
BMAR.US,D,20210520,000000,31.9974,31.9974,31.9974,31.9974,22,0
|
| 310 |
+
BMAR.US,D,20210521,000000,32.03,32.03,31.99,31.9992,1738,0
|
| 311 |
+
BMAR.US,D,20210524,000000,32.21,32.21,32.2093,32.2093,500,0
|
| 312 |
+
BMAR.US,D,20210525,000000,32.245,32.245,32.1672,32.1672,7039,0
|
| 313 |
+
BMAR.US,D,20210526,000000,32.04,32.25,32.04,32.2289,1406,0
|
| 314 |
+
BMAR.US,D,20210527,000000,32.26,32.3034,32.26,32.3034,695,0
|
| 315 |
+
BMAR.US,D,20210528,000000,32.35,32.36,32.3199,32.3199,6691,0
|
| 316 |
+
BMAR.US,D,20210601,000000,32.353,32.353,32.27,32.3157,5595,0
|
| 317 |
+
BMAR.US,D,20210602,000000,32.33,32.3336,32.315,32.3336,693,0
|
| 318 |
+
BMAR.US,D,20210603,000000,32.23,32.36,32.2262,32.2669,3847,0
|
| 319 |
+
BMAR.US,D,20210604,000000,32.38,32.4371,32.37,32.4371,2211,0
|
| 320 |
+
BMAR.US,D,20210607,000000,32.3801,32.44,32.3401,32.4383,1216,0
|
| 321 |
+
BMAR.US,D,20210608,000000,32.44,32.4447,32.415,32.4447,1415,0
|
| 322 |
+
BMAR.US,D,20210609,000000,32.41,32.5,32.41,32.47,9798,0
|
| 323 |
+
BMAR.US,D,20210610,000000,32.479,32.5074,32.47,32.5074,2428,0
|
| 324 |
+
BMAR.US,D,20210611,000000,32.5382,32.5699,32.5382,32.5422,714,0
|
| 325 |
+
BMAR.US,D,20210614,000000,32.55,32.59,32.55,32.59,267,0
|
| 326 |
+
BMAR.US,D,20210615,000000,32.54,32.5855,32.54,32.5855,117,0
|
| 327 |
+
BMAR.US,D,20210616,000000,32.3873,32.52,32.3873,32.52,3543,0
|
| 328 |
+
BMAR.US,D,20210617,000000,32.489,32.489,32.489,32.489,106,0
|
| 329 |
+
BMAR.US,D,20210618,000000,32.305,32.305,32.25,32.2539,783,0
|
| 330 |
+
BMAR.US,D,20210621,000000,32.47,32.5169,32.47,32.5169,313,0
|
| 331 |
+
BMAR.US,D,20210622,000000,32.62,32.65,32.6,32.61,3133,0
|
| 332 |
+
BMAR.US,D,20210623,000000,32.6373,32.645,32.6,32.6352,1000,0
|
| 333 |
+
BMAR.US,D,20210624,000000,32.77,32.77,32.7357,32.7357,506,0
|
| 334 |
+
BMAR.US,D,20210625,000000,32.82,32.83,32.75,32.7766,1640,0
|
| 335 |
+
BMAR.US,D,20210628,000000,32.8102,32.8102,32.8102,32.8102,77,0
|
| 336 |
+
BMAR.US,D,20210629,000000,32.84,32.84,32.8,32.8049,2509,0
|
| 337 |
+
BMAR.US,D,20210630,000000,32.8255,32.8255,32.8255,32.8255,59,0
|
| 338 |
+
BMAR.US,D,20210701,000000,32.84,32.9077,32.839,32.9077,3236,0
|
| 339 |
+
BMAR.US,D,20210702,000000,32.9815,33.0142,32.9707,33.0142,1594,0
|
| 340 |
+
BMAR.US,D,20210706,000000,32.88,33.0056,32.88,33.005,6530,0
|
| 341 |
+
BMAR.US,D,20210707,000000,32.992,32.992,32.992,32.992,156,0
|
| 342 |
+
BMAR.US,D,20210708,000000,32.81,32.8493,32.81,32.8493,103,0
|
| 343 |
+
BMAR.US,D,20210709,000000,33.02,33.0896,33,33.0896,9756,0
|
| 344 |
+
BMAR.US,D,20210712,000000,33.0899,33.14,33.0817,33.1384,7729,0
|
| 345 |
+
BMAR.US,D,20210713,000000,33.0899,33.0899,33.04,33.0759,1232,0
|
| 346 |
+
BMAR.US,D,20210714,000000,33.08,33.1135,33.0735,33.0735,47788,0
|
| 347 |
+
BMAR.US,D,20210715,000000,33.0101,33.0192,32.94,33.0192,1512,0
|
| 348 |
+
BMAR.US,D,20210716,000000,32.8873,32.8873,32.8873,32.8873,3,0
|
| 349 |
+
BMAR.US,D,20210719,000000,32.4801,32.555,32.4801,32.54,4018,0
|
| 350 |
+
BMAR.US,D,20210720,000000,32.73,32.9034,32.73,32.9034,1361,0
|
| 351 |
+
BMAR.US,D,20210721,000000,32.93,33.013,32.93,33.013,8809,0
|
| 352 |
+
BMAR.US,D,20210722,000000,33.035,33.0636,33.03,33.0636,583,0
|
| 353 |
+
BMAR.US,D,20210723,000000,33.01,33.2152,33.01,33.2152,6776,0
|
| 354 |
+
BMAR.US,D,20210726,000000,33.24,33.25,33.24,33.25,126,0
|
| 355 |
+
BMAR.US,D,20210727,000000,33.145,33.145,33.07,33.09,1174,0
|
| 356 |
+
BMAR.US,D,20210728,000000,33.14,33.1669,33.14,33.1669,443,0
|
| 357 |
+
BMAR.US,D,20210729,000000,33.38,33.38,33.19,33.2402,6532,0
|
| 358 |
+
BMAR.US,D,20210730,000000,33.1727,33.1727,33.1607,33.1607,188,0
|
| 359 |
+
BMAR.US,D,20210802,000000,33.14,33.14,33.07,33.1068,3847,0
|
| 360 |
+
BMAR.US,D,20210803,000000,33.08,33.2445,33.08,33.2445,1440,0
|
| 361 |
+
BMAR.US,D,20210804,000000,33.1965,33.2062,33.17,33.2062,4089,0
|
| 362 |
+
BMAR.US,D,20210805,000000,33.23,33.2803,33.22,33.2803,21121,0
|
| 363 |
+
BMAR.US,D,20210806,000000,33.3135,33.3315,33.28,33.3315,2578,0
|
| 364 |
+
BMAR.US,D,20210809,000000,33.2875,33.3278,33.27,33.3278,3609,0
|
| 365 |
+
BMAR.US,D,20210810,000000,33.3239,33.3239,33.3239,33.3239,5,0
|
| 366 |
+
BMAR.US,D,20210811,000000,33.3316,33.3772,33.33,33.3772,11130,0
|
| 367 |
+
BMAR.US,D,20210812,000000,33.38,33.4254,33.38,33.4254,1122,0
|
| 368 |
+
BMAR.US,D,20210813,000000,33.45,33.4519,33.45,33.4519,241,0
|
| 369 |
+
BMAR.US,D,20210816,000000,33.39,33.4839,33.39,33.4839,1955,0
|
| 370 |
+
BMAR.US,D,20210817,000000,33.35,33.3603,33.35,33.3603,149,0
|
| 371 |
+
BMAR.US,D,20210818,000000,33.2252,33.2252,33.2252,33.2252,7,0
|
| 372 |
+
BMAR.US,D,20210819,000000,33.12,33.1675,33.0711,33.1675,914,0
|
| 373 |
+
BMAR.US,D,20210820,000000,33.24,33.3176,33.24,33.3176,10855,0
|
| 374 |
+
BMAR.US,D,20210823,000000,33.4922,33.4922,33.44,33.4609,4626,0
|
| 375 |
+
BMAR.US,D,20210824,000000,33.5419,33.5419,33.45,33.4852,1208,0
|
| 376 |
+
BMAR.US,D,20210825,000000,33.49,33.54,33.4801,33.54,2954,0
|
| 377 |
+
BMAR.US,D,20210826,000000,33.4,33.4448,33.4,33.4448,859,0
|
| 378 |
+
BMAR.US,D,20210827,000000,33.52,33.5699,33.52,33.54,5030,0
|
| 379 |
+
BMAR.US,D,20210830,000000,33.57,33.655,33.565,33.6543,628,0
|
| 380 |
+
BMAR.US,D,20210831,000000,33.53,33.59,33.53,33.5834,3655,0
|
| 381 |
+
BMAR.US,D,20210901,000000,33.62,33.62,33.58,33.6062,22643,0
|
| 382 |
+
BMAR.US,D,20210902,000000,33.6505,33.6505,33.6505,33.6505,46,0
|
| 383 |
+
BMAR.US,D,20210903,000000,33.6012,33.6747,33.6012,33.6747,279,0
|
| 384 |
+
BMAR.US,D,20210907,000000,33.58,33.6,33.55,33.5977,9228,0
|
| 385 |
+
BMAR.US,D,20210908,000000,33.545,33.62,33.52,33.5801,10074,0
|
| 386 |
+
BMAR.US,D,20210909,000000,33.6184,33.6184,33.5181,33.5181,247,0
|
| 387 |
+
BMAR.US,D,20210910,000000,33.5,33.5,33.414,33.414,300,0
|
| 388 |
+
BMAR.US,D,20210913,000000,33.48,33.48,33.35,33.4356,2633,0
|
| 389 |
+
BMAR.US,D,20210914,000000,33.42,33.4365,33.33,33.36,2762,0
|
| 390 |
+
BMAR.US,D,20210915,000000,33.48,33.52,33.48,33.52,3176,0
|
| 391 |
+
BMAR.US,D,20210916,000000,33.46,33.5008,33.46,33.5008,616,0
|
| 392 |
+
BMAR.US,D,20210917,000000,33.35,33.3551,33.35,33.3551,396,0
|
| 393 |
+
BMAR.US,D,20210920,000000,32.88,33.0567,32.88,33.0567,678,0
|
| 394 |
+
BMAR.US,D,20210921,000000,33.09,33.11,33.09,33.0994,297,0
|
| 395 |
+
BMAR.US,D,20210922,000000,33.2879,33.2879,33.2563,33.2563,252,0
|
| 396 |
+
BMAR.US,D,20210923,000000,33.44,33.5155,33.44,33.4745,1593,0
|
| 397 |
+
BMAR.US,D,20210924,000000,33.42,33.5125,33.42,33.5125,2081,0
|
| 398 |
+
BMAR.US,D,20210927,000000,33.4803,33.4803,33.4803,33.4803,4,0
|
| 399 |
+
BMAR.US,D,20210928,000000,33.2899,33.2899,33.155,33.1552,1983,0
|
| 400 |
+
BMAR.US,D,20210929,000000,33.1901,33.1901,33.142,33.142,811,0
|
| 401 |
+
BMAR.US,D,20210930,000000,33.1879,33.19,32.975,32.975,11565,0
|
| 402 |
+
BMAR.US,D,20211001,000000,33.0519,33.1884,32.945,33.1884,561,0
|
| 403 |
+
BMAR.US,D,20211004,000000,32.9023,32.932,32.88,32.932,5717,0
|
| 404 |
+
BMAR.US,D,20211005,000000,33.18,33.2487,33.1603,33.1603,3575,0
|
| 405 |
+
BMAR.US,D,20211006,000000,33.05,33.193,33.05,33.193,323,0
|
| 406 |
+
BMAR.US,D,20211007,000000,33.4,33.4603,33.34,33.3612,42129,0
|
| 407 |
+
BMAR.US,D,20211008,000000,33.37,33.37,33.3492,33.3492,718,0
|
| 408 |
+
BMAR.US,D,20211011,000000,33.3531,33.3531,33.2743,33.2743,699,0
|
| 409 |
+
BMAR.US,D,20211012,000000,33.28,33.2807,33.2157,33.2157,9744,0
|
| 410 |
+
BMAR.US,D,20211013,000000,33.26,33.3251,33.23,33.3251,12182,0
|
| 411 |
+
BMAR.US,D,20211014,000000,33.44,33.587,33.44,33.587,12388,0
|
| 412 |
+
BMAR.US,D,20211015,000000,33.67,33.7026,33.67,33.7026,3382,0
|
| 413 |
+
BMAR.US,D,20211018,000000,33.7,33.7395,33.7,33.7395,2140,0
|
| 414 |
+
BMAR.US,D,20211019,000000,33.8404,33.8404,33.8404,33.8404,70,0
|
| 415 |
+
BMAR.US,D,20211020,000000,33.8955,33.8955,33.8861,33.8861,100,0
|
| 416 |
+
BMAR.US,D,20211021,000000,33.88,33.9404,33.88,33.9404,652,0
|
| 417 |
+
BMAR.US,D,20211022,000000,33.94,33.94,33.94,33.94,86,0
|
| 418 |
+
BMAR.US,D,20211025,000000,33.98,33.9902,33.95,33.9902,11438,0
|
| 419 |
+
BMAR.US,D,20211026,000000,34.01,34.045,34.01,34.0248,5193,0
|
| 420 |
+
BMAR.US,D,20211027,000000,33.97,34.01,33.9469,33.9469,2542,0
|
| 421 |
+
BMAR.US,D,20211028,000000,33.9999,34.0137,33.94,34.0137,8640,0
|
| 422 |
+
BMAR.US,D,20211029,000000,34.025,34.045,34,34.045,1690,0
|
| 423 |
+
BMAR.US,D,20211101,000000,34.06,34.0625,34.04,34.0625,736,0
|
| 424 |
+
BMAR.US,D,20211102,000000,34.1,34.19,34.09,34.1301,49021,0
|
| 425 |
+
BMAR.US,D,20211103,000000,34.18,34.2,34.125,34.2,1796,0
|
| 426 |
+
BMAR.US,D,20211104,000000,34.26,34.26,34.18,34.2034,2822,0
|
| 427 |
+
BMAR.US,D,20211105,000000,34.24,34.2691,34.2001,34.2301,4857,0
|
| 428 |
+
BMAR.US,D,20211108,000000,34.31,34.31,34.225,34.2476,1712,0
|
| 429 |
+
BMAR.US,D,20211109,000000,34.27,34.27,34.2,34.25,3081,0
|
| 430 |
+
BMAR.US,D,20211110,000000,34.2,34.2,34.0601,34.1158,3957,0
|
| 431 |
+
BMAR.US,D,20211111,000000,34.13,34.1659,34.13,34.1411,4339,0
|
| 432 |
+
BMAR.US,D,20211112,000000,34.15,34.2247,34.15,34.2247,2382,0
|
| 433 |
+
BMAR.US,D,20211115,000000,34.23,34.2407,34.215,34.2407,5044,0
|
| 434 |
+
BMAR.US,D,20211116,000000,34.29,34.315,34.261,34.315,1842,0
|
| 435 |
+
BMAR.US,D,20211117,000000,34.26,34.283,34.25,34.283,732,0
|
| 436 |
+
BMAR.US,D,20211118,000000,34.25,34.3014,34.2401,34.2752,4311,0
|
| 437 |
+
BMAR.US,D,20211119,000000,34.21,34.28,34.21,34.28,309,0
|
| 438 |
+
BMAR.US,D,20211122,000000,34.27,34.3616,34.2487,34.2487,1382,0
|
| 439 |
+
BMAR.US,D,20211123,000000,34.2,34.2502,34.2,34.2502,4167,0
|
| 440 |
+
BMAR.US,D,20211124,000000,34.15,34.2602,34.15,34.2602,5186,0
|
| 441 |
+
BMAR.US,D,20211126,000000,34.0621,34.0621,33.9672,33.9672,1132,0
|
| 442 |
+
BMAR.US,D,20211129,000000,34.02,34.1865,34.02,34.1745,3321,0
|
| 443 |
+
BMAR.US,D,20211130,000000,33.93,33.93,33.8734,33.8734,349,0
|
| 444 |
+
BMAR.US,D,20211201,000000,34.09,34.09,33.722,33.7237,8219,0
|
| 445 |
+
BMAR.US,D,20211202,000000,33.78,33.89,33.78,33.8751,413,0
|
| 446 |
+
BMAR.US,D,20211203,000000,33.67,33.67,33.67,33.67,108,0
|
| 447 |
+
BMAR.US,D,20211206,000000,33.81,33.9411,33.81,33.9411,635,0
|
| 448 |
+
BMAR.US,D,20211207,000000,34.2115,34.2115,34.192,34.21,3950,0
|
| 449 |
+
BMAR.US,D,20211208,000000,34.25,34.31,34.25,34.31,205,0
|
| 450 |
+
BMAR.US,D,20211209,000000,34.362,34.362,34.233,34.233,2369,0
|
| 451 |
+
BMAR.US,D,20211210,000000,34.34,34.34,34.34,34.34,136,0
|
| 452 |
+
BMAR.US,D,20211213,000000,34.2782,34.2782,34.2782,34.2782,118,0
|
| 453 |
+
BMAR.US,D,20211214,000000,34.1998,34.1998,34.16,34.1749,606,0
|
| 454 |
+
BMAR.US,D,20211215,000000,34.2,34.3755,34.2,34.3755,815,0
|
| 455 |
+
BMAR.US,D,20211216,000000,34.38,34.41,34.195,34.2486,9001,0
|
| 456 |
+
BMAR.US,D,20211217,000000,34.18,34.21,34.17,34.1766,879,0
|
| 457 |
+
BMAR.US,D,20211220,000000,33.93,34.02,33.93,34.02,7705,0
|
| 458 |
+
BMAR.US,D,20211221,000000,34.14,34.2457,34.14,34.2457,2012,0
|
| 459 |
+
BMAR.US,D,20211222,000000,34.33,34.377,34.33,34.377,716,0
|
| 460 |
+
BMAR.US,D,20211223,000000,34.44,34.4756,34.43,34.4756,973,0
|
| 461 |
+
BMAR.US,D,20211227,000000,34.51,34.5799,34.51,34.5799,1302,0
|
| 462 |
+
BMAR.US,D,20211228,000000,34.55,34.57,34.55,34.565,8827,0
|
| 463 |
+
BMAR.US,D,20211229,000000,34.57,34.61,34.57,34.6047,2115,0
|
| 464 |
+
BMAR.US,D,20211230,000000,34.61,34.63,34.5901,34.6103,19445,0
|
| 465 |
+
BMAR.US,D,20211231,000000,34.57,34.65,34.57,34.6235,14094,0
|
| 466 |
+
BMAR.US,D,20220103,000000,34.59,34.6654,34.59,34.6654,5553,0
|
| 467 |
+
BMAR.US,D,20220104,000000,34.7,34.72,34.67,34.67,14964,0
|
| 468 |
+
BMAR.US,D,20220105,000000,34.6721,34.6721,34.52,34.5481,1450,0
|
| 469 |
+
BMAR.US,D,20220106,000000,34.5392,34.5392,34.5392,34.5392,64,0
|
| 470 |
+
BMAR.US,D,20220107,000000,34.5176,34.5448,34.5,34.5448,601,0
|
| 471 |
+
BMAR.US,D,20220110,000000,34.29,34.5154,34.28,34.5154,1883,0
|
| 472 |
+
BMAR.US,D,20220111,000000,34.53,34.62,34.52,34.6168,5473,0
|
| 473 |
+
BMAR.US,D,20220112,000000,34.6,34.6527,34.6,34.6527,1224,0
|
| 474 |
+
BMAR.US,D,20220113,000000,34.6615,34.6615,34.535,34.535,9232,0
|
| 475 |
+
BMAR.US,D,20220114,000000,34.52,34.6,34.52,34.5605,1558,0
|
| 476 |
+
BMAR.US,D,20220118,000000,34.43,34.43,34.29,34.3379,12460,0
|
| 477 |
+
BMAR.US,D,20220119,000000,34.36,34.44,34.25,34.2571,4527,0
|
| 478 |
+
BMAR.US,D,20220120,000000,34.435,34.435,34.077,34.077,5005,0
|
| 479 |
+
BMAR.US,D,20220121,000000,34.07,34.07,33.7013,33.7013,62673,0
|
| 480 |
+
BMAR.US,D,20220124,000000,33.43,33.77,32.97,33.77,35317,0
|
| 481 |
+
BMAR.US,D,20220125,000000,33.25,33.5875,33.25,33.58,7347,0
|
| 482 |
+
BMAR.US,D,20220126,000000,33.88,33.89,33.43,33.5298,20163,0
|
| 483 |
+
BMAR.US,D,20220127,000000,33.81,33.81,33.4597,33.4597,12152,0
|
| 484 |
+
BMAR.US,D,20220128,000000,33.63,33.9383,33.63,33.9383,2257,0
|
| 485 |
+
BMAR.US,D,20220131,000000,34.165,34.3129,34.165,34.3129,78591,0
|
| 486 |
+
BMAR.US,D,20220201,000000,34.3,34.4698,34.29,34.4698,4570,0
|
| 487 |
+
BMAR.US,D,20220202,000000,34.44,34.57,34.43,34.5672,3786,0
|
| 488 |
+
BMAR.US,D,20220203,000000,34.4001,34.4001,34.239,34.239,1120,0
|
| 489 |
+
BMAR.US,D,20220204,000000,34.165,34.44,34.165,34.3557,7786,0
|
| 490 |
+
BMAR.US,D,20220207,000000,34.46,34.47,34.31,34.3146,3645,0
|
| 491 |
+
BMAR.US,D,20220208,000000,34.4663,34.5175,34.39,34.5175,4726,0
|
| 492 |
+
BMAR.US,D,20220209,000000,34.62,34.74,34.6105,34.64,11490,0
|
| 493 |
+
BMAR.US,D,20220210,000000,34.6201,34.6201,34.417,34.4479,3989,0
|
| 494 |
+
BMAR.US,D,20220211,000000,34.433,34.4343,34.02,34.1049,4494,0
|
| 495 |
+
BMAR.US,D,20220214,000000,34.0665,34.12,33.845,34.0627,5698,0
|
| 496 |
+
BMAR.US,D,20220215,000000,34.4099,34.41,34.375,34.4075,773,0
|
| 497 |
+
BMAR.US,D,20220216,000000,34.27,34.5304,34.27,34.5261,4259,0
|
| 498 |
+
BMAR.US,D,20220217,000000,34.43,34.43,34.07,34.07,6111,0
|
| 499 |
+
BMAR.US,D,20220218,000000,33.81,33.94,33.81,33.8484,3734,0
|
| 500 |
+
BMAR.US,D,20220222,000000,33.89,33.935,33.5378,33.5378,5470,0
|
| 501 |
+
BMAR.US,D,20220223,000000,33.85,33.89,32.97,32.9869,11738,0
|
| 502 |
+
BMAR.US,D,20220224,000000,31.96,33.47,31.96,33.47,23908,0
|
| 503 |
+
BMAR.US,D,20220225,000000,33.72,34.25,33.53,34.21,6379,0
|
| 504 |
+
BMAR.US,D,20220228,000000,33.86,34.29,33.7328,34.18,209702,0
|
| 505 |
+
BMAR.US,D,20220301,000000,34.55,34.55,33.67,33.74,194636,0
|
| 506 |
+
BMAR.US,D,20220302,000000,33.99,34.3,33.8501,34.2365,54436,0
|
| 507 |
+
BMAR.US,D,20220303,000000,34.41,34.41,34.03,34.06,55883,0
|
| 508 |
+
BMAR.US,D,20220304,000000,33.91,33.97,33.73,33.905,38030,0
|
| 509 |
+
BMAR.US,D,20220307,000000,33.72,33.8,33.19,33.19,41728,0
|
| 510 |
+
BMAR.US,D,20220308,000000,33.26,33.5372,32.995,33,36844,0
|
| 511 |
+
BMAR.US,D,20220309,000000,33.62,33.77,33.4,33.64,51812,0
|
| 512 |
+
BMAR.US,D,20220310,000000,33.38,33.56,33.2401,33.56,25703,0
|
| 513 |
+
BMAR.US,D,20220311,000000,33.625,33.625,33.15,33.15,22837,0
|
| 514 |
+
BMAR.US,D,20220314,000000,33.34,33.3893,32.98,33.0495,71941,0
|
| 515 |
+
BMAR.US,D,20220315,000000,33.35,33.55,33.305,33.5342,28281,0
|
| 516 |
+
BMAR.US,D,20220316,000000,33.9493,34.06,33.56,34.06,12522,0
|
| 517 |
+
BMAR.US,D,20220317,000000,34.05,34.41,34.05,34.3526,35004,0
|
| 518 |
+
BMAR.US,D,20220318,000000,34.36,34.68,34.36,34.68,29779,0
|
| 519 |
+
BMAR.US,D,20220321,000000,34.72,34.75,34.48,34.67,69314,0
|
| 520 |
+
BMAR.US,D,20220322,000000,34.85,34.94,34.8461,34.94,55854,0
|
| 521 |
+
BMAR.US,D,20220323,000000,34.67,34.86,34.63,34.63,33086,0
|
| 522 |
+
BMAR.US,D,20220324,000000,34.71,34.97,34.71,34.97,54295,0
|
| 523 |
+
BMAR.US,D,20220325,000000,35.08,35.1,34.84,35,10520,0
|
| 524 |
+
BMAR.US,D,20220328,000000,35.07,35.18,34.92,35.1521,29170,0
|
| 525 |
+
BMAR.US,D,20220329,000000,35.29,35.43,35.24,35.4261,16037,0
|
| 526 |
+
BMAR.US,D,20220330,000000,35.46,35.46,35.24,35.2748,14651,0
|
| 527 |
+
BMAR.US,D,20220331,000000,35.27,35.3099,35.0343,35.0343,18379,0
|
| 528 |
+
BMAR.US,D,20220401,000000,35.05,35.05,34.915,35.0095,3279,0
|
| 529 |
+
BMAR.US,D,20220404,000000,35.1,35.1899,35.084,35.1874,4115,0
|
| 530 |
+
BMAR.US,D,20220405,000000,35.1399,35.1399,34.905,34.95,16756,0
|
| 531 |
+
BMAR.US,D,20220406,000000,34.62,34.77,34.6,34.77,10037,0
|
| 532 |
+
BMAR.US,D,20220407,000000,34.684,34.908,34.55,34.87,14308,0
|
| 533 |
+
BMAR.US,D,20220408,000000,34.73,34.89,34.73,34.7581,14531,0
|
| 534 |
+
BMAR.US,D,20220411,000000,34.565,34.565,34.38,34.38,12070,0
|
| 535 |
+
BMAR.US,D,20220412,000000,34.6,34.63,34.26,34.27,5868,0
|
| 536 |
+
BMAR.US,D,20220413,000000,34.445,34.635,34.445,34.61,10170,0
|
| 537 |
+
BMAR.US,D,20220414,000000,34.6,34.6,34.27,34.27,4325,0
|
| 538 |
+
BMAR.US,D,20220418,000000,34.29,34.4,34.2,34.2,11598,0
|
| 539 |
+
BMAR.US,D,20220419,000000,34.555,34.6699,34.52,34.638,8483,0
|
| 540 |
+
BMAR.US,D,20220420,000000,34.6186,34.725,34.6186,34.63,8099,0
|
| 541 |
+
BMAR.US,D,20220421,000000,34.79,34.81,34.3002,34.3002,1855,0
|
| 542 |
+
BMAR.US,D,20220422,000000,34.1399,34.1399,33.6457,33.6457,19508,0
|
| 543 |
+
BMAR.US,D,20220425,000000,33.39,33.76,33.315,33.75,46924,0
|
| 544 |
+
BMAR.US,D,20220426,000000,33.36,33.36,33.09,33.1111,3463,0
|
| 545 |
+
BMAR.US,D,20220427,000000,33.36,33.45,33.15,33.16,6803,0
|
| 546 |
+
BMAR.US,D,20220428,000000,33.52,33.78,33.29,33.75,13713,0
|
| 547 |
+
BMAR.US,D,20220429,000000,33.24,33.26,32.76,32.76,19813,0
|
| 548 |
+
BMAR.US,D,20220502,000000,32.76,32.94,32.52,32.9334,15212,0
|
| 549 |
+
BMAR.US,D,20220503,000000,32.92,33.125,32.91,33.06,30487,0
|
| 550 |
+
BMAR.US,D,20220504,000000,33.07,33.87,33.01,33.87,18037,0
|
| 551 |
+
BMAR.US,D,20220505,000000,33.23,33.25,32.7013,32.9,19743,0
|
| 552 |
+
BMAR.US,D,20220506,000000,32.86,32.895,32.645,32.84,37136,0
|
| 553 |
+
BMAR.US,D,20220509,000000,32.19,32.44,31.98,32.06,16332,0
|
| 554 |
+
BMAR.US,D,20220510,000000,32.2269,32.31,31.94,32.1008,7428,0
|
| 555 |
+
BMAR.US,D,20220511,000000,32.335,32.335,31.7186,31.7186,7462,0
|
| 556 |
+
BMAR.US,D,20220512,000000,31.59,31.75,31.33,31.75,5858,0
|
| 557 |
+
BMAR.US,D,20220513,000000,32.279,32.29,32.22,32.2552,2000,0
|
| 558 |
+
BMAR.US,D,20220516,000000,32.21,32.36,32.1384,32.1793,6009,0
|
| 559 |
+
BMAR.US,D,20220517,000000,32.52,32.7,32.47,32.637,1922,0
|
| 560 |
+
BMAR.US,D,20220518,000000,31.99,32,31.682,31.682,1708,0
|
| 561 |
+
BMAR.US,D,20220519,000000,31.41,31.78,31.41,31.5825,12980,0
|
| 562 |
+
BMAR.US,D,20220520,000000,31.2,31.56,31.11,31.56,13739,0
|
| 563 |
+
BMAR.US,D,20220523,000000,31.76,32.04,31.7,31.9392,65493,0
|
| 564 |
+
BMAR.US,D,20220524,000000,31.66,31.86,31.48,31.86,8304,0
|
| 565 |
+
BMAR.US,D,20220525,000000,31.87,32.11,31.87,32.0687,6001,0
|
| 566 |
+
BMAR.US,D,20220526,000000,32.06,32.54,32.06,32.5,1924,0
|
| 567 |
+
BMAR.US,D,20220527,000000,33.0653,33.0653,33.0653,33.0653,84,0
|
| 568 |
+
BMAR.US,D,20220531,000000,33.05,33.05,32.9569,32.9569,900,0
|
| 569 |
+
BMAR.US,D,20220601,000000,33.17,33.17,32.74,32.7833,6626,0
|
| 570 |
+
BMAR.US,D,20220602,000000,33.06,33.1957,33.06,33.1957,2093,0
|
| 571 |
+
BMAR.US,D,20220603,000000,32.845,32.845,32.8361,32.8361,383,0
|
| 572 |
+
BMAR.US,D,20220606,000000,32.93,33,32.91,32.91,3136,0
|
| 573 |
+
BMAR.US,D,20220607,000000,33.13,33.18,33.13,33.144,5659,0
|
| 574 |
+
BMAR.US,D,20220608,000000,32.9,32.96,32.82,32.84,22693,0
|
| 575 |
+
BMAR.US,D,20220609,000000,32.745,32.745,32.336,32.336,2274,0
|
| 576 |
+
BMAR.US,D,20220610,000000,31.879,31.879,31.6574,31.6574,549,0
|
| 577 |
+
BMAR.US,D,20220613,000000,30.66,30.6915,30.656,30.6915,547,0
|
| 578 |
+
BMAR.US,D,20220614,000000,30.5912,30.71,30.5912,30.6519,1874,0
|
| 579 |
+
BMAR.US,D,20220615,000000,30.76,31.21,30.76,30.9743,12049,0
|
| 580 |
+
BMAR.US,D,20220616,000000,30.3701,30.3701,30.15,30.232,18890,0
|
| 581 |
+
BMAR.US,D,20220617,000000,30.3101,30.36,30.3101,30.3556,1665,0
|
| 582 |
+
BMAR.US,D,20220621,000000,30.8585,30.92,30.8585,30.862,2124,0
|
| 583 |
+
BMAR.US,D,20220622,000000,30.53,30.97,30.53,30.8925,2707,0
|
| 584 |
+
BMAR.US,D,20220623,000000,30.7701,31.0402,30.77,31.0402,5117,0
|
| 585 |
+
BMAR.US,D,20220624,000000,31.17,31.6885,31.17,31.6885,656,0
|
| 586 |
+
BMAR.US,D,20220627,000000,31.67,31.67,31.6274,31.6274,1957,0
|
| 587 |
+
BMAR.US,D,20220628,000000,31.35,31.38,31.2157,31.2157,6301,0
|
| 588 |
+
BMAR.US,D,20220629,000000,31.2501,31.2501,31.1,31.2,41134,0
|
| 589 |
+
BMAR.US,D,20220630,000000,30.86,31.0901,30.86,30.93,4296,0
|
| 590 |
+
BMAR.US,D,20220701,000000,31.02,31.25,30.92,31.2,16958,0
|
| 591 |
+
BMAR.US,D,20220705,000000,30.7911,31.2702,30.7911,31.2702,1181,0
|
| 592 |
+
BMAR.US,D,20220706,000000,31.23,31.39,31.19,31.3571,1925,0
|
| 593 |
+
BMAR.US,D,20220707,000000,31.635,31.7016,31.62,31.7016,1096,0
|
| 594 |
+
BMAR.US,D,20220708,000000,31.76,31.76,31.7133,31.7133,1170,0
|
| 595 |
+
BMAR.US,D,20220711,000000,31.46,31.46,31.409,31.409,745,0
|
| 596 |
+
BMAR.US,D,20220712,000000,31.4901,31.5,31.2293,31.2293,2132,0
|
| 597 |
+
BMAR.US,D,20220713,000000,30.94,31.24,30.94,31.1519,2545,0
|
| 598 |
+
BMAR.US,D,20220714,000000,30.6901,31.09,30.6901,31.05,6899,0
|
| 599 |
+
BMAR.US,D,20220715,000000,31.31,31.4465,31.3,31.4465,3921,0
|
| 600 |
+
BMAR.US,D,20220718,000000,31.52,31.545,31.21,31.2984,1494,0
|
| 601 |
+
BMAR.US,D,20220719,000000,31.75,31.89,31.75,31.86,4002,0
|
| 602 |
+
BMAR.US,D,20220720,000000,31.97,32.04,31.9,32.0116,1688,0
|
| 603 |
+
BMAR.US,D,20220721,000000,32.13,32.22,32.1,32.22,16697,0
|
| 604 |
+
BMAR.US,D,20220722,000000,32.25,32.25,31.97,32.0336,4500,0
|
| 605 |
+
BMAR.US,D,20220725,000000,32.02,32.0777,31.9584,32.0777,1338,0
|
| 606 |
+
BMAR.US,D,20220726,000000,31.949,31.949,31.83,31.8466,5073,0
|
| 607 |
+
BMAR.US,D,20220727,000000,31.995,32.455,31.995,32.427,8221,0
|
| 608 |
+
BMAR.US,D,20220728,000000,32.36,32.75,32.35,32.75,4850,0
|
| 609 |
+
BMAR.US,D,20220729,000000,32.92,33.025,32.92,33.0237,4435,0
|
| 610 |
+
BMAR.US,D,20220801,000000,32.82,33.02,32.82,32.9502,13190,0
|
| 611 |
+
BMAR.US,D,20220802,000000,32.89,32.915,32.79,32.79,3068,0
|
| 612 |
+
BMAR.US,D,20220803,000000,33.05,33.19,33.05,33.19,3452,0
|
| 613 |
+
BMAR.US,D,20220804,000000,33.0848,33.21,33.0848,33.16,14707,0
|
| 614 |
+
BMAR.US,D,20220805,000000,33,33.0968,33,33.0968,1414,0
|
| 615 |
+
BMAR.US,D,20220808,000000,33.0808,33.0808,33.0808,33.0808,98,0
|
| 616 |
+
BMAR.US,D,20220809,000000,32.945,32.995,32.9372,32.9683,976,0
|
| 617 |
+
BMAR.US,D,20220810,000000,33.31,33.51,33.31,33.4673,3685,0
|
| 618 |
+
BMAR.US,D,20220811,000000,33.5101,33.5101,33.42,33.4648,2109,0
|
| 619 |
+
BMAR.US,D,20220812,000000,33.53,33.87,33.53,33.865,391,0
|
| 620 |
+
BMAR.US,D,20220815,000000,33.81,33.9815,33.75,33.9815,15092,0
|
| 621 |
+
BMAR.US,D,20220816,000000,33.91,34.07,33.91,34.045,8873,0
|
| 622 |
+
BMAR.US,D,20220817,000000,33.85,33.9101,33.84,33.868,1649,0
|
| 623 |
+
BMAR.US,D,20220818,000000,33.82,33.98,33.82,33.9194,7790,0
|
| 624 |
+
BMAR.US,D,20220819,000000,33.755,33.755,33.6199,33.62,13024,0
|
| 625 |
+
BMAR.US,D,20220822,000000,33.29,33.32,33.085,33.1025,16011,0
|
| 626 |
+
BMAR.US,D,20220823,000000,33.05,33.07,33.0322,33.0686,3385,0
|
| 627 |
+
BMAR.US,D,20220824,000000,33.115,33.19,33.095,33.139,1370,0
|
| 628 |
+
BMAR.US,D,20220825,000000,33.32,33.4456,33.23,33.4456,1483,0
|
| 629 |
+
BMAR.US,D,20220826,000000,33.13,33.18,32.6802,32.6802,12976,0
|
| 630 |
+
BMAR.US,D,20220829,000000,32.505,32.65,32.505,32.5377,5160,0
|
| 631 |
+
BMAR.US,D,20220830,000000,32.46,32.46,32.17,32.2503,3321,0
|
| 632 |
+
BMAR.US,D,20220831,000000,32.265,32.265,32.1482,32.1482,3512,0
|
| 633 |
+
BMAR.US,D,20220901,000000,31.85,32.155,31.85,32.1203,8922,0
|
| 634 |
+
BMAR.US,D,20220902,000000,32.24,32.24,31.9361,31.9361,1248,0
|
| 635 |
+
BMAR.US,D,20220906,000000,31.7964,31.9847,31.7964,31.8674,3578,0
|
| 636 |
+
BMAR.US,D,20220907,000000,32.285,32.32,32.27,32.2887,9351,0
|
| 637 |
+
BMAR.US,D,20220908,000000,32.2,32.4025,32.2,32.4025,1029,0
|
| 638 |
+
BMAR.US,D,20220909,000000,32.54,32.83,32.54,32.7875,9514,0
|
| 639 |
+
BMAR.US,D,20220912,000000,32.87,33.08,32.87,33.08,7283,0
|
| 640 |
+
BMAR.US,D,20220913,000000,32.45,32.45,32.0403,32.0403,1056,0
|
| 641 |
+
BMAR.US,D,20220914,000000,32.1174,32.1174,31.94,32.0866,2198,0
|
| 642 |
+
BMAR.US,D,20220915,000000,31.9511,31.9511,31.8733,31.8733,1101,0
|
| 643 |
+
BMAR.US,D,20220916,000000,31.55,31.727,31.55,31.727,3582,0
|
| 644 |
+
BMAR.US,D,20220919,000000,31.84,31.92,31.84,31.91,614,0
|
| 645 |
+
BMAR.US,D,20220920,000000,31.62,31.68,31.5281,31.6439,17300,0
|
| 646 |
+
BMAR.US,D,20220921,000000,31.47,31.47,31.3181,31.3181,353,0
|
| 647 |
+
BMAR.US,D,20220922,000000,31.1101,31.21,31.1101,31.18,3840,0
|
| 648 |
+
BMAR.US,D,20220923,000000,30.61,30.71,30.48,30.71,488,0
|
| 649 |
+
BMAR.US,D,20220926,000000,30.55,30.63,30.54,30.54,5282,0
|
| 650 |
+
BMAR.US,D,20220927,000000,30.5525,30.5525,30.3432,30.461,12789,0
|
| 651 |
+
BMAR.US,D,20220928,000000,30.78,30.97,30.78,30.9302,1965,0
|
| 652 |
+
BMAR.US,D,20220929,000000,30.37,30.4454,30.3642,30.4454,1168,0
|
| 653 |
+
BMAR.US,D,20220930,000000,30.67,30.67,30.1638,30.1638,110385,0
|
| 654 |
+
BMAR.US,D,20221003,000000,30.32,30.819,30.32,30.6963,34664,0
|
| 655 |
+
BMAR.US,D,20221004,000000,31.055,31.3178,31.055,31.3178,5815,0
|
| 656 |
+
BMAR.US,D,20221005,000000,31.11,31.3,30.99,31.29,15551,0
|
| 657 |
+
BMAR.US,D,20221006,000000,31.29,31.3,31.06,31.0845,44241,0
|
| 658 |
+
BMAR.US,D,20221007,000000,30.63,30.67,30.37,30.468,19933,0
|
| 659 |
+
BMAR.US,D,20221010,000000,30.52,30.52,30.29,30.3297,5365,0
|
| 660 |
+
BMAR.US,D,20221011,000000,30.16,30.42,30.06,30.1615,2355,0
|
| 661 |
+
BMAR.US,D,20221012,000000,30.15,30.23,30.1054,30.1054,6449,0
|
| 662 |
+
BMAR.US,D,20221013,000000,29.84,30.68,29.83,30.68,12410,0
|
| 663 |
+
BMAR.US,D,20221014,000000,30.35,30.35,30.1389,30.1389,5220,0
|
| 664 |
+
BMAR.US,D,20221017,000000,30.63,30.77,30.63,30.7053,6847,0
|
| 665 |
+
BMAR.US,D,20221018,000000,30.99,30.99,30.91,30.9336,841,0
|
| 666 |
+
BMAR.US,D,20221019,000000,30.9,30.9,30.73,30.8,8330,0
|
| 667 |
+
BMAR.US,D,20221020,000000,30.99,30.99,30.61,30.6732,12602,0
|
| 668 |
+
BMAR.US,D,20221021,000000,30.76,31.1662,30.76,31.1548,6648,0
|
| 669 |
+
BMAR.US,D,20221024,000000,31.15,31.4401,31.1301,31.4002,4964,0
|
| 670 |
+
BMAR.US,D,20221025,000000,31.7645,31.7645,31.63,31.7645,1642,0
|
| 671 |
+
BMAR.US,D,20221026,000000,31.7,31.79,31.6339,31.6339,409,0
|
| 672 |
+
BMAR.US,D,20221027,000000,31.68,31.68,31.4958,31.4958,34609,0
|
| 673 |
+
BMAR.US,D,20221028,000000,31.42,32.05,31.41,32.035,34793,0
|
| 674 |
+
BMAR.US,D,20221031,000000,31.88,31.98,31.8401,31.8991,9040,0
|
| 675 |
+
BMAR.US,D,20221101,000000,31.97,31.99,31.7601,31.8372,8456,0
|
| 676 |
+
BMAR.US,D,20221102,000000,31.69,31.94,31.3261,31.3261,14413,0
|
| 677 |
+
BMAR.US,D,20221103,000000,31.03,31.28,31.03,31.12,7670,0
|
| 678 |
+
BMAR.US,D,20221104,000000,31.35,31.5,31.08,31.3328,5663,0
|
| 679 |
+
BMAR.US,D,20221107,000000,31.4713,31.59,31.38,31.5852,2119,0
|
| 680 |
+
BMAR.US,D,20221108,000000,31.714,31.714,31.714,31.714,101,0
|
| 681 |
+
BMAR.US,D,20221109,000000,31.2672,31.2672,31.2672,31.2672,96,0
|
| 682 |
+
BMAR.US,D,20221110,000000,32.215,32.3919,32.21,32.3919,656,0
|
| 683 |
+
BMAR.US,D,20221111,000000,32.465,32.63,32.465,32.5749,984,0
|
| 684 |
+
BMAR.US,D,20221114,000000,32.5819,32.5819,32.38,32.38,460,0
|
| 685 |
+
BMAR.US,D,20221115,000000,32.7,32.7,32.52,32.552,3765,0
|
| 686 |
+
BMAR.US,D,20221116,000000,32.4506,32.4506,32.4285,32.4352,2056,0
|
| 687 |
+
BMAR.US,D,20221117,000000,32.18,32.342,32.18,32.342,5554,0
|
| 688 |
+
BMAR.US,D,20221118,000000,32.46,32.49,32.448,32.448,1116,0
|
| 689 |
+
BMAR.US,D,20221121,000000,32.41,32.43,32.3999,32.4165,2161,0
|
| 690 |
+
BMAR.US,D,20221122,000000,32.49,32.6858,32.49,32.6858,3045,0
|
| 691 |
+
BMAR.US,D,20221123,000000,32.7,32.79,32.7,32.77,1657,0
|
| 692 |
+
BMAR.US,D,20221125,000000,32.785,32.785,32.785,32.785,126,0
|
| 693 |
+
BMAR.US,D,20221128,000000,32.61,32.61,32.4906,32.4906,1534,0
|
| 694 |
+
BMAR.US,D,20221129,000000,32.4001,32.48,32.4001,32.4534,995,0
|
| 695 |
+
BMAR.US,D,20221130,000000,32.4129,33.0104,32.4129,33.0104,908,0
|
| 696 |
+
BMAR.US,D,20221201,000000,32.98,33.07,32.98,33.0557,6840,0
|
| 697 |
+
BMAR.US,D,20221202,000000,32.92,33.07,32.92,33.0207,3065,0
|
| 698 |
+
BMAR.US,D,20221205,000000,32.81,32.8899,32.6529,32.6789,6578,0
|
| 699 |
+
BMAR.US,D,20221206,000000,32.4401,32.4401,32.31,32.438,2978,0
|
| 700 |
+
BMAR.US,D,20221207,000000,32.37,32.44,32.36,32.38,933,0
|
| 701 |
+
BMAR.US,D,20221208,000000,32.52,32.53,32.49,32.513,1601,0
|
| 702 |
+
BMAR.US,D,20221209,000000,32.5155,32.58,32.4193,32.4193,6525,0
|
| 703 |
+
BMAR.US,D,20221212,000000,32.45,32.682,32.45,32.682,2060,0
|
| 704 |
+
BMAR.US,D,20221213,000000,33.17,33.17,32.78,32.8595,1739,0
|
| 705 |
+
BMAR.US,D,20221214,000000,32.98,32.98,32.6875,32.791,1050,0
|
| 706 |
+
BMAR.US,D,20221215,000000,32.29,32.33,32.27,32.3041,2088,0
|
| 707 |
+
BMAR.US,D,20221216,000000,32.07,32.19,32.015,32.1557,1243,0
|
| 708 |
+
BMAR.US,D,20221219,000000,32.04,32.04,31.9,31.95,7922,0
|
| 709 |
+
BMAR.US,D,20221220,000000,32.0773,32.085,32,32.0211,6810,0
|
| 710 |
+
BMAR.US,D,20221221,000000,32.13,32.3679,32.13,32.2903,2269,0
|
| 711 |
+
BMAR.US,D,20221222,000000,32.11,32.11,31.71,32.0152,14333,0
|
| 712 |
+
BMAR.US,D,20221223,000000,31.871,32.1618,31.87,32.1618,36787,0
|
| 713 |
+
BMAR.US,D,20221227,000000,32.06,32.15,32.04,32.1057,9102,0
|
| 714 |
+
BMAR.US,D,20221228,000000,31.92,31.97,31.8576,31.8576,2082,0
|
| 715 |
+
BMAR.US,D,20221229,000000,32.17,32.29,32.17,32.23,9568,0
|
| 716 |
+
BMAR.US,D,20221230,000000,32.07,32.18,31.98,32.18,3398,0
|
| 717 |
+
BMAR.US,D,20230103,000000,32.16,32.16,31.97,32.1465,2186,0
|
| 718 |
+
BMAR.US,D,20230104,000000,32.25,32.32,32.19,32.2765,5880,0
|
| 719 |
+
BMAR.US,D,20230105,000000,32.11,32.1299,32.07,32.07,5325,0
|
| 720 |
+
BMAR.US,D,20230106,000000,32.42,32.615,32.42,32.5607,17479,0
|
| 721 |
+
BMAR.US,D,20230109,000000,32.82,32.82,32.5594,32.5594,980,0
|
| 722 |
+
BMAR.US,D,20230110,000000,32.58,32.7,32.58,32.7,5629,0
|
| 723 |
+
BMAR.US,D,20230111,000000,32.82,32.9,32.82,32.9,2692,0
|
| 724 |
+
BMAR.US,D,20230112,000000,32.98,33.05,32.91,33.01,6541,0
|
| 725 |
+
BMAR.US,D,20230113,000000,32.99,33.1283,32.99,33.1283,6028,0
|
| 726 |
+
BMAR.US,D,20230117,000000,33.12,33.16,33.07,33.1145,2677,0
|
| 727 |
+
BMAR.US,D,20230118,000000,33.06,33.06,32.86,32.8724,1379,0
|
| 728 |
+
BMAR.US,D,20230119,000000,32.72,32.845,32.72,32.72,5324,0
|
| 729 |
+
BMAR.US,D,20230120,000000,32.841,33.0899,32.841,33.0748,2095,0
|
| 730 |
+
BMAR.US,D,20230123,000000,33.25,33.32,33.2031,33.2721,6173,0
|
| 731 |
+
BMAR.US,D,20230124,000000,33.18,33.2638,33.18,33.2638,4273,0
|
| 732 |
+
BMAR.US,D,20230125,000000,33.0897,33.3,32.9791,33.2651,6694,0
|
| 733 |
+
BMAR.US,D,20230126,000000,33.3501,33.39,33.29,33.39,9050,0
|
| 734 |
+
BMAR.US,D,20230127,000000,33.43,33.53,33.43,33.4647,1127,0
|
| 735 |
+
BMAR.US,D,20230130,000000,33.34,33.43,33.3215,33.3215,1585,0
|
| 736 |
+
BMAR.US,D,20230131,000000,33.33,33.4613,33.33,33.46,3290,0
|
| 737 |
+
BMAR.US,D,20230201,000000,33.42,33.63,33.4,33.5964,17995,0
|
| 738 |
+
BMAR.US,D,20230202,000000,33.68,33.74,33.68,33.719,11965,0
|
| 739 |
+
BMAR.US,D,20230203,000000,33.69,33.717,33.61,33.6565,1256,0
|
| 740 |
+
BMAR.US,D,20230206,000000,33.6387,33.65,33.5998,33.6349,13916,0
|
| 741 |
+
BMAR.US,D,20230207,000000,33.6,33.7441,33.6,33.7441,5395,0
|
| 742 |
+
BMAR.US,D,20230208,000000,33.72,33.72,33.65,33.652,20477,0
|
| 743 |
+
BMAR.US,D,20230209,000000,33.655,33.655,33.527,33.5668,2777,0
|
| 744 |
+
BMAR.US,D,20230210,000000,33.59,33.6199,33.5462,33.6197,2287,0
|
| 745 |
+
BMAR.US,D,20230213,000000,33.6,33.74,33.6,33.7221,3400,0
|
| 746 |
+
BMAR.US,D,20230214,000000,33.67,33.77,33.67,33.7502,2263,0
|
| 747 |
+
BMAR.US,D,20230215,000000,33.7899,33.82,33.7501,33.79,11945,0
|
| 748 |
+
BMAR.US,D,20230216,000000,33.765,33.81,33.7214,33.7214,3744,0
|
| 749 |
+
BMAR.US,D,20230217,000000,33.69,33.78,33.65,33.78,7317,0
|
| 750 |
+
BMAR.US,D,20230221,000000,33.77,33.77,33.6159,33.6159,10666,0
|
| 751 |
+
BMAR.US,D,20230222,000000,33.65,33.72,33.581,33.63,12290,0
|
| 752 |
+
BMAR.US,D,20230223,000000,33.79,33.79,33.61,33.725,17688,0
|
| 753 |
+
BMAR.US,D,20230224,000000,33.48,33.67,33.47,33.6325,11162,0
|
| 754 |
+
BMAR.US,D,20230227,000000,33.8002,33.84,33.76,33.7875,13018,0
|
| 755 |
+
BMAR.US,D,20230228,000000,33.79,33.88,33.73,33.85,274441,0
|
| 756 |
+
BMAR.US,D,20230301,000000,33.66,33.8,33.6073,33.6838,231148,0
|
| 757 |
+
BMAR.US,D,20230302,000000,33.5479,33.94,33.51,33.89,152444,0
|
| 758 |
+
BMAR.US,D,20230303,000000,34.04,34.28,33.955,34.28,43586,0
|
| 759 |
+
BMAR.US,D,20230306,000000,34.36,34.46,34.2788,34.2916,202729,0
|
| 760 |
+
BMAR.US,D,20230307,000000,34.24,34.26,33.85,33.8701,48821,0
|
| 761 |
+
BMAR.US,D,20230308,000000,33.9103,33.999,33.7801,33.9339,27996,0
|
| 762 |
+
BMAR.US,D,20230309,000000,34.0504,34.085,33.43,33.5,110009,0
|
| 763 |
+
BMAR.US,D,20230310,000000,33.56,33.588,33.0101,33.13,101257,0
|
| 764 |
+
BMAR.US,D,20230313,000000,33.08,33.42,33.08,33.16,28560,0
|
| 765 |
+
BMAR.US,D,20230314,000000,33.455,33.67,33.3,33.6,34292,0
|
| 766 |
+
BMAR.US,D,20230315,000000,33.09,33.39,33.09,33.35,50101,0
|
| 767 |
+
BMAR.US,D,20230316,000000,33.23,33.835,33.19,33.835,91154,0
|
| 768 |
+
BMAR.US,D,20230317,000000,33.85,33.85,33.49,33.56,49757,0
|
| 769 |
+
BMAR.US,D,20230320,000000,33.66,33.8,33.6285,33.71,15818,0
|
| 770 |
+
BMAR.US,D,20230321,000000,34.04,34.12,33.91,34.09,27518,0
|
| 771 |
+
BMAR.US,D,20230322,000000,34.145,34.2724,33.66,33.66,22718,0
|
| 772 |
+
BMAR.US,D,20230323,000000,33.89,34.12,33.59,33.8,104557,0
|
| 773 |
+
BMAR.US,D,20230324,000000,33.64,33.9281,33.54,33.86,14582,0
|
| 774 |
+
BMAR.US,D,20230327,000000,34.12,34.12,33.93,33.96,19263,0
|
| 775 |
+
BMAR.US,D,20230328,000000,33.96,33.96,33.8,33.93,17406,0
|
| 776 |
+
BMAR.US,D,20230329,000000,34.15,34.29,34.12,34.29,15984,0
|
| 777 |
+
BMAR.US,D,20230330,000000,34.35,34.42,34.24,34.36,24035,0
|
| 778 |
+
BMAR.US,D,20230331,000000,34.39,34.71,34.39,34.66,56075,0
|
| 779 |
+
BMAR.US,D,20230403,000000,34.73,34.84,34.71,34.78,39410,0
|
| 780 |
+
BMAR.US,D,20230404,000000,34.82,34.85,34.61,34.73,32156,0
|
| 781 |
+
BMAR.US,D,20230405,000000,34.67,34.68,34.56,34.68,5733,0
|
| 782 |
+
BMAR.US,D,20230406,000000,34.57,34.78,34.57,34.77,21799,0
|
| 783 |
+
BMAR.US,D,20230410,000000,34.65,34.74,34.56,34.72,5512,0
|
| 784 |
+
BMAR.US,D,20230411,000000,34.78,34.8199,34.72,34.72,134612,0
|
| 785 |
+
BMAR.US,D,20230412,000000,34.97,34.97,34.6432,34.6432,6931,0
|
| 786 |
+
BMAR.US,D,20230413,000000,34.79,35.01,34.735,34.95,8588,0
|
| 787 |
+
BMAR.US,D,20230414,000000,35.04,35.04,34.7905,34.92,11718,0
|
| 788 |
+
BMAR.US,D,20230417,000000,34.94,35,34.86,35,15850,0
|
| 789 |
+
BMAR.US,D,20230418,000000,35,35.089,35,35.0634,5072,0
|
| 790 |
+
BMAR.US,D,20230419,000000,34.99,35.07,34.9456,35.02,6889,0
|
| 791 |
+
BMAR.US,D,20230420,000000,35.01,35.048,34.8201,34.925,5117,0
|
| 792 |
+
BMAR.US,D,20230421,000000,35.05,35.05,34.88,35.01,3965,0
|
| 793 |
+
BMAR.US,D,20230424,000000,35.07,35.07,34.9011,35.04,7055,0
|
| 794 |
+
BMAR.US,D,20230425,000000,35,35,34.64,34.65,14023,0
|
| 795 |
+
BMAR.US,D,20230426,000000,34.76,34.76,34.5,34.56,1322,0
|
| 796 |
+
BMAR.US,D,20230427,000000,34.71,34.98,34.71,34.974,3598,0
|
| 797 |
+
BMAR.US,D,20230428,000000,35.17,35.2,35.12,35.2,2664,0
|
| 798 |
+
BMAR.US,D,20230501,000000,35.25,35.2977,35.19,35.205,4711,0
|
| 799 |
+
BMAR.US,D,20230502,000000,35.07,35.07,34.77,34.9,5305,0
|
| 800 |
+
BMAR.US,D,20230503,000000,35.06,35.06,34.72,34.72,1030,0
|
| 801 |
+
BMAR.US,D,20230504,000000,34.5594,34.5594,34.5484,34.5484,583,0
|
| 802 |
+
BMAR.US,D,20230505,000000,34.88,35.05,34.88,35.023,670,0
|
| 803 |
+
BMAR.US,D,20230508,000000,34.975,35.06,34.94,35.01,5002,0
|
| 804 |
+
BMAR.US,D,20230509,000000,34.99,35.02,34.9339,34.9339,2857,0
|
| 805 |
+
BMAR.US,D,20230510,000000,34.92,35.0602,34.92,35.0602,1574,0
|
| 806 |
+
BMAR.US,D,20230511,000000,35.02,35.04,34.9003,35.0155,1172,0
|
| 807 |
+
BMAR.US,D,20230512,000000,34.9841,35.005,34.85,34.96,5365,0
|
| 808 |
+
BMAR.US,D,20230515,000000,35.0674,35.0674,35.0674,35.0674,19,0
|
| 809 |
+
BMAR.US,D,20230516,000000,35.13,35.13,34.9156,34.9156,1053,0
|
| 810 |
+
BMAR.US,D,20230517,000000,34.981,35.2144,34.981,35.2144,4594,0
|
| 811 |
+
BMAR.US,D,20230518,000000,35.2,35.4309,35.2,35.4309,6080,0
|
| 812 |
+
BMAR.US,D,20230519,000000,35.37,35.413,35.37,35.413,5094,0
|
| 813 |
+
BMAR.US,D,20230522,000000,35.38,35.4629,35.38,35.4415,2273,0
|
| 814 |
+
BMAR.US,D,20230523,000000,35.325,35.36,35.1543,35.1543,12986,0
|
| 815 |
+
BMAR.US,D,20230524,000000,34.92,35,34.92,34.9385,3013,0
|
| 816 |
+
BMAR.US,D,20230525,000000,35.1147,35.23,35.1147,35.1316,1687,0
|
| 817 |
+
BMAR.US,D,20230526,000000,35.35,35.5068,35.35,35.5068,7776,0
|
| 818 |
+
BMAR.US,D,20230530,000000,35.56,35.56,35.475,35.497,427,0
|
| 819 |
+
BMAR.US,D,20230531,000000,35.39,35.425,35.27,35.3902,5703,0
|
| 820 |
+
BMAR.US,D,20230601,000000,35.53,35.65,35.4122,35.6025,2744,0
|
| 821 |
+
BMAR.US,D,20230602,000000,35.92,36.0071,35.92,36.0071,656,0
|
| 822 |
+
BMAR.US,D,20230605,000000,36.15,36.15,35.93,35.96,8952,0
|
| 823 |
+
BMAR.US,D,20230606,000000,36.0028,36.027,35.9501,36.027,10240,0
|
| 824 |
+
BMAR.US,D,20230607,000000,36.08,36.08,35.9,35.9326,6031,0
|
| 825 |
+
BMAR.US,D,20230608,000000,36.01,36.12,36.01,36.0951,1806,0
|
| 826 |
+
BMAR.US,D,20230609,000000,36.23,36.23,36.1375,36.1375,1826,0
|
| 827 |
+
BMAR.US,D,20230612,000000,36.21,36.3451,36.19,36.3451,6088,0
|
| 828 |
+
BMAR.US,D,20230613,000000,36.475,36.56,36.46,36.4952,3426,0
|
| 829 |
+
BMAR.US,D,20230614,000000,36.57,36.62,36.35,36.5112,2824,0
|
| 830 |
+
BMAR.US,D,20230615,000000,36.76,36.7928,36.76,36.7928,392,0
|
| 831 |
+
BMAR.US,D,20230616,000000,36.85,36.925,36.734,36.734,18337,0
|
| 832 |
+
BMAR.US,D,20230620,000000,36.56,36.65,36.541,36.6399,16436,0
|
| 833 |
+
BMAR.US,D,20230621,000000,36.53,36.6599,36.47,36.5464,28513,0
|
| 834 |
+
BMAR.US,D,20230622,000000,36.54,36.5901,36.54,36.5901,1693,0
|
| 835 |
+
BMAR.US,D,20230623,000000,36.5,36.5,36.4552,36.4552,476,0
|
| 836 |
+
BMAR.US,D,20230626,000000,36.4638,36.4999,36.41,36.41,21309,0
|
| 837 |
+
BMAR.US,D,20230627,000000,36.47,36.665,36.47,36.6598,5052,0
|
| 838 |
+
BMAR.US,D,20230628,000000,36.52,36.65,36.52,36.61,4035,0
|
| 839 |
+
BMAR.US,D,20230629,000000,36.62,36.77,36.62,36.7441,4841,0
|
| 840 |
+
BMAR.US,D,20230630,000000,36.98,37.1094,36.97,37.1094,7457,0
|
| 841 |
+
BMAR.US,D,20230703,000000,37,37.09,37,37.0757,1905,0
|
| 842 |
+
BMAR.US,D,20230705,000000,36.98,37.055,36.98,37.039,25419,0
|
| 843 |
+
BMAR.US,D,20230706,000000,36.92,36.92,36.71,36.8334,1140,0
|
| 844 |
+
BMAR.US,D,20230707,000000,37.15,37.15,36.8043,36.8043,7914,0
|
| 845 |
+
BMAR.US,D,20230710,000000,36.87,36.87,36.8,36.8404,909,0
|
| 846 |
+
BMAR.US,D,20230711,000000,36.94,37.029,36.94,37.029,2064,0
|
| 847 |
+
BMAR.US,D,20230712,000000,37.25,37.2619,37.2086,37.2198,5793,0
|
| 848 |
+
BMAR.US,D,20230713,000000,37.3534,37.404,37.34,37.404,2902,0
|
| 849 |
+
BMAR.US,D,20230714,000000,37.45,37.45,37.379,37.379,1787,0
|
| 850 |
+
BMAR.US,D,20230717,000000,37.42,37.5099,37.42,37.4711,3073,0
|
| 851 |
+
BMAR.US,D,20230718,000000,37.5071,37.6376,37.5071,37.61,2983,0
|
| 852 |
+
BMAR.US,D,20230719,000000,37.6486,37.67,37.6232,37.6232,1303,0
|
| 853 |
+
BMAR.US,D,20230720,000000,37.5716,37.5899,37.4857,37.4857,2314,0
|
| 854 |
+
BMAR.US,D,20230721,000000,37.51,37.57,37.49,37.514,6797,0
|
| 855 |
+
BMAR.US,D,20230724,000000,37.62,37.62,37.56,37.5761,1495,0
|
| 856 |
+
BMAR.US,D,20230725,000000,37.62,37.72,37.62,37.6674,3705,0
|
| 857 |
+
BMAR.US,D,20230726,000000,37.5709,37.67,37.5709,37.6612,1573,0
|
| 858 |
+
BMAR.US,D,20230727,000000,37.75,37.785,37.5078,37.5078,16497,0
|
| 859 |
+
BMAR.US,D,20230728,000000,37.7401,37.7799,37.73,37.7383,987,0
|
| 860 |
+
BMAR.US,D,20230731,000000,37.78,37.78,37.6801,37.73,4511,0
|
| 861 |
+
BMAR.US,D,20230801,000000,37.68,37.69,37.66,37.69,1237,0
|
| 862 |
+
BMAR.US,D,20230802,000000,37.4219,37.4219,37.382,37.382,333,0
|
| 863 |
+
BMAR.US,D,20230803,000000,37.29,37.4,37.29,37.34,2012,0
|
| 864 |
+
BMAR.US,D,20230804,000000,37.46,37.51,37.2198,37.2198,5317,0
|
| 865 |
+
BMAR.US,D,20230807,000000,37.33,37.44,37.31,37.44,3759,0
|
| 866 |
+
BMAR.US,D,20230808,000000,37.2,37.3543,37.2,37.3543,357,0
|
| 867 |
+
BMAR.US,D,20230809,000000,37.241,37.32,37.2102,37.2102,763,0
|
| 868 |
+
BMAR.US,D,20230810,000000,37.48,37.48,37.2115,37.2115,16556,0
|
| 869 |
+
BMAR.US,D,20230811,000000,37.23,37.23,37.23,37.23,268,0
|
| 870 |
+
BMAR.US,D,20230814,000000,37.12,37.3245,37.12,37.3245,93440,0
|
| 871 |
+
BMAR.US,D,20230815,000000,37.17,37.1999,37.0716,37.0716,1459,0
|
| 872 |
+
BMAR.US,D,20230816,000000,37,37.0203,36.9107,36.9107,832,0
|
| 873 |
+
BMAR.US,D,20230817,000000,36.89,36.89,36.69,36.7184,763,0
|
| 874 |
+
BMAR.US,D,20230818,000000,36.55,36.726,36.55,36.7009,6691,0
|
| 875 |
+
BMAR.US,D,20230821,000000,36.79,36.8939,36.745,36.8939,2577,0
|
| 876 |
+
BMAR.US,D,20230822,000000,36.921,36.954,36.7948,36.7948,785,0
|
| 877 |
+
BMAR.US,D,20230823,000000,36.92,37.1499,36.92,37.04,12532,0
|
| 878 |
+
BMAR.US,D,20230824,000000,37.05,37.05,36.795,36.795,512,0
|
| 879 |
+
BMAR.US,D,20230825,000000,36.7484,36.949,36.7104,36.949,2166,0
|
| 880 |
+
BMAR.US,D,20230828,000000,37.02,37.1085,37.02,37.1085,506,0
|
| 881 |
+
BMAR.US,D,20230829,000000,37.24,37.4559,37.24,37.4559,859,0
|
| 882 |
+
BMAR.US,D,20230830,000000,37.38,37.55,37.38,37.5482,3854,0
|
| 883 |
+
BMAR.US,D,20230831,000000,37.6218,37.6218,37.5702,37.5702,1120,0
|
| 884 |
+
BMAR.US,D,20230901,000000,37.67,37.67,37.54,37.6225,2204,0
|
| 885 |
+
BMAR.US,D,20230905,000000,37.53,37.62,37.5297,37.5297,3706,0
|
| 886 |
+
BMAR.US,D,20230906,000000,37.47,37.47,37.3,37.3378,2672,0
|
| 887 |
+
BMAR.US,D,20230907,000000,37.2138,37.27,37.18,37.27,1792,0
|
| 888 |
+
BMAR.US,D,20230908,000000,37.35,37.38,37.31,37.34,5464,0
|
| 889 |
+
BMAR.US,D,20230911,000000,37.3902,37.5039,37.39,37.48,14957,0
|
| 890 |
+
BMAR.US,D,20230912,000000,37.38,37.45,37.35,37.3567,1733,0
|
| 891 |
+
BMAR.US,D,20230913,000000,37.43,37.4435,37.35,37.39,4231,0
|
| 892 |
+
BMAR.US,D,20230914,000000,37.59,37.65,37.5801,37.63,110047,0
|
| 893 |
+
BMAR.US,D,20230915,000000,37.525,37.525,37.3093,37.3093,543,0
|
| 894 |
+
BMAR.US,D,20230918,000000,37.28,37.39,37.28,37.3274,1428,0
|
| 895 |
+
BMAR.US,D,20230919,000000,37.26,37.2835,37.25,37.2835,3862,0
|
| 896 |
+
BMAR.US,D,20230920,000000,37.35,37.35,37.0366,37.0366,576,0
|
| 897 |
+
BMAR.US,D,20230921,000000,36.71,36.7306,36.555,36.555,7500,0
|
| 898 |
+
BMAR.US,D,20230922,000000,36.62,36.71,36.48,36.48,2898,0
|
| 899 |
+
BMAR.US,D,20230925,000000,36.55,36.59,36.5275,36.59,11703,0
|
| 900 |
+
BMAR.US,D,20230926,000000,36.26,36.32,36.16,36.205,7366,0
|
| 901 |
+
BMAR.US,D,20230927,000000,36.1714,36.3494,36.1,36.25,11965,0
|
| 902 |
+
BMAR.US,D,20230928,000000,36.24,36.45,36.22,36.4031,8984,0
|
| 903 |
+
BMAR.US,D,20230929,000000,36.6177,36.6177,36.3322,36.3322,16113,0
|
| 904 |
+
BMAR.US,D,20231002,000000,36.3291,36.35,36.14,36.3283,9443,0
|
| 905 |
+
BMAR.US,D,20231003,000000,36.25,36.25,35.8614,35.9261,3280,0
|
| 906 |
+
BMAR.US,D,20231004,000000,35.9037,36.1943,35.9037,36.1943,2737,0
|
| 907 |
+
BMAR.US,D,20231005,000000,36.0521,36.1359,35.965,36.1354,1943,0
|
| 908 |
+
BMAR.US,D,20231006,000000,35.9044,36.587,35.9044,36.5027,1727,0
|
| 909 |
+
BMAR.US,D,20231009,000000,36.4206,36.6526,36.4206,36.6526,1641,0
|
| 910 |
+
BMAR.US,D,20231010,000000,36.66,36.9538,36.66,36.81,3049,0
|
| 911 |
+
BMAR.US,D,20231011,000000,36.8863,36.9454,36.77,36.9454,3206,0
|
| 912 |
+
BMAR.US,D,20231012,000000,36.91,36.91,36.72,36.7757,1230,0
|
| 913 |
+
BMAR.US,D,20231013,000000,36.6192,36.6192,36.6192,36.6192,203,0
|
| 914 |
+
BMAR.US,D,20231016,000000,36.86,36.9775,36.86,36.9775,2395,0
|
| 915 |
+
BMAR.US,D,20231017,000000,36.765,37.0899,36.76,36.9273,2434,0
|
| 916 |
+
BMAR.US,D,20231018,000000,36.66,36.72,36.53,36.53,2453,0
|
| 917 |
+
BMAR.US,D,20231019,000000,36.55,36.614,36.27,36.27,2489,0
|
| 918 |
+
BMAR.US,D,20231020,000000,36.13,36.13,35.9539,35.9539,1916,0
|
| 919 |
+
BMAR.US,D,20231023,000000,35.97,36.01,35.8876,35.8876,1085,0
|
| 920 |
+
BMAR.US,D,20231024,000000,36.08,36.13,36.03,36.1189,1331,0
|
| 921 |
+
BMAR.US,D,20231025,000000,35.85,35.85,35.63,35.6787,4933,0
|
| 922 |
+
BMAR.US,D,20231026,000000,35.54,35.59,35.32,35.3405,4077,0
|
| 923 |
+
BMAR.US,D,20231027,000000,35.35,35.35,35.125,35.17,825,0
|
| 924 |
+
BMAR.US,D,20231030,000000,35.28,35.59,35.28,35.5536,3029,0
|
| 925 |
+
BMAR.US,D,20231031,000000,35.5101,35.7239,35.5101,35.7239,11249,0
|
| 926 |
+
BMAR.US,D,20231101,000000,35.71,36.0293,35.71,36.0293,2278,0
|
| 927 |
+
BMAR.US,D,20231102,000000,36.16,36.5747,36.16,36.5747,4446,0
|
| 928 |
+
BMAR.US,D,20231103,000000,36.92,36.9752,36.8625,36.8625,3298,0
|
| 929 |
+
BMAR.US,D,20231106,000000,36.8,36.8945,36.8,36.8945,1277,0
|
| 930 |
+
BMAR.US,D,20231107,000000,37.0183,37.03,36.9871,36.9871,790,0
|
| 931 |
+
BMAR.US,D,20231108,000000,36.98,37.0602,36.895,37.0602,7653,0
|
| 932 |
+
BMAR.US,D,20231109,000000,37,37.025,36.755,36.7602,2811,0
|
| 933 |
+
BMAR.US,D,20231110,000000,37.2,37.2681,37.19,37.2681,989,0
|
| 934 |
+
BMAR.US,D,20231113,000000,37.21,37.2897,37.21,37.2412,680,0
|
| 935 |
+
BMAR.US,D,20231114,000000,37.6,37.9169,37.6,37.8364,2632,0
|
| 936 |
+
BMAR.US,D,20231115,000000,38,38,37.9039,37.9039,331,0
|
| 937 |
+
BMAR.US,D,20231116,000000,37.9143,37.9389,37.87,37.9389,2193,0
|
| 938 |
+
BMAR.US,D,20231117,000000,37.96,37.9998,37.91,37.9998,1198,0
|
| 939 |
+
BMAR.US,D,20231120,000000,38.06,38.24,38.06,38.24,2142,0
|
| 940 |
+
BMAR.US,D,20231121,000000,38.139,38.21,38.11,38.1545,4175,0
|
| 941 |
+
BMAR.US,D,20231122,000000,38.25,38.31,38.25,38.296,1486,0
|
| 942 |
+
BMAR.US,D,20231124,000000,38.3147,38.3147,38.3147,38.3147,66,0
|
| 943 |
+
BMAR.US,D,20231127,000000,38.2868,38.35,38.2813,38.2813,5444,0
|
| 944 |
+
BMAR.US,D,20231128,000000,38.26,38.32,38.26,38.3083,1091,0
|
| 945 |
+
BMAR.US,D,20231129,000000,38.46,38.46,38.23,38.2737,1856,0
|
| 946 |
+
BMAR.US,D,20231130,000000,38.21,38.397,38.21,38.397,1966,0
|
| 947 |
+
BMAR.US,D,20231201,000000,38.53,38.5646,38.53,38.5646,1044,0
|
| 948 |
+
BMAR.US,D,20231204,000000,38.4,38.4223,38.34,38.4223,3958,0
|
| 949 |
+
BMAR.US,D,20231205,000000,38.3611,38.44,38.34,38.3943,3568,0
|
| 950 |
+
BMAR.US,D,20231206,000000,38.5386,38.5386,38.2807,38.2807,5781,0
|
| 951 |
+
BMAR.US,D,20231207,000000,38.53,38.53,38.41,38.5141,4643,0
|
| 952 |
+
BMAR.US,D,20231208,000000,38.6322,38.6503,38.56,38.6503,5364,0
|
| 953 |
+
BMAR.US,D,20231211,000000,38.7812,38.7812,38.7812,38.7812,148,0
|
| 954 |
+
BMAR.US,D,20231212,000000,38.725,38.9142,38.725,38.9142,936,0
|
| 955 |
+
BMAR.US,D,20231213,000000,39.1701,39.2389,39.1701,39.2389,1575,0
|
| 956 |
+
BMAR.US,D,20231214,000000,39.28,39.38,39.22,39.3047,3566,0
|
| 957 |
+
BMAR.US,D,20231215,000000,39.24,39.366,39.24,39.3345,2739,0
|
| 958 |
+
BMAR.US,D,20231218,000000,39.3411,39.44,39.3411,39.4088,3602,0
|
| 959 |
+
BMAR.US,D,20231219,000000,39.4301,39.5,39.4301,39.4858,4074,0
|
| 960 |
+
BMAR.US,D,20231220,000000,39.48,39.53,39.2209,39.2209,2936,0
|
| 961 |
+
BMAR.US,D,20231221,000000,39.33,39.3997,39.23,39.3997,30893,0
|
| 962 |
+
BMAR.US,D,20231222,000000,39.459,39.5137,39.4439,39.4641,5460,0
|
| 963 |
+
BMAR.US,D,20231226,000000,39.54,39.5757,39.51,39.5757,2907,0
|
| 964 |
+
BMAR.US,D,20231227,000000,39.58,39.62,39.57,39.61,5371,0
|
| 965 |
+
BMAR.US,D,20231228,000000,39.68,39.68,39.62,39.62,2901,0
|
| 966 |
+
BMAR.US,D,20231229,000000,39.56,39.65,39.56,39.61,5805,0
|
| 967 |
+
BMAR.US,D,20240102,000000,39.47,39.58,39.43,39.5,12452,0
|
| 968 |
+
BMAR.US,D,20240103,000000,39.37,39.395,39.34,39.34,3728,0
|
| 969 |
+
BMAR.US,D,20240104,000000,39.36,39.41,39.2798,39.2798,9408,0
|
| 970 |
+
BMAR.US,D,20240105,000000,39.43,39.43,39.28,39.31,1381,0
|
| 971 |
+
BMAR.US,D,20240108,000000,39.4618,39.6866,39.4618,39.6866,1633,0
|
| 972 |
+
BMAR.US,D,20240109,000000,39.6454,39.6809,39.5935,39.6809,7591,0
|
| 973 |
+
BMAR.US,D,20240110,000000,39.71,39.7894,39.71,39.7894,3463,0
|
| 974 |
+
BMAR.US,D,20240111,000000,39.74,39.8089,39.64,39.8089,699,0
|
| 975 |
+
BMAR.US,D,20240112,000000,39.79,39.845,39.78,39.845,624,0
|
| 976 |
+
BMAR.US,D,20240116,000000,39.7,39.7533,39.68,39.7533,2745,0
|
| 977 |
+
BMAR.US,D,20240117,000000,39.58,39.6428,39.56,39.6428,1650,0
|
| 978 |
+
BMAR.US,D,20240118,000000,39.79,39.84,39.79,39.8268,669,0
|
| 979 |
+
BMAR.US,D,20240119,000000,39.88,40.09,39.88,40.02,12144,0
|
| 980 |
+
BMAR.US,D,20240122,000000,40.12,40.12,40.09,40.09,826,0
|
| 981 |
+
BMAR.US,D,20240123,000000,40.1501,40.1975,40.145,40.1975,883,0
|
| 982 |
+
BMAR.US,D,20240124,000000,40.26,40.26,40.18,40.18,1035,0
|
| 983 |
+
BMAR.US,D,20240125,000000,40.245,40.26,40.235,40.2477,2212,0
|
| 984 |
+
BMAR.US,D,20240126,000000,40.27,40.2734,40.25,40.2734,2526,0
|
| 985 |
+
BMAR.US,D,20240129,000000,40.26,40.3451,40.26,40.3451,6250,0
|
| 986 |
+
BMAR.US,D,20240130,000000,40.24,40.39,40.24,40.3597,9989,0
|
| 987 |
+
BMAR.US,D,20240131,000000,40.3,40.3,40.18,40.1861,10825,0
|
| 988 |
+
BMAR.US,D,20240201,000000,40.2305,40.33,40.2305,40.3297,4999,0
|
| 989 |
+
BMAR.US,D,20240202,000000,40.4002,40.4418,40.4,40.4418,7260,0
|
| 990 |
+
BMAR.US,D,20240205,000000,40.53,40.53,40.42,40.452,4635,0
|
| 991 |
+
BMAR.US,D,20240206,000000,40.43,40.49,40.4186,40.4794,8175,0
|
| 992 |
+
BMAR.US,D,20240207,000000,40.49,40.56,40.4804,40.525,2366,0
|
| 993 |
+
BMAR.US,D,20240208,000000,40.51,40.57,40.491,40.5378,14407,0
|
| 994 |
+
BMAR.US,D,20240209,000000,40.45,40.568,40.45,40.55,4264,0
|
| 995 |
+
BMAR.US,D,20240212,000000,40.47,40.5807,40.47,40.55,5339,0
|
| 996 |
+
BMAR.US,D,20240213,000000,40.55,40.55,40.47,40.49,4065,0
|
| 997 |
+
BMAR.US,D,20240214,000000,40.58,40.59,40.491,40.575,27648,0
|
| 998 |
+
BMAR.US,D,20240215,000000,40.48,40.6002,40.48,40.6002,873,0
|
| 999 |
+
BMAR.US,D,20240216,000000,40.6189,40.62,40.59,40.59,987,0
|
| 1000 |
+
BMAR.US,D,20240220,000000,40.64,40.64,40.58,40.58,1834,0
|
| 1001 |
+
BMAR.US,D,20240221,000000,40.62,40.635,40.5801,40.635,2906,0
|
| 1002 |
+
BMAR.US,D,20240222,000000,40.6609,40.6609,40.64,40.64,8473,0
|
| 1003 |
+
BMAR.US,D,20240223,000000,40.65,40.7299,40.64,40.66,39370,0
|
| 1004 |
+
BMAR.US,D,20240226,000000,40.59,40.73,40.59,40.66,14142,0
|
| 1005 |
+
BMAR.US,D,20240227,000000,40.69,40.73,40.66,40.6708,18610,0
|
| 1006 |
+
BMAR.US,D,20240228,000000,40.72,40.74,40.67,40.73,30090,0
|
| 1007 |
+
BMAR.US,D,20240229,000000,40.77,40.77,40.7,40.735,514527,0
|
| 1008 |
+
BMAR.US,D,20240301,000000,40.92,41.0582,40.7701,41.02,662663,0
|
| 1009 |
+
BMAR.US,D,20240304,000000,41.01,41.085,40.97,40.985,132970,0
|
| 1010 |
+
BMAR.US,D,20240305,000000,40.97,40.97,40.5586,40.71,145456,0
|
| 1011 |
+
BMAR.US,D,20240306,000000,40.91,40.98,40.76,40.86,77792,0
|
| 1012 |
+
BMAR.US,D,20240307,000000,40.93,41.16,40.93,41.13,85975,0
|
| 1013 |
+
BMAR.US,D,20240308,000000,41.19,41.2894,40.9,40.96,45740,0
|
| 1014 |
+
BMAR.US,D,20240311,000000,40.93,40.93,40.77,40.92,78416,0
|
| 1015 |
+
BMAR.US,D,20240312,000000,41,41.29,41,41.29,64254,0
|
| 1016 |
+
BMAR.US,D,20240313,000000,41.27,41.289,41.12,41.19,190498,0
|
| 1017 |
+
BMAR.US,D,20240314,000000,41.215,41.215,40.96,41.0708,39084,0
|
| 1018 |
+
BMAR.US,D,20240315,000000,41.03,41.03,40.84,40.9,67262,0
|
| 1019 |
+
BMAR.US,D,20240318,000000,41.09,41.21,41.089,41.089,34871,0
|
| 1020 |
+
BMAR.US,D,20240319,000000,41.0993,41.29,40.97,41.29,397643,0
|
| 1021 |
+
BMAR.US,D,20240320,000000,41.28,41.53,41.24,41.53,92437,0
|
| 1022 |
+
BMAR.US,D,20240321,000000,41.69,41.69,41.56,41.57,39008,0
|
| 1023 |
+
BMAR.US,D,20240322,000000,41.54,41.5999,41.51,41.555,35101,0
|
| 1024 |
+
BMAR.US,D,20240325,000000,41.54,41.54,41.4647,41.4647,12385,0
|
| 1025 |
+
BMAR.US,D,20240326,000000,41.53,41.545,41.42,41.42,26302,0
|
| 1026 |
+
BMAR.US,D,20240327,000000,41.5,41.61,41.45,41.61,32666,0
|
| 1027 |
+
BMAR.US,D,20240328,000000,41.61,41.6999,41.61,41.6674,25640,0
|
| 1028 |
+
BMAR.US,D,20240401,000000,41.62,41.65,41.532,41.6025,287087,0
|
| 1029 |
+
BMAR.US,D,20240402,000000,41.35,41.42,41.2956,41.39,10018,0
|
| 1030 |
+
BMAR.US,D,20240403,000000,41.22,41.515,41.22,41.44,5386,0
|
| 1031 |
+
BMAR.US,D,20240404,000000,41.61,41.67,41.1,41.1,5258,0
|
| 1032 |
+
BMAR.US,D,20240405,000000,41.28,41.48,41.23,41.4192,41951,0
|
| 1033 |
+
BMAR.US,D,20240408,000000,41.48,41.48,41.37,41.4207,3616,0
|
| 1034 |
+
BMAR.US,D,20240409,000000,41.46,41.46,41.21,41.4131,4614,0
|
| 1035 |
+
BMAR.US,D,20240410,000000,41.18,41.25,41.06,41.17,14020,0
|
| 1036 |
+
BMAR.US,D,20240411,000000,41.1539,41.44,41.09,41.38,6772,0
|
| 1037 |
+
BMAR.US,D,20240412,000000,41.2,41.24,40.89,40.9701,8905,0
|
| 1038 |
+
BMAR.US,D,20240415,000000,41.25,41.25,40.607,40.64,6837,0
|
| 1039 |
+
BMAR.US,D,20240416,000000,40.6179,40.69,40.52,40.63,31207,0
|
| 1040 |
+
BMAR.US,D,20240417,000000,40.6011,40.6011,40.3444,40.46,56805,0
|
| 1041 |
+
BMAR.US,D,20240418,000000,40.63,40.63,40.33,40.4,15698,0
|
| 1042 |
+
BMAR.US,D,20240419,000000,40.38,40.38,40.0804,40.14,11914,0
|
| 1043 |
+
BMAR.US,D,20240422,000000,40.235,40.54,40.1501,40.42,24994,0
|
| 1044 |
+
BMAR.US,D,20240423,000000,40.7199,40.785,40.66,40.7389,14306,0
|
| 1045 |
+
BMAR.US,D,20240424,000000,40.8,40.81,40.6496,40.79,29347,0
|
| 1046 |
+
BMAR.US,D,20240425,000000,40.36,40.6668,40.3281,40.6078,30871,0
|
| 1047 |
+
BMAR.US,D,20240426,000000,40.83,40.99,40.83,40.9206,17244,0
|
| 1048 |
+
BMAR.US,D,20240429,000000,41.01,41.04,40.9056,41.0097,11990,0
|
| 1049 |
+
BMAR.US,D,20240430,000000,40.93,40.9768,40.62,40.62,43720,0
|
| 1050 |
+
BMAR.US,D,20240501,000000,40.49,40.86,40.46,40.51,10198,0
|
| 1051 |
+
BMAR.US,D,20240502,000000,40.56,40.76,40.55,40.75,9717,0
|
| 1052 |
+
BMAR.US,D,20240503,000000,41,41.1699,40.9651,41.1091,9573,0
|
| 1053 |
+
BMAR.US,D,20240506,000000,41.28,41.3984,41.25,41.3984,10886,0
|
| 1054 |
+
BMAR.US,D,20240507,000000,41.5,41.515,41.4252,41.465,10251,0
|
| 1055 |
+
BMAR.US,D,20240508,000000,41.27,41.47,41.27,41.47,4101,0
|
| 1056 |
+
BMAR.US,D,20240509,000000,41.569,41.5954,41.5001,41.5954,2843,0
|
| 1057 |
+
BMAR.US,D,20240510,000000,41.655,41.7,41.5901,41.6791,6924,0
|
| 1058 |
+
BMAR.US,D,20240513,000000,41.65,41.6701,41.6,41.6593,1178,0
|
| 1059 |
+
BMAR.US,D,20240514,000000,41.69,41.8292,41.65,41.8292,6167,0
|
| 1060 |
+
BMAR.US,D,20240515,000000,41.84,42.14,41.84,42.12,7555,0
|
| 1061 |
+
BMAR.US,D,20240516,000000,42.16,42.185,42.1,42.1298,5906,0
|
| 1062 |
+
BMAR.US,D,20240517,000000,42.15,42.155,42.095,42.137,6074,0
|
| 1063 |
+
BMAR.US,D,20240520,000000,42.28,42.29,42.1775,42.1775,8781,0
|
| 1064 |
+
BMAR.US,D,20240521,000000,42.16,42.2814,42.16,42.2814,2549,0
|
| 1065 |
+
BMAR.US,D,20240522,000000,42.19,42.3092,42.08,42.1716,8029,0
|
| 1066 |
+
BMAR.US,D,20240523,000000,42.21,42.27,41.92,41.9661,19011,0
|
| 1067 |
+
BMAR.US,D,20240524,000000,42.1686,42.24,42.13,42.2,21838,0
|
| 1068 |
+
BMAR.US,D,20240528,000000,42.14,42.23,42.131,42.202,5761,0
|
| 1069 |
+
BMAR.US,D,20240529,000000,42.0799,42.08,42.0073,42.0073,8248,0
|
| 1070 |
+
BMAR.US,D,20240530,000000,41.8717,41.94,41.78,41.8421,6807,0
|
| 1071 |
+
BMAR.US,D,20240531,000000,41.905,42.04,41.71,42.04,5734,0
|
| 1072 |
+
BMAR.US,D,20240603,000000,42.2,42.2,41.8513,42.0963,14633,0
|
| 1073 |
+
BMAR.US,D,20240604,000000,42.0413,42.1737,41.98,42.1737,1892,0
|
| 1074 |
+
BMAR.US,D,20240605,000000,42.23,42.48,42.19,42.48,6767,0
|
| 1075 |
+
BMAR.US,D,20240606,000000,42.48,42.52,42.39,42.4943,8785,0
|
| 1076 |
+
BMAR.US,D,20240607,000000,42.45,42.6,42.45,42.4842,42090,0
|
| 1077 |
+
BMAR.US,D,20240610,000000,42.39,42.55,42.39,42.5432,6720,0
|
| 1078 |
+
BMAR.US,D,20240611,000000,42.48,42.6207,42.44,42.6207,2277,0
|
| 1079 |
+
BMAR.US,D,20240612,000000,42.98,42.98,42.72,42.8786,26314,0
|
| 1080 |
+
BMAR.US,D,20240613,000000,42.85,42.9542,42.8,42.9542,5136,0
|
| 1081 |
+
BMAR.US,D,20240614,000000,42.79,42.92,42.77,42.9139,9049,0
|
| 1082 |
+
BMAR.US,D,20240617,000000,42.79,43.23,42.79,43.1557,10774,0
|
| 1083 |
+
BMAR.US,D,20240618,000000,43.13,43.232,43.13,43.232,9217,0
|
| 1084 |
+
BMAR.US,D,20240620,000000,43.2,43.2477,43.09,43.1461,19239,0
|
| 1085 |
+
BMAR.US,D,20240621,000000,43.08,43.17,43.02,43.1205,9746,0
|
| 1086 |
+
BMAR.US,D,20240624,000000,43.14,43.19,43.07,43.07,8112,0
|
| 1087 |
+
BMAR.US,D,20240625,000000,43.01,43.18,42.5,43.11,29081,0
|
| 1088 |
+
BMAR.US,D,20240626,000000,43.16,43.2343,43.13,43.2343,1851,0
|
| 1089 |
+
BMAR.US,D,20240627,000000,43.21,43.26,43.15,43.26,8288,0
|
| 1090 |
+
BMAR.US,D,20240628,000000,43.29,43.2901,43.1718,43.1718,973,0
|
| 1091 |
+
BMAR.US,D,20240701,000000,43.16,43.255,43.07,43.255,9166,0
|
| 1092 |
+
BMAR.US,D,20240702,000000,43.2,43.4282,43.19,43.4128,51227,0
|
| 1093 |
+
BMAR.US,D,20240703,000000,43.44,43.535,43.44,43.535,3765,0
|
| 1094 |
+
BMAR.US,D,20240705,000000,43.63,43.6957,43.6,43.6957,1221,0
|
| 1095 |
+
BMAR.US,D,20240708,000000,43.75,43.75,43.6726,43.75,13269,0
|
| 1096 |
+
BMAR.US,D,20240709,000000,43.7676,43.79,43.72,43.7416,15320,0
|
| 1097 |
+
BMAR.US,D,20240710,000000,43.79,43.9893,43.79,43.9893,4411,0
|
| 1098 |
+
BMAR.US,D,20240711,000000,43.9873,43.9873,43.77,43.7878,2301,0
|
| 1099 |
+
BMAR.US,D,20240712,000000,43.86,44.0553,43.86,43.927,5785,0
|
| 1100 |
+
BMAR.US,D,20240715,000000,44.06,44.09,43.9724,43.99,6027,0
|
| 1101 |
+
BMAR.US,D,20240716,000000,44.03,44.1277,44.03,44.1277,22817,0
|
| 1102 |
+
BMAR.US,D,20240717,000000,43.9,43.9,43.771,43.7871,1578,0
|
| 1103 |
+
BMAR.US,D,20240718,000000,43.72,43.72,43.502,43.54,6638,0
|
| 1104 |
+
BMAR.US,D,20240719,000000,43.57,43.578,43.37,43.3855,22477,0
|
| 1105 |
+
BMAR.US,D,20240722,000000,43.58,43.7699,43.55,43.7144,2614,0
|
| 1106 |
+
BMAR.US,D,20240723,000000,43.71,43.7926,43.6404,43.6404,31970,0
|
| 1107 |
+
BMAR.US,D,20240724,000000,43.212,43.2255,42.94,42.94,7919,0
|
| 1108 |
+
BMAR.US,D,20240725,000000,42.95,43.295,42.8933,42.8933,12596,0
|
| 1109 |
+
BMAR.US,D,20240726,000000,43.06,43.31,43.05,43.162,6759,0
|
| 1110 |
+
BMAR.US,D,20240729,000000,43.22,43.2907,43.15,43.2362,4573,0
|
| 1111 |
+
BMAR.US,D,20240730,000000,43.26,43.28,42.99,43.1316,4189,0
|
| 1112 |
+
BMAR.US,D,20240731,000000,43.52,43.64,43.46,43.5422,1752,0
|
| 1113 |
+
BMAR.US,D,20240801,000000,43.55,43.72,42.97,43.17,3499,0
|
| 1114 |
+
BMAR.US,D,20240802,000000,42.86,42.86,42.3,42.5468,7345,0
|
| 1115 |
+
BMAR.US,D,20240805,000000,41.4,41.965,41.02,41.71,8211,0
|
| 1116 |
+
BMAR.US,D,20240806,000000,41.83,42.325,41.68,42.03,11984,0
|
| 1117 |
+
BMAR.US,D,20240807,000000,42.44,42.44,41.7508,41.7508,5938,0
|
| 1118 |
+
BMAR.US,D,20240808,000000,42,42.44,42,42.415,3481,0
|
| 1119 |
+
BMAR.US,D,20240809,000000,42.48,42.622,42.44,42.6189,10231,0
|
| 1120 |
+
BMAR.US,D,20240812,000000,42.57,42.78,42.57,42.6088,5304,0
|
| 1121 |
+
BMAR.US,D,20240813,000000,42.97,43.1369,42.8488,43.1369,6645,0
|
| 1122 |
+
BMAR.US,D,20240814,000000,43.185,43.2977,43.1079,43.2977,3846,0
|
| 1123 |
+
BMAR.US,D,20240815,000000,43.6057,43.78,43.6057,43.7287,6168,0
|
| 1124 |
+
BMAR.US,D,20240816,000000,43.7799,43.84,43.7799,43.8227,5978,0
|
| 1125 |
+
BMAR.US,D,20240819,000000,43.9,44.0767,43.9,44.0767,351755,0
|
| 1126 |
+
BMAR.US,D,20240820,000000,44.06,44.09,43.9601,44.09,7194,0
|
| 1127 |
+
BMAR.US,D,20240821,000000,44.2,44.2,44.09,44.1588,689,0
|
| 1128 |
+
BMAR.US,D,20240822,000000,44.14,44.14,43.85,43.8791,11352,0
|
| 1129 |
+
BMAR.US,D,20240823,000000,44.09,44.2475,44.0302,44.2475,9082,0
|
| 1130 |
+
BMAR.US,D,20240826,000000,44.2,44.26,44.12,44.1644,9940,0
|
| 1131 |
+
BMAR.US,D,20240827,000000,44.215,44.28,44.1801,44.2475,4782,0
|
| 1132 |
+
BMAR.US,D,20240828,000000,44.19,44.2132,44.09,44.1073,4269,0
|
| 1133 |
+
BMAR.US,D,20240829,000000,44.185,44.3504,44.0861,44.0861,6052,0
|
| 1134 |
+
BMAR.US,D,20240830,000000,44.13,44.4018,44.0555,44.3946,1817,0
|
| 1135 |
+
BMAR.US,D,20240903,000000,44.22,44.22,43.67,43.7211,7725,0
|
| 1136 |
+
BMAR.US,D,20240904,000000,43.6914,43.7097,43.63,43.7097,1138,0
|
| 1137 |
+
BMAR.US,D,20240905,000000,43.6,43.72,43.57,43.5868,2364,0
|
| 1138 |
+
BMAR.US,D,20240906,000000,43.27,43.27,43.072,43.0866,3587,0
|
| 1139 |
+
BMAR.US,D,20240909,000000,43.36,43.4331,43.36,43.4331,357,0
|
| 1140 |
+
BMAR.US,D,20240910,000000,43.51,43.5957,43.29,43.5957,2142,0
|
| 1141 |
+
BMAR.US,D,20240911,000000,43.23,43.9104,43.23,43.9104,889,0
|
| 1142 |
+
BMAR.US,D,20240912,000000,43.89,44.15,43.89,44.108,2369,0
|
| 1143 |
+
BMAR.US,D,20240913,000000,44.27,44.350348,44.2214,44.3109,8912,0
|
| 1144 |
+
BMAR.US,D,20240916,000000,44.34,44.3668,44.18,44.3668,5844,0
|
| 1145 |
+
BMAR.US,D,20240917,000000,44.44,44.468,44.31,44.3517,5602,0
|
| 1146 |
+
BMAR.US,D,20240918,000000,44.3,44.54,44.24,44.304,11724,0
|
| 1147 |
+
BMAR.US,D,20240919,000000,44.65,44.8399,44.65,44.7626,7356,0
|
| 1148 |
+
BMAR.US,D,20240920,000000,44.62,44.8,44.62,44.7267,4952,0
|
| 1149 |
+
BMAR.US,D,20240923,000000,44.8,44.8146,44.77,44.8146,15389,0
|
| 1150 |
+
BMAR.US,D,20240924,000000,44.84,44.91,44.715,44.8813,3865,0
|
| 1151 |
+
BMAR.US,D,20240925,000000,44.91,44.91,44.79,44.8328,12775,0
|
| 1152 |
+
BMAR.US,D,20240926,000000,44.89,44.945,44.89,44.945,1126,0
|
| 1153 |
+
BMAR.US,D,20240927,000000,44.96,45.01,44.86,44.9044,15221,0
|
| 1154 |
+
BMAR.US,D,20240930,000000,44.84,45.0232,44.76,45.0232,8106,0
|
| 1155 |
+
BMAR.US,D,20241001,000000,44.94,44.94,44.66,44.7643,61317,0
|
| 1156 |
+
BMAR.US,D,20241002,000000,44.66,44.8,44.66,44.7792,5671,0
|
| 1157 |
+
BMAR.US,D,20241003,000000,44.67,44.74,44.61,44.71,28762,0
|
| 1158 |
+
BMAR.US,D,20241004,000000,44.76,44.9799,44.76,44.9505,5624,0
|
| 1159 |
+
BMAR.US,D,20241007,000000,44.84,44.8401,44.6985,44.6985,1061,0
|
| 1160 |
+
BMAR.US,D,20241008,000000,44.87,44.9797,44.86,44.9797,1438,0
|
| 1161 |
+
BMAR.US,D,20241009,000000,45.02,45.1508,45.01,45.1508,4507,0
|
| 1162 |
+
BMAR.US,D,20241010,000000,45.11,45.11,45.03,45.099,7005,0
|
| 1163 |
+
BMAR.US,D,20241011,000000,45.18,45.25,45.1515,45.2455,2699,0
|
| 1164 |
+
BMAR.US,D,20241014,000000,45.21,45.4403,45.21,45.4403,8736,0
|
| 1165 |
+
BMAR.US,D,20241015,000000,45.41,45.41,45.22,45.254,1908,0
|
| 1166 |
+
BMAR.US,D,20241016,000000,45.21,45.38,45.2,45.33,11553,0
|
| 1167 |
+
BMAR.US,D,20241017,000000,45.4271,45.4685,45.4116,45.4116,29303,0
|
| 1168 |
+
BMAR.US,D,20241018,000000,45.525,45.527,45.48,45.527,415,0
|
| 1169 |
+
BMAR.US,D,20241021,000000,45.47,45.47,45.36,45.47,34955,0
|
| 1170 |
+
BMAR.US,D,20241022,000000,45.3309,45.5303,45.3309,45.5303,4257,0
|
| 1171 |
+
BMAR.US,D,20241023,000000,45.37,45.37,45.104,45.2801,1353,0
|
| 1172 |
+
BMAR.US,D,20241024,000000,45.32,45.3578,45.3,45.3578,1770,0
|
| 1173 |
+
BMAR.US,D,20241025,000000,45.495,45.495,45.28,45.3246,775,0
|
| 1174 |
+
BMAR.US,D,20241028,000000,45.43,45.4792,45.41,45.43,6773,0
|
| 1175 |
+
BMAR.US,D,20241029,000000,45.34,45.4941,45.33,45.4661,4502,0
|
| 1176 |
+
BMAR.US,D,20241030,000000,45.44,45.4899,45.37,45.3775,30492,0
|
| 1177 |
+
BMAR.US,D,20241031,000000,44.99,45.02,44.89,44.89,9300,0
|
| 1178 |
+
BMAR.US,D,20241101,000000,45.07,45.1699,44.98,45.0787,26591,0
|
| 1179 |
+
BMAR.US,D,20241104,000000,44.95,45.01,44.89,44.9255,7072,0
|
| 1180 |
+
BMAR.US,D,20241105,000000,45.13,45.2794,45.13,45.2748,15919,0
|
| 1181 |
+
BMAR.US,D,20241106,000000,45.83,45.9152,45.82,45.9152,2599,0
|
| 1182 |
+
BMAR.US,D,20241107,000000,45.95,46.16,45.95,46.0801,7997,0
|
| 1183 |
+
BMAR.US,D,20241108,000000,46.13,46.2,46.1101,46.1569,14443,0
|
| 1184 |
+
BMAR.US,D,20241111,000000,46.225,46.225,46.1111,46.145,7238,0
|
| 1185 |
+
BMAR.US,D,20241112,000000,46.21,46.21,46.1,46.1349,3770,0
|
| 1186 |
+
BMAR.US,D,20241113,000000,46.11,46.2596,46.09,46.1608,7362,0
|
| 1187 |
+
BMAR.US,D,20241114,000000,46.12,46.22,46.04,46.0757,4459,0
|
| 1188 |
+
BMAR.US,D,20241115,000000,45.97,45.97,45.705,45.7813,3781,0
|
| 1189 |
+
BMAR.US,D,20241118,000000,45.79,45.9681,45.79,45.8903,4121,0
|
| 1190 |
+
BMAR.US,D,20241119,000000,45.76,46.009,45.75,45.9762,5213,0
|
| 1191 |
+
BMAR.US,D,20241120,000000,45.805,45.9534,45.77,45.9534,2763,0
|
| 1192 |
+
BMAR.US,D,20241121,000000,45.95,46.0893,45.94,46.0893,3179,0
|
| 1193 |
+
BMAR.US,D,20241122,000000,46.14,46.2155,46.12,46.2155,6348,0
|
| 1194 |
+
BMAR.US,D,20241125,000000,46.29,46.313,46.24,46.313,4098,0
|
| 1195 |
+
BMAR.US,D,20241126,000000,46.34,46.4494,46.32,46.432,4821,0
|
| 1196 |
+
BMAR.US,D,20241127,000000,46.37,46.4026,46.32,46.3903,6679,0
|
| 1197 |
+
BMAR.US,D,20241202,000000,46.49,46.56,46.49,46.5598,19687,0
|
| 1198 |
+
BMAR.US,D,20241203,000000,46.5,46.63,46.5,46.54,8784,0
|
| 1199 |
+
BMAR.US,D,20241204,000000,46.59,46.72,46.59,46.6508,2341,0
|
| 1200 |
+
BMAR.US,D,20241205,000000,46.6545,46.6545,46.59,46.6308,9004,0
|
| 1201 |
+
BMAR.US,D,20241206,000000,46.675,46.7189,46.63,46.6648,2194,0
|
| 1202 |
+
BMAR.US,D,20241209,000000,46.6379,46.74,46.5516,46.5668,3184,0
|
| 1203 |
+
BMAR.US,D,20241210,000000,46.58,46.61,46.53,46.5593,3091,0
|
| 1204 |
+
BMAR.US,D,20241211,000000,46.66,46.7479,46.6401,46.695,5948,0
|
| 1205 |
+
BMAR.US,D,20241212,000000,46.69,46.69,46.59,46.6347,4712,0
|
| 1206 |
+
BMAR.US,D,20241213,000000,46.74,46.74,46.57,46.6513,1889,0
|
| 1207 |
+
BMAR.US,D,20241216,000000,46.66,46.7649,46.65,46.695,6464,0
|
| 1208 |
+
BMAR.US,D,20241217,000000,46.61,46.6572,46.606,46.6361,1995,0
|
| 1209 |
+
BMAR.US,D,20241218,000000,46.58,46.6527,45.93,45.9659,22307,0
|
| 1210 |
+
BMAR.US,D,20241219,000000,45.99,46.01,45.82,45.82,10085,0
|
| 1211 |
+
BMAR.US,D,20241220,000000,45.88,46.393,45.88,46.2013,14586,0
|
| 1212 |
+
BMAR.US,D,20241223,000000,46.2249,46.4,46.12,46.4,9571,0
|
| 1213 |
+
BMAR.US,D,20241224,000000,46.48,46.6801,46.48,46.6801,6791,0
|
| 1214 |
+
BMAR.US,D,20241226,000000,46.63,46.72,46.61,46.6933,6697,0
|
| 1215 |
+
BMAR.US,D,20241227,000000,46.51,46.51,46.336,46.4906,2294,0
|
| 1216 |
+
BMAR.US,D,20241230,000000,46.06,46.3318,46.06,46.2932,5680,0
|
| 1217 |
+
BMAR.US,D,20241231,000000,46.24,46.27,46.1405,46.1405,1927,0
|
| 1218 |
+
BMAR.US,D,20250102,000000,46.203,46.352,45.92,46.06,8898,0
|
| 1219 |
+
BMAR.US,D,20250103,000000,46.32,46.475,46.21,46.4687,57819,0
|
| 1220 |
+
BMAR.US,D,20250106,000000,46.677,46.75,46.54,46.5878,4330,0
|
| 1221 |
+
BMAR.US,D,20250107,000000,46.75,46.7787,46.29,46.29,21995,0
|
| 1222 |
+
BMAR.US,D,20250108,000000,46.17,46.3693,46.16,46.3693,1661,0
|
| 1223 |
+
BMAR.US,D,20250110,000000,45.875,46.12,45.78,45.93,57335,0
|
| 1224 |
+
BMAR.US,D,20250113,000000,45.7031,45.99,45.65,45.99,3700,0
|
| 1225 |
+
BMAR.US,D,20250114,000000,46.17,46.18,45.89,46.0225,14051,0
|
| 1226 |
+
BMAR.US,D,20250115,000000,46.54,46.6491,46.485,46.6491,5884,0
|
| 1227 |
+
BMAR.US,D,20250116,000000,46.59,46.7177,46.55,46.58,13025,0
|
| 1228 |
+
BMAR.US,D,20250117,000000,46.87,46.8767,46.85,46.85,1061,0
|
| 1229 |
+
BMAR.US,D,20250121,000000,46.92,47.1095,46.9019,47.0632,12446,0
|
| 1230 |
+
BMAR.US,D,20250122,000000,47.19,47.2082,47.14,47.2,3412,0
|
| 1231 |
+
BMAR.US,D,20250123,000000,47.1701,47.24,47.1701,47.2396,6685,0
|
| 1232 |
+
BMAR.US,D,20250124,000000,47.2799,47.28,47.2135,47.2343,3274,0
|
| 1233 |
+
BMAR.US,D,20250127,000000,46.86,46.9184,46.84,46.9184,1905,0
|
| 1234 |
+
BMAR.US,D,20250128,000000,47.07,47.1718,47.07,47.1,7760,0
|
| 1235 |
+
BMAR.US,D,20250129,000000,47.0937,47.0937,46.99,47.05,5718,0
|
| 1236 |
+
BMAR.US,D,20250130,000000,47.14,47.2517,47.1,47.16,3577,0
|
| 1237 |
+
BMAR.US,D,20250131,000000,47.291,47.291,47.08,47.12,7146,0
|
| 1238 |
+
BMAR.US,D,20250203,000000,46.71,47.04,46.601,46.9525,17439,0
|
| 1239 |
+
BMAR.US,D,20250204,000000,46.9776,47.115,46.91,47.11,6335,0
|
| 1240 |
+
BMAR.US,D,20250205,000000,47.04,47.25,47.04,47.25,7399,0
|
| 1241 |
+
BMAR.US,D,20250206,000000,47.31,47.3699,47.27,47.357,2563,0
|
| 1242 |
+
BMAR.US,D,20250207,000000,47.425,47.425,47.2,47.2061,1295,0
|
| 1243 |
+
BMAR.US,D,20250210,000000,47.35,47.3889,47.2927,47.3889,7025,0
|
| 1244 |
+
BMAR.US,D,20250211,000000,47.3201,47.41,47.3201,47.3996,2324,0
|
| 1245 |
+
BMAR.US,D,20250212,000000,47.25,47.3776,47.25,47.3776,8774,0
|
| 1246 |
+
BMAR.US,D,20250213,000000,47.44,47.5393,47.4201,47.5393,7860,0
|
| 1247 |
+
BMAR.US,D,20250214,000000,47.62,47.62,47.55,47.59,3714,0
|
| 1248 |
+
BMAR.US,D,20250218,000000,47.65,47.65,47.5612,47.6206,14405,0
|
| 1249 |
+
BMAR.US,D,20250219,000000,47.6,47.7,47.6,47.6947,10051,0
|
| 1250 |
+
BMAR.US,D,20250220,000000,47.59,47.68,47.59,47.6755,6879,0
|
| 1251 |
+
BMAR.US,D,20250221,000000,47.62,47.62,47.39,47.4159,8683,0
|
| 1252 |
+
BMAR.US,D,20250224,000000,47.4905,47.52,47.27,47.3,12092,0
|
| 1253 |
+
BMAR.US,D,20250225,000000,47.26,47.2655,46.97,47.1758,9573,0
|
| 1254 |
+
BMAR.US,D,20250226,000000,47.4899,47.49,47.09,47.2091,55465,0
|
| 1255 |
+
BMAR.US,D,20250227,000000,47.35,47.35,46.63,46.63,14653,0
|
| 1256 |
+
BMAR.US,D,20250228,000000,46.6499,47.35,46.41,47.26,226885,0
|
| 1257 |
+
BMAR.US,D,20250303,000000,50.03,50.03,46.6299,46.83,167518,0
|
| 1258 |
+
BMAR.US,D,20250304,000000,46.49,46.91,46.17,46.416,55265,0
|
| 1259 |
+
BMAR.US,D,20250305,000000,46.44,46.89,46.2299,46.82,75088,0
|
| 1260 |
+
BMAR.US,D,20250306,000000,46.23,46.6,46.0256,46.2,52953,0
|
| 1261 |
+
BMAR.US,D,20250307,000000,46.345621,46.4599,45.7791,46.44,29624,0
|
| 1262 |
+
BMAR.US,D,20250310,000000,45.93,45.93,45.24,45.49,16448,0
|
| 1263 |
+
BMAR.US,D,20250311,000000,45.3917,45.6,45.01,45.2752,35457,0
|
| 1264 |
+
BMAR.US,D,20250312,000000,45.5079,45.6,45.32,45.44,24691,0
|
| 1265 |
+
BMAR.US,D,20250313,000000,45.34,45.38,44.8881,44.99,11956,0
|
| 1266 |
+
BMAR.US,D,20250314,000000,45.25,45.669,45.25,45.6406,29506,0
|
| 1267 |
+
BMAR.US,D,20250317,000000,45.765,46.0499,45.57,45.86,16787,0
|
| 1268 |
+
BMAR.US,D,20250318,000000,45.54,45.78,45.4901,45.57,12750,0
|
| 1269 |
+
BMAR.US,D,20250319,000000,45.6545,46.08,45.62,45.93,6941,0
|
| 1270 |
+
BMAR.US,D,20250320,000000,46.139,46.139,45.8092,45.829,6363,0
|
| 1271 |
+
BMAR.US,D,20250321,000000,45.59,45.84,45.5,45.8346,6252,0
|
| 1272 |
+
BMAR.US,D,20250324,000000,46.34,46.48,46.31,46.48,7265,0
|
| 1273 |
+
BMAR.US,D,20250325,000000,46.48,46.56,46.42,46.4858,16000,0
|
| 1274 |
+
BMAR.US,D,20250326,000000,46.54,46.55,45.9967,46.1167,7383,0
|
| 1275 |
+
BMAR.US,D,20250327,000000,46.05,46.24,45.98,46.0476,5493,0
|
| 1276 |
+
BMAR.US,D,20250328,000000,45.94,45.94,45.3,45.3701,32537,0
|
| 1277 |
+
BMAR.US,D,20250331,000000,44.99,45.62,44.99,45.5367,9247,0
|
| 1278 |
+
BMAR.US,D,20250401,000000,45.39,45.715,45.33,45.6,15267,0
|
| 1279 |
+
BMAR.US,D,20250402,000000,45.63,46.02,45.63,45.909,8991,0
|
| 1280 |
+
BMAR.US,D,20250403,000000,44.49,44.65,44.31,44.3194,21452,0
|
| 1281 |
+
BMAR.US,D,20250404,000000,43.28,43.28,42.3114,42.3114,19170,0
|
| 1282 |
+
BMAR.US,D,20250407,000000,41.12,42.95,40.9412,42.1946,30984,0
|
| 1283 |
+
BMAR.US,D,20250408,000000,43.065,43.265,41.38,41.56,16403,0
|
| 1284 |
+
BMAR.US,D,20250409,000000,41.81,44.5384,41.67,44.5384,18704,0
|
| 1285 |
+
BMAR.US,D,20250410,000000,43.83,43.83,42.93,43.3,5762,0
|
| 1286 |
+
BMAR.US,D,20250411,000000,43.3199,44.0299,43.1,43.9544,3432,0
|
| 1287 |
+
BMAR.US,D,20250414,000000,44.31,44.41,44.0301,44.28,4816,0
|
| 1288 |
+
BMAR.US,D,20250415,000000,44.4,44.415,44.2001,44.244,2498,0
|
| 1289 |
+
BMAR.US,D,20250416,000000,43.78,43.9159,43.14,43.41,11525,0
|
| 1290 |
+
BMAR.US,D,20250417,000000,43.7,43.75,43.45,43.5377,4073,0
|
| 1291 |
+
BMAR.US,D,20250421,000000,43.08,43.08,42.5,42.8235,4442,0
|
| 1292 |
+
BMAR.US,D,20250422,000000,43.32,43.665,43.31,43.5968,2842,0
|
| 1293 |
+
BMAR.US,D,20250423,000000,44.48,44.52,44.11,44.1483,20265,0
|
| 1294 |
+
BMAR.US,D,20250424,000000,44.395,44.7925,44.395,44.7925,12837,0
|
| 1295 |
+
BMAR.US,D,20250425,000000,44.68,45.0454,44.68,45.0454,1725,0
|
| 1296 |
+
BMAR.US,D,20250428,000000,45.03,45.0819,44.84,45.0819,1226,0
|
| 1297 |
+
BMAR.US,D,20250429,000000,45.06,45.24,44.98,45.18,3992,0
|
| 1298 |
+
BMAR.US,D,20250430,000000,44.68,45.31,44.68,45.21,4103,0
|
| 1299 |
+
BMAR.US,D,20250501,000000,45.5731,45.74,45.5,45.5,18295,0
|
| 1300 |
+
BMAR.US,D,20250502,000000,45.7201,46.03,45.7201,45.9409,8082,0
|
| 1301 |
+
BMAR.US,D,20250505,000000,45.77,45.89,45.77,45.7894,2712,0
|
| 1302 |
+
BMAR.US,D,20250506,000000,45.51,45.659,45.4,45.54,11782,0
|
| 1303 |
+
BMAR.US,D,20250507,000000,45.67,45.7,45.38,45.635,5469,0
|
| 1304 |
+
BMAR.US,D,20250508,000000,45.8,46.06,45.66,45.8383,3561,0
|
| 1305 |
+
BMAR.US,D,20250509,000000,45.76,45.86,45.75,45.8163,3972,0
|
| 1306 |
+
BMAR.US,D,20250512,000000,46.76,46.86,46.65,46.86,3968,0
|
| 1307 |
+
BMAR.US,D,20250513,000000,47.05,47.19,47.05,47.1243,2021,0
|
| 1308 |
+
BMAR.US,D,20250514,000000,47.11,47.23,47.07,47.17,6897,0
|
| 1309 |
+
BMAR.US,D,20250515,000000,47.1,47.36,47.1,47.2626,4980,0
|
| 1310 |
+
BMAR.US,D,20250516,000000,47.36,47.59,47.36,47.5474,458241,0
|
| 1311 |
+
BMAR.US,D,20250519,000000,47.46,47.55,47.39,47.5165,13690,0
|
| 1312 |
+
BMAR.US,D,20250520,000000,47.5499,47.5499,47.3,47.4554,2177,0
|
| 1313 |
+
BMAR.US,D,20250521,000000,47.31,47.47,46.8012,47.01,7985,0
|
| 1314 |
+
BMAR.US,D,20250522,000000,47.02,47.13,46.915,46.9219,7692,0
|
| 1315 |
+
BMAR.US,D,20250523,000000,46.6,46.8099,46.6,46.6364,5234,0
|
| 1316 |
+
BMAR.US,D,20250527,000000,47.21,47.39,47.09,47.34,9437,0
|
| 1317 |
+
BMAR.US,D,20250528,000000,47.44,47.44,47.23,47.32,14797,0
|
| 1318 |
+
BMAR.US,D,20250529,000000,47.28,47.3599,47.18,47.2703,4611,0
|
| 1319 |
+
BMAR.US,D,20250530,000000,47.267,47.39,47.19,47.3429,6724,0
|
| 1320 |
+
BMAR.US,D,20250602,000000,47.2501,47.4799,47.19,47.4473,7257,0
|
| 1321 |
+
BMAR.US,D,20250603,000000,47.4901,47.7,47.4901,47.6327,5747,0
|
| 1322 |
+
BMAR.US,D,20250604,000000,47.7139,47.76,47.63,47.6621,8362,0
|
| 1323 |
+
BMAR.US,D,20250605,000000,47.67,47.82,47.39,47.54,4199,0
|
| 1324 |
+
BMAR.US,D,20250606,000000,47.82,47.9477,47.7573,47.9099,3251,0
|
| 1325 |
+
BMAR.US,D,20250609,000000,47.66,47.94,47.6405,47.8717,11535,0
|
| 1326 |
+
BMAR.US,D,20250610,000000,47.955,48.0599,47.85,48.0331,6343,0
|
| 1327 |
+
BMAR.US,D,20250611,000000,48.09,48.14,47.83,47.9267,9423,0
|
| 1328 |
+
BMAR.US,D,20250612,000000,47.98,48.1284,47.98,48.0801,4329,0
|
| 1329 |
+
BMAR.US,D,20250613,000000,47.9299,47.9299,47.64,47.705,7234,0
|
| 1330 |
+
BMAR.US,D,20250616,000000,48.14,48.15,47.88,48.0241,29536,0
|
| 1331 |
+
BMAR.US,D,20250617,000000,47.98,47.98,47.7201,47.7725,3128,0
|
| 1332 |
+
BMAR.US,D,20250618,000000,47.89,47.9915,47.7192,47.7292,7204,0
|
| 1333 |
+
BMAR.US,D,20250620,000000,47.84,47.948,47.63,47.79,13798,0
|
| 1334 |
+
BMAR.US,D,20250623,000000,47.61,48.0536,47.57,48.0536,3411,0
|
| 1335 |
+
BMAR.US,D,20250624,000000,48.3041,48.5,48.25,48.39,5803,0
|
| 1336 |
+
BMAR.US,D,20250625,000000,48.47,48.539,48.38,48.44,10263,0
|
| 1337 |
+
BMAR.US,D,20250626,000000,48.5201,48.7377,48.51,48.7125,3308,0
|
| 1338 |
+
BMAR.US,D,20250627,000000,48.8791,48.8791,48.71,48.8689,7808,0
|
| 1339 |
+
BMAR.US,D,20250630,000000,48.88,49.0405,48.85,49.0405,16631,0
|
| 1340 |
+
BMAR.US,D,20250701,000000,48.94,49.0599,48.93,48.97,8109,0
|
| 1341 |
+
BMAR.US,D,20250702,000000,48.94,49.1812,48.94,49.1102,8818,0
|
| 1342 |
+
BMAR.US,D,20250703,000000,49.2,49.4199,49.18,49.3643,5321,0
|
| 1343 |
+
BMAR.US,D,20250707,000000,49.2,49.2,49.01,49.05,4085,0
|
| 1344 |
+
BMAR.US,D,20250708,000000,49.12,49.18,49.0901,49.1436,4239,0
|
| 1345 |
+
BMAR.US,D,20250709,000000,49.3,49.3332,49.28,49.3332,2612,0
|
| 1346 |
+
BMAR.US,D,20250710,000000,49.23,49.45,49.23,49.3763,6501,0
|
| 1347 |
+
BMAR.US,D,20250711,000000,49.2999,49.4,49.16,49.3283,2419,0
|
| 1348 |
+
BMAR.US,D,20250714,000000,49.19,49.39,49.19,49.33,4360,0
|
| 1349 |
+
BMAR.US,D,20250715,000000,49.39,49.45,49.26,49.26,3416,0
|
| 1350 |
+
BMAR.US,D,20250716,000000,49.24,49.36,49.04,49.34,4829,0
|
| 1351 |
+
BMAR.US,D,20250717,000000,49.39,49.5899,49.39,49.5371,3833,0
|
| 1352 |
+
BMAR.US,D,20250718,000000,49.53,49.5699,49.44,49.5311,4925,0
|
| 1353 |
+
BMAR.US,D,20250721,000000,49.63,49.6808,49.5859,49.5859,2706,0
|
| 1354 |
+
BMAR.US,D,20250722,000000,49.43,49.64,49.43,49.6256,3734,0
|
| 1355 |
+
BMAR.US,D,20250723,000000,49.63,49.85,49.63,49.8459,6673,0
|
| 1356 |
+
BMAR.US,D,20250724,000000,49.86,49.9991,49.86,49.89,4250,0
|
| 1357 |
+
BMAR.US,D,20250725,000000,49.9,50.07,49.9,49.9901,2315,0
|
| 1358 |
+
BMAR.US,D,20250728,000000,50.01,50.0467,49.96,50.0467,7523,0
|
| 1359 |
+
BMAR.US,D,20250729,000000,50.06,50.06,49.91,49.939,5800,0
|
| 1360 |
+
BMAR.US,D,20250730,000000,49.95,49.9901,49.74,49.8997,3246,0
|
| 1361 |
+
BMAR.US,D,20250731,000000,50.15,50.15,49.7861,49.7861,4517,0
|
| 1362 |
+
BMAR.US,D,20250801,000000,49.3,49.47,49.23,49.2839,3690,0
|
| 1363 |
+
BMAR.US,D,20250804,000000,49.65,49.79,49.65,49.7648,3266,0
|
| 1364 |
+
BMAR.US,D,20250805,000000,49.6601,49.73,49.5901,49.6455,3415,0
|
| 1365 |
+
BMAR.US,D,20250806,000000,49.68,49.9,49.68,49.9,3079,0
|
| 1366 |
+
BMAR.US,D,20250807,000000,49.9,49.9,49.7,49.8131,8623,0
|
| 1367 |
+
BMAR.US,D,20250808,000000,50.075,50.13,49.98,50.0718,8827,0
|
| 1368 |
+
BMAR.US,D,20250811,000000,50.135,50.17,49.9889,49.9889,6126,0
|
| 1369 |
+
BMAR.US,D,20250812,000000,50.16,50.43,50.13,50.3758,3720,0
|
| 1370 |
+
BMAR.US,D,20250813,000000,50.49,50.49,50.3601,50.4557,9103,0
|
| 1371 |
+
BMAR.US,D,20250814,000000,50.37,50.5399,50.37,50.44,6976,0
|
| 1372 |
+
BMAR.US,D,20250815,000000,50.51,50.51,50.3601,50.3951,2439,0
|
| 1373 |
+
BMAR.US,D,20250818,000000,50.455,50.46,50.37,50.4304,10421,0
|
| 1374 |
+
BMAR.US,D,20250819,000000,50.321,50.33,50.1601,50.2317,1594,0
|
| 1375 |
+
BMAR.US,D,20250820,000000,50.18,50.23,49.93,50.1997,8314,0
|
| 1376 |
+
BMAR.US,D,20250821,000000,50.07,50.1206,50.0101,50.046,2645,0
|
| 1377 |
+
BMAR.US,D,20250822,000000,50.23,50.6099,50.23,50.5512,2028,0
|
| 1378 |
+
BMAR.US,D,20250825,000000,50.6,50.63,50.43,50.43,11121,0
|
| 1379 |
+
BMAR.US,D,20250826,000000,50.46,50.5306,50.44,50.5306,6271,0
|
| 1380 |
+
BMAR.US,D,20250827,000000,50.64,50.65,50.51,50.6385,5165,0
|
| 1381 |
+
BMAR.US,D,20250828,000000,50.6508,50.76,50.645,50.7271,3644,0
|
| 1382 |
+
BMAR.US,D,20250829,000000,50.51,50.6,50.5,50.5396,2939,0
|
| 1383 |
+
BMAR.US,D,20250902,000000,50.15,50.3392,50.11,50.3392,1929,0
|
| 1384 |
+
BMAR.US,D,20250903,000000,50.45,50.55,50.372,50.5002,11059,0
|
| 1385 |
+
BMAR.US,D,20250904,000000,50.58,50.78,50.58,50.7725,3951,0
|
| 1386 |
+
BMAR.US,D,20250905,000000,50.91,50.91,50.6008,50.6882,2932,0
|
| 1387 |
+
BMAR.US,D,20250908,000000,50.79,50.8599,50.7001,50.779,4098,0
|
| 1388 |
+
BMAR.US,D,20250909,000000,50.79,50.8806,50.79,50.8806,8337,0
|
| 1389 |
+
BMAR.US,D,20250910,000000,50.93,51.0341,50.8801,50.96,28560,0
|
| 1390 |
+
BMAR.US,D,20250911,000000,51.05,51.2499,51.04,51.1996,12447,0
|
| 1391 |
+
BMAR.US,D,20250912,000000,51.19,51.2101,51.18,51.2038,505570,0
|
| 1392 |
+
BMAR.US,D,20250915,000000,51.27,51.35,51.27,51.3139,764,0
|
| 1393 |
+
BMAR.US,D,20250916,000000,51.29,51.3,51.2501,51.279,8040,0
|
| 1394 |
+
BMAR.US,D,20250917,000000,51.25,51.2986,51.09,51.2659,1468,0
|
| 1395 |
+
BMAR.US,D,20250918,000000,51.43,51.4405,51.3771,51.3771,867,0
|
| 1396 |
+
BMAR.US,D,20250919,000000,51.35,51.5174,51.35,51.5174,3868,0
|
| 1397 |
+
BMAR.US,D,20250922,000000,51.45,51.5652,51.45,51.5652,5054,0
|
| 1398 |
+
BMAR.US,D,20250923,000000,51.6301,51.6301,51.35,51.3943,418038,0
|
| 1399 |
+
BMAR.US,D,20250924,000000,51.3324,51.3324,51.31,51.3247,1831,0
|
| 1400 |
+
BMAR.US,D,20250925,000000,51.27,51.32,51.19,51.21,2423,0
|
| 1401 |
+
BMAR.US,D,20250926,000000,51.51,51.51,51.35,51.4446,3271,0
|
| 1402 |
+
BMAR.US,D,20250929,000000,51.58,51.58,51.46,51.495,1146,0
|
| 1403 |
+
BMAR.US,D,20250930,000000,51.5,51.5947,51.46,51.5947,10740,0
|
| 1404 |
+
BMAR.US,D,20251001,000000,51.53,51.7,51.53,51.6548,12017,0
|
| 1405 |
+
BMAR.US,D,20251002,000000,51.68,51.68,51.6238,51.6449,6644,0
|
| 1406 |
+
BMAR.US,D,20251003,000000,51.73,51.8,51.6706,51.6706,4662,0
|
| 1407 |
+
BMAR.US,D,20251006,000000,51.75,51.8,51.73,51.794,6918,0
|
| 1408 |
+
BMAR.US,D,20251007,000000,51.8,51.8,51.65,51.6609,2711,0
|
| 1409 |
+
BMAR.US,D,20251008,000000,51.69,51.8189,51.69,51.8189,4912,0
|
| 1410 |
+
BMAR.US,D,20251009,000000,51.903,51.903,51.73,51.786,3973,0
|
| 1411 |
+
BMAR.US,D,20251010,000000,51.83,51.83,51.075,51.075,3827,0
|
| 1412 |
+
BMAR.US,D,20251013,000000,51.35,51.51,51.35,51.4908,9243,0
|
| 1413 |
+
BMAR.US,D,20251014,000000,51.31,51.566,51.15,51.41,6750,0
|
| 1414 |
+
BMAR.US,D,20251015,000000,51.6,51.7155,51.33,51.4978,2888,0
|
| 1415 |
+
BMAR.US,D,20251016,000000,51.505,51.505,51.23,51.3,2832,0
|
| 1416 |
+
BMAR.US,D,20251017,000000,51.38,51.54,51.25,51.5267,1223,0
|
| 1417 |
+
BMAR.US,D,20251020,000000,51.83,51.88,51.83,51.8725,3759,0
|
| 1418 |
+
BMAR.US,D,20251021,000000,51.88,51.8995,51.88,51.8955,1158,0
|
| 1419 |
+
BMAR.US,D,20251022,000000,51.78,51.78,51.62,51.7538,11261,0
|
| 1420 |
+
BMAR.US,D,20251023,000000,51.85,51.9442,51.85,51.9334,2627,0
|
| 1421 |
+
BMAR.US,D,20251024,000000,52.125,52.152,52.11,52.1349,3532,0
|
| 1422 |
+
BMAR.US,D,20251027,000000,52.29,52.359,52.26,52.29,10338,0
|
| 1423 |
+
BMAR.US,D,20251028,000000,52.33,52.36,52.31,52.3472,2916,0
|
| 1424 |
+
BMAR.US,D,20251029,000000,52.36,52.37,52.2,52.2791,7006,0
|
| 1425 |
+
BMAR.US,D,20251030,000000,52.26,52.28,52.0915,52.0915,23578,0
|
| 1426 |
+
BMAR.US,D,20251031,000000,52.23,52.23,52.08,52.1439,1363,0
|
| 1427 |
+
BMAR.US,D,20251103,000000,52.17,52.25,52.17,52.1942,6158,0
|
| 1428 |
+
BMAR.US,D,20251104,000000,51.915,52.05,51.9019,51.9516,7675,0
|
| 1429 |
+
BMAR.US,D,20251105,000000,52.1107,52.13,52.0631,52.0631,869,0
|
| 1430 |
+
BMAR.US,D,20251106,000000,51.8605,51.885,51.7816,51.7816,717,0
|
| 1431 |
+
BMAR.US,D,20251107,000000,51.5,51.8137,51.43,51.8137,5846,0
|
| 1432 |
+
BMAR.US,D,20251110,000000,52.03,52.2149,52.03,52.2149,3281,0
|
| 1433 |
+
BMAR.US,D,20251111,000000,52.2,52.28,52.04,52.256,1286,0
|
| 1434 |
+
BMAR.US,D,20251112,000000,52.285,52.3099,52.22,52.2725,14599,0
|
| 1435 |
+
BMAR.US,D,20251113,000000,51.85,51.85,51.83,51.8316,684,0
|
| 1436 |
+
BMAR.US,D,20251114,000000,51.78,51.9,51.76,51.8894,1584,0
|
| 1437 |
+
BMAR.US,D,20251117,000000,51.92,51.92,51.6282,51.6282,36673,0
|
| 1438 |
+
BMAR.US,D,20251118,000000,51.49,51.5565,51.4344,51.4344,7824,0
|
| 1439 |
+
BMAR.US,D,20251119,000000,51.4221,51.5243,51.4221,51.5243,895,0
|
| 1440 |
+
BMAR.US,D,20251120,000000,52.06,52.06,51.0772,51.1094,6215,0
|
| 1441 |
+
BMAR.US,D,20251121,000000,51.27,51.52,51.25,51.39,11242,0
|
| 1442 |
+
BMAR.US,D,20251124,000000,51.68,51.9158,51.68,51.9158,1242,0
|
| 1443 |
+
BMAR.US,D,20251125,000000,51.86,52.1717,51.86,52.1717,1387,0
|
| 1444 |
+
BMAR.US,D,20251126,000000,52.26,52.4,52.26,52.3646,8953,0
|
| 1445 |
+
BMAR.US,D,20251128,000000,52.44,52.5,52.44,52.5,214,0
|
| 1446 |
+
BMAR.US,D,20251201,000000,52.4502,52.54,52.4,52.4206,2528,0
|
| 1447 |
+
BMAR.US,D,20251202,000000,52.54,52.54,52.45,52.4943,2376,0
|
| 1448 |
+
BMAR.US,D,20251203,000000,52.5163,52.6,52.5163,52.5851,1496,0
|
| 1449 |
+
BMAR.US,D,20251204,000000,52.61,52.61,52.535,52.6049,3224,0
|
| 1450 |
+
BMAR.US,D,20251205,000000,52.7366,52.7366,52.66,52.6812,1118,0
|
| 1451 |
+
BMAR.US,D,20251208,000000,52.6976,52.6976,52.6036,52.6036,3925,0
|
| 1452 |
+
BMAR.US,D,20251209,000000,52.66,52.66,52.6311,52.6311,1725,0
|
| 1453 |
+
BMAR.US,D,20251210,000000,52.61,52.7925,52.6,52.7925,11123,0
|
| 1454 |
+
BMAR.US,D,20251211,000000,52.77,52.8709,52.7301,52.8709,1037,0
|
| 1455 |
+
BMAR.US,D,20251212,000000,52.74,52.74,52.61,52.6816,3079,0
|
| 1456 |
+
BMAR.US,D,20251215,000000,52.63,52.7,52.63,52.6868,242,0
|
| 1457 |
+
BMAR.US,D,20251216,000000,52.59,52.67,52.575,52.6645,7684,0
|
| 1458 |
+
BMAR.US,D,20251217,000000,52.62,52.64,52.3261,52.3261,20963,0
|
| 1459 |
+
BMAR.US,D,20251218,000000,52.649,52.7092,52.5848,52.5848,281,0
|
| 1460 |
+
BMAR.US,D,20251219,000000,52.845,52.845,52.811,52.8444,786,0
|
| 1461 |
+
BMAR.US,D,20251222,000000,53,53.05,53,53.0488,4690,0
|
| 1462 |
+
BMAR.US,D,20251223,000000,53.06,53.1454,53.06,53.1454,3751,0
|
| 1463 |
+
BMAR.US,D,20251224,000000,53.21,53.21,53.21,53.21,523,0
|
| 1464 |
+
BMAR.US,D,20251226,000000,53.23,53.24,53.2,53.22,1745,0
|
| 1465 |
+
BMAR.US,D,20251229,000000,53.16,53.24,53.15,53.196,8836,0
|
| 1466 |
+
BMAR.US,D,20251230,000000,53.2,53.2,53.18,53.1889,1811,0
|
| 1467 |
+
BMAR.US,D,20251231,000000,53.1,53.12,53.0484,53.0484,1689,0
|
| 1468 |
+
BMAR.US,D,20260102,000000,53.15,53.15,52.9759,53.0825,4557,0
|
| 1469 |
+
BMAR.US,D,20260105,000000,53.22,53.3305,53.22,53.2469,2955,0
|
| 1470 |
+
BMAR.US,D,20260106,000000,53.24,53.3991,53.24,53.3991,3237,0
|
| 1471 |
+
BMAR.US,D,20260107,000000,53.37,53.4899,53.321,53.39,6478,0
|
| 1472 |
+
BMAR.US,D,20260108,000000,53.31,53.36,53.3,53.3553,7419,0
|
| 1473 |
+
BMAR.US,D,20260109,000000,53.4,53.5175,53.38,53.5096,2066,0
|
| 1474 |
+
BMAR.US,D,20260112,000000,53.47,53.5454,53.47,53.5454,1467,0
|
| 1475 |
+
BMAR.US,D,20260113,000000,53.48,53.53,53.44,53.4702,4254,0
|
| 1476 |
+
BMAR.US,D,20260114,000000,53.32,53.4011,53.32,53.4011,3921,0
|
| 1477 |
+
BMAR.US,D,20260115,000000,53.5553,53.58,53.4601,53.4601,2428,0
|
| 1478 |
+
BMAR.US,D,20260116,000000,53.5,53.575,53.46,53.5041,3504,0
|
| 1479 |
+
BMAR.US,D,20260120,000000,53.05,53.1295,52.88,52.9411,9899,0
|
| 1480 |
+
BMAR.US,D,20260121,000000,53.08,53.41,53.08,53.3211,3769,0
|
| 1481 |
+
BMAR.US,D,20260122,000000,53.4,53.545,53.395,53.4949,2591,0
|
| 1482 |
+
BMAR.US,D,20260123,000000,53.54,53.543715,53.485,53.5147,1581,0
|
| 1483 |
+
BMAR.US,D,20260126,000000,53.63,53.7,53.54,53.6354,3864,0
|
| 1484 |
+
BMAR.US,D,20260127,000000,53.72,53.7252,53.72,53.7252,312,0
|
| 1485 |
+
BMAR.US,D,20260128,000000,53.75,53.75,53.7,53.745,4599,0
|
| 1486 |
+
BMAR.US,D,20260129,000000,53.43,53.7052,53.43,53.7052,953,0
|
| 1487 |
+
BMAR.US,D,20260130,000000,53.65,53.6775,53.48,53.6443,12408,0
|
| 1488 |
+
BMAR.US,D,20260202,000000,53.68,53.9099,53.68,53.7998,1676,0
|
| 1489 |
+
BMAR.US,D,20260203,000000,53.8415,53.8415,53.43,53.59,98222,0
|
| 1490 |
+
BMAR.US,D,20260204,000000,53.55,53.6,53.52,53.52,4441,0
|
| 1491 |
+
BMAR.US,D,20260205,000000,53.3,53.31,53.04,53.0998,4798,0
|
| 1492 |
+
BMAR.US,D,20260206,000000,53.45,53.7468,53.45,53.7468,2203,0
|
| 1493 |
+
BMAR.US,D,20260209,000000,53.68,53.9,53.68,53.8884,6932,0
|
| 1494 |
+
BMAR.US,D,20260210,000000,53.89,54.01,53.8189,53.8189,11433,0
|
| 1495 |
+
BMAR.US,D,20260211,000000,53.81,54.04,53.77,53.8689,4865,0
|
| 1496 |
+
BMAR.US,D,20260212,000000,53.9,53.9,53.39,53.4111,3605,0
|
| 1497 |
+
BMAR.US,D,20260213,000000,53.48,53.66,53.38,53.4437,2314,0
|
| 1498 |
+
BMAR.US,D,20260217,000000,53.29,53.61,53.195,53.57,15338,0
|
| 1499 |
+
BMAR.US,D,20260218,000000,53.82,53.89,53.665,53.75,9662,0
|
daily/us/nyse etfs/1/bnkd.us.txt
ADDED
|
@@ -0,0 +1,160 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BNKD.US,D,20250220,000000,26.7929,26.7929,25.07,26.7929,204,0
|
| 3 |
+
BNKD.US,D,20250224,000000,28.24,28.5,28.24,28.5,489,0
|
| 4 |
+
BNKD.US,D,20250226,000000,29.34,29.34,29.2511,29.2511,269,0
|
| 5 |
+
BNKD.US,D,20250305,000000,33.385,33.385,32.43,32.43,907,0
|
| 6 |
+
BNKD.US,D,20250306,000000,35.19,35.19,34.6887,34.6887,258,0
|
| 7 |
+
BNKD.US,D,20250307,000000,36.43,36.55,35.1874,35.1874,459,0
|
| 8 |
+
BNKD.US,D,20250310,000000,38.63,41.2,38.63,40.26,4309,0
|
| 9 |
+
BNKD.US,D,20250311,000000,39.56,40.8,39.56,40.6241,602,0
|
| 10 |
+
BNKD.US,D,20250312,000000,39.89,39.89,39.6462,39.6462,562,0
|
| 11 |
+
BNKD.US,D,20250314,000000,38.41,38.41,37.198,37.198,1131,0
|
| 12 |
+
BNKD.US,D,20250317,000000,36.68,36.68,35.9455,35.9455,283,0
|
| 13 |
+
BNKD.US,D,20250319,000000,35.66,35.66,34.14,34.4974,842,0
|
| 14 |
+
BNKD.US,D,20250320,000000,34.33,34.4162,34.33,34.4162,302,0
|
| 15 |
+
BNKD.US,D,20250327,000000,33.4281,33.4832,33.4281,33.4832,288,0
|
| 16 |
+
BNKD.US,D,20250328,000000,35.095,36.15,35.095,36.15,6207,0
|
| 17 |
+
BNKD.US,D,20250331,000000,36.74,36.83,34.7811,34.7811,17313,0
|
| 18 |
+
BNKD.US,D,20250401,000000,35.38,35.53,35.38,35.53,2730,0
|
| 19 |
+
BNKD.US,D,20250402,000000,35.4,35.4,33.5341,33.5341,2879,0
|
| 20 |
+
BNKD.US,D,20250403,000000,39.81,42.92,39.07,42.92,14617,0
|
| 21 |
+
BNKD.US,D,20250404,000000,49.64,51.8,48.56,51.7009,7210,0
|
| 22 |
+
BNKD.US,D,20250407,000000,56.4,56.76,49.9957,49.9957,4002,0
|
| 23 |
+
BNKD.US,D,20250408,000000,44.62,52.51,44.62,50.8982,3147,0
|
| 24 |
+
BNKD.US,D,20250409,000000,53.07,54.51,36.77,37.794,2909,0
|
| 25 |
+
BNKD.US,D,20250410,000000,42.0748,44.65,42,43.9761,2445,0
|
| 26 |
+
BNKD.US,D,20250411,000000,45.28,45.28,40.615,40.8486,4347,0
|
| 27 |
+
BNKD.US,D,20250414,000000,38.9345,40,38.9345,39.7861,945,0
|
| 28 |
+
BNKD.US,D,20250415,000000,37.83,38.5117,37.83,38.5117,754,0
|
| 29 |
+
BNKD.US,D,20250416,000000,41.75,41.7799,40.9595,40.9595,495,0
|
| 30 |
+
BNKD.US,D,20250417,000000,38.72,39.5132,38.72,39.5132,703,0
|
| 31 |
+
BNKD.US,D,20250421,000000,41.38,42.27,41.38,41.4125,761,0
|
| 32 |
+
BNKD.US,D,20250422,000000,38.53,38.53,37.3964,37.3964,1116,0
|
| 33 |
+
BNKD.US,D,20250423,000000,32,35.1558,32,35.1558,1005,0
|
| 34 |
+
BNKD.US,D,20250424,000000,34.71,34.71,33.0134,33.0134,487,0
|
| 35 |
+
BNKD.US,D,20250428,000000,32.28,33.1958,32.28,32.8556,542,0
|
| 36 |
+
BNKD.US,D,20250429,000000,32.17,32.17,31.9864,31.9864,180,0
|
| 37 |
+
BNKD.US,D,20250501,000000,31.5701,31.6801,31.45,31.45,587,0
|
| 38 |
+
BNKD.US,D,20250505,000000,28.8301,29.2971,28.61,29.2971,1296,0
|
| 39 |
+
BNKD.US,D,20250512,000000,25.08,25.2614,25.08,25.2614,352,0
|
| 40 |
+
BNKD.US,D,20250514,000000,23.84,23.84,23.6689,23.6689,496,0
|
| 41 |
+
BNKD.US,D,20250529,000000,24.43,24.43,24.2401,24.2401,130,0
|
| 42 |
+
BNKD.US,D,20250530,000000,24.34,24.34,24.2627,24.2627,130,0
|
| 43 |
+
BNKD.US,D,20250602,000000,24.53,24.53,24.3148,24.3148,277,0
|
| 44 |
+
BNKD.US,D,20250609,000000,22.47,22.7279,22.46,22.7279,8016,0
|
| 45 |
+
BNKD.US,D,20250620,000000,22.31,22.31,22.2075,22.2075,205,0
|
| 46 |
+
BNKD.US,D,20250624,000000,20.65,20.7264,20.65,20.7264,110,0
|
| 47 |
+
BNKD.US,D,20250625,000000,20.73,20.859,20.3175,20.3175,214,0
|
| 48 |
+
BNKD.US,D,20250626,000000,19.721,19.721,19.4839,19.4839,9240,0
|
| 49 |
+
BNKD.US,D,20250627,000000,19.67,19.67,19.4187,19.4187,6702,0
|
| 50 |
+
BNKD.US,D,20250630,000000,19.2,19.2,18.96,19.0149,564,0
|
| 51 |
+
BNKD.US,D,20250701,000000,19.106,19.106,18.4205,18.4205,110,0
|
| 52 |
+
BNKD.US,D,20250707,000000,17.5185,17.8,17.51,17.5803,1412,0
|
| 53 |
+
BNKD.US,D,20250708,000000,18.141,18.2847,18.141,18.2847,247,0
|
| 54 |
+
BNKD.US,D,20250710,000000,17.8,17.99,17.791,17.8239,617,0
|
| 55 |
+
BNKD.US,D,20250711,000000,18.125,18.18,18.08,18.0898,977,0
|
| 56 |
+
BNKD.US,D,20250714,000000,17.71,17.71,17.6473,17.6473,220,0
|
| 57 |
+
BNKD.US,D,20250716,000000,18.3,18.373,18.3,18.373,806,0
|
| 58 |
+
BNKD.US,D,20250717,000000,18.08,18.08,17.63,17.6375,367,0
|
| 59 |
+
BNKD.US,D,20250718,000000,17.44,17.44,17.2701,17.2701,379,0
|
| 60 |
+
BNKD.US,D,20250721,000000,16.92,17.3625,16.92,17.3625,388,0
|
| 61 |
+
BNKD.US,D,20250729,000000,16.5694,16.5694,16.4243,16.4243,369,0
|
| 62 |
+
BNKD.US,D,20250730,000000,16.24,16.35,16.08,16.3487,1295,0
|
| 63 |
+
BNKD.US,D,20250731,000000,16.83,17.0008,16.83,17.0008,161,0
|
| 64 |
+
BNKD.US,D,20250804,000000,17.65,17.65,17.4996,17.4996,367,0
|
| 65 |
+
BNKD.US,D,20250805,000000,17.89,17.89,17.67,17.7152,340,0
|
| 66 |
+
BNKD.US,D,20250807,000000,17.89,18.0296,17.89,18.0296,135,0
|
| 67 |
+
BNKD.US,D,20250813,000000,16.24,16.7777,16.24,16.4793,483,0
|
| 68 |
+
BNKD.US,D,20250815,000000,16.7331,17.009,16.7331,17.0039,559,0
|
| 69 |
+
BNKD.US,D,20250819,000000,16.8405,16.97,16.6,16.8557,20058,0
|
| 70 |
+
BNKD.US,D,20250822,000000,15.59,15.63,15.521,15.6151,787,0
|
| 71 |
+
BNKD.US,D,20250827,000000,14.7,14.7491,14.7,14.7491,169,0
|
| 72 |
+
BNKD.US,D,20250828,000000,14.77,14.77,14.7282,14.7282,5426,0
|
| 73 |
+
BNKD.US,D,20250829,000000,14.9241,14.9241,14.73,14.7584,324,0
|
| 74 |
+
BNKD.US,D,20250902,000000,15.05,15.6,15.05,15.1726,2279,0
|
| 75 |
+
BNKD.US,D,20250903,000000,15.2292,15.61,15.16,15.2812,2547,0
|
| 76 |
+
BNKD.US,D,20250904,000000,14.751,14.785,14.5727,14.5727,1647,0
|
| 77 |
+
BNKD.US,D,20250905,000000,14.39,15.6,14.39,15.5224,1448,0
|
| 78 |
+
BNKD.US,D,20250909,000000,15.19,15.19,14.8421,14.8421,326,0
|
| 79 |
+
BNKD.US,D,20250916,000000,14.67,14.67,14.3889,14.3889,414,0
|
| 80 |
+
BNKD.US,D,20250917,000000,14.09,14.09,13.8751,13.8751,258,0
|
| 81 |
+
BNKD.US,D,20250918,000000,13.46,13.46,13.3929,13.3929,588,0
|
| 82 |
+
BNKD.US,D,20250919,000000,13.42,13.42,13.1981,13.1981,336,0
|
| 83 |
+
BNKD.US,D,20250923,000000,13.4489,13.4489,13.398,13.398,310,0
|
| 84 |
+
BNKD.US,D,20250925,000000,13.5855,13.75,13.5433,13.5433,1497,0
|
| 85 |
+
BNKD.US,D,20251001,000000,14.18,14.3693,14.1,14.3693,553,0
|
| 86 |
+
BNKD.US,D,20251002,000000,14.6,14.6169,14.6,14.6169,319,0
|
| 87 |
+
BNKD.US,D,20251003,000000,14.31,14.3528,14.2,14.3528,1361,0
|
| 88 |
+
BNKD.US,D,20251006,000000,14.4,14.4,14.3737,14.3737,112,0
|
| 89 |
+
BNKD.US,D,20251008,000000,14.72,14.988,14.57,14.988,885,0
|
| 90 |
+
BNKD.US,D,20251010,000000,14.89,16.058,14.638,16.058,6149,0
|
| 91 |
+
BNKD.US,D,20251014,000000,14.7234,14.7234,14.45,14.5266,916,0
|
| 92 |
+
BNKD.US,D,20251015,000000,13.95,14.1045,13.95,14.1045,208,0
|
| 93 |
+
BNKD.US,D,20251016,000000,14.122,15.26,14.122,15.0051,4605,0
|
| 94 |
+
BNKD.US,D,20251017,000000,14.89,15.37,14.89,15.0183,13577,0
|
| 95 |
+
BNKD.US,D,20251020,000000,14.411,14.65,14.01,14.0957,8621,0
|
| 96 |
+
BNKD.US,D,20251021,000000,14.031,14.38,14.031,14.38,1599,0
|
| 97 |
+
BNKD.US,D,20251022,000000,14.89,14.92,14.8465,14.8465,1554,0
|
| 98 |
+
BNKD.US,D,20251023,000000,14.66,14.7,14.58,14.612,5519,0
|
| 99 |
+
BNKD.US,D,20251027,000000,13.535,13.54,13.5225,13.5225,1153,0
|
| 100 |
+
BNKD.US,D,20251028,000000,13.49,13.64,13.41,13.54,3132,0
|
| 101 |
+
BNKD.US,D,20251029,000000,13.56,13.9573,13.56,13.9573,204,0
|
| 102 |
+
BNKD.US,D,20251030,000000,13.47,13.7008,13.44,13.7008,511,0
|
| 103 |
+
BNKD.US,D,20251031,000000,13.66,13.66,13.493,13.493,526,0
|
| 104 |
+
BNKD.US,D,20251103,000000,13.68,13.68,13.57,13.5839,460,0
|
| 105 |
+
BNKD.US,D,20251104,000000,13.31,13.5909,13.31,13.5909,674,0
|
| 106 |
+
BNKD.US,D,20251105,000000,13.76,13.76,13.34,13.4967,651,0
|
| 107 |
+
BNKD.US,D,20251106,000000,13.33,13.788,13.315886,13.54,2547,0
|
| 108 |
+
BNKD.US,D,20251107,000000,13.94,14.055,13.4532,13.4532,1641,0
|
| 109 |
+
BNKD.US,D,20251110,000000,13.19,13.23,13,13.1219,712,0
|
| 110 |
+
BNKD.US,D,20251111,000000,13.0945,13.0945,12.98,13.0142,775,0
|
| 111 |
+
BNKD.US,D,20251112,000000,12.42,12.4301,12.375,12.4301,1285,0
|
| 112 |
+
BNKD.US,D,20251113,000000,12.8505,13.3113,12.8505,13.3113,2158,0
|
| 113 |
+
BNKD.US,D,20251114,000000,13.92,13.929,13.3895,13.5977,3973,0
|
| 114 |
+
BNKD.US,D,20251117,000000,13.79,14.64,13.79,14.576,640,0
|
| 115 |
+
BNKD.US,D,20251118,000000,14.59,14.59,14.05,14.3529,5515,0
|
| 116 |
+
BNKD.US,D,20251119,000000,14.4,14.4,13.7,13.9362,3442,0
|
| 117 |
+
BNKD.US,D,20251120,000000,14.1,14.5548,14.1,14.5548,317,0
|
| 118 |
+
BNKD.US,D,20251121,000000,14.35,14.3501,14.2955,14.2955,3500,0
|
| 119 |
+
BNKD.US,D,20251124,000000,13.861,14.0208,13.76,13.7748,2485,0
|
| 120 |
+
BNKD.US,D,20251125,000000,13.175,13.2242,13.175,13.2242,209,0
|
| 121 |
+
BNKD.US,D,20251128,000000,12.38,12.5723,12.38,12.5723,324,0
|
| 122 |
+
BNKD.US,D,20251203,000000,12.45,12.45,11.7273,11.7273,887,0
|
| 123 |
+
BNKD.US,D,20251204,000000,11.4,11.4948,11.35,11.4948,303,0
|
| 124 |
+
BNKD.US,D,20251209,000000,11.09,11.3915,11.09,11.3158,680,0
|
| 125 |
+
BNKD.US,D,20251210,000000,11.24,11.24,10.6503,10.6503,592,0
|
| 126 |
+
BNKD.US,D,20251211,000000,10.3225,10.3225,10.22,10.31,1064,0
|
| 127 |
+
BNKD.US,D,20251212,000000,10.45,10.45,10.425,10.425,497,0
|
| 128 |
+
BNKD.US,D,20251215,000000,10.0536,10.3568,10.0536,10.3568,594,0
|
| 129 |
+
BNKD.US,D,20251217,000000,10.73,10.73,10.7075,10.7075,5175,0
|
| 130 |
+
BNKD.US,D,20251218,000000,10.671,10.7166,10.671,10.7166,158,0
|
| 131 |
+
BNKD.US,D,20251219,000000,10.45,10.45,10.276,10.2992,568,0
|
| 132 |
+
BNKD.US,D,20251226,000000,9.6,9.609,9.5412,9.5412,862,0
|
| 133 |
+
BNKD.US,D,20251229,000000,9.61,9.8338,9.61,9.8338,608,0
|
| 134 |
+
BNKD.US,D,20251231,000000,10.1199,10.16,10.07,10.16,597,0
|
| 135 |
+
BNKD.US,D,20260105,000000,8.7,8.8983,8.64,8.8983,872,0
|
| 136 |
+
BNKD.US,D,20260106,000000,8.87,8.95,8.7644,8.7644,370,0
|
| 137 |
+
BNKD.US,D,20260107,000000,9.1,9.2277,9.1,9.2277,710,0
|
| 138 |
+
BNKD.US,D,20260108,000000,9.2,9.2,9.06,9.1213,308,0
|
| 139 |
+
BNKD.US,D,20260109,000000,9.07,9.1619,9.07,9.1619,102,0
|
| 140 |
+
BNKD.US,D,20260112,000000,9.3824,9.5226,9.2997,9.2997,2539,0
|
| 141 |
+
BNKD.US,D,20260114,000000,10.15,10.15,10.0362,10.0362,907,0
|
| 142 |
+
BNKD.US,D,20260115,000000,9.659,9.659,9.4487,9.5286,1716,0
|
| 143 |
+
BNKD.US,D,20260116,000000,9.37,9.4281,9.219,9.4281,1959,0
|
| 144 |
+
BNKD.US,D,20260120,000000,9.99,10.0177,9.975,10.0177,587,0
|
| 145 |
+
BNKD.US,D,20260121,000000,9.69,9.8235,9.67,9.8235,301,0
|
| 146 |
+
BNKD.US,D,20260123,000000,10.14,10.1898,10.11,10.132,2531,0
|
| 147 |
+
BNKD.US,D,20260126,000000,9.94,9.9401,9.8476,9.8476,684,0
|
| 148 |
+
BNKD.US,D,20260127,000000,9.7359,9.78,9.6901,9.7096,893,0
|
| 149 |
+
BNKD.US,D,20260129,000000,9.7,9.7,9.5081,9.5081,1010,0
|
| 150 |
+
BNKD.US,D,20260203,000000,8.74,9.25,8.74,8.96,2283,0
|
| 151 |
+
BNKD.US,D,20260204,000000,8.71,8.9,8.71,8.8688,919,0
|
| 152 |
+
BNKD.US,D,20260205,000000,9.45,9.490787,9.25,9.25,1100,0
|
| 153 |
+
BNKD.US,D,20260206,000000,8.38,8.39,8.2525,8.29,1601,0
|
| 154 |
+
BNKD.US,D,20260209,000000,8.28,8.28,8.1305,8.1305,247,0
|
| 155 |
+
BNKD.US,D,20260210,000000,8.52,8.92,8.52,8.5602,1006,0
|
| 156 |
+
BNKD.US,D,20260211,000000,8.4799,9.1961,8.4799,9.1852,3736,0
|
| 157 |
+
BNKD.US,D,20260212,000000,9.077,10.191,9.077,10.1199,8756,0
|
| 158 |
+
BNKD.US,D,20260213,000000,10.41,10.44,10.05,10.0582,9114,0
|
| 159 |
+
BNKD.US,D,20260217,000000,9.53,9.811,9.52,9.7767,3654,0
|
| 160 |
+
BNKD.US,D,20260218,000000,9.4148,9.4148,9.25,9.325,3420,0
|
daily/us/nyse etfs/1/boct.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/btr.us.txt
ADDED
|
@@ -0,0 +1,505 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BTR.US,D,20230419,000000,24.94,24.94,24.935,24.935,5000,0
|
| 3 |
+
BTR.US,D,20230420,000000,25.01,25.0102,25.01,25.0102,5201,0
|
| 4 |
+
BTR.US,D,20230421,000000,25,25.049,24.99,24.99,5507,0
|
| 5 |
+
BTR.US,D,20230424,000000,25.04,25.04,25.035,25.035,5612,0
|
| 6 |
+
BTR.US,D,20230425,000000,25.12,25.152,25.12,25.152,5800,0
|
| 7 |
+
BTR.US,D,20230426,000000,25.14,25.14,25.115,25.115,6002,0
|
| 8 |
+
BTR.US,D,20230427,000000,25.06,25.1099,25.045,25.045,6300,0
|
| 9 |
+
BTR.US,D,20230428,000000,25.09,25.0952,25.09,25.0952,6400,0
|
| 10 |
+
BTR.US,D,20230501,000000,25.05,25.05,25.03,25.03,6612,0
|
| 11 |
+
BTR.US,D,20230502,000000,25.13,25.13,25.125,25.125,6818,0
|
| 12 |
+
BTR.US,D,20230503,000000,25.17,25.2052,25.17,25.2052,7000,0
|
| 13 |
+
BTR.US,D,20230504,000000,25.21,25.25,25.21,25.25,7309,0
|
| 14 |
+
BTR.US,D,20230505,000000,25.17,25.17,25.165,25.165,7553,0
|
| 15 |
+
BTR.US,D,20230508,000000,25.13,25.13,25.09,25.09,7800,0
|
| 16 |
+
BTR.US,D,20230509,000000,25.11,25.11,25.095,25.095,8102,0
|
| 17 |
+
BTR.US,D,20230510,000000,25.17,25.195,25.17,25.195,8401,0
|
| 18 |
+
BTR.US,D,20230511,000000,25.24,25.24,25.2202,25.2202,8700,0
|
| 19 |
+
BTR.US,D,20230512,000000,25.18,25.18,25.16,25.1601,10010,0
|
| 20 |
+
BTR.US,D,20230515,000000,25.16,25.16,25.155,25.155,9301,0
|
| 21 |
+
BTR.US,D,20230516,000000,25.12,25.12,25.0845,25.0845,9600,0
|
| 22 |
+
BTR.US,D,20230517,000000,25.0741,25.09,25.0701,25.0701,10001,0
|
| 23 |
+
BTR.US,D,20230518,000000,25.04,25.04,25.0107,25.0107,10200,0
|
| 24 |
+
BTR.US,D,20230519,000000,24.97,24.975,24.97,24.975,10610,0
|
| 25 |
+
BTR.US,D,20230522,000000,24.99,24.99,24.975,24.975,11000,0
|
| 26 |
+
BTR.US,D,20230523,000000,24.96,24.975,24.96,24.975,11401,0
|
| 27 |
+
BTR.US,D,20230524,000000,24.98,24.98,24.9519,24.9519,11801,0
|
| 28 |
+
BTR.US,D,20230525,000000,24.94,24.95,24.865,24.865,13090,0
|
| 29 |
+
BTR.US,D,20230526,000000,24.85,24.86,24.85,24.86,12600,0
|
| 30 |
+
BTR.US,D,20230530,000000,24.91,24.9401,24.91,24.9401,13000,0
|
| 31 |
+
BTR.US,D,20230531,000000,24.96,24.9897,24.96,24.9897,13500,0
|
| 32 |
+
BTR.US,D,20230601,000000,25.01,25.0201,25.01,25.0201,14000,0
|
| 33 |
+
BTR.US,D,20230602,000000,24.96,24.96,24.94,24.94,14500,0
|
| 34 |
+
BTR.US,D,20230605,000000,24.94,24.945,24.94,24.945,15000,0
|
| 35 |
+
BTR.US,D,20230606,000000,24.93,24.93,24.93,24.93,15500,0
|
| 36 |
+
BTR.US,D,20230607,000000,24.88,24.883,24.88,24.883,16021,0
|
| 37 |
+
BTR.US,D,20230608,000000,24.935,24.935,24.935,24.935,1,0
|
| 38 |
+
BTR.US,D,20230609,000000,24.9,24.9,24.8753,24.8753,16600,0
|
| 39 |
+
BTR.US,D,20230612,000000,24.89,24.9081,24.89,24.9081,17200,0
|
| 40 |
+
BTR.US,D,20230613,000000,24.91,24.91,24.855,24.855,17800,0
|
| 41 |
+
BTR.US,D,20230614,000000,24.89,24.89,24.835,24.835,18446,0
|
| 42 |
+
BTR.US,D,20230615,000000,24.89,24.905,24.89,24.905,19000,0
|
| 43 |
+
BTR.US,D,20230616,000000,24.86,24.87,24.86,24.87,19701,0
|
| 44 |
+
BTR.US,D,20230620,000000,24.89,24.89,24.885,24.885,20400,0
|
| 45 |
+
BTR.US,D,20230621,000000,24.86,24.885,24.86,24.885,21100,0
|
| 46 |
+
BTR.US,D,20230622,000000,24.86,24.86,24.85,24.85,21800,0
|
| 47 |
+
BTR.US,D,20230623,000000,24.87,24.87,24.87,24.87,22600,0
|
| 48 |
+
BTR.US,D,20230626,000000,24.89,24.895,24.89,24.895,23409,0
|
| 49 |
+
BTR.US,D,20230627,000000,24.85,24.85,24.845,24.845,24202,0
|
| 50 |
+
BTR.US,D,20230628,000000,24.87,24.885,24.87,24.885,25000,0
|
| 51 |
+
BTR.US,D,20230629,000000,24.8,24.81,24.8,24.81,25900,0
|
| 52 |
+
BTR.US,D,20230630,000000,24.82,24.8221,24.82,24.8221,26800,0
|
| 53 |
+
BTR.US,D,20230703,000000,24.98,24.98,24.785,24.785,28000,0
|
| 54 |
+
BTR.US,D,20230705,000000,24.78,24.78,24.755,24.755,28750,0
|
| 55 |
+
BTR.US,D,20230706,000000,24.69,24.715,24.69,24.715,29700,0
|
| 56 |
+
BTR.US,D,20230707,000000,24.75,24.75,24.725,24.725,30700,0
|
| 57 |
+
BTR.US,D,20230710,000000,24.76,24.7801,24.76,24.7801,31801,0
|
| 58 |
+
BTR.US,D,20230711,000000,24.79,24.79,24.79,24.79,32900,0
|
| 59 |
+
BTR.US,D,20230712,000000,24.9,24.9,24.8901,24.8901,34102,0
|
| 60 |
+
BTR.US,D,20230713,000000,24.97,24.99,24.97,24.99,35300,0
|
| 61 |
+
BTR.US,D,20230714,000000,24.93,24.93,24.905,24.905,36530,0
|
| 62 |
+
BTR.US,D,20230717,000000,24.9206,24.9206,24.9206,24.9206,2,0
|
| 63 |
+
BTR.US,D,20230718,000000,25.015,25.08,25.015,25.0591,38537,0
|
| 64 |
+
BTR.US,D,20230719,000000,25.1651,25.1651,25.1651,25.1651,30,0
|
| 65 |
+
BTR.US,D,20230720,000000,25.121,25.121,25.121,25.121,1,0
|
| 66 |
+
BTR.US,D,20230721,000000,25.2599,25.2599,25.1722,25.1722,323,0
|
| 67 |
+
BTR.US,D,20230724,000000,25.2585,25.2585,25.2585,25.2585,2,0
|
| 68 |
+
BTR.US,D,20230725,000000,25.3075,25.3075,25.3075,25.3075,2,0
|
| 69 |
+
BTR.US,D,20230726,000000,25.329,25.329,25.329,25.329,1,0
|
| 70 |
+
BTR.US,D,20230727,000000,25.1062,25.1062,25.1062,25.1062,1,0
|
| 71 |
+
BTR.US,D,20230728,000000,25.3049,25.3159,25.3049,25.3159,2066,0
|
| 72 |
+
BTR.US,D,20230731,000000,25.41,25.41,25.3899,25.3899,2305,0
|
| 73 |
+
BTR.US,D,20230801,000000,25.3171,25.3171,25.3171,25.3171,1,0
|
| 74 |
+
BTR.US,D,20230802,000000,25.0532,25.0532,25.0532,25.0532,1,0
|
| 75 |
+
BTR.US,D,20230803,000000,24.9681,24.9681,24.9681,24.9681,1,0
|
| 76 |
+
BTR.US,D,20230804,000000,24.8391,24.8391,24.8391,24.8391,1,0
|
| 77 |
+
BTR.US,D,20230807,000000,25.0404,25.0404,25.0404,25.0404,1,0
|
| 78 |
+
BTR.US,D,20230808,000000,24.9505,24.9505,24.9505,24.9505,1,0
|
| 79 |
+
BTR.US,D,20230809,000000,24.864,24.864,24.864,24.864,1,0
|
| 80 |
+
BTR.US,D,20230810,000000,24.8512,24.8512,24.8512,24.8512,1,0
|
| 81 |
+
BTR.US,D,20230811,000000,24.8646,24.8646,24.8646,24.8646,4,0
|
| 82 |
+
BTR.US,D,20230814,000000,24.8712,24.8712,24.8712,24.8712,3,0
|
| 83 |
+
BTR.US,D,20230815,000000,24.5757,24.5757,24.5757,24.5757,3,0
|
| 84 |
+
BTR.US,D,20230816,000000,24.3998,24.3998,24.3998,24.3998,3,0
|
| 85 |
+
BTR.US,D,20230817,000000,24.2451,24.2451,24.2451,24.2451,3,0
|
| 86 |
+
BTR.US,D,20230818,000000,24.2549,24.2549,24.2549,24.2549,3,0
|
| 87 |
+
BTR.US,D,20230821,000000,24.2804,24.2804,24.2804,24.2804,2,0
|
| 88 |
+
BTR.US,D,20230822,000000,24.2272,24.2272,24.2272,24.2272,4,0
|
| 89 |
+
BTR.US,D,20230823,000000,24.365,24.3946,24.365,24.3946,135,0
|
| 90 |
+
BTR.US,D,20230824,000000,24.1749,24.1749,24.1749,24.1749,2,0
|
| 91 |
+
BTR.US,D,20230825,000000,24.32,24.32,24.21,24.3077,345,0
|
| 92 |
+
BTR.US,D,20230828,000000,24.4525,24.4525,24.4525,24.4525,2,0
|
| 93 |
+
BTR.US,D,20230829,000000,24.7414,24.7414,24.7414,24.7414,2,0
|
| 94 |
+
BTR.US,D,20230830,000000,24.8,24.8146,24.8,24.8146,45360,0
|
| 95 |
+
BTR.US,D,20230831,000000,24.7801,24.7801,24.7801,24.7801,2,0
|
| 96 |
+
BTR.US,D,20230901,000000,24.8486,24.8486,24.8486,24.8486,21,0
|
| 97 |
+
BTR.US,D,20230905,000000,25.12,25.12,24.6392,24.6392,267,0
|
| 98 |
+
BTR.US,D,20230906,000000,24.5305,24.5305,24.5305,24.5305,35,0
|
| 99 |
+
BTR.US,D,20230907,000000,24.5184,24.5184,24.5184,24.5184,1,0
|
| 100 |
+
BTR.US,D,20230908,000000,24.5458,24.5458,24.5458,24.5458,22,0
|
| 101 |
+
BTR.US,D,20230911,000000,24.6541,24.6541,24.6541,24.6541,11,0
|
| 102 |
+
BTR.US,D,20230912,000000,24.6484,24.6484,24.6484,24.6484,2,0
|
| 103 |
+
BTR.US,D,20230913,000000,24.6699,24.6699,24.6135,24.6135,242,0
|
| 104 |
+
BTR.US,D,20230914,000000,24.8771,24.8771,24.8771,24.8771,1,0
|
| 105 |
+
BTR.US,D,20230915,000000,24.6341,24.6341,24.6341,24.6341,2,0
|
| 106 |
+
BTR.US,D,20230918,000000,24.6043,24.6043,24.6043,24.6043,2,0
|
| 107 |
+
BTR.US,D,20230919,000000,24.5344,24.5344,24.5344,24.5344,2,0
|
| 108 |
+
BTR.US,D,20230920,000000,24.3915,24.3915,24.3915,24.3915,2,0
|
| 109 |
+
BTR.US,D,20230921,000000,23.9773,23.9773,23.9773,23.9773,2,0
|
| 110 |
+
BTR.US,D,20230922,000000,23.9539,23.9539,23.8928,23.8928,290,0
|
| 111 |
+
BTR.US,D,20230925,000000,23.9613,23.9613,23.9613,23.9613,2,0
|
| 112 |
+
BTR.US,D,20230926,000000,23.6288,23.6288,23.6288,23.6288,2,0
|
| 113 |
+
BTR.US,D,20230927,000000,23.6346,23.6346,23.6346,23.6346,35,0
|
| 114 |
+
BTR.US,D,20230928,000000,23.7524,23.7524,23.7524,23.7524,2,0
|
| 115 |
+
BTR.US,D,20230929,000000,23.6661,23.6661,23.6661,23.6661,2,0
|
| 116 |
+
BTR.US,D,20231002,000000,23.4268,23.4268,23.4268,23.4268,2,0
|
| 117 |
+
BTR.US,D,20231003,000000,23.1615,23.1615,23.1615,23.1615,2,0
|
| 118 |
+
BTR.US,D,20231004,000000,23.281,23.281,23.281,23.281,2,0
|
| 119 |
+
BTR.US,D,20231005,000000,23.0633,23.1927,23.05,23.1927,1560,0
|
| 120 |
+
BTR.US,D,20231006,000000,23.4131,23.4131,23.4131,23.4131,2,0
|
| 121 |
+
BTR.US,D,20231009,000000,23.6024,23.6024,23.6024,23.6024,2,0
|
| 122 |
+
BTR.US,D,20231010,000000,23.7821,23.7821,23.7821,23.7821,2,0
|
| 123 |
+
BTR.US,D,20231011,000000,23.8533,23.8533,23.8533,23.8533,2,0
|
| 124 |
+
BTR.US,D,20231012,000000,23.4855,23.646,23.45,23.6083,2146,0
|
| 125 |
+
BTR.US,D,20231013,000000,23.572,23.572,23.572,23.572,2,0
|
| 126 |
+
BTR.US,D,20231016,000000,23.8642,23.8642,23.8642,23.8642,80,0
|
| 127 |
+
BTR.US,D,20231017,000000,23.9177,23.9177,23.9177,23.9177,2,0
|
| 128 |
+
BTR.US,D,20231018,000000,23.6025,23.6025,23.6025,23.6025,16,0
|
| 129 |
+
BTR.US,D,20231019,000000,23.377,23.377,23.377,23.377,142,0
|
| 130 |
+
BTR.US,D,20231020,000000,23.1054,23.1054,23.1054,23.1054,1,0
|
| 131 |
+
BTR.US,D,20231023,000000,23.0539,23.0539,22.9533,22.9533,682,0
|
| 132 |
+
BTR.US,D,20231024,000000,23.1574,23.1574,23.1574,23.1574,1,0
|
| 133 |
+
BTR.US,D,20231025,000000,22.8489,22.8489,22.8489,22.8489,1,0
|
| 134 |
+
BTR.US,D,20231026,000000,22.7609,22.7609,22.7609,22.7609,1,0
|
| 135 |
+
BTR.US,D,20231027,000000,22.5203,22.5203,22.5203,22.5203,1,0
|
| 136 |
+
BTR.US,D,20231030,000000,22.59,22.59,22.59,22.59,1,0
|
| 137 |
+
BTR.US,D,20231031,000000,22.5738,22.5825,22.5738,22.5825,204,0
|
| 138 |
+
BTR.US,D,20231101,000000,22.665,22.665,22.665,22.665,54,0
|
| 139 |
+
BTR.US,D,20231102,000000,22.6799,22.6799,22.6799,22.6799,1,0
|
| 140 |
+
BTR.US,D,20231103,000000,22.7575,22.7575,22.7575,22.7575,1,0
|
| 141 |
+
BTR.US,D,20231106,000000,22.7097,22.7149,22.7097,22.7149,173,0
|
| 142 |
+
BTR.US,D,20231107,000000,22.735,22.735,22.735,22.735,1,0
|
| 143 |
+
BTR.US,D,20231108,000000,22.74,22.74,22.74,22.74,1,0
|
| 144 |
+
BTR.US,D,20231109,000000,22.6803,22.6803,22.6803,22.6803,96,0
|
| 145 |
+
BTR.US,D,20231110,000000,22.69,22.72,22.685,22.685,834,0
|
| 146 |
+
BTR.US,D,20231113,000000,22.6901,22.6901,22.6901,22.6901,1,0
|
| 147 |
+
BTR.US,D,20231114,000000,22.825,22.825,22.825,22.825,1,0
|
| 148 |
+
BTR.US,D,20231115,000000,22.91,22.91,22.77,22.77,996,0
|
| 149 |
+
BTR.US,D,20231116,000000,22.825,22.825,22.825,22.825,2,0
|
| 150 |
+
BTR.US,D,20231117,000000,22.815,22.815,22.815,22.815,1,0
|
| 151 |
+
BTR.US,D,20231120,000000,22.8249,22.8249,22.8249,22.8249,1,0
|
| 152 |
+
BTR.US,D,20231121,000000,22.845,22.845,22.845,22.845,88,0
|
| 153 |
+
BTR.US,D,20231122,000000,22.845,22.845,22.845,22.845,2,0
|
| 154 |
+
BTR.US,D,20231124,000000,22.815,22.815,22.815,22.815,1,0
|
| 155 |
+
BTR.US,D,20231127,000000,22.8649,22.8649,22.8649,22.8649,4,0
|
| 156 |
+
BTR.US,D,20231128,000000,22.915,22.9264,22.915,22.9264,300,0
|
| 157 |
+
BTR.US,D,20231129,000000,22.976,22.976,22.976,22.976,20,0
|
| 158 |
+
BTR.US,D,20231130,000000,22.96,22.96,22.9456,22.9456,358,0
|
| 159 |
+
BTR.US,D,20231201,000000,23.0351,23.0351,23.0351,23.0351,10,0
|
| 160 |
+
BTR.US,D,20231204,000000,22.9997,22.9997,22.9997,22.9997,10,0
|
| 161 |
+
BTR.US,D,20231205,000000,23.035,23.035,23.035,23.035,10,0
|
| 162 |
+
BTR.US,D,20231206,000000,23.04,23.04,23.04,23.04,15,0
|
| 163 |
+
BTR.US,D,20231207,000000,23.055,23.055,23.055,23.055,1,0
|
| 164 |
+
BTR.US,D,20231208,000000,22.985,22.985,22.985,22.985,10,0
|
| 165 |
+
BTR.US,D,20231211,000000,22.985,22.985,22.985,22.985,10,0
|
| 166 |
+
BTR.US,D,20231212,000000,23.005,23.005,23.005,23.005,10,0
|
| 167 |
+
BTR.US,D,20231213,000000,23,23.156,23,23.156,1163,0
|
| 168 |
+
BTR.US,D,20231214,000000,23.2151,23.2151,23.2151,23.2151,1,0
|
| 169 |
+
BTR.US,D,20231215,000000,23.185,23.185,23.185,23.185,23,0
|
| 170 |
+
BTR.US,D,20231218,000000,23.18,23.18,23.18,23.18,10,0
|
| 171 |
+
BTR.US,D,20231219,000000,23.195,23.195,23.195,23.195,10,0
|
| 172 |
+
BTR.US,D,20231220,000000,23.235,23.235,23.235,23.235,10,0
|
| 173 |
+
BTR.US,D,20231221,000000,23.25,23.25,23.25,23.25,29,0
|
| 174 |
+
BTR.US,D,20231222,000000,23.29,23.29,23.265,23.265,1287,0
|
| 175 |
+
BTR.US,D,20231226,000000,23.045,23.045,23.045,23.045,10,0
|
| 176 |
+
BTR.US,D,20231227,000000,23.0951,23.0951,23.0951,23.0951,10,0
|
| 177 |
+
BTR.US,D,20231228,000000,23.08,23.08,23.08,23.08,1,0
|
| 178 |
+
BTR.US,D,20231229,000000,23.0949,23.0949,23.0949,23.0949,10,0
|
| 179 |
+
BTR.US,D,20240102,000000,23.0399,23.0399,23.0399,23.0399,10,0
|
| 180 |
+
BTR.US,D,20240103,000000,23.05,23.05,22.99,23.0478,407,0
|
| 181 |
+
BTR.US,D,20240104,000000,23.02,23.02,23.02,23.02,10,0
|
| 182 |
+
BTR.US,D,20240105,000000,23.0023,23.0023,23.0023,23.0023,10,0
|
| 183 |
+
BTR.US,D,20240108,000000,23.0299,23.0299,23.0299,23.0299,10,0
|
| 184 |
+
BTR.US,D,20240109,000000,23.035,23.035,23.035,23.035,10,0
|
| 185 |
+
BTR.US,D,20240110,000000,23.0352,23.0352,23.0352,23.0352,10,0
|
| 186 |
+
BTR.US,D,20240111,000000,23.0999,23.0999,23.0999,23.0999,10,0
|
| 187 |
+
BTR.US,D,20240112,000000,23.1531,23.1893,23.14,23.15,2575,0
|
| 188 |
+
BTR.US,D,20240116,000000,23.1,23.1,23.1,23.1,10,0
|
| 189 |
+
BTR.US,D,20240117,000000,23.0419,23.0419,23.0419,23.0419,10,0
|
| 190 |
+
BTR.US,D,20240118,000000,23.045,23.045,23.045,23.045,2,0
|
| 191 |
+
BTR.US,D,20240119,000000,23.0264,23.0264,23.0264,23.0264,1,0
|
| 192 |
+
BTR.US,D,20240122,000000,23.045,23.045,23.045,23.045,128,0
|
| 193 |
+
BTR.US,D,20240123,000000,23.0401,23.0401,23.0401,23.0401,1,0
|
| 194 |
+
BTR.US,D,20240124,000000,23.0251,23.0251,23.0251,23.0251,1,0
|
| 195 |
+
BTR.US,D,20240125,000000,23.075,23.075,23.075,23.075,1,0
|
| 196 |
+
BTR.US,D,20240126,000000,23.1,23.1,23.055,23.055,178,0
|
| 197 |
+
BTR.US,D,20240129,000000,23.0887,23.09,23.0887,23.09,1079,0
|
| 198 |
+
BTR.US,D,20240130,000000,23.0747,23.0747,23.0747,23.0747,1,0
|
| 199 |
+
BTR.US,D,20240131,000000,23.32,23.32,22.7664,22.7664,965,0
|
| 200 |
+
BTR.US,D,20240201,000000,22.92,23.023,22.91,23.023,2856,0
|
| 201 |
+
BTR.US,D,20240202,000000,23.2,23.2,23.1366,23.1366,684,0
|
| 202 |
+
BTR.US,D,20240205,000000,22.895,22.895,22.895,22.895,1,0
|
| 203 |
+
BTR.US,D,20240206,000000,22.9982,22.9982,22.9982,22.9982,1,0
|
| 204 |
+
BTR.US,D,20240207,000000,23.0895,23.0895,23.0895,23.0895,1,0
|
| 205 |
+
BTR.US,D,20240208,000000,23.0895,23.1491,23.0895,23.1491,251,0
|
| 206 |
+
BTR.US,D,20240209,000000,23.2013,23.2013,23.2013,23.2013,46,0
|
| 207 |
+
BTR.US,D,20240212,000000,23.3011,23.3011,23.3011,23.3011,47,0
|
| 208 |
+
BTR.US,D,20240213,000000,22.904,22.9266,22.904,22.9266,210,0
|
| 209 |
+
BTR.US,D,20240214,000000,23.1337,23.1337,23.1337,23.1337,1,0
|
| 210 |
+
BTR.US,D,20240215,000000,23.4495,23.4495,23.4495,23.4495,28,0
|
| 211 |
+
BTR.US,D,20240216,000000,23.3603,23.3603,23.3603,23.3603,6,0
|
| 212 |
+
BTR.US,D,20240220,000000,23.2379,23.2379,23.2379,23.2379,1,0
|
| 213 |
+
BTR.US,D,20240221,000000,23.3538,23.3538,23.3538,23.3538,1,0
|
| 214 |
+
BTR.US,D,20240222,000000,23.5486,23.6499,23.5486,23.6014,2612,0
|
| 215 |
+
BTR.US,D,20240223,000000,23.6358,23.6358,23.6358,23.6358,75,0
|
| 216 |
+
BTR.US,D,20240226,000000,23.5299,23.5299,23.5299,23.5299,1,0
|
| 217 |
+
BTR.US,D,20240227,000000,23.6077,23.6077,23.6077,23.6077,1,0
|
| 218 |
+
BTR.US,D,20240228,000000,23.5946,23.5946,23.5946,23.5946,1,0
|
| 219 |
+
BTR.US,D,20240229,000000,23.7,23.7403,23.7,23.7403,173,0
|
| 220 |
+
BTR.US,D,20240301,000000,23.81,23.8496,23.81,23.8496,657,0
|
| 221 |
+
BTR.US,D,20240304,000000,23.8484,23.8484,23.8484,23.8484,1,0
|
| 222 |
+
BTR.US,D,20240305,000000,23.7036,23.7036,23.7036,23.7036,1,0
|
| 223 |
+
BTR.US,D,20240306,000000,23.8261,23.8261,23.8261,23.8261,1,0
|
| 224 |
+
BTR.US,D,20240307,000000,24.0203,24.0203,24.0203,24.0203,1,0
|
| 225 |
+
BTR.US,D,20240308,000000,23.9744,23.9744,23.9744,23.9744,1,0
|
| 226 |
+
BTR.US,D,20240311,000000,23.9793,23.9793,23.9793,23.9793,1,0
|
| 227 |
+
BTR.US,D,20240312,000000,24.0896,24.0896,24.0896,24.0896,1,0
|
| 228 |
+
BTR.US,D,20240313,000000,24.118,24.118,24.118,24.118,1,0
|
| 229 |
+
BTR.US,D,20240314,000000,23.9678,23.9678,23.9678,23.9678,2,0
|
| 230 |
+
BTR.US,D,20240315,000000,23.9145,23.9145,23.9145,23.9145,1,0
|
| 231 |
+
BTR.US,D,20240318,000000,24.0118,24.0118,24.0118,24.0118,1,0
|
| 232 |
+
BTR.US,D,20240319,000000,24.0051,24.1534,24.0051,24.1534,318,0
|
| 233 |
+
BTR.US,D,20240320,000000,24.3366,24.3366,24.3366,24.3366,1,0
|
| 234 |
+
BTR.US,D,20240321,000000,24.4753,24.4753,24.4753,24.4753,1,0
|
| 235 |
+
BTR.US,D,20240322,000000,24.395,24.395,24.34,24.3758,2930,0
|
| 236 |
+
BTR.US,D,20240325,000000,24.3235,24.3235,24.3235,24.3235,1,0
|
| 237 |
+
BTR.US,D,20240326,000000,24.277,24.277,24.277,24.277,1,0
|
| 238 |
+
BTR.US,D,20240327,000000,24.5792,24.5792,24.5792,24.5792,1,0
|
| 239 |
+
BTR.US,D,20240328,000000,24.6946,24.6946,24.6946,24.6946,1,0
|
| 240 |
+
BTR.US,D,20240401,000000,24.5705,24.5705,24.5705,24.5705,69,0
|
| 241 |
+
BTR.US,D,20240402,000000,24.4108,24.4108,24.4108,24.4108,1,0
|
| 242 |
+
BTR.US,D,20240403,000000,24.4518,24.4518,24.4518,24.4518,1,0
|
| 243 |
+
BTR.US,D,20240404,000000,24.2468,24.2468,24.2468,24.2468,1,0
|
| 244 |
+
BTR.US,D,20240405,000000,24.4502,24.4502,24.4502,24.4502,1,0
|
| 245 |
+
BTR.US,D,20240408,000000,24.4669,24.4669,24.4669,24.4669,83,0
|
| 246 |
+
BTR.US,D,20240409,000000,24.5208,24.5208,24.5208,24.5208,1,0
|
| 247 |
+
BTR.US,D,20240410,000000,24.2294,24.2294,24.2294,24.2294,5,0
|
| 248 |
+
BTR.US,D,20240411,000000,24.2806,24.2806,24.2806,24.2806,10,0
|
| 249 |
+
BTR.US,D,20240412,000000,23.9098,23.9098,23.9098,23.9098,1,0
|
| 250 |
+
BTR.US,D,20240415,000000,23.6842,23.6842,23.6842,23.6842,1,0
|
| 251 |
+
BTR.US,D,20240416,000000,23.5616,23.5616,23.5616,23.5616,1,0
|
| 252 |
+
BTR.US,D,20240417,000000,23.5166,23.5166,23.5166,23.5166,35,0
|
| 253 |
+
BTR.US,D,20240418,000000,23.5003,23.5003,23.5003,23.5003,1,0
|
| 254 |
+
BTR.US,D,20240419,000000,23.5172,23.5172,23.5172,23.5172,79,0
|
| 255 |
+
BTR.US,D,20240422,000000,23.6793,23.6793,23.6793,23.6793,25,0
|
| 256 |
+
BTR.US,D,20240423,000000,23.98,23.98,23.8973,23.8973,870,0
|
| 257 |
+
BTR.US,D,20240424,000000,23.89,23.9441,23.82,23.9441,5426,0
|
| 258 |
+
BTR.US,D,20240425,000000,23.8373,23.8373,23.8373,23.8373,15,0
|
| 259 |
+
BTR.US,D,20240426,000000,23.91,23.9346,23.91,23.9346,100,0
|
| 260 |
+
BTR.US,D,20240429,000000,24.02,24.086,24.02,24.0623,934,0
|
| 261 |
+
BTR.US,D,20240430,000000,23.77,23.77,23.7,23.7058,552,0
|
| 262 |
+
BTR.US,D,20240501,000000,23.63,23.7054,23.63,23.7054,100,0
|
| 263 |
+
BTR.US,D,20240502,000000,23.71,23.8635,23.71,23.8635,100,0
|
| 264 |
+
BTR.US,D,20240503,000000,23.99,24.0661,23.99,24.0661,100,0
|
| 265 |
+
BTR.US,D,20240506,000000,24.13,24.2603,24.13,24.2603,200,0
|
| 266 |
+
BTR.US,D,20240507,000000,24.32,24.3679,24.32,24.3679,100,0
|
| 267 |
+
BTR.US,D,20240508,000000,24.28,24.3072,24.28,24.3072,101,0
|
| 268 |
+
BTR.US,D,20240509,000000,24.4772,24.5568,24.45,24.5568,698,0
|
| 269 |
+
BTR.US,D,20240510,000000,24.6199,24.6199,24.5777,24.5777,1350,0
|
| 270 |
+
BTR.US,D,20240513,000000,24.5403,24.5403,24.5403,24.5403,20,0
|
| 271 |
+
BTR.US,D,20240514,000000,24.6642,24.6642,24.6642,24.6642,15,0
|
| 272 |
+
BTR.US,D,20240515,000000,24.8577,24.8577,24.8577,24.8577,3,0
|
| 273 |
+
BTR.US,D,20240516,000000,24.8226,24.8226,24.8226,24.8226,6,0
|
| 274 |
+
BTR.US,D,20240517,000000,24.8521,24.8521,24.8521,24.8521,1,0
|
| 275 |
+
BTR.US,D,20240520,000000,24.8201,24.8201,24.8201,24.8201,6,0
|
| 276 |
+
BTR.US,D,20240521,000000,24.88,24.88,24.85,24.8543,493,0
|
| 277 |
+
BTR.US,D,20240522,000000,24.6787,24.6787,24.6787,24.6787,24,0
|
| 278 |
+
BTR.US,D,20240523,000000,24.3899,24.3899,24.3899,24.3899,6,0
|
| 279 |
+
BTR.US,D,20240524,000000,24.63,24.64,24.5266,24.5266,1981,0
|
| 280 |
+
BTR.US,D,20240528,000000,24.3918,24.4594,24.3918,24.4594,189,0
|
| 281 |
+
BTR.US,D,20240529,000000,24.28,24.28,24.214,24.214,330,0
|
| 282 |
+
BTR.US,D,20240530,000000,24.3089,24.3089,24.3089,24.3089,15,0
|
| 283 |
+
BTR.US,D,20240531,000000,24.4,24.5767,24.24,24.5767,4104,0
|
| 284 |
+
BTR.US,D,20240603,000000,24.5099,24.5099,24.4616,24.4616,192,0
|
| 285 |
+
BTR.US,D,20240604,000000,24.445,24.445,24.445,24.445,12,0
|
| 286 |
+
BTR.US,D,20240605,000000,24.4,24.5805,24.4,24.5805,360,0
|
| 287 |
+
BTR.US,D,20240606,000000,24.61,24.61,24.5881,24.5881,954,0
|
| 288 |
+
BTR.US,D,20240607,000000,24.4641,24.4641,24.4641,24.4641,1,0
|
| 289 |
+
BTR.US,D,20240610,000000,24.526,24.526,24.526,24.526,11,0
|
| 290 |
+
BTR.US,D,20240611,000000,24.3885,24.54,24.3885,24.4732,515,0
|
| 291 |
+
BTR.US,D,20240612,000000,24.5856,24.5856,24.5856,24.5856,11,0
|
| 292 |
+
BTR.US,D,20240613,000000,24.5299,24.5299,24.5299,24.5299,11,0
|
| 293 |
+
BTR.US,D,20240614,000000,24.3967,24.3967,24.3967,24.3967,11,0
|
| 294 |
+
BTR.US,D,20240617,000000,24.5373,24.5373,24.5373,24.5373,53,0
|
| 295 |
+
BTR.US,D,20240618,000000,24.5703,24.5703,24.5703,24.5703,1,0
|
| 296 |
+
BTR.US,D,20240620,000000,24.6104,24.6104,24.6104,24.6104,1,0
|
| 297 |
+
BTR.US,D,20240621,000000,24.6068,24.6068,24.6068,24.6068,1,0
|
| 298 |
+
BTR.US,D,20240624,000000,24.7752,24.7752,24.7522,24.7522,814,0
|
| 299 |
+
BTR.US,D,20240625,000000,24.6399,24.6399,24.6399,24.6399,1,0
|
| 300 |
+
BTR.US,D,20240626,000000,24.6461,24.6461,24.6461,24.6461,1,0
|
| 301 |
+
BTR.US,D,20240627,000000,24.6601,24.6601,24.6601,24.6601,1,0
|
| 302 |
+
BTR.US,D,20240628,000000,24.6432,24.6432,24.6432,24.6432,1,0
|
| 303 |
+
BTR.US,D,20240701,000000,24.5477,24.5477,24.5477,24.5477,5,0
|
| 304 |
+
BTR.US,D,20240702,000000,24.6475,24.6475,24.6475,24.6475,10,0
|
| 305 |
+
BTR.US,D,20240703,000000,24.7473,24.7473,24.7473,24.7473,2,0
|
| 306 |
+
BTR.US,D,20240705,000000,24.83,24.83,24.8131,24.8131,108,0
|
| 307 |
+
BTR.US,D,20240708,000000,24.7951,24.7951,24.7951,24.7951,60,0
|
| 308 |
+
BTR.US,D,20240709,000000,24.7743,24.7743,24.7743,24.7743,1,0
|
| 309 |
+
BTR.US,D,20240710,000000,24.83,24.9775,24.83,24.9775,515,0
|
| 310 |
+
BTR.US,D,20240711,000000,25.14,25.14,25.14,25.14,1,0
|
| 311 |
+
BTR.US,D,20240712,000000,25.3013,25.3013,25.3013,25.3013,4,0
|
| 312 |
+
BTR.US,D,20240715,000000,25.321,25.321,25.321,25.321,26,0
|
| 313 |
+
BTR.US,D,20240716,000000,25.6636,25.6636,25.6636,25.6636,2,0
|
| 314 |
+
BTR.US,D,20240717,000000,25.5198,25.5198,25.5198,25.5198,11,0
|
| 315 |
+
BTR.US,D,20240718,000000,25.3197,25.3197,25.3197,25.3197,4,0
|
| 316 |
+
BTR.US,D,20240719,000000,25.1718,25.1718,25.1718,25.1718,1,0
|
| 317 |
+
BTR.US,D,20240722,000000,25.42,27.53,25.41,25.7,10079,0
|
| 318 |
+
BTR.US,D,20240723,000000,25.3,25.3214,25.25,25.3214,10102,0
|
| 319 |
+
BTR.US,D,20240724,000000,24.9976,24.9976,24.95,24.95,202,0
|
| 320 |
+
BTR.US,D,20240725,000000,24.9697,24.9697,24.9697,24.9697,4,0
|
| 321 |
+
BTR.US,D,20240726,000000,25.38,25.38,25.2374,25.2374,1335,0
|
| 322 |
+
BTR.US,D,20240729,000000,25.2813,25.2813,25.2813,25.2813,2,0
|
| 323 |
+
BTR.US,D,20240730,000000,25.3485,25.3485,25.3485,25.3485,3,0
|
| 324 |
+
BTR.US,D,20240731,000000,25.59,25.59,25.45,25.45,1370,0
|
| 325 |
+
BTR.US,D,20240801,000000,25.3091,25.3091,25.3091,25.3091,1,0
|
| 326 |
+
BTR.US,D,20240802,000000,24.85,24.8986,24.85,24.8986,780,0
|
| 327 |
+
BTR.US,D,20240805,000000,24.2432,24.2432,24.2432,24.2432,87,0
|
| 328 |
+
BTR.US,D,20240806,000000,24.511,24.511,24.511,24.511,1,0
|
| 329 |
+
BTR.US,D,20240807,000000,24.3555,24.3555,24.3555,24.3555,12,0
|
| 330 |
+
BTR.US,D,20240808,000000,25.08,25.08,24.74,24.7733,3218,0
|
| 331 |
+
BTR.US,D,20240809,000000,24.8594,24.8594,24.8594,24.8594,1,0
|
| 332 |
+
BTR.US,D,20240812,000000,24.7666,24.7666,24.7666,24.7666,14,0
|
| 333 |
+
BTR.US,D,20240813,000000,25.0523,25.0523,25.0523,25.0523,4,0
|
| 334 |
+
BTR.US,D,20240814,000000,25.1338,25.1338,25.1338,25.1338,4,0
|
| 335 |
+
BTR.US,D,20240815,000000,25.4144,25.4144,25.4144,25.4144,1,0
|
| 336 |
+
BTR.US,D,20240816,000000,25.4886,25.4886,25.4886,25.4886,1,0
|
| 337 |
+
BTR.US,D,20240819,000000,25.6567,25.6567,25.6567,25.6567,3,0
|
| 338 |
+
BTR.US,D,20240820,000000,25.5736,25.5736,25.5736,25.5736,12,0
|
| 339 |
+
BTR.US,D,20240821,000000,25.7046,25.7359,25.7046,25.7359,635,0
|
| 340 |
+
BTR.US,D,20240822,000000,25.5936,25.5936,25.5936,25.5936,149,0
|
| 341 |
+
BTR.US,D,20240823,000000,25.9198,26.02,25.9198,26.02,1256,0
|
| 342 |
+
BTR.US,D,20240826,000000,25.9504,26.04,25.9504,25.9656,701,0
|
| 343 |
+
BTR.US,D,20240827,000000,25.9254,25.9254,25.9254,25.9254,9,0
|
| 344 |
+
BTR.US,D,20240828,000000,25.8224,25.8224,25.8224,25.8224,15,0
|
| 345 |
+
BTR.US,D,20240829,000000,25.8751,25.8751,25.8751,25.8751,2,0
|
| 346 |
+
BTR.US,D,20240830,000000,26.1095,26.1095,26.1095,26.1095,2,0
|
| 347 |
+
BTR.US,D,20240903,000000,25.686,25.686,25.686,25.686,90,0
|
| 348 |
+
BTR.US,D,20240904,000000,25.7003,25.7003,25.7003,25.7003,82,0
|
| 349 |
+
BTR.US,D,20240905,000000,25.5583,25.5583,25.5583,25.5583,4,0
|
| 350 |
+
BTR.US,D,20240906,000000,25.247,25.247,25.247,25.247,4,0
|
| 351 |
+
BTR.US,D,20240909,000000,25.5733,25.5733,25.4661,25.4661,299,0
|
| 352 |
+
BTR.US,D,20240910,000000,25.5376,25.5376,25.5376,25.5376,2,0
|
| 353 |
+
BTR.US,D,20240911,000000,25.6054,25.6054,25.6054,25.6054,1,0
|
| 354 |
+
BTR.US,D,20240912,000000,25.7828,25.7828,25.7828,25.7828,4,0
|
| 355 |
+
BTR.US,D,20240913,000000,26.0325,26.0325,26.0325,26.0325,27,0
|
| 356 |
+
BTR.US,D,20240916,000000,26.075,26.1797,26.075,26.1797,106,0
|
| 357 |
+
BTR.US,D,20240917,000000,26.1959,26.1959,26.1959,26.1959,2,0
|
| 358 |
+
BTR.US,D,20240918,000000,26.1601,26.1601,26.1601,26.1601,1,0
|
| 359 |
+
BTR.US,D,20240919,000000,26.4309,26.4309,26.4309,26.4309,65,0
|
| 360 |
+
BTR.US,D,20240920,000000,26.4179,26.4179,26.4179,26.4179,12,0
|
| 361 |
+
BTR.US,D,20240923,000000,26.5604,26.5604,26.5604,26.5604,3,0
|
| 362 |
+
BTR.US,D,20240924,000000,26.6052,26.6052,26.6052,26.6052,34,0
|
| 363 |
+
BTR.US,D,20240925,000000,26.57,26.57,26.4743,26.4743,410,0
|
| 364 |
+
BTR.US,D,20240926,000000,26.5343,26.5343,26.5343,26.5343,2,0
|
| 365 |
+
BTR.US,D,20240927,000000,26.6239,26.6239,26.6239,26.6239,4,0
|
| 366 |
+
BTR.US,D,20241001,000000,27.16,27.16,26.6209,26.6209,5614,0
|
| 367 |
+
BTR.US,D,20241002,000000,26.6,26.6,26.57,26.58,1622,0
|
| 368 |
+
BTR.US,D,20241003,000000,26.62,26.62,26.4761,26.4761,944,0
|
| 369 |
+
BTR.US,D,20241004,000000,26.72,26.72,26.64,26.6668,1756,0
|
| 370 |
+
BTR.US,D,20241007,000000,26.59,26.59,26.4216,26.4216,1567,0
|
| 371 |
+
BTR.US,D,20241008,000000,26.5132,26.5132,26.5132,26.5132,65,0
|
| 372 |
+
BTR.US,D,20241009,000000,26.4,26.6297,26.4,26.6297,1887,0
|
| 373 |
+
BTR.US,D,20241010,000000,26.5582,26.5582,26.5582,26.5582,2,0
|
| 374 |
+
BTR.US,D,20241011,000000,26.7814,26.7814,26.7814,26.7814,1,0
|
| 375 |
+
BTR.US,D,20241014,000000,26.9529,26.9529,26.9529,26.9529,24,0
|
| 376 |
+
BTR.US,D,20241015,000000,26.8507,26.8507,26.8507,26.8507,98,0
|
| 377 |
+
BTR.US,D,20241016,000000,27.0616,27.0616,27.0616,27.0616,2,0
|
| 378 |
+
BTR.US,D,20241017,000000,27.0113,27.0113,27.0113,27.0113,1,0
|
| 379 |
+
BTR.US,D,20241018,000000,27.15,27.15,27.0981,27.0981,554,0
|
| 380 |
+
BTR.US,D,20241021,000000,26.8954,26.8954,26.8907,26.8907,303,0
|
| 381 |
+
BTR.US,D,20241022,000000,26.8642,26.8642,26.8642,26.8642,4,0
|
| 382 |
+
BTR.US,D,20241023,000000,26.66,26.7398,26.66,26.7398,371,0
|
| 383 |
+
BTR.US,D,20241024,000000,26.764,26.79,26.764,26.7718,309,0
|
| 384 |
+
BTR.US,D,20241025,000000,26.6434,26.6434,26.6434,26.6434,42,0
|
| 385 |
+
BTR.US,D,20241028,000000,26.7814,26.7814,26.7814,26.7814,7,0
|
| 386 |
+
BTR.US,D,20241029,000000,26.72,26.72,26.6645,26.6645,259,0
|
| 387 |
+
BTR.US,D,20241030,000000,26.6545,26.6545,26.6545,26.6545,2,0
|
| 388 |
+
BTR.US,D,20241031,000000,26.4222,26.4222,26.4222,26.4222,13,0
|
| 389 |
+
BTR.US,D,20241104,000000,26.3549,26.3549,26.3531,26.3531,318,0
|
| 390 |
+
BTR.US,D,20241105,000000,26.65,26.6661,26.65,26.6661,1377,0
|
| 391 |
+
BTR.US,D,20241106,000000,27.169,27.26,27.169,27.2334,265,0
|
| 392 |
+
BTR.US,D,20241107,000000,27.345,27.345,27.3309,27.3309,139,0
|
| 393 |
+
BTR.US,D,20241108,000000,27.5132,27.5132,27.5132,27.5132,1,0
|
| 394 |
+
BTR.US,D,20241113,000000,27.5599,27.5599,27.4145,27.4145,320,0
|
| 395 |
+
BTR.US,D,20241115,000000,27.03,27.03,27.0254,27.0254,128,0
|
| 396 |
+
BTR.US,D,20241121,000000,27.61,27.61,27.5385,27.5385,107,0
|
| 397 |
+
BTR.US,D,20241122,000000,27.78,27.78,27.7353,27.7353,103,0
|
| 398 |
+
BTR.US,D,20241126,000000,27.95,27.95,27.9312,27.9312,104,0
|
| 399 |
+
BTR.US,D,20241129,000000,28.0274,28.0303,28.0274,28.0303,252,0
|
| 400 |
+
BTR.US,D,20241202,000000,27.98,27.98,27.9248,27.9248,106,0
|
| 401 |
+
BTR.US,D,20241203,000000,27.94,27.94,27.91,27.91,201,0
|
| 402 |
+
BTR.US,D,20241205,000000,27.91,27.91,27.8165,27.8165,219,0
|
| 403 |
+
BTR.US,D,20241206,000000,27.81,27.81,27.7924,27.7924,102,0
|
| 404 |
+
BTR.US,D,20241209,000000,27.7171,27.7171,27.6212,27.6212,2443,0
|
| 405 |
+
BTR.US,D,20241212,000000,27.6,27.6,27.4711,27.4711,187,0
|
| 406 |
+
BTR.US,D,20241216,000000,27.559,27.559,27.3678,27.3678,1297,0
|
| 407 |
+
BTR.US,D,20241219,000000,26.47,26.47,26.3138,26.3138,177,0
|
| 408 |
+
BTR.US,D,20241220,000000,26.37,26.5428,26.37,26.5428,119,0
|
| 409 |
+
BTR.US,D,20241231,000000,26.3287,26.3287,26.2087,26.2087,271,0
|
| 410 |
+
BTR.US,D,20250110,000000,26.1277,26.1277,26.0539,26.0539,578,0
|
| 411 |
+
BTR.US,D,20250210,000000,27.4,27.4099,27.344,27.344,826,0
|
| 412 |
+
BTR.US,D,20250213,000000,27.5,27.5,27.4948,27.4948,103,0
|
| 413 |
+
BTR.US,D,20250227,000000,26.9731,26.9731,26.6557,26.6557,353,0
|
| 414 |
+
BTR.US,D,20250304,000000,26.3467,26.3467,26.283,26.283,158,0
|
| 415 |
+
BTR.US,D,20250306,000000,26.21,26.33,26.03,26.1188,4522,0
|
| 416 |
+
BTR.US,D,20250326,000000,26.32,26.32,26.2073,26.2073,2000,0
|
| 417 |
+
BTR.US,D,20250404,000000,24.0001,24.0001,23.6316,23.6316,1005,0
|
| 418 |
+
BTR.US,D,20250410,000000,23.31,23.31,23.2164,23.2164,153,0
|
| 419 |
+
BTR.US,D,20250414,000000,23.3618,23.3618,23.25,23.3126,1643,0
|
| 420 |
+
BTR.US,D,20250424,000000,23.515,23.515,23.515,23.515,210,0
|
| 421 |
+
BTR.US,D,20250502,000000,23.55,23.57,23.525,23.525,6361,0
|
| 422 |
+
BTR.US,D,20250509,000000,23.4912,23.4912,23.43,23.43,962,0
|
| 423 |
+
BTR.US,D,20250512,000000,23.3824,23.3824,23.3585,23.3585,170,0
|
| 424 |
+
BTR.US,D,20250514,000000,23.29,23.31,23.2374,23.2374,2032,0
|
| 425 |
+
BTR.US,D,20250515,000000,23.43,23.4486,23.365,23.4415,2784,0
|
| 426 |
+
BTR.US,D,20250520,000000,23.3208,23.3364,23.3208,23.3364,2236,0
|
| 427 |
+
BTR.US,D,20250610,000000,23.5344,23.5697,23.5344,23.5697,240,0
|
| 428 |
+
BTR.US,D,20250623,000000,23.31,23.4912,23.31,23.4912,112,0
|
| 429 |
+
BTR.US,D,20250707,000000,24.1541,24.1541,24.0456,24.0456,178,0
|
| 430 |
+
BTR.US,D,20250709,000000,24.085,24.1488,24.085,24.1488,151,0
|
| 431 |
+
BTR.US,D,20250710,000000,24.3,24.3,24.2564,24.2564,6862,0
|
| 432 |
+
BTR.US,D,20250711,000000,24.12,24.1683,24.12,24.1683,968,0
|
| 433 |
+
BTR.US,D,20250714,000000,24.1774,24.25,24.1774,24.2135,791,0
|
| 434 |
+
BTR.US,D,20250715,000000,24.13,24.13,23.965,23.965,701,0
|
| 435 |
+
BTR.US,D,20250716,000000,23.85,24.0102,23.85,24.0102,1401,0
|
| 436 |
+
BTR.US,D,20250717,000000,24.16,24.22,24.16,24.1703,475,0
|
| 437 |
+
BTR.US,D,20250722,000000,24.31,24.3659,24.31,24.3659,100,0
|
| 438 |
+
BTR.US,D,20250725,000000,24.52,24.561,24.52,24.561,514,0
|
| 439 |
+
BTR.US,D,20250728,000000,24.47,24.47,24.37,24.4685,323,0
|
| 440 |
+
BTR.US,D,20250729,000000,24.4347,24.4529,24.4347,24.4529,812,0
|
| 441 |
+
BTR.US,D,20250731,000000,24.33,24.33,24.1928,24.1928,2592,0
|
| 442 |
+
BTR.US,D,20250805,000000,24.1599,24.1892,24.1599,24.1892,1228,0
|
| 443 |
+
BTR.US,D,20250806,000000,24.19,24.2044,24.19,24.2044,123,0
|
| 444 |
+
BTR.US,D,20250808,000000,24.33,24.33,24.2668,24.2668,775,0
|
| 445 |
+
BTR.US,D,20250811,000000,24.2056,24.2056,24.1987,24.1987,408,0
|
| 446 |
+
BTR.US,D,20250812,000000,24.405,24.4741,24.405,24.4741,335,0
|
| 447 |
+
BTR.US,D,20250813,000000,24.55,24.6831,24.55,24.6831,489,0
|
| 448 |
+
BTR.US,D,20250814,000000,24.6,24.65,24.53,24.5991,1340,0
|
| 449 |
+
BTR.US,D,20250815,000000,24.65,24.65,24.5667,24.5667,100,0
|
| 450 |
+
BTR.US,D,20250818,000000,24.61,24.61,24.5397,24.5397,135,0
|
| 451 |
+
BTR.US,D,20250821,000000,24.54,24.56,24.4885,24.4885,255,0
|
| 452 |
+
BTR.US,D,20250822,000000,24.925,24.925,24.8919,24.8919,272,0
|
| 453 |
+
BTR.US,D,20250827,000000,24.9,24.9118,24.9,24.9118,100,0
|
| 454 |
+
BTR.US,D,20250903,000000,24.69,24.7102,24.54,24.7102,1272,0
|
| 455 |
+
BTR.US,D,20250905,000000,24.78,24.8776,24.78,24.8776,160,0
|
| 456 |
+
BTR.US,D,20250912,000000,25.13,25.1407,25.1,25.1407,1479,0
|
| 457 |
+
BTR.US,D,20250916,000000,25.09,25.1321,25.09,25.1321,2258,0
|
| 458 |
+
BTR.US,D,20250923,000000,25.255,25.26,25.2523,25.2523,273,0
|
| 459 |
+
BTR.US,D,20250924,000000,25.31,25.31,25.1813,25.1813,121,0
|
| 460 |
+
BTR.US,D,20250926,000000,25.29,25.29,25.2343,25.2343,153,0
|
| 461 |
+
BTR.US,D,20251015,000000,25.34,25.34,25.3395,25.3395,342,0
|
| 462 |
+
BTR.US,D,20251017,000000,25.11,25.2273,25.11,25.2273,257,0
|
| 463 |
+
BTR.US,D,20251020,000000,25.3676,25.4693,25.3676,25.4693,182,0
|
| 464 |
+
BTR.US,D,20251021,000000,25.39,25.4565,25.39,25.4565,1454,0
|
| 465 |
+
BTR.US,D,20251024,000000,25.7094,25.7094,25.591,25.591,1240,0
|
| 466 |
+
BTR.US,D,20251028,000000,25.6322,25.6322,25.5993,25.5993,210,0
|
| 467 |
+
BTR.US,D,20251029,000000,25.63,25.63,25.4126,25.4126,929,0
|
| 468 |
+
BTR.US,D,20251103,000000,25.18,25.28,25.18,25.2642,1664,0
|
| 469 |
+
BTR.US,D,20251104,000000,25.1,25.1,25.0569,25.0569,63535,0
|
| 470 |
+
BTR.US,D,20251105,000000,25.31,25.31,25.1861,25.1861,209234,0
|
| 471 |
+
BTR.US,D,20251110,000000,25.43,25.43,25.3817,25.3817,199,0
|
| 472 |
+
BTR.US,D,20251114,000000,25.2891,25.2891,25.1372,25.1372,826,0
|
| 473 |
+
BTR.US,D,20251119,000000,24.84,24.8487,24.7305,24.8487,918,0
|
| 474 |
+
BTR.US,D,20251125,000000,25.35,25.38,25.35,25.377,242,0
|
| 475 |
+
BTR.US,D,20251201,000000,25.67,25.67,25.58,25.59,418,0
|
| 476 |
+
BTR.US,D,20251215,000000,25.695,25.7162,25.695,25.7162,138,0
|
| 477 |
+
BTR.US,D,20251222,000000,25.79,25.7901,25.79,25.7901,810,0
|
| 478 |
+
BTR.US,D,20251224,000000,25.83,25.91,25.82,25.91,366,0
|
| 479 |
+
BTR.US,D,20251231,000000,25.46,25.47,25.3201,25.323,3084,0
|
| 480 |
+
BTR.US,D,20260102,000000,25.4915,25.4915,25.4446,25.4446,1488,0
|
| 481 |
+
BTR.US,D,20260105,000000,25.6501,25.6753,25.6501,25.6753,162,0
|
| 482 |
+
BTR.US,D,20260112,000000,26,26.0457,26,26.0457,126,0
|
| 483 |
+
BTR.US,D,20260115,000000,26.22,26.22,26.1983,26.1983,1390,0
|
| 484 |
+
BTR.US,D,20260116,000000,26.18,26.18,26.1625,26.1625,1779,0
|
| 485 |
+
BTR.US,D,20260120,000000,25.91,25.91,25.8205,25.8205,1244,0
|
| 486 |
+
BTR.US,D,20260121,000000,26.09,26.1418,26.09,26.1418,1360,0
|
| 487 |
+
BTR.US,D,20260122,000000,26.2,26.2,26.2,26.2,105,0
|
| 488 |
+
BTR.US,D,20260123,000000,26.15,26.17,26.15,26.17,426,0
|
| 489 |
+
BTR.US,D,20260126,000000,26.25,26.2507,26.25,26.2507,488,0
|
| 490 |
+
BTR.US,D,20260127,000000,26.25,26.25,26.21,26.21,2328,0
|
| 491 |
+
BTR.US,D,20260128,000000,26.231,26.2899,26.21,26.2416,1468,0
|
| 492 |
+
BTR.US,D,20260129,000000,26.22,26.25,26.22,26.25,345,0
|
| 493 |
+
BTR.US,D,20260130,000000,26.08,26.2372,26.07,26.2372,726,0
|
| 494 |
+
BTR.US,D,20260202,000000,26.31,26.31,26.287,26.287,214,0
|
| 495 |
+
BTR.US,D,20260203,000000,26.26,26.3491,26.23,26.3491,576,0
|
| 496 |
+
BTR.US,D,20260204,000000,26.32,26.4294,26.32,26.4294,215,0
|
| 497 |
+
BTR.US,D,20260205,000000,26.23,26.23,26.1415,26.1415,250,0
|
| 498 |
+
BTR.US,D,20260206,000000,26.51,26.6284,26.51,26.6284,112,0
|
| 499 |
+
BTR.US,D,20260209,000000,26.67,26.72,26.67,26.7145,9910,0
|
| 500 |
+
BTR.US,D,20260210,000000,26.77,26.7809,26.7462,26.7462,3360,0
|
| 501 |
+
BTR.US,D,20260211,000000,26.78,26.8518,26.78,26.8518,112,0
|
| 502 |
+
BTR.US,D,20260212,000000,26.63,26.63,26.5642,26.5642,252,0
|
| 503 |
+
BTR.US,D,20260213,000000,26.86,26.86,26.7416,26.7416,626,0
|
| 504 |
+
BTR.US,D,20260217,000000,26.615,26.697,26.615,26.697,186,0
|
| 505 |
+
BTR.US,D,20260218,000000,26.82,26.84,26.77,26.79,5172,0
|
daily/us/nyse etfs/1/btrn.us.txt
ADDED
|
@@ -0,0 +1,361 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BTRN.US,D,20240322,000000,32.6,32.66,32.09,32.4488,5332,0
|
| 3 |
+
BTRN.US,D,20240325,000000,33.64,35.0982,33.64,35.0982,1893,0
|
| 4 |
+
BTRN.US,D,20240326,000000,34.88,34.88,34.4966,34.4966,776,0
|
| 5 |
+
BTRN.US,D,20240327,000000,34.285,34.285,34.14,34.1546,731,0
|
| 6 |
+
BTRN.US,D,20240328,000000,35.5,35.5,35.2568,35.2779,481,0
|
| 7 |
+
BTRN.US,D,20240401,000000,34.5674,34.5674,34.5674,34.5674,231,0
|
| 8 |
+
BTRN.US,D,20240402,000000,32.5344,32.84,32.5344,32.77,1220,0
|
| 9 |
+
BTRN.US,D,20240403,000000,32.53,32.98,32.53,32.6407,8619,0
|
| 10 |
+
BTRN.US,D,20240404,000000,33.13,33.6151,33.1,33.6151,9122,0
|
| 11 |
+
BTRN.US,D,20240405,000000,33.46,33.51,33.2378,33.2378,806,0
|
| 12 |
+
BTRN.US,D,20240408,000000,34.8523,34.8523,34.8523,34.8523,54,0
|
| 13 |
+
BTRN.US,D,20240409,000000,33.79,33.79,33.68,33.7779,664,0
|
| 14 |
+
BTRN.US,D,20240410,000000,33.52,34.1954,33.52,34.1954,394,0
|
| 15 |
+
BTRN.US,D,20240411,000000,34.52,34.52,34.29,34.4,794,0
|
| 16 |
+
BTRN.US,D,20240412,000000,31.9,32.6727,31.9,32.6727,961,0
|
| 17 |
+
BTRN.US,D,20240415,000000,31.91,31.91,30.8409,30.8409,293,0
|
| 18 |
+
BTRN.US,D,20240416,000000,30.46,30.4716,30.07,30.4716,319,0
|
| 19 |
+
BTRN.US,D,20240417,000000,29.6442,29.6442,29.6442,29.6442,58,0
|
| 20 |
+
BTRN.US,D,20240418,000000,30.03,30.2052,30.03,30.2052,830,0
|
| 21 |
+
BTRN.US,D,20240419,000000,30.4153,30.4153,30.4153,30.4153,55,0
|
| 22 |
+
BTRN.US,D,20240422,000000,30.9448,30.9448,30.9448,30.9448,101,0
|
| 23 |
+
BTRN.US,D,20240423,000000,30.9309,30.9309,30.9309,30.9309,23,0
|
| 24 |
+
BTRN.US,D,20240424,000000,30.825,30.825,30.295,30.295,213,0
|
| 25 |
+
BTRN.US,D,20240425,000000,30.5394,30.5394,30.5394,30.5394,4,0
|
| 26 |
+
BTRN.US,D,20240426,000000,30.36,30.37,30.2277,30.2277,241,0
|
| 27 |
+
BTRN.US,D,20240429,000000,29.76,29.953,29.76,29.8872,1218,0
|
| 28 |
+
BTRN.US,D,20240430,000000,28.81,28.81,28.4042,28.4042,429,0
|
| 29 |
+
BTRN.US,D,20240501,000000,27.68,27.68,27.5919,27.6362,1066,0
|
| 30 |
+
BTRN.US,D,20240502,000000,28.2118,28.2118,28.151,28.151,362,0
|
| 31 |
+
BTRN.US,D,20240503,000000,28.66,28.8903,28.66,28.8903,109,0
|
| 32 |
+
BTRN.US,D,20240506,000000,29.1766,29.1766,29.1766,29.1766,11,0
|
| 33 |
+
BTRN.US,D,20240507,000000,29.3453,29.3453,29.1284,29.1284,513,0
|
| 34 |
+
BTRN.US,D,20240508,000000,28.9353,28.9353,28.9353,28.9353,103,0
|
| 35 |
+
BTRN.US,D,20240509,000000,29.002,29.002,29.002,29.002,66,0
|
| 36 |
+
BTRN.US,D,20240510,000000,29,29,28.5591,28.5591,153,0
|
| 37 |
+
BTRN.US,D,20240513,000000,29.1688,29.1688,29.1688,29.1688,52,0
|
| 38 |
+
BTRN.US,D,20240514,000000,28.7627,28.7627,28.7627,28.7627,7,0
|
| 39 |
+
BTRN.US,D,20240515,000000,29.9197,29.9197,29.9197,29.9197,10,0
|
| 40 |
+
BTRN.US,D,20240516,000000,29.8402,29.8402,29.8402,29.8402,5,0
|
| 41 |
+
BTRN.US,D,20240517,000000,30.03,30.06,30.0299,30.0555,2194,0
|
| 42 |
+
BTRN.US,D,20240520,000000,30.4222,30.4222,30.4222,30.4222,14,0
|
| 43 |
+
BTRN.US,D,20240521,000000,30.49,30.49,30.3397,30.3397,442,0
|
| 44 |
+
BTRN.US,D,20240522,000000,30.4039,30.4039,30.4039,30.4039,200,0
|
| 45 |
+
BTRN.US,D,20240523,000000,29.86,29.86,29.596,29.596,810,0
|
| 46 |
+
BTRN.US,D,20240524,000000,30.2276,30.2276,30.2276,30.2276,54,0
|
| 47 |
+
BTRN.US,D,20240528,000000,29.88,29.9848,29.8797,29.9848,1163,0
|
| 48 |
+
BTRN.US,D,20240529,000000,29.84,29.84,29.5911,29.5911,232,0
|
| 49 |
+
BTRN.US,D,20240530,000000,30.1804,30.1804,30.1804,30.1804,8,0
|
| 50 |
+
BTRN.US,D,20240531,000000,29.56,29.82,29.56,29.82,308,0
|
| 51 |
+
BTRN.US,D,20240603,000000,30.5499,30.5499,30.32,30.4,895,0
|
| 52 |
+
BTRN.US,D,20240604,000000,30.9751,30.9751,30.9751,30.9751,137,0
|
| 53 |
+
BTRN.US,D,20240605,000000,31.5,31.59,31.28,31.4008,881,0
|
| 54 |
+
BTRN.US,D,20240606,000000,31.4295,31.4295,30.9926,30.9926,357,0
|
| 55 |
+
BTRN.US,D,20240607,000000,30.4033,30.4033,30.4033,30.4033,46,0
|
| 56 |
+
BTRN.US,D,20240610,000000,30.6801,30.6801,30.47,30.47,363,0
|
| 57 |
+
BTRN.US,D,20240611,000000,29.26,29.6351,29.26,29.6351,584,0
|
| 58 |
+
BTRN.US,D,20240612,000000,30.7,30.7,29.5768,29.5768,1101,0
|
| 59 |
+
BTRN.US,D,20240613,000000,29.7433,29.7433,29.3523,29.3523,918,0
|
| 60 |
+
BTRN.US,D,20240614,000000,29.02,29.02,28.9651,28.9651,206,0
|
| 61 |
+
BTRN.US,D,20240617,000000,29.3402,29.3402,29.3402,29.3402,6,0
|
| 62 |
+
BTRN.US,D,20240618,000000,28.5348,28.5348,28.5348,28.5348,2,0
|
| 63 |
+
BTRN.US,D,20240620,000000,28.7094,28.7094,28.7094,28.7094,2,0
|
| 64 |
+
BTRN.US,D,20240621,000000,28.5933,28.5933,28.5933,28.5933,73,0
|
| 65 |
+
BTRN.US,D,20240624,000000,27.97,27.9901,27.47,27.54,16423,0
|
| 66 |
+
BTRN.US,D,20240625,000000,27.84,28.0602,27.84,28.0602,8103,0
|
| 67 |
+
BTRN.US,D,20240626,000000,27.8203,27.8203,27.8203,27.8203,64,0
|
| 68 |
+
BTRN.US,D,20240627,000000,27.6675,27.6675,27.6675,27.6675,21,0
|
| 69 |
+
BTRN.US,D,20240628,000000,27.4955,27.4955,27.4955,27.4955,7,0
|
| 70 |
+
BTRN.US,D,20240701,000000,27.83,27.8792,27.83,27.8792,453,0
|
| 71 |
+
BTRN.US,D,20240702,000000,27.7225,27.7225,27.7225,27.7225,22,0
|
| 72 |
+
BTRN.US,D,20240703,000000,27.513,27.513,27.513,27.513,32,0
|
| 73 |
+
BTRN.US,D,20240705,000000,27.49,27.49,27.425,27.425,304,0
|
| 74 |
+
BTRN.US,D,20240708,000000,27.4472,27.4472,27.42,27.42,286,0
|
| 75 |
+
BTRN.US,D,20240709,000000,27.4699,27.4699,27.42,27.42,215,0
|
| 76 |
+
BTRN.US,D,20240710,000000,27.46,27.46,27.42,27.42,599,0
|
| 77 |
+
BTRN.US,D,20240711,000000,27.425,27.425,27.425,27.425,6,0
|
| 78 |
+
BTRN.US,D,20240712,000000,27.47,27.47,27.439,27.439,342,0
|
| 79 |
+
BTRN.US,D,20240715,000000,27.44,27.44,27.44,27.44,35,0
|
| 80 |
+
BTRN.US,D,20240716,000000,27.458,27.458,27.45,27.45,170,0
|
| 81 |
+
BTRN.US,D,20240717,000000,27.4897,27.4899,27.445,27.445,252,0
|
| 82 |
+
BTRN.US,D,20240718,000000,27.36,27.36,27.3386,27.3386,735,0
|
| 83 |
+
BTRN.US,D,20240719,000000,27.8205,27.8205,27.8205,27.8205,21,0
|
| 84 |
+
BTRN.US,D,20240722,000000,27.75,27.9016,27.75,27.9016,887,0
|
| 85 |
+
BTRN.US,D,20240723,000000,27.76,27.76,27.5761,27.5761,327,0
|
| 86 |
+
BTRN.US,D,20240724,000000,27.77,27.77,27.6034,27.6034,475,0
|
| 87 |
+
BTRN.US,D,20240725,000000,27,27.34,27,27.29,519,0
|
| 88 |
+
BTRN.US,D,20240726,000000,28.3068,28.3068,28.3068,28.3068,2,0
|
| 89 |
+
BTRN.US,D,20240729,000000,28.0223,28.0223,28.0223,28.0223,50,0
|
| 90 |
+
BTRN.US,D,20240730,000000,27.6026,27.6026,27.6026,27.6026,22,0
|
| 91 |
+
BTRN.US,D,20240731,000000,27.3619,27.3619,27.3619,27.3619,22,0
|
| 92 |
+
BTRN.US,D,20240801,000000,26.5182,26.5182,26.5182,26.5182,91,0
|
| 93 |
+
BTRN.US,D,20240802,000000,26.19,26.19,26.19,26.19,104,0
|
| 94 |
+
BTRN.US,D,20240805,000000,20.73,22.93,20.72,22.0738,12370,0
|
| 95 |
+
BTRN.US,D,20240806,000000,23.39,23.6124,23.39,23.6124,518,0
|
| 96 |
+
BTRN.US,D,20240807,000000,22.7032,22.7032,22.7032,22.7032,5,0
|
| 97 |
+
BTRN.US,D,20240808,000000,23.6212,23.6212,23.6212,23.6212,82,0
|
| 98 |
+
BTRN.US,D,20240809,000000,23.8396,23.8396,23.8396,23.8396,1,0
|
| 99 |
+
BTRN.US,D,20240812,000000,23.515,23.515,23.515,23.515,3,0
|
| 100 |
+
BTRN.US,D,20240813,000000,23.8653,23.8653,23.8653,23.8653,18,0
|
| 101 |
+
BTRN.US,D,20240814,000000,23.6,23.6,23.5016,23.5016,204,0
|
| 102 |
+
BTRN.US,D,20240815,000000,23.485,23.485,23.485,23.485,5,0
|
| 103 |
+
BTRN.US,D,20240816,000000,23.495,23.495,23.495,23.495,17,0
|
| 104 |
+
BTRN.US,D,20240819,000000,23.53,23.53,23.5,23.5,191,0
|
| 105 |
+
BTRN.US,D,20240820,000000,23.505,23.505,23.505,23.505,19,0
|
| 106 |
+
BTRN.US,D,20240821,000000,23.55,23.55,23.515,23.515,529,0
|
| 107 |
+
BTRN.US,D,20240822,000000,23.53,23.53,23.53,23.53,22,0
|
| 108 |
+
BTRN.US,D,20240823,000000,23.49,23.55,23.49,23.52,3998,0
|
| 109 |
+
BTRN.US,D,20240826,000000,23.52,23.52,23.52,23.52,23,0
|
| 110 |
+
BTRN.US,D,20240827,000000,23.525,23.525,23.525,23.525,3,0
|
| 111 |
+
BTRN.US,D,20240828,000000,23.53,23.53,23.53,23.53,1,0
|
| 112 |
+
BTRN.US,D,20240829,000000,23.5862,23.5862,23.5862,23.5862,43,0
|
| 113 |
+
BTRN.US,D,20240830,000000,23.48,23.48,23.48,23.48,110,0
|
| 114 |
+
BTRN.US,D,20240903,000000,23.3102,23.3102,23.3102,23.3102,5,0
|
| 115 |
+
BTRN.US,D,20240904,000000,23.34,23.34,23.3242,23.3242,496,0
|
| 116 |
+
BTRN.US,D,20240905,000000,23.325,23.325,23.325,23.325,186,0
|
| 117 |
+
BTRN.US,D,20240906,000000,23.33,23.33,23.33,23.33,45,0
|
| 118 |
+
BTRN.US,D,20240909,000000,23.3462,23.3462,23.3462,23.3462,216,0
|
| 119 |
+
BTRN.US,D,20240910,000000,23.38,23.38,23.34,23.34,209,0
|
| 120 |
+
BTRN.US,D,20240911,000000,23.335,23.335,23.335,23.335,2,0
|
| 121 |
+
BTRN.US,D,20240912,000000,23.3685,23.3685,23.35,23.35,112,0
|
| 122 |
+
BTRN.US,D,20240913,000000,23.36,23.36,23.36,23.36,15,0
|
| 123 |
+
BTRN.US,D,20240916,000000,23.36,23.36,23.36,23.36,6,0
|
| 124 |
+
BTRN.US,D,20240917,000000,23.39,23.39,23.36,23.36,297,0
|
| 125 |
+
BTRN.US,D,20240918,000000,23.36,23.36,23.36,23.36,6,0
|
| 126 |
+
BTRN.US,D,20240919,000000,24.0701,24.0701,24.0701,24.0701,2,0
|
| 127 |
+
BTRN.US,D,20240920,000000,23.99,23.99,23.99,23.99,266,0
|
| 128 |
+
BTRN.US,D,20240923,000000,24.05,24.0771,24.05,24.0771,153,0
|
| 129 |
+
BTRN.US,D,20240924,000000,23.9962,24.2843,23.9962,24.2843,199,0
|
| 130 |
+
BTRN.US,D,20240925,000000,24.21,24.21,24.06,24.06,822,0
|
| 131 |
+
BTRN.US,D,20240926,000000,24.65,24.65,24.54,24.54,626,0
|
| 132 |
+
BTRN.US,D,20240927,000000,24.7816,24.7816,24.7816,24.7816,5,0
|
| 133 |
+
BTRN.US,D,20241001,000000,23.6036,23.6036,23.6036,23.6036,26,0
|
| 134 |
+
BTRN.US,D,20241002,000000,23.17,23.17,23.17,23.17,134,0
|
| 135 |
+
BTRN.US,D,20241003,000000,23.4367,23.4367,23.4367,23.4367,1,0
|
| 136 |
+
BTRN.US,D,20241004,000000,23.9312,23.9312,23.9312,23.9312,38,0
|
| 137 |
+
BTRN.US,D,20241007,000000,24.47,24.47,24.273,24.273,467,0
|
| 138 |
+
BTRN.US,D,20241008,000000,23.88,23.88,23.88,23.88,103,0
|
| 139 |
+
BTRN.US,D,20241009,000000,23.545,23.545,23.42,23.42,206,0
|
| 140 |
+
BTRN.US,D,20241010,000000,22.98,23.0176,22.98,23.0176,129,0
|
| 141 |
+
BTRN.US,D,20241011,000000,24.0083,24.0083,24.0083,24.0083,74,0
|
| 142 |
+
BTRN.US,D,20241014,000000,24.8614,24.8614,24.8614,24.8614,1,0
|
| 143 |
+
BTRN.US,D,20241015,000000,25.1435,25.1435,25.1435,25.1435,9,0
|
| 144 |
+
BTRN.US,D,20241016,000000,25.3751,25.3751,25.3751,25.3751,2,0
|
| 145 |
+
BTRN.US,D,20241017,000000,25.0033,25.0033,25.0033,25.0033,7,0
|
| 146 |
+
BTRN.US,D,20241018,000000,25.43,25.6533,25.43,25.6533,116,0
|
| 147 |
+
BTRN.US,D,20241021,000000,25.354,25.4,25.34,25.34,711,0
|
| 148 |
+
BTRN.US,D,20241022,000000,25.04,25.23,25.04,25.23,363,0
|
| 149 |
+
BTRN.US,D,20241023,000000,24.7983,24.7983,24.7983,24.7983,20,0
|
| 150 |
+
BTRN.US,D,20241024,000000,25.3205,25.4925,25.17,25.4925,1892,0
|
| 151 |
+
BTRN.US,D,20241025,000000,24.9846,24.9846,24.9846,24.9846,122,0
|
| 152 |
+
BTRN.US,D,20241028,000000,25.9859,25.9859,25.9859,25.9859,78,0
|
| 153 |
+
BTRN.US,D,20241029,000000,27.1891,27.1891,27.1891,27.1891,126,0
|
| 154 |
+
BTRN.US,D,20241030,000000,26.84,26.84,26.84,26.84,235,0
|
| 155 |
+
BTRN.US,D,20241031,000000,26.33,26.33,26.1579,26.1579,395,0
|
| 156 |
+
BTRN.US,D,20241104,000000,25.1241,25.1241,25.1241,25.1241,235,0
|
| 157 |
+
BTRN.US,D,20241105,000000,25.8726,25.8726,25.8726,25.8726,3,0
|
| 158 |
+
BTRN.US,D,20241106,000000,27.75,28.4077,27.64,28.4077,2050,0
|
| 159 |
+
BTRN.US,D,20241107,000000,28.4832,28.4832,28.4832,28.4832,206,0
|
| 160 |
+
BTRN.US,D,20241108,000000,28.5101,28.5101,28.5101,28.5101,12,0
|
| 161 |
+
BTRN.US,D,20241112,000000,32,33.2214,32,33.2214,937,0
|
| 162 |
+
BTRN.US,D,20241113,000000,33.615,34,33.2229,33.2229,1155,0
|
| 163 |
+
BTRN.US,D,20241119,000000,34.66,34.66,34.154,34.154,1085,0
|
| 164 |
+
BTRN.US,D,20241120,000000,34.73,34.7697,34.73,34.7697,930,0
|
| 165 |
+
BTRN.US,D,20241122,000000,36.54,36.54,36.54,36.54,360,0
|
| 166 |
+
BTRN.US,D,20241125,000000,34.95,34.95,34.851,34.851,532,0
|
| 167 |
+
BTRN.US,D,20241126,000000,34.24,34.24,33.5752,33.5752,357,0
|
| 168 |
+
BTRN.US,D,20241129,000000,35.78,35.78,35.78,35.78,123,0
|
| 169 |
+
BTRN.US,D,20241203,000000,35.14,35.14,35.0975,35.0975,526,0
|
| 170 |
+
BTRN.US,D,20241209,000000,35.5715,35.5715,35.2241,35.2241,990,0
|
| 171 |
+
BTRN.US,D,20241211,000000,36.98,37.12,36.98,37.12,723,0
|
| 172 |
+
BTRN.US,D,20241212,000000,36.99,36.99,36.4802,36.4802,927,0
|
| 173 |
+
BTRN.US,D,20241216,000000,39.08,39.08,38.77,38.77,264,0
|
| 174 |
+
BTRN.US,D,20241217,000000,39,39,39,39,144,0
|
| 175 |
+
BTRN.US,D,20241219,000000,35.71,35.71,35.2562,35.2562,612,0
|
| 176 |
+
BTRN.US,D,20250103,000000,34.36,34.6466,34.24,34.6466,9955,0
|
| 177 |
+
BTRN.US,D,20250107,000000,34.389,34.39,34.2025,34.2025,856,0
|
| 178 |
+
BTRN.US,D,20250108,000000,33.7901,33.816,33.7736,33.7736,792,0
|
| 179 |
+
BTRN.US,D,20250110,000000,34.1,34.1,34.1,34.1,165,0
|
| 180 |
+
BTRN.US,D,20250116,000000,35.86,35.86,35.86,35.86,131,0
|
| 181 |
+
BTRN.US,D,20250121,000000,36.6,36.7802,36.6,36.7802,147,0
|
| 182 |
+
BTRN.US,D,20250123,000000,36.5,36.76,36.1135,36.1135,2234,0
|
| 183 |
+
BTRN.US,D,20250124,000000,36.71,36.86,36.71,36.71,359,0
|
| 184 |
+
BTRN.US,D,20250127,000000,34.8799,35.46,34.8799,35.46,537,0
|
| 185 |
+
BTRN.US,D,20250130,000000,36.97,36.97,36.6954,36.6954,86559,0
|
| 186 |
+
BTRN.US,D,20250131,000000,36.52,36.56,36.3441,36.3441,8134,0
|
| 187 |
+
BTRN.US,D,20250203,000000,35,35.7705,35,35.7705,979,0
|
| 188 |
+
BTRN.US,D,20250205,000000,34.81,34.81,34.6981,34.6981,364,0
|
| 189 |
+
BTRN.US,D,20250212,000000,34.325,34.7368,34.325,34.6238,3635,0
|
| 190 |
+
BTRN.US,D,20250213,000000,34.32,34.4537,34.305,34.4537,2099,0
|
| 191 |
+
BTRN.US,D,20250214,000000,34.57,34.7024,34.57,34.7024,113,0
|
| 192 |
+
BTRN.US,D,20250218,000000,34.25,34.25,33.9971,33.9971,3820,0
|
| 193 |
+
BTRN.US,D,20250219,000000,34.43,34.4654,34.43,34.4654,105,0
|
| 194 |
+
BTRN.US,D,20250221,000000,34.61,34.61,34.3518,34.3518,287,0
|
| 195 |
+
BTRN.US,D,20250224,000000,34.385,34.385,34.35,34.35,276,0
|
| 196 |
+
BTRN.US,D,20250225,000000,33.72,33.85,33.72,33.8448,210,0
|
| 197 |
+
BTRN.US,D,20250226,000000,33.57,33.57,33.5454,33.5454,115,0
|
| 198 |
+
BTRN.US,D,20250227,000000,33.75,33.75,33.47,33.4885,319,0
|
| 199 |
+
BTRN.US,D,20250228,000000,33.49,33.5538,33.49,33.5538,192,0
|
| 200 |
+
BTRN.US,D,20250303,000000,34,34,33.6744,33.6744,109,0
|
| 201 |
+
BTRN.US,D,20250304,000000,33.36,33.7839,33.36,33.7839,377,0
|
| 202 |
+
BTRN.US,D,20250305,000000,33.85,34.0238,33.85,34.0238,204,0
|
| 203 |
+
BTRN.US,D,20250307,000000,34,34.035,34,34.035,904,0
|
| 204 |
+
BTRN.US,D,20250314,000000,34.13,34.139,34.075,34.075,1487,0
|
| 205 |
+
BTRN.US,D,20250318,000000,34.01,34.07,34,34.07,1000,0
|
| 206 |
+
BTRN.US,D,20250320,000000,34.15,34.15,34.083,34.09,636,0
|
| 207 |
+
BTRN.US,D,20250327,000000,34.14,34.1774,34.14,34.1774,457,0
|
| 208 |
+
BTRN.US,D,20250331,000000,33.73,33.73,33.6446,33.6446,137,0
|
| 209 |
+
BTRN.US,D,20250401,000000,34.02,34.02,33.94,33.9434,3093,0
|
| 210 |
+
BTRN.US,D,20250402,000000,34.06,34.1424,34.06,34.1424,129,0
|
| 211 |
+
BTRN.US,D,20250404,000000,34.1,34.155,34.1,34.155,658,0
|
| 212 |
+
BTRN.US,D,20250409,000000,34.25,34.25,34.175,34.175,3641,0
|
| 213 |
+
BTRN.US,D,20250410,000000,34.115,34.25,34.115,34.192,3155,0
|
| 214 |
+
BTRN.US,D,20250411,000000,34.2899,34.2899,34.215,34.215,223,0
|
| 215 |
+
BTRN.US,D,20250415,000000,34.2793,34.2793,34.1713,34.1953,902,0
|
| 216 |
+
BTRN.US,D,20250416,000000,34.24,34.2683,34.2,34.2683,61887,0
|
| 217 |
+
BTRN.US,D,20250417,000000,34.2496,34.291,34.2496,34.291,1393,0
|
| 218 |
+
BTRN.US,D,20250421,000000,34.5071,34.63,34.485,34.5171,11451,0
|
| 219 |
+
BTRN.US,D,20250422,000000,34.8399,35.06,34.81,34.99,5087,0
|
| 220 |
+
BTRN.US,D,20250423,000000,35.23,35.23,35.09,35.1649,1027,0
|
| 221 |
+
BTRN.US,D,20250424,000000,35.21,35.28,35.21,35.2247,2612,0
|
| 222 |
+
BTRN.US,D,20250425,000000,35.66,35.66,35.24,35.5622,2139,0
|
| 223 |
+
BTRN.US,D,20250428,000000,35.34,35.55,35.34,35.48,1854,0
|
| 224 |
+
BTRN.US,D,20250429,000000,35.45,35.63,35.45,35.4979,3886,0
|
| 225 |
+
BTRN.US,D,20250430,000000,35.25,35.2518,35.14,35.2518,200,0
|
| 226 |
+
BTRN.US,D,20250501,000000,35.93,36.009,35.93,35.9451,624,0
|
| 227 |
+
BTRN.US,D,20250502,000000,36.16,36.16,36.0412,36.0412,154,0
|
| 228 |
+
BTRN.US,D,20250505,000000,35.03,35.49,35.03,35.2787,3650,0
|
| 229 |
+
BTRN.US,D,20250506,000000,35.181,35.4507,35.15,35.4507,304,0
|
| 230 |
+
BTRN.US,D,20250512,000000,38.87,38.87,37.8472,37.8472,161,0
|
| 231 |
+
BTRN.US,D,20250513,000000,38.765,38.9104,38.765,38.9104,1014,0
|
| 232 |
+
BTRN.US,D,20250514,000000,38.46,38.46,38.3951,38.3951,303,0
|
| 233 |
+
BTRN.US,D,20250516,000000,38.75,38.75,38.65,38.6565,774,0
|
| 234 |
+
BTRN.US,D,20250519,000000,38.3681,39.2065,38.205,39.2065,425,0
|
| 235 |
+
BTRN.US,D,20250522,000000,41.18,41.43,41.18,41.2386,1453,0
|
| 236 |
+
BTRN.US,D,20250527,000000,40.83,40.8301,40.7648,40.7648,411,0
|
| 237 |
+
BTRN.US,D,20250530,000000,39.27,39.27,38.7522,38.7522,400,0
|
| 238 |
+
BTRN.US,D,20250602,000000,38.63,38.73,38.63,38.6835,2706,0
|
| 239 |
+
BTRN.US,D,20250603,000000,39.06,39.3085,39.06,39.3085,113,0
|
| 240 |
+
BTRN.US,D,20250604,000000,38.999,38.999,38.8592,38.8592,197,0
|
| 241 |
+
BTRN.US,D,20250605,000000,38.65,38.65,37.9743,37.9743,618,0
|
| 242 |
+
BTRN.US,D,20250606,000000,38.88,38.88,38.6349,38.6349,384,0
|
| 243 |
+
BTRN.US,D,20250609,000000,39.7781,39.8559,39.7781,39.8559,1795,0
|
| 244 |
+
BTRN.US,D,20250611,000000,40.28,40.28,39.8809,39.8809,1459,0
|
| 245 |
+
BTRN.US,D,20250612,000000,39.0801,39.145,39.0801,39.1198,691,0
|
| 246 |
+
BTRN.US,D,20250613,000000,38.58,38.58,38.5,38.5151,847,0
|
| 247 |
+
BTRN.US,D,20250617,000000,38.7159,38.7159,38.4245,38.4245,505,0
|
| 248 |
+
BTRN.US,D,20250623,000000,37.605,37.8156,37.605,37.8156,1354,0
|
| 249 |
+
BTRN.US,D,20250624,000000,38.51,38.51,38.4404,38.4404,226,0
|
| 250 |
+
BTRN.US,D,20250625,000000,39.17,39.17,39.0387,39.0387,4205,0
|
| 251 |
+
BTRN.US,D,20250627,000000,38.85,38.85,38.7178,38.7178,181,0
|
| 252 |
+
BTRN.US,D,20250630,000000,38.819,38.88,38.7743,38.7743,932,0
|
| 253 |
+
BTRN.US,D,20250702,000000,38.94,39.16,38.94,39.1281,17211,0
|
| 254 |
+
BTRN.US,D,20250703,000000,39.4539,39.4539,39.074,39.074,1021,0
|
| 255 |
+
BTRN.US,D,20250707,000000,38.44,38.79,38.44,38.5579,780,0
|
| 256 |
+
BTRN.US,D,20250708,000000,38.64,38.8404,38.64,38.8404,2329,0
|
| 257 |
+
BTRN.US,D,20250709,000000,38.9806,39.8909,38.95,39.8909,352,0
|
| 258 |
+
BTRN.US,D,20250710,000000,39.63,40.6281,39.63,40.4541,302,0
|
| 259 |
+
BTRN.US,D,20250711,000000,41.91,42.0738,41.62,42.0738,1512,0
|
| 260 |
+
BTRN.US,D,20250714,000000,43.4273,43.4273,42.72,42.727,15547,0
|
| 261 |
+
BTRN.US,D,20250715,000000,42.13,42.13,41.5249,41.5249,264,0
|
| 262 |
+
BTRN.US,D,20250716,000000,42.13,42.5708,42.13,42.4886,604,0
|
| 263 |
+
BTRN.US,D,20250717,000000,42.3862,42.3956,42.32,42.3956,677,0
|
| 264 |
+
BTRN.US,D,20250718,000000,42.21,42.305,41.8766,41.8766,427,0
|
| 265 |
+
BTRN.US,D,20250721,000000,42.265,42.345,41.5642,41.5642,668,0
|
| 266 |
+
BTRN.US,D,20250722,000000,42.2007,42.4837,42.2,42.4837,840,0
|
| 267 |
+
BTRN.US,D,20250724,000000,42.12,42.4042,42.1,42.4042,2582,0
|
| 268 |
+
BTRN.US,D,20250728,000000,42.28,42.28,41.975,41.975,246,0
|
| 269 |
+
BTRN.US,D,20250729,000000,41.84,41.84,41.7934,41.7934,207,0
|
| 270 |
+
BTRN.US,D,20250731,000000,41.974,41.974,41.4805,41.4805,233,0
|
| 271 |
+
BTRN.US,D,20250804,000000,40.465,40.7284,40.45,40.7284,865,0
|
| 272 |
+
BTRN.US,D,20250805,000000,40.55,40.55,40.135,40.2837,425,0
|
| 273 |
+
BTRN.US,D,20250806,000000,40.59,40.8781,40.59,40.8781,807,0
|
| 274 |
+
BTRN.US,D,20250808,000000,41.09,41.1018,41.09,41.1018,5866,0
|
| 275 |
+
BTRN.US,D,20250811,000000,41.74,41.76,41.5227,41.5227,3947,0
|
| 276 |
+
BTRN.US,D,20250812,000000,41.62,41.79,41.595,41.6707,4148,0
|
| 277 |
+
BTRN.US,D,20250813,000000,42.1,42.2729,42.1,42.2729,371,0
|
| 278 |
+
BTRN.US,D,20250814,000000,40.84,40.84,40.579,40.579,155,0
|
| 279 |
+
BTRN.US,D,20250818,000000,39.8192,39.943,39.8192,39.943,237,0
|
| 280 |
+
BTRN.US,D,20250820,000000,39.02,39.2127,39.02,39.2127,3153,0
|
| 281 |
+
BTRN.US,D,20250822,000000,38.63,39.8176,38.63,39.8176,985,0
|
| 282 |
+
BTRN.US,D,20250825,000000,38.63,38.92,38.3488,38.3488,3322,0
|
| 283 |
+
BTRN.US,D,20250902,000000,38.49,38.49,38.401,38.401,641,0
|
| 284 |
+
BTRN.US,D,20250903,000000,38.605,38.6611,38.59,38.6611,626,0
|
| 285 |
+
BTRN.US,D,20250905,000000,38.76,38.76,38.5823,38.5823,306,0
|
| 286 |
+
BTRN.US,D,20250908,000000,38.6911,38.73,38.6256,38.6256,541,0
|
| 287 |
+
BTRN.US,D,20250910,000000,38.89,38.89,38.7456,38.7456,918,0
|
| 288 |
+
BTRN.US,D,20250912,000000,39.029,39.3362,39.02,39.3362,16307,0
|
| 289 |
+
BTRN.US,D,20250918,000000,39.8,39.8,39.729,39.729,11942,0
|
| 290 |
+
BTRN.US,D,20250919,000000,39.43,39.43,38.9391,38.9391,266,0
|
| 291 |
+
BTRN.US,D,20250922,000000,38.24,38.24,37.97,38.0908,19606,0
|
| 292 |
+
BTRN.US,D,20250924,000000,38.1377,38.31,38.1377,38.2699,537,0
|
| 293 |
+
BTRN.US,D,20250926,000000,37.1,37.1743,37.1,37.1743,25829,0
|
| 294 |
+
BTRN.US,D,20250929,000000,38.4316,38.554,38.4316,38.554,117,0
|
| 295 |
+
BTRN.US,D,20251001,000000,39.24,39.328,39.24,39.328,196,0
|
| 296 |
+
BTRN.US,D,20251003,000000,40.23,40.2491,40.23,40.2491,560,0
|
| 297 |
+
BTRN.US,D,20251008,000000,40.25,40.3152,40.25,40.3152,147,0
|
| 298 |
+
BTRN.US,D,20251009,000000,39.34,39.5288,39.34,39.5288,414,0
|
| 299 |
+
BTRN.US,D,20251014,000000,36.7766,36.7766,36.7248,36.7248,708,0
|
| 300 |
+
BTRN.US,D,20251015,000000,36.09,36.22,36.09,36.2168,958,0
|
| 301 |
+
BTRN.US,D,20251016,000000,35.88,35.88,35.7,35.7348,330,0
|
| 302 |
+
BTRN.US,D,20251017,000000,35.37,35.4792,35.37,35.4792,563,0
|
| 303 |
+
BTRN.US,D,20251020,000000,36.26,36.26,36.1705,36.1705,182,0
|
| 304 |
+
BTRN.US,D,20251021,000000,35.72,36.6134,35.72,36.342,3292,0
|
| 305 |
+
BTRN.US,D,20251022,000000,35.69,35.72,35.69,35.6904,376,0
|
| 306 |
+
BTRN.US,D,20251027,000000,36.2355,36.315,36.2355,36.2706,1396,0
|
| 307 |
+
BTRN.US,D,20251028,000000,36.31,36.31,36.1687,36.1687,138,0
|
| 308 |
+
BTRN.US,D,20251103,000000,35.59,35.6068,35.5718,35.5718,1621,0
|
| 309 |
+
BTRN.US,D,20251104,000000,35.39,35.4,35.09,35.0914,4330,0
|
| 310 |
+
BTRN.US,D,20251105,000000,35.2753,35.34,35.2753,35.3243,4262,0
|
| 311 |
+
BTRN.US,D,20251106,000000,35.355,35.36,35.3404,35.3404,1659,0
|
| 312 |
+
BTRN.US,D,20251107,000000,35.3346,35.345,35.3346,35.345,129,0
|
| 313 |
+
BTRN.US,D,20251111,000000,35.39,35.4,35.3605,35.3605,7362,0
|
| 314 |
+
BTRN.US,D,20251114,000000,35.43,35.43,35.3707,35.3707,593,0
|
| 315 |
+
BTRN.US,D,20251117,000000,35.4216,35.4216,35.3657,35.3657,1761,0
|
| 316 |
+
BTRN.US,D,20251119,000000,35.34,35.3851,35.34,35.3851,107,0
|
| 317 |
+
BTRN.US,D,20251120,000000,35.35,35.3861,35.35,35.3861,122,0
|
| 318 |
+
BTRN.US,D,20251121,000000,35.35,35.3908,35.35,35.3908,186,0
|
| 319 |
+
BTRN.US,D,20251125,000000,35.36,35.395,35.36,35.395,201,0
|
| 320 |
+
BTRN.US,D,20251202,000000,35.3901,35.43,35.3901,35.43,365,0
|
| 321 |
+
BTRN.US,D,20251205,000000,35.4521,35.4582,35.4505,35.4582,2865,0
|
| 322 |
+
BTRN.US,D,20251208,000000,35.5,35.5,35.47,35.47,2320,0
|
| 323 |
+
BTRN.US,D,20251209,000000,35.4653,35.4653,35.41,35.45,1837,0
|
| 324 |
+
BTRN.US,D,20251212,000000,35.34,35.34,35.19,35.2509,308,0
|
| 325 |
+
BTRN.US,D,20251215,000000,34.91,34.91,34.7809,34.7809,130,0
|
| 326 |
+
BTRN.US,D,20251216,000000,35.23,35.341,35.23,35.341,18918,0
|
| 327 |
+
BTRN.US,D,20251217,000000,35.5673,35.5673,35.1596,35.1596,406,0
|
| 328 |
+
BTRN.US,D,20251218,000000,35.13,35.1758,35.13,35.1758,261,0
|
| 329 |
+
BTRN.US,D,20251219,000000,35.22,35.22,35.1852,35.1852,317,0
|
| 330 |
+
BTRN.US,D,20251222,000000,35.12,35.1762,35.12,35.1608,673,0
|
| 331 |
+
BTRN.US,D,20251223,000000,35.23,35.23,35.1677,35.1677,230,0
|
| 332 |
+
BTRN.US,D,20251230,000000,27.778,27.778,27.67,27.69,51739,0
|
| 333 |
+
BTRN.US,D,20251231,000000,27.69,27.75,27.68,27.7253,13713,0
|
| 334 |
+
BTRN.US,D,20260102,000000,27.8,27.8,27.68,27.7304,5275,0
|
| 335 |
+
BTRN.US,D,20260105,000000,27.76,27.8,27.7412,27.7412,3203,0
|
| 336 |
+
BTRN.US,D,20260106,000000,27.748,27.748,27.7354,27.7354,644,0
|
| 337 |
+
BTRN.US,D,20260107,000000,27.71,27.7459,27.71,27.7459,760,0
|
| 338 |
+
BTRN.US,D,20260109,000000,27.8,27.84,27.6392,27.6392,5392,0
|
| 339 |
+
BTRN.US,D,20260112,000000,27.8,27.96,27.7991,27.7991,1643,0
|
| 340 |
+
BTRN.US,D,20260113,000000,28.01,28.2375,27.91,28.2375,626,0
|
| 341 |
+
BTRN.US,D,20260114,000000,28.58,28.7088,28.58,28.7088,467,0
|
| 342 |
+
BTRN.US,D,20260115,000000,28.45,28.49,28.4038,28.4038,1244,0
|
| 343 |
+
BTRN.US,D,20260116,000000,28.37,28.4079,28.33,28.4079,2864,0
|
| 344 |
+
BTRN.US,D,20260120,000000,27.715,27.715,27.53,27.5818,41083,0
|
| 345 |
+
BTRN.US,D,20260122,000000,27.525,27.525,27.508,27.508,1028,0
|
| 346 |
+
BTRN.US,D,20260123,000000,27.45,27.7,27.45,27.5005,11315,0
|
| 347 |
+
BTRN.US,D,20260126,000000,27.27,27.3105,27.23,27.3105,5173,0
|
| 348 |
+
BTRN.US,D,20260127,000000,27.34,27.45,27.28,27.4103,6579,0
|
| 349 |
+
BTRN.US,D,20260128,000000,27.47,27.47,27.4639,27.4639,112,0
|
| 350 |
+
BTRN.US,D,20260129,000000,27.4407,27.4521,27.4407,27.4521,1185,0
|
| 351 |
+
BTRN.US,D,20260130,000000,27.455,27.4551,27.455,27.4551,864,0
|
| 352 |
+
BTRN.US,D,20260202,000000,27.51,27.51,27.4601,27.4601,262,0
|
| 353 |
+
BTRN.US,D,20260205,000000,27.4795,27.54,27.4759,27.4759,1110,0
|
| 354 |
+
BTRN.US,D,20260206,000000,27.54,27.54,27.4803,27.4803,336,0
|
| 355 |
+
BTRN.US,D,20260209,000000,27.54,27.54,27.42,27.4817,1187,0
|
| 356 |
+
BTRN.US,D,20260210,000000,27.54,27.54,27.5157,27.5157,174,0
|
| 357 |
+
BTRN.US,D,20260211,000000,27.45,27.5202,27.45,27.5202,9496,0
|
| 358 |
+
BTRN.US,D,20260212,000000,27.4624,27.4903,27.4624,27.4903,1354,0
|
| 359 |
+
BTRN.US,D,20260213,000000,27.5,27.5189,27.46,27.501,2678,0
|
| 360 |
+
BTRN.US,D,20260217,000000,27.461,27.5102,27.461,27.5102,284,0
|
| 361 |
+
BTRN.US,D,20260218,000000,27.4783,27.4783,27.43,27.43,1888,0
|
daily/us/nyse etfs/1/bul.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/buyw.us.txt
ADDED
|
@@ -0,0 +1,862 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BUYW.US,D,20220913,000000,12.43,12.4499,12.29,12.36,115897,0
|
| 3 |
+
BUYW.US,D,20220914,000000,12.36,12.39,12.31,12.39,106211,0
|
| 4 |
+
BUYW.US,D,20220915,000000,12.36,12.4,12.29,12.35,18561,0
|
| 5 |
+
BUYW.US,D,20220916,000000,12.2601,12.3,12.1776,12.3,32338,0
|
| 6 |
+
BUYW.US,D,20220919,000000,12.25,12.295,12.23,12.27,19583,0
|
| 7 |
+
BUYW.US,D,20220920,000000,12.21,12.3,12.19,12.26,67225,0
|
| 8 |
+
BUYW.US,D,20220921,000000,12.2702,12.38,12.21,12.21,26158,0
|
| 9 |
+
BUYW.US,D,20220922,000000,12.07,12.17,12.05,12.1,42007,0
|
| 10 |
+
BUYW.US,D,20220923,000000,11.97,12,11.85,12,35439,0
|
| 11 |
+
BUYW.US,D,20220926,000000,11.99,12.01,11.8843,11.91,53971,0
|
| 12 |
+
BUYW.US,D,20220927,000000,12.01,12.01,11.83,11.91,56233,0
|
| 13 |
+
BUYW.US,D,20220928,000000,12.005,12.13,12.005,12.105,26728,0
|
| 14 |
+
BUYW.US,D,20220929,000000,11.92,11.92,11.75,11.8458,81288,0
|
| 15 |
+
BUYW.US,D,20220930,000000,11.8687,11.8687,11.7,11.7,20820,0
|
| 16 |
+
BUYW.US,D,20221003,000000,11.89,11.99,11.86,11.98,42510,0
|
| 17 |
+
BUYW.US,D,20221004,000000,12.15,12.2,12.11,12.2,86372,0
|
| 18 |
+
BUYW.US,D,20221005,000000,12.18,12.24,12.1,12.21,48924,0
|
| 19 |
+
BUYW.US,D,20221006,000000,12.18,12.2,12.09,12.09,48666,0
|
| 20 |
+
BUYW.US,D,20221007,000000,11.89,11.93,11.85,11.9,72142,0
|
| 21 |
+
BUYW.US,D,20221010,000000,11.9,11.92,11.75,11.81,52999,0
|
| 22 |
+
BUYW.US,D,20221011,000000,11.76,11.82,11.681,11.77,23243,0
|
| 23 |
+
BUYW.US,D,20221012,000000,11.7692,11.7692,11.7,11.76,34434,0
|
| 24 |
+
BUYW.US,D,20221013,000000,11.72,11.94,11.5136,11.93,41833,0
|
| 25 |
+
BUYW.US,D,20221014,000000,11.88,11.88,11.64,11.65,63604,0
|
| 26 |
+
BUYW.US,D,20221017,000000,11.87,11.93,11.84,11.93,61791,0
|
| 27 |
+
BUYW.US,D,20221018,000000,11.98,12,11.9,12,49729,0
|
| 28 |
+
BUYW.US,D,20221019,000000,11.81,12.0054,11.81,11.87,48720,0
|
| 29 |
+
BUYW.US,D,20221020,000000,11.99,12.02,11.84,11.88,50332,0
|
| 30 |
+
BUYW.US,D,20221021,000000,11.88,12.03,11.88,12.0199,70425,0
|
| 31 |
+
BUYW.US,D,20221024,000000,12.01,12.1,12,12.1,22970,0
|
| 32 |
+
BUYW.US,D,20221025,000000,12.1486,12.2,12.14,12.2,26166,0
|
| 33 |
+
BUYW.US,D,20221026,000000,12.26,12.26,12.151,12.19,14614,0
|
| 34 |
+
BUYW.US,D,20221027,000000,12.1831,12.2,12.11,12.16,30181,0
|
| 35 |
+
BUYW.US,D,20221028,000000,12.25,12.31,12.24,12.31,14258,0
|
| 36 |
+
BUYW.US,D,20221031,000000,12.26,12.3336,12.25,12.2697,75067,0
|
| 37 |
+
BUYW.US,D,20221101,000000,12.26,12.3,12.2501,12.3,9774,0
|
| 38 |
+
BUYW.US,D,20221102,000000,12.22,12.28,12.16,12.17,33803,0
|
| 39 |
+
BUYW.US,D,20221103,000000,12.1106,12.18,12.0901,12.12,56564,0
|
| 40 |
+
BUYW.US,D,20221104,000000,12.26,12.26,12.13,12.25,67999,0
|
| 41 |
+
BUYW.US,D,20221107,000000,12.12,12.36,12.12,12.36,69746,0
|
| 42 |
+
BUYW.US,D,20221108,000000,12.36,12.37,12.3,12.31,34290,0
|
| 43 |
+
BUYW.US,D,20221109,000000,12.34,12.34,12.19,12.19,43575,0
|
| 44 |
+
BUYW.US,D,20221110,000000,12.28,12.48,12.28,12.47,28882,0
|
| 45 |
+
BUYW.US,D,20221111,000000,12.5101,12.5291,12.4804,12.51,69539,0
|
| 46 |
+
BUYW.US,D,20221114,000000,12.53,12.54,12.49,12.52,46679,0
|
| 47 |
+
BUYW.US,D,20221115,000000,12.54,12.58,12.49,12.57,89134,0
|
| 48 |
+
BUYW.US,D,20221116,000000,12.61,12.62,12.55,12.57,62409,0
|
| 49 |
+
BUYW.US,D,20221117,000000,12.52,12.55,12.5171,12.55,22095,0
|
| 50 |
+
BUYW.US,D,20221118,000000,12.54,12.6,12.53,12.59,39731,0
|
| 51 |
+
BUYW.US,D,20221121,000000,12.545,12.6,12.54,12.59,34589,0
|
| 52 |
+
BUYW.US,D,20221122,000000,12.575,12.65,12.575,12.65,14523,0
|
| 53 |
+
BUYW.US,D,20221123,000000,12.5,12.69,12.5,12.69,31111,0
|
| 54 |
+
BUYW.US,D,20221125,000000,12.67,12.68,12.63,12.68,19281,0
|
| 55 |
+
BUYW.US,D,20221128,000000,12.6883,12.6883,12.635,12.66,15193,0
|
| 56 |
+
BUYW.US,D,20221129,000000,12.66,12.67,12.64,12.64,25564,0
|
| 57 |
+
BUYW.US,D,20221130,000000,12.66,12.79,12.63,12.79,27389,0
|
| 58 |
+
BUYW.US,D,20221201,000000,12.77,12.8,12.76,12.8,29452,0
|
| 59 |
+
BUYW.US,D,20221202,000000,12.766,12.82,12.766,12.82,36302,0
|
| 60 |
+
BUYW.US,D,20221205,000000,12.24,12.78,12.24,12.74,40818,0
|
| 61 |
+
BUYW.US,D,20221206,000000,12.77,12.7746,12.65,12.68,149524,0
|
| 62 |
+
BUYW.US,D,20221207,000000,12.76,12.76,12.67,12.71,31370,0
|
| 63 |
+
BUYW.US,D,20221208,000000,12.7396,12.805,12.714,12.75,78040,0
|
| 64 |
+
BUYW.US,D,20221209,000000,12.73,12.79,12.73,12.77,105792,0
|
| 65 |
+
BUYW.US,D,20221212,000000,12.77,12.77,12.69,12.73,222913,0
|
| 66 |
+
BUYW.US,D,20221213,000000,12.77,12.8,12.7401,12.8,24296,0
|
| 67 |
+
BUYW.US,D,20221214,000000,12.78,12.86,12.76,12.84,58962,0
|
| 68 |
+
BUYW.US,D,20221215,000000,12.805,12.82,12.75,12.76,32878,0
|
| 69 |
+
BUYW.US,D,20221216,000000,12.7399,12.769,12.67,12.69,74496,0
|
| 70 |
+
BUYW.US,D,20221219,000000,12.734,12.76,12.719,12.75,40063,0
|
| 71 |
+
BUYW.US,D,20221220,000000,12.69,12.78,12.69,12.73,16858,0
|
| 72 |
+
BUYW.US,D,20221221,000000,12.81,12.86,12.81,12.86,30359,0
|
| 73 |
+
BUYW.US,D,20221222,000000,12.65,12.6899,12.57,12.66,21250,0
|
| 74 |
+
BUYW.US,D,20221223,000000,12.64,12.73,12.62,12.73,37195,0
|
| 75 |
+
BUYW.US,D,20221227,000000,12.64,12.7299,12.64,12.71,18382,0
|
| 76 |
+
BUYW.US,D,20221228,000000,12.65,12.71,12.625,12.64,70324,0
|
| 77 |
+
BUYW.US,D,20221229,000000,12.74,12.755,12.74,12.755,28861,0
|
| 78 |
+
BUYW.US,D,20221230,000000,12.68,12.69,12.61,12.69,206074,0
|
| 79 |
+
BUYW.US,D,20230103,000000,12.74,12.84,12.62,12.68,43714,0
|
| 80 |
+
BUYW.US,D,20230104,000000,12.72,12.79,12.7,12.76,51871,0
|
| 81 |
+
BUYW.US,D,20230105,000000,12.6818,12.74,12.68,12.72,21533,0
|
| 82 |
+
BUYW.US,D,20230106,000000,12.72,12.9099,12.72,12.89,42120,0
|
| 83 |
+
BUYW.US,D,20230109,000000,12.9,12.98,12.85,12.85,29973,0
|
| 84 |
+
BUYW.US,D,20230110,000000,12.89,12.92,12.85,12.89,16211,0
|
| 85 |
+
BUYW.US,D,20230111,000000,12.9001,12.99,12.9001,12.99,30282,0
|
| 86 |
+
BUYW.US,D,20230112,000000,12.95,13.08,12.95,13.07,37166,0
|
| 87 |
+
BUYW.US,D,20230113,000000,13.03,13.11,13.03,13.06,42258,0
|
| 88 |
+
BUYW.US,D,20230117,000000,13.1299,13.13,13.08,13.13,30787,0
|
| 89 |
+
BUYW.US,D,20230118,000000,13.12,13.15,12.98,13.05,78163,0
|
| 90 |
+
BUYW.US,D,20230119,000000,12.99,13.02,12.91,12.95,54234,0
|
| 91 |
+
BUYW.US,D,20230120,000000,12.99,13.13,12.99,13.1,100750,0
|
| 92 |
+
BUYW.US,D,20230123,000000,13.189,13.2,13.14,13.2,301669,0
|
| 93 |
+
BUYW.US,D,20230124,000000,13.1,13.26,13.1,13.2,258475,0
|
| 94 |
+
BUYW.US,D,20230125,000000,13.08,13.22,13.08,13.2045,102864,0
|
| 95 |
+
BUYW.US,D,20230126,000000,13.18,13.22,13.15,13.15,33514,0
|
| 96 |
+
BUYW.US,D,20230127,000000,13.18,13.26,13.18,13.24,64497,0
|
| 97 |
+
BUYW.US,D,20230130,000000,13.06,13.14,13.06,13.1095,97434,0
|
| 98 |
+
BUYW.US,D,20230131,000000,13.17,13.22,13.1,13.22,123542,0
|
| 99 |
+
BUYW.US,D,20230201,000000,13.23,13.32,13.15,13.31,40570,0
|
| 100 |
+
BUYW.US,D,20230202,000000,13.27,13.3,13.235,13.27,39010,0
|
| 101 |
+
BUYW.US,D,20230203,000000,13.24,13.3399,13.21,13.29,68250,0
|
| 102 |
+
BUYW.US,D,20230206,000000,13.25,13.25,13.17,13.25,24976,0
|
| 103 |
+
BUYW.US,D,20230207,000000,13.18,13.32,13.18,13.32,62884,0
|
| 104 |
+
BUYW.US,D,20230208,000000,13.32,13.32,13.25,13.27,33706,0
|
| 105 |
+
BUYW.US,D,20230209,000000,13.29,13.29,13.15,13.23,81704,0
|
| 106 |
+
BUYW.US,D,20230210,000000,13.18,13.22,13.15,13.22,14562,0
|
| 107 |
+
BUYW.US,D,20230213,000000,13.17,13.28,13.17,13.28,53993,0
|
| 108 |
+
BUYW.US,D,20230214,000000,13.2,13.29,13.2,13.29,79037,0
|
| 109 |
+
BUYW.US,D,20230215,000000,13.29,13.33,13.26,13.33,15212,0
|
| 110 |
+
BUYW.US,D,20230216,000000,13.32,13.34,13.2799,13.3,94834,0
|
| 111 |
+
BUYW.US,D,20230217,000000,13.1366,13.24,13.1366,13.24,36370,0
|
| 112 |
+
BUYW.US,D,20230221,000000,13.26,13.27,13.14,13.17,116075,0
|
| 113 |
+
BUYW.US,D,20230222,000000,13.12,13.19,13.12,13.18,252095,0
|
| 114 |
+
BUYW.US,D,20230223,000000,13.2,13.2,13.07,13.15,60789,0
|
| 115 |
+
BUYW.US,D,20230224,000000,13.09,13.16,13.09,13.14,42175,0
|
| 116 |
+
BUYW.US,D,20230227,000000,13.16,13.16,13.08,13.08,68411,0
|
| 117 |
+
BUYW.US,D,20230228,000000,13.07,13.15,13.07,13.12,41363,0
|
| 118 |
+
BUYW.US,D,20230301,000000,13.07,13.119,13.07,13.1,13739,0
|
| 119 |
+
BUYW.US,D,20230302,000000,13.1,13.18,13.07,13.18,41394,0
|
| 120 |
+
BUYW.US,D,20230303,000000,13.2,13.24,13.14,13.24,80270,0
|
| 121 |
+
BUYW.US,D,20230306,000000,13.26,13.26,13.21,13.23,29509,0
|
| 122 |
+
BUYW.US,D,20230307,000000,13.32,13.32,13.16,13.16,63204,0
|
| 123 |
+
BUYW.US,D,20230308,000000,13.12,13.18,13.12,13.18,54370,0
|
| 124 |
+
BUYW.US,D,20230309,000000,13.18,13.24,13.07,13.13,72072,0
|
| 125 |
+
BUYW.US,D,20230310,000000,13.1,13.1,12.88,12.92,32775,0
|
| 126 |
+
BUYW.US,D,20230313,000000,12.95,13.03,12.83,12.985,24206,0
|
| 127 |
+
BUYW.US,D,20230314,000000,13.06,13.14,13.05,13.14,50115,0
|
| 128 |
+
BUYW.US,D,20230315,000000,13.05,13.1,12.98,13.1,20954,0
|
| 129 |
+
BUYW.US,D,20230316,000000,13.06,13.17,13.0001,13.17,42954,0
|
| 130 |
+
BUYW.US,D,20230317,000000,13.0601,13.1,13.01,13.07,88157,0
|
| 131 |
+
BUYW.US,D,20230320,000000,13.01,13.1026,13,13.1,295065,0
|
| 132 |
+
BUYW.US,D,20230321,000000,13.145,13.19,13.101,13.18,42989,0
|
| 133 |
+
BUYW.US,D,20230322,000000,13.18,13.21,13.04,13.11,43965,0
|
| 134 |
+
BUYW.US,D,20230323,000000,13.1,13.1193,13.03,13.06,26424,0
|
| 135 |
+
BUYW.US,D,20230324,000000,12.98,13.08,12.95,13.08,76423,0
|
| 136 |
+
BUYW.US,D,20230327,000000,13.1,13.12,13.05,13.06,73092,0
|
| 137 |
+
BUYW.US,D,20230328,000000,13.06,13.1,13.03,13.1,39974,0
|
| 138 |
+
BUYW.US,D,20230329,000000,13.18,13.19,13.13,13.17,48924,0
|
| 139 |
+
BUYW.US,D,20230330,000000,13.18,13.24,13.15,13.24,87628,0
|
| 140 |
+
BUYW.US,D,20230331,000000,13.95,13.95,13.16,13.24,75444,0
|
| 141 |
+
BUYW.US,D,20230403,000000,13.27,13.27,13.2,13.26,25930,0
|
| 142 |
+
BUYW.US,D,20230404,000000,13.89,13.89,13.23,13.3,213859,0
|
| 143 |
+
BUYW.US,D,20230405,000000,13.34,13.34,13.1701,13.25,104175,0
|
| 144 |
+
BUYW.US,D,20230406,000000,13.2325,13.3,13.22,13.3,64620,0
|
| 145 |
+
BUYW.US,D,20230410,000000,13.35,13.65,13.21,13.22,51453,0
|
| 146 |
+
BUYW.US,D,20230411,000000,13.26,13.2985,13.25,13.29,36969,0
|
| 147 |
+
BUYW.US,D,20230412,000000,13.33,13.33,13.26,13.29,77922,0
|
| 148 |
+
BUYW.US,D,20230413,000000,13.3141,13.35,13.27,13.35,88945,0
|
| 149 |
+
BUYW.US,D,20230414,000000,13.3,13.36,13.26,13.36,70817,0
|
| 150 |
+
BUYW.US,D,20230417,000000,13.38,13.38,13.32,13.32,73516,0
|
| 151 |
+
BUYW.US,D,20230418,000000,13.375,13.4,13.31,13.4,72946,0
|
| 152 |
+
BUYW.US,D,20230419,000000,13.352,13.39,13.33,13.39,50981,0
|
| 153 |
+
BUYW.US,D,20230420,000000,13.32,13.32,13.24,13.24,32064,0
|
| 154 |
+
BUYW.US,D,20230421,000000,13.23,13.31,13.23,13.31,42098,0
|
| 155 |
+
BUYW.US,D,20230424,000000,13.32,13.33,13.27,13.32,45664,0
|
| 156 |
+
BUYW.US,D,20230425,000000,13.39,13.39,13.23,13.27,90851,0
|
| 157 |
+
BUYW.US,D,20230426,000000,13.36,13.36,13.22,13.22,100667,0
|
| 158 |
+
BUYW.US,D,20230427,000000,13.23,13.32,13.23,13.32,16937,0
|
| 159 |
+
BUYW.US,D,20230428,000000,13.26,13.34,13.26,13.29,34587,0
|
| 160 |
+
BUYW.US,D,20230501,000000,13.5,13.5,13.34,13.39,30449,0
|
| 161 |
+
BUYW.US,D,20230502,000000,13.36,13.36,13.28,13.32,75481,0
|
| 162 |
+
BUYW.US,D,20230503,000000,13.3345,13.35,13.26,13.35,66289,0
|
| 163 |
+
BUYW.US,D,20230504,000000,13.36,13.36,13.25,13.31,91527,0
|
| 164 |
+
BUYW.US,D,20230505,000000,13.48,13.48,13.3,13.3,88298,0
|
| 165 |
+
BUYW.US,D,20230508,000000,13.41,13.41,13.35,13.38,66476,0
|
| 166 |
+
BUYW.US,D,20230509,000000,13.39,13.39,13.314,13.36,88615,0
|
| 167 |
+
BUYW.US,D,20230510,000000,13.42,13.42,13.32,13.37,65620,0
|
| 168 |
+
BUYW.US,D,20230511,000000,13.32,13.41,13.32,13.41,68571,0
|
| 169 |
+
BUYW.US,D,20230512,000000,13.47,13.47,13.31,13.39,43077,0
|
| 170 |
+
BUYW.US,D,20230515,000000,13.47,13.47,13.36,13.44,175042,0
|
| 171 |
+
BUYW.US,D,20230516,000000,13.35,13.415,13.33,13.35,63403,0
|
| 172 |
+
BUYW.US,D,20230517,000000,13.36,13.39,13.36,13.38,71863,0
|
| 173 |
+
BUYW.US,D,20230518,000000,13.51,13.51,13.35,13.355,91103,0
|
| 174 |
+
BUYW.US,D,20230519,000000,13.37,13.43,13.36,13.42,64422,0
|
| 175 |
+
BUYW.US,D,20230522,000000,13.38,13.45,13.38,13.45,55028,0
|
| 176 |
+
BUYW.US,D,20230523,000000,13.4498,13.4498,13.39,13.42,54125,0
|
| 177 |
+
BUYW.US,D,20230524,000000,13.375,13.4,13.33,13.4,59390,0
|
| 178 |
+
BUYW.US,D,20230525,000000,13.3,13.34,13.28,13.34,98184,0
|
| 179 |
+
BUYW.US,D,20230526,000000,13.35,13.35,13.31,13.31,70920,0
|
| 180 |
+
BUYW.US,D,20230530,000000,13.26,13.3731,13.26,13.36,373947,0
|
| 181 |
+
BUYW.US,D,20230531,000000,13.36,13.36,13.31,13.31,59355,0
|
| 182 |
+
BUYW.US,D,20230601,000000,13.321,13.399,13.321,13.33,160113,0
|
| 183 |
+
BUYW.US,D,20230602,000000,13.47,13.47,13.39,13.45,89272,0
|
| 184 |
+
BUYW.US,D,20230605,000000,13.46,13.48,13.41,13.48,75638,0
|
| 185 |
+
BUYW.US,D,20230606,000000,13.49,13.49,13.4,13.48,174258,0
|
| 186 |
+
BUYW.US,D,20230607,000000,13.45,13.47,13.42,13.45,499285,0
|
| 187 |
+
BUYW.US,D,20230608,000000,13.57,13.57,13.4301,13.53,76730,0
|
| 188 |
+
BUYW.US,D,20230609,000000,13.5,13.5,13.42,13.48,210555,0
|
| 189 |
+
BUYW.US,D,20230612,000000,13.47,13.52,13.43,13.45,96305,0
|
| 190 |
+
BUYW.US,D,20230613,000000,13.46,13.53,13.44,13.53,54951,0
|
| 191 |
+
BUYW.US,D,20230614,000000,13.53,13.53,13.47,13.53,175139,0
|
| 192 |
+
BUYW.US,D,20230615,000000,13.47,13.56,13.47,13.54,67105,0
|
| 193 |
+
BUYW.US,D,20230616,000000,13.5,13.52,13.45,13.51,98562,0
|
| 194 |
+
BUYW.US,D,20230620,000000,13.64,13.64,13.47,13.54,63791,0
|
| 195 |
+
BUYW.US,D,20230621,000000,13.47,13.5499,13.47,13.54,85772,0
|
| 196 |
+
BUYW.US,D,20230622,000000,13.4862,13.4999,13.4199,13.49,83320,0
|
| 197 |
+
BUYW.US,D,20230623,000000,13.4,13.47,13.4,13.45,86213,0
|
| 198 |
+
BUYW.US,D,20230626,000000,13.4,13.4726,13.4,13.4,107530,0
|
| 199 |
+
BUYW.US,D,20230627,000000,13.39,13.46,13.38,13.46,139323,0
|
| 200 |
+
BUYW.US,D,20230628,000000,13.455,13.47,13.41,13.47,37830,0
|
| 201 |
+
BUYW.US,D,20230629,000000,13.53,13.53,13.42,13.51,47164,0
|
| 202 |
+
BUYW.US,D,20230630,000000,13.4601,13.51,13.45,13.5,115666,0
|
| 203 |
+
BUYW.US,D,20230703,000000,13.37,13.53,13.37,13.51,54092,0
|
| 204 |
+
BUYW.US,D,20230705,000000,13.45,13.52,13.45,13.51,56787,0
|
| 205 |
+
BUYW.US,D,20230706,000000,13.48,13.5,13.42,13.5,168252,0
|
| 206 |
+
BUYW.US,D,20230707,000000,13.38,13.5099,13.38,13.41,109451,0
|
| 207 |
+
BUYW.US,D,20230710,000000,13.36,13.51,13.36,13.5,67362,0
|
| 208 |
+
BUYW.US,D,20230711,000000,13.58,13.58,13.43,13.58,254330,0
|
| 209 |
+
BUYW.US,D,20230712,000000,13.42,13.56,13.42,13.55,64781,0
|
| 210 |
+
BUYW.US,D,20230713,000000,13.4,13.56,13.4,13.56,61140,0
|
| 211 |
+
BUYW.US,D,20230714,000000,13.68,13.68,13.53,13.58,103281,0
|
| 212 |
+
BUYW.US,D,20230717,000000,13.54,13.58,13.51,13.57,85877,0
|
| 213 |
+
BUYW.US,D,20230718,000000,13.55,13.58,13.492,13.58,387900,0
|
| 214 |
+
BUYW.US,D,20230719,000000,13.63,13.6585,13.5201,13.6,79221,0
|
| 215 |
+
BUYW.US,D,20230720,000000,13.48,13.5,13.44,13.49,45120,0
|
| 216 |
+
BUYW.US,D,20230721,000000,13.45,13.53,13.45,13.53,69548,0
|
| 217 |
+
BUYW.US,D,20230724,000000,13.49,13.52,13.4731,13.5,60800,0
|
| 218 |
+
BUYW.US,D,20230725,000000,13.5081,13.51,13.4151,13.51,54205,0
|
| 219 |
+
BUYW.US,D,20230726,000000,13.4673,13.51,13.45,13.49,72954,0
|
| 220 |
+
BUYW.US,D,20230727,000000,13.47,13.53,13.432,13.48,62341,0
|
| 221 |
+
BUYW.US,D,20230728,000000,13.51,13.52,13.4601,13.52,58019,0
|
| 222 |
+
BUYW.US,D,20230731,000000,13.41,13.529,13.41,13.52,63759,0
|
| 223 |
+
BUYW.US,D,20230801,000000,13.51,13.52,13.45,13.51,77091,0
|
| 224 |
+
BUYW.US,D,20230802,000000,13.41,13.49,13.41,13.45,84325,0
|
| 225 |
+
BUYW.US,D,20230803,000000,13.37,13.48,13.37,13.48,42937,0
|
| 226 |
+
BUYW.US,D,20230804,000000,13.55,13.55,13.4217,13.48,71731,0
|
| 227 |
+
BUYW.US,D,20230807,000000,13.52,13.52,13.4001,13.44,117614,0
|
| 228 |
+
BUYW.US,D,20230808,000000,13.425,13.485,13.39,13.46,75860,0
|
| 229 |
+
BUYW.US,D,20230809,000000,13.41,13.48,13.41,13.47,100384,0
|
| 230 |
+
BUYW.US,D,20230810,000000,13.33,13.51,13.33,13.5,192783,0
|
| 231 |
+
BUYW.US,D,20230811,000000,13.47,13.49,13.42,13.48,77679,0
|
| 232 |
+
BUYW.US,D,20230814,000000,14.695,14.695,13.43,13.5,71526,0
|
| 233 |
+
BUYW.US,D,20230815,000000,13.4,13.49,13.4,13.49,127643,0
|
| 234 |
+
BUYW.US,D,20230816,000000,13.77,13.77,13.4201,13.46,113408,0
|
| 235 |
+
BUYW.US,D,20230817,000000,13.48,13.48,13.4,13.4,73911,0
|
| 236 |
+
BUYW.US,D,20230818,000000,13.3701,13.46,13.37,13.45,91048,0
|
| 237 |
+
BUYW.US,D,20230821,000000,13.4,13.47,13.38,13.47,43741,0
|
| 238 |
+
BUYW.US,D,20230822,000000,13.42,13.46,13.4135,13.45,106329,0
|
| 239 |
+
BUYW.US,D,20230823,000000,13.48,13.5,13.45,13.49,75056,0
|
| 240 |
+
BUYW.US,D,20230824,000000,13.42,13.42,13.35,13.42,72689,0
|
| 241 |
+
BUYW.US,D,20230825,000000,13.39,13.42,13.36,13.41,19758,0
|
| 242 |
+
BUYW.US,D,20230828,000000,13.47,13.47,13.39,13.45,60092,0
|
| 243 |
+
BUYW.US,D,20230829,000000,13.4507,13.49,13.4001,13.49,84990,0
|
| 244 |
+
BUYW.US,D,20230830,000000,13.38,13.49,13.38,13.49,75745,0
|
| 245 |
+
BUYW.US,D,20230831,000000,13.45,13.49,13.44,13.48,70729,0
|
| 246 |
+
BUYW.US,D,20230901,000000,13.47,13.51,13.4535,13.51,44338,0
|
| 247 |
+
BUYW.US,D,20230905,000000,13.46,13.49,13.42,13.42,80935,0
|
| 248 |
+
BUYW.US,D,20230906,000000,13.36,13.5,13.36,13.49,70361,0
|
| 249 |
+
BUYW.US,D,20230907,000000,13.4354,13.48,13.4233,13.47,51508,0
|
| 250 |
+
BUYW.US,D,20230908,000000,13.4799,13.48,13.44,13.48,24783,0
|
| 251 |
+
BUYW.US,D,20230911,000000,13.4719,13.51,13.44,13.5,85698,0
|
| 252 |
+
BUYW.US,D,20230912,000000,13.453,13.51,13.45,13.51,56893,0
|
| 253 |
+
BUYW.US,D,20230913,000000,13.44,13.5,13.44,13.48,65155,0
|
| 254 |
+
BUYW.US,D,20230914,000000,13.51,13.52,13.48,13.48,65184,0
|
| 255 |
+
BUYW.US,D,20230915,000000,13.46,13.495,13.44,13.44,93274,0
|
| 256 |
+
BUYW.US,D,20230918,000000,13.45,13.5,13.45,13.5,61225,0
|
| 257 |
+
BUYW.US,D,20230919,000000,13.44,13.49,13.43,13.49,53042,0
|
| 258 |
+
BUYW.US,D,20230920,000000,13.46,13.52,13.43,13.45,83142,0
|
| 259 |
+
BUYW.US,D,20230921,000000,13.3341,13.38,13.32,13.36,112256,0
|
| 260 |
+
BUYW.US,D,20230922,000000,13.305,13.36,13.305,13.35,65359,0
|
| 261 |
+
BUYW.US,D,20230925,000000,13.3001,13.36,13.3001,13.36,71464,0
|
| 262 |
+
BUYW.US,D,20230926,000000,13.35,13.36,13.03,13.34,102481,0
|
| 263 |
+
BUYW.US,D,20230927,000000,13.345,13.345,13.26,13.3,88649,0
|
| 264 |
+
BUYW.US,D,20230928,000000,13.35,13.38,13.3,13.38,58619,0
|
| 265 |
+
BUYW.US,D,20230929,000000,13.32,13.41,13.29,13.3,64424,0
|
| 266 |
+
BUYW.US,D,20231002,000000,13.35,13.36,13.25,13.31,93338,0
|
| 267 |
+
BUYW.US,D,20231003,000000,13.34,13.34,13.22,13.29,135389,0
|
| 268 |
+
BUYW.US,D,20231004,000000,13.265,13.3,13.2301,13.3,221278,0
|
| 269 |
+
BUYW.US,D,20231005,000000,13.22,13.29,13.22,13.28,108327,0
|
| 270 |
+
BUYW.US,D,20231006,000000,13.34,13.37,13.28,13.37,80936,0
|
| 271 |
+
BUYW.US,D,20231009,000000,13.32,13.38,13.3025,13.32,139579,0
|
| 272 |
+
BUYW.US,D,20231010,000000,13.42,13.42,13.355,13.41,76226,0
|
| 273 |
+
BUYW.US,D,20231011,000000,13.375,13.4398,13.35,13.41,140692,0
|
| 274 |
+
BUYW.US,D,20231012,000000,13.45,13.45,13.33,13.33,123304,0
|
| 275 |
+
BUYW.US,D,20231013,000000,13.44,13.44,13.27,13.35,182310,0
|
| 276 |
+
BUYW.US,D,20231016,000000,13.301,13.38,13.301,13.38,131763,0
|
| 277 |
+
BUYW.US,D,20231017,000000,13.41,13.41,13.36,13.39,170023,0
|
| 278 |
+
BUYW.US,D,20231018,000000,13.37,13.4,13.32,13.37,129318,0
|
| 279 |
+
BUYW.US,D,20231019,000000,13.33,13.33,13.19,13.23,89561,0
|
| 280 |
+
BUYW.US,D,20231020,000000,13.2144,13.2331,13.16,13.19,73439,0
|
| 281 |
+
BUYW.US,D,20231023,000000,13.1501,13.2247,13.1501,13.21,121992,0
|
| 282 |
+
BUYW.US,D,20231024,000000,13.21,13.24,13.21,13.24,80663,0
|
| 283 |
+
BUYW.US,D,20231025,000000,13.24,13.24,13.1571,13.19,53849,0
|
| 284 |
+
BUYW.US,D,20231026,000000,13.175,13.2,13.15,13.19,97851,0
|
| 285 |
+
BUYW.US,D,20231027,000000,13.23,13.23,13.15,13.19,359987,0
|
| 286 |
+
BUYW.US,D,20231030,000000,13.2,13.22,13.1456,13.22,322449,0
|
| 287 |
+
BUYW.US,D,20231031,000000,13.24,13.26,13.185,13.24,71020,0
|
| 288 |
+
BUYW.US,D,20231101,000000,13.2229,13.3,13.2229,13.3,126282,0
|
| 289 |
+
BUYW.US,D,20231102,000000,13.35,13.35,13.3,13.34,217983,0
|
| 290 |
+
BUYW.US,D,20231103,000000,13.29,13.4083,13.29,13.36,174747,0
|
| 291 |
+
BUYW.US,D,20231106,000000,13.34,13.36,13.31,13.36,164195,0
|
| 292 |
+
BUYW.US,D,20231107,000000,13.31,13.35,13.31,13.35,79074,0
|
| 293 |
+
BUYW.US,D,20231108,000000,13.34,13.36,13.32,13.36,152184,0
|
| 294 |
+
BUYW.US,D,20231109,000000,13.34,13.35,13.28,13.28,137161,0
|
| 295 |
+
BUYW.US,D,20231110,000000,13.31,13.36,13.3,13.35,404783,0
|
| 296 |
+
BUYW.US,D,20231113,000000,13.34,13.35,13.31,13.33,175441,0
|
| 297 |
+
BUYW.US,D,20231114,000000,13.44,13.47,13.39,13.47,128044,0
|
| 298 |
+
BUYW.US,D,20231115,000000,13.43,13.47,13.42,13.45,245661,0
|
| 299 |
+
BUYW.US,D,20231116,000000,13.43,13.45,13.4,13.45,83079,0
|
| 300 |
+
BUYW.US,D,20231117,000000,13.42,13.47,13.41,13.47,133088,0
|
| 301 |
+
BUYW.US,D,20231120,000000,13.4372,13.49,13.42,13.49,194657,0
|
| 302 |
+
BUYW.US,D,20231121,000000,13.39,13.44,13.3735,13.44,145426,0
|
| 303 |
+
BUYW.US,D,20231122,000000,13.39,13.43,13.36,13.43,157797,0
|
| 304 |
+
BUYW.US,D,20231124,000000,13.375,13.43,13.375,13.42,59689,0
|
| 305 |
+
BUYW.US,D,20231127,000000,13.41,13.41,13.37,13.41,127610,0
|
| 306 |
+
BUYW.US,D,20231128,000000,13.41,13.44,13.3829,13.43,91003,0
|
| 307 |
+
BUYW.US,D,20231129,000000,13.44,13.44,13.3936,13.44,163126,0
|
| 308 |
+
BUYW.US,D,20231130,000000,13.3984,13.44,13.39,13.44,93752,0
|
| 309 |
+
BUYW.US,D,20231201,000000,13.42,13.4499,13.39,13.42,101570,0
|
| 310 |
+
BUYW.US,D,20231204,000000,13.43,13.46,13.4,13.46,146841,0
|
| 311 |
+
BUYW.US,D,20231205,000000,13.44,13.44,13.41,13.43,114823,0
|
| 312 |
+
BUYW.US,D,20231206,000000,13.42,13.43,13.39,13.43,170677,0
|
| 313 |
+
BUYW.US,D,20231207,000000,13.38,13.45,13.38,13.42,205788,0
|
| 314 |
+
BUYW.US,D,20231208,000000,13.41,13.43,13.4,13.43,40137,0
|
| 315 |
+
BUYW.US,D,20231211,000000,13.4,13.43,13.39,13.41,141528,0
|
| 316 |
+
BUYW.US,D,20231212,000000,13.41,13.44,13.4,13.41,119945,0
|
| 317 |
+
BUYW.US,D,20231213,000000,13.41,13.44,13.4,13.44,152985,0
|
| 318 |
+
BUYW.US,D,20231214,000000,13.45,13.47,13.42,13.47,84973,0
|
| 319 |
+
BUYW.US,D,20231215,000000,13.43,13.43,13.39,13.39,241424,0
|
| 320 |
+
BUYW.US,D,20231218,000000,13.46,13.51,13.4,13.48,291380,0
|
| 321 |
+
BUYW.US,D,20231219,000000,13.44,13.49,13.44,13.49,77783,0
|
| 322 |
+
BUYW.US,D,20231220,000000,13.5,13.5,13.4,13.43,128589,0
|
| 323 |
+
BUYW.US,D,20231221,000000,13.35,13.46,13.35,13.36,500955,0
|
| 324 |
+
BUYW.US,D,20231222,000000,13.38,13.42,13.38,13.42,116861,0
|
| 325 |
+
BUYW.US,D,20231226,000000,13.39,13.43,13.39,13.43,104254,0
|
| 326 |
+
BUYW.US,D,20231227,000000,13.4334,13.45,13.4009,13.45,1021172,0
|
| 327 |
+
BUYW.US,D,20231228,000000,13.42,13.5,13.42,13.48,323115,0
|
| 328 |
+
BUYW.US,D,20231229,000000,13.57,13.575,13.4105,13.48,135992,0
|
| 329 |
+
BUYW.US,D,20240102,000000,13.48,13.48,13.37,13.48,333170,0
|
| 330 |
+
BUYW.US,D,20240103,000000,13.39,13.39,13.34,13.36,117621,0
|
| 331 |
+
BUYW.US,D,20240104,000000,13.35,13.375,13.34,13.36,103501,0
|
| 332 |
+
BUYW.US,D,20240105,000000,13.34,13.4,13.34,13.35,88601,0
|
| 333 |
+
BUYW.US,D,20240108,000000,13.39,13.49,13.3601,13.49,195554,0
|
| 334 |
+
BUYW.US,D,20240109,000000,13.46,13.48,13.42,13.48,75232,0
|
| 335 |
+
BUYW.US,D,20240110,000000,13.445,13.48,13.43,13.47,176480,0
|
| 336 |
+
BUYW.US,D,20240111,000000,13.44,13.47,13.4,13.47,142721,0
|
| 337 |
+
BUYW.US,D,20240112,000000,13.45,13.5,13.44,13.49,214169,0
|
| 338 |
+
BUYW.US,D,20240116,000000,13.47,13.47,13.42,13.46,319961,0
|
| 339 |
+
BUYW.US,D,20240117,000000,13.43,13.43,13.36,13.43,180693,0
|
| 340 |
+
BUYW.US,D,20240118,000000,13.44,13.47,13.395,13.47,114767,0
|
| 341 |
+
BUYW.US,D,20240119,000000,13.48,13.53,13.43,13.53,100702,0
|
| 342 |
+
BUYW.US,D,20240122,000000,13.47,13.57,13.47,13.56,128266,0
|
| 343 |
+
BUYW.US,D,20240123,000000,13.55,13.56,13.52,13.56,122644,0
|
| 344 |
+
BUYW.US,D,20240124,000000,13.58,13.585,13.53,13.56,89951,0
|
| 345 |
+
BUYW.US,D,20240125,000000,13.51,13.52,13.4825,13.52,85740,0
|
| 346 |
+
BUYW.US,D,20240126,000000,13.5051,13.51,13.46,13.51,239309,0
|
| 347 |
+
BUYW.US,D,20240129,000000,13.4674,13.54,13.465,13.54,330743,0
|
| 348 |
+
BUYW.US,D,20240130,000000,13.55,13.55,13.47,13.51,161299,0
|
| 349 |
+
BUYW.US,D,20240131,000000,13.44,13.51,13.4,13.4,93004,0
|
| 350 |
+
BUYW.US,D,20240201,000000,13.49,13.5,13.4,13.5,257158,0
|
| 351 |
+
BUYW.US,D,20240202,000000,13.36,13.49,13.36,13.49,85098,0
|
| 352 |
+
BUYW.US,D,20240205,000000,13.4403,13.48,13.41,13.43,123418,0
|
| 353 |
+
BUYW.US,D,20240206,000000,13.42,13.481,13.42,13.44,140693,0
|
| 354 |
+
BUYW.US,D,20240207,000000,13.4227,13.49,13.42,13.49,83773,0
|
| 355 |
+
BUYW.US,D,20240208,000000,13.41,13.49,13.41,13.45,43439,0
|
| 356 |
+
BUYW.US,D,20240209,000000,13.55,13.55,13.475,13.52,64517,0
|
| 357 |
+
BUYW.US,D,20240212,000000,13.47,13.57,13.47,13.57,346177,0
|
| 358 |
+
BUYW.US,D,20240213,000000,13.45,13.465,13.39,13.46,224363,0
|
| 359 |
+
BUYW.US,D,20240214,000000,13.42,13.54,13.42,13.54,84511,0
|
| 360 |
+
BUYW.US,D,20240215,000000,13.48,13.57,13.48,13.51,114596,0
|
| 361 |
+
BUYW.US,D,20240216,000000,13.55,13.56,13.5,13.56,208011,0
|
| 362 |
+
BUYW.US,D,20240220,000000,13.52,13.54,13.49,13.54,192850,0
|
| 363 |
+
BUYW.US,D,20240221,000000,13.56,13.56,13.49,13.55,256113,0
|
| 364 |
+
BUYW.US,D,20240222,000000,13.5,13.53,13.4813,13.52,127155,0
|
| 365 |
+
BUYW.US,D,20240223,000000,13.5,13.54,13.5,13.54,69277,0
|
| 366 |
+
BUYW.US,D,20240226,000000,13.51,13.535,13.48,13.48,70390,0
|
| 367 |
+
BUYW.US,D,20240227,000000,13.58,13.58,13.52,13.57,99122,0
|
| 368 |
+
BUYW.US,D,20240228,000000,13.48,13.545,13.48,13.52,86258,0
|
| 369 |
+
BUYW.US,D,20240229,000000,13.56,13.6,13.545,13.59,128339,0
|
| 370 |
+
BUYW.US,D,20240301,000000,13.56,13.59,13.54,13.59,111841,0
|
| 371 |
+
BUYW.US,D,20240304,000000,13.54,13.6,13.54,13.55,107267,0
|
| 372 |
+
BUYW.US,D,20240305,000000,13.55,13.6,13.54,13.6,90342,0
|
| 373 |
+
BUYW.US,D,20240306,000000,13.53,13.61,13.53,13.6,139675,0
|
| 374 |
+
BUYW.US,D,20240307,000000,13.62,13.63,13.59,13.59,129570,0
|
| 375 |
+
BUYW.US,D,20240308,000000,13.57,13.64,13.57,13.6,97080,0
|
| 376 |
+
BUYW.US,D,20240311,000000,13.57,13.61,13.57,13.59,74126,0
|
| 377 |
+
BUYW.US,D,20240312,000000,13.53,13.61,13.53,13.57,242409,0
|
| 378 |
+
BUYW.US,D,20240313,000000,13.56,13.62,13.56,13.62,84659,0
|
| 379 |
+
BUYW.US,D,20240314,000000,13.5701,13.59,13.55,13.59,151931,0
|
| 380 |
+
BUYW.US,D,20240315,000000,13.52,13.57,13.52,13.57,69325,0
|
| 381 |
+
BUYW.US,D,20240318,000000,13.61,13.61,13.52,13.52,142935,0
|
| 382 |
+
BUYW.US,D,20240319,000000,13.63,13.64,13.57,13.62,119631,0
|
| 383 |
+
BUYW.US,D,20240320,000000,13.58,13.68,13.58,13.68,110490,0
|
| 384 |
+
BUYW.US,D,20240321,000000,13.64,13.661,13.58,13.62,122431,0
|
| 385 |
+
BUYW.US,D,20240322,000000,13.6091,13.6091,13.58,13.59,57351,0
|
| 386 |
+
BUYW.US,D,20240325,000000,13.6,13.61,13.58,13.6,284105,0
|
| 387 |
+
BUYW.US,D,20240326,000000,13.61,13.62,13.56,13.6,99641,0
|
| 388 |
+
BUYW.US,D,20240327,000000,13.65,13.7,13.59,13.7,385114,0
|
| 389 |
+
BUYW.US,D,20240328,000000,13.628,13.67,13.62,13.67,206293,0
|
| 390 |
+
BUYW.US,D,20240401,000000,13.67,13.85,13.5901,13.67,138311,0
|
| 391 |
+
BUYW.US,D,20240402,000000,13.62,13.88,13.58,13.61,83735,0
|
| 392 |
+
BUYW.US,D,20240403,000000,13.6,13.62,13.57,13.62,190160,0
|
| 393 |
+
BUYW.US,D,20240404,000000,13.61,13.68,13.55,13.6,153853,0
|
| 394 |
+
BUYW.US,D,20240405,000000,13.53,13.62,13.53,13.62,802947,0
|
| 395 |
+
BUYW.US,D,20240408,000000,13.59,13.62,13.585,13.62,69735,0
|
| 396 |
+
BUYW.US,D,20240409,000000,13.58,13.65,13.58,13.63,107154,0
|
| 397 |
+
BUYW.US,D,20240410,000000,13.62,13.62,13.51,13.52,513128,0
|
| 398 |
+
BUYW.US,D,20240411,000000,13.59,13.59,13.53,13.58,114557,0
|
| 399 |
+
BUYW.US,D,20240412,000000,13.61,13.61,13.47,13.52,134924,0
|
| 400 |
+
BUYW.US,D,20240415,000000,13.48,13.62,13.41,13.43,418607,0
|
| 401 |
+
BUYW.US,D,20240416,000000,13.5,13.5,13.405,13.48,265304,0
|
| 402 |
+
BUYW.US,D,20240417,000000,13.47,13.4936,13.4,13.46,299930,0
|
| 403 |
+
BUYW.US,D,20240418,000000,13.42,13.4918,13.42,13.47,207856,0
|
| 404 |
+
BUYW.US,D,20240419,000000,13.44,13.484,13.39,13.48,167840,0
|
| 405 |
+
BUYW.US,D,20240422,000000,13.53,13.56,13.49,13.56,87185,0
|
| 406 |
+
BUYW.US,D,20240423,000000,13.49,13.59,13.49,13.57,137947,0
|
| 407 |
+
BUYW.US,D,20240424,000000,13.53,13.56,13.5,13.56,86775,0
|
| 408 |
+
BUYW.US,D,20240425,000000,13.51,13.54,13.4509,13.54,68832,0
|
| 409 |
+
BUYW.US,D,20240426,000000,13.52,13.561,13.5001,13.56,116800,0
|
| 410 |
+
BUYW.US,D,20240429,000000,13.6,13.6,13.53,13.59,104854,0
|
| 411 |
+
BUYW.US,D,20240430,000000,13.58,13.58,13.5101,13.55,172946,0
|
| 412 |
+
BUYW.US,D,20240501,000000,13.56,13.605,13.5201,13.6,85634,0
|
| 413 |
+
BUYW.US,D,20240502,000000,13.63,13.7,13.6001,13.7,194430,0
|
| 414 |
+
BUYW.US,D,20240503,000000,13.7,13.7,13.63,13.67,101505,0
|
| 415 |
+
BUYW.US,D,20240506,000000,13.73,13.73,13.67,13.7,102918,0
|
| 416 |
+
BUYW.US,D,20240507,000000,13.68,13.73,13.67,13.73,44394,0
|
| 417 |
+
BUYW.US,D,20240508,000000,13.72,13.72,13.67,13.72,141222,0
|
| 418 |
+
BUYW.US,D,20240509,000000,13.6918,13.75,13.68,13.75,55505,0
|
| 419 |
+
BUYW.US,D,20240510,000000,13.75,13.7599,13.7,13.74,82455,0
|
| 420 |
+
BUYW.US,D,20240513,000000,13.735,13.77,13.7201,13.75,133212,0
|
| 421 |
+
BUYW.US,D,20240514,000000,13.76,13.78,13.73,13.77,140932,0
|
| 422 |
+
BUYW.US,D,20240515,000000,13.76,13.82,13.76,13.82,109131,0
|
| 423 |
+
BUYW.US,D,20240516,000000,13.8015,13.82,13.79,13.8,87251,0
|
| 424 |
+
BUYW.US,D,20240517,000000,13.78,13.81,13.77,13.77,80475,0
|
| 425 |
+
BUYW.US,D,20240520,000000,13.7996,13.84,13.7996,13.8,111842,0
|
| 426 |
+
BUYW.US,D,20240521,000000,13.8,13.84,13.8,13.84,51957,0
|
| 427 |
+
BUYW.US,D,20240522,000000,13.85,13.85,13.8,13.83,123255,0
|
| 428 |
+
BUYW.US,D,20240523,000000,13.71,13.745,13.69,13.69,121457,0
|
| 429 |
+
BUYW.US,D,20240524,000000,13.69,13.76,13.69,13.75,80559,0
|
| 430 |
+
BUYW.US,D,20240528,000000,13.74,13.755,13.71,13.73,104528,0
|
| 431 |
+
BUYW.US,D,20240529,000000,13.69,13.71,13.68,13.7,161369,0
|
| 432 |
+
BUYW.US,D,20240530,000000,13.7,13.76,13.693,13.76,198186,0
|
| 433 |
+
BUYW.US,D,20240531,000000,13.71,13.74,13.7,13.74,72194,0
|
| 434 |
+
BUYW.US,D,20240603,000000,13.72,13.75,13.7,13.74,63173,0
|
| 435 |
+
BUYW.US,D,20240604,000000,13.77,13.77,13.705,13.77,94578,0
|
| 436 |
+
BUYW.US,D,20240605,000000,13.75,13.8,13.735,13.77,116159,0
|
| 437 |
+
BUYW.US,D,20240606,000000,13.7,13.76,13.7,13.75,158275,0
|
| 438 |
+
BUYW.US,D,20240607,000000,13.7,13.75,13.7,13.75,231752,0
|
| 439 |
+
BUYW.US,D,20240610,000000,13.77,13.77,13.728,13.77,150582,0
|
| 440 |
+
BUYW.US,D,20240611,000000,13.74,13.77,13.7268,13.75,85851,0
|
| 441 |
+
BUYW.US,D,20240612,000000,13.7747,13.79,13.74,13.74,96552,0
|
| 442 |
+
BUYW.US,D,20240613,000000,13.84,13.84,13.7706,13.8,172458,0
|
| 443 |
+
BUYW.US,D,20240614,000000,13.79,13.8,13.76,13.8,113051,0
|
| 444 |
+
BUYW.US,D,20240617,000000,13.752,13.8,13.752,13.78,85214,0
|
| 445 |
+
BUYW.US,D,20240618,000000,13.76,13.8,13.76,13.79,318835,0
|
| 446 |
+
BUYW.US,D,20240620,000000,13.73,13.74,13.69,13.71,252823,0
|
| 447 |
+
BUYW.US,D,20240621,000000,13.6711,13.71,13.66,13.67,80974,0
|
| 448 |
+
BUYW.US,D,20240624,000000,13.7012,13.74,13.69,13.71,64352,0
|
| 449 |
+
BUYW.US,D,20240625,000000,13.74,13.79,13.69,13.76,447273,0
|
| 450 |
+
BUYW.US,D,20240626,000000,13.68,13.75,13.68,13.75,132178,0
|
| 451 |
+
BUYW.US,D,20240627,000000,13.73,13.75,13.71,13.75,82682,0
|
| 452 |
+
BUYW.US,D,20240628,000000,13.76,13.77,13.7,13.72,72964,0
|
| 453 |
+
BUYW.US,D,20240701,000000,13.56,13.74,13.56,13.73,107357,0
|
| 454 |
+
BUYW.US,D,20240702,000000,13.7275,13.76,13.72,13.76,84021,0
|
| 455 |
+
BUYW.US,D,20240703,000000,13.745,13.79,13.73,13.79,89744,0
|
| 456 |
+
BUYW.US,D,20240705,000000,13.82,13.82,13.76,13.76,79043,0
|
| 457 |
+
BUYW.US,D,20240708,000000,13.795,13.8,13.75,13.79,81631,0
|
| 458 |
+
BUYW.US,D,20240709,000000,13.73,13.8099,13.73,13.8,119363,0
|
| 459 |
+
BUYW.US,D,20240710,000000,13.79,13.83,13.7801,13.83,68564,0
|
| 460 |
+
BUYW.US,D,20240711,000000,13.81,13.83,13.77,13.83,74617,0
|
| 461 |
+
BUYW.US,D,20240712,000000,13.8,13.84,13.8,13.84,47344,0
|
| 462 |
+
BUYW.US,D,20240715,000000,13.86,13.86,13.78,13.82,123740,0
|
| 463 |
+
BUYW.US,D,20240716,000000,13.86,13.86,13.8,13.84,87392,0
|
| 464 |
+
BUYW.US,D,20240717,000000,13.84,13.8499,13.7624,13.8,87562,0
|
| 465 |
+
BUYW.US,D,20240718,000000,13.81,13.8258,13.76,13.81,140247,0
|
| 466 |
+
BUYW.US,D,20240719,000000,13.81,13.81,13.75,13.79,32391,0
|
| 467 |
+
BUYW.US,D,20240722,000000,13.73,13.84,13.73,13.84,193068,0
|
| 468 |
+
BUYW.US,D,20240723,000000,13.795,13.82,13.78,13.8,227578,0
|
| 469 |
+
BUYW.US,D,20240724,000000,13.78,13.8099,13.73,13.8,79193,0
|
| 470 |
+
BUYW.US,D,20240725,000000,13.66,13.71,13.6353,13.67,223743,0
|
| 471 |
+
BUYW.US,D,20240726,000000,13.68,13.72,13.68,13.72,343608,0
|
| 472 |
+
BUYW.US,D,20240729,000000,13.46,13.77,13.45,13.72,118912,0
|
| 473 |
+
BUYW.US,D,20240730,000000,13.7,13.76,13.68,13.71,108805,0
|
| 474 |
+
BUYW.US,D,20240731,000000,13.7028,13.79,13.7028,13.78,98245,0
|
| 475 |
+
BUYW.US,D,20240801,000000,13.81,13.81,13.69,13.73,119842,0
|
| 476 |
+
BUYW.US,D,20240802,000000,13.6877,13.6877,13.6,13.66,216423,0
|
| 477 |
+
BUYW.US,D,20240805,000000,13.406,13.573,13.3201,13.51,193721,0
|
| 478 |
+
BUYW.US,D,20240806,000000,13.44,13.6774,13.44,13.62,109545,0
|
| 479 |
+
BUYW.US,D,20240807,000000,13.59,13.69,13.52,13.56,139527,0
|
| 480 |
+
BUYW.US,D,20240808,000000,13.58,13.71,13.58,13.71,109206,0
|
| 481 |
+
BUYW.US,D,20240809,000000,13.67,13.74,13.67,13.74,153399,0
|
| 482 |
+
BUYW.US,D,20240812,000000,13.74,13.77,13.72,13.76,56439,0
|
| 483 |
+
BUYW.US,D,20240813,000000,13.78,13.83,13.7601,13.83,75025,0
|
| 484 |
+
BUYW.US,D,20240814,000000,13.79,13.86,13.79,13.85,160810,0
|
| 485 |
+
BUYW.US,D,20240815,000000,13.84,13.9,13.8263,13.9,92818,0
|
| 486 |
+
BUYW.US,D,20240816,000000,13.8599,13.91,13.85,13.91,303599,0
|
| 487 |
+
BUYW.US,D,20240819,000000,13.85,13.93,13.85,13.92,60224,0
|
| 488 |
+
BUYW.US,D,20240820,000000,13.89,13.94,13.8601,13.88,135953,0
|
| 489 |
+
BUYW.US,D,20240821,000000,13.95,13.95,13.8915,13.93,104650,0
|
| 490 |
+
BUYW.US,D,20240822,000000,13.88,13.88,13.79,13.82,51624,0
|
| 491 |
+
BUYW.US,D,20240823,000000,13.82,13.87,13.82,13.87,129226,0
|
| 492 |
+
BUYW.US,D,20240826,000000,13.89,13.89,13.82,13.89,138564,0
|
| 493 |
+
BUYW.US,D,20240827,000000,13.85,13.87,13.8289,13.86,141500,0
|
| 494 |
+
BUYW.US,D,20240828,000000,13.87,13.87,13.81,13.85,102414,0
|
| 495 |
+
BUYW.US,D,20240829,000000,13.83,13.88,13.82,13.87,105078,0
|
| 496 |
+
BUYW.US,D,20240830,000000,13.84,13.89,13.82,13.85,188578,0
|
| 497 |
+
BUYW.US,D,20240903,000000,13.89,13.89,13.79,13.81,186441,0
|
| 498 |
+
BUYW.US,D,20240904,000000,13.77,13.83,13.77,13.83,124280,0
|
| 499 |
+
BUYW.US,D,20240905,000000,13.79,13.83,13.78,13.83,307646,0
|
| 500 |
+
BUYW.US,D,20240906,000000,13.8,13.8,13.72,13.76,115865,0
|
| 501 |
+
BUYW.US,D,20240909,000000,13.74,13.83,13.74,13.83,71721,0
|
| 502 |
+
BUYW.US,D,20240910,000000,13.8,13.83,13.78,13.81,56927,0
|
| 503 |
+
BUYW.US,D,20240911,000000,13.84,13.88,13.7625,13.88,100126,0
|
| 504 |
+
BUYW.US,D,20240912,000000,13.8401,13.91,13.8401,13.91,200128,0
|
| 505 |
+
BUYW.US,D,20240913,000000,13.84,13.93,13.84,13.92,214002,0
|
| 506 |
+
BUYW.US,D,20240916,000000,13.93,13.93,13.87,13.89,196591,0
|
| 507 |
+
BUYW.US,D,20240917,000000,13.92,13.92,13.88,13.92,122980,0
|
| 508 |
+
BUYW.US,D,20240918,000000,13.94,13.94,13.8701,13.93,130618,0
|
| 509 |
+
BUYW.US,D,20240919,000000,13.89,13.9087,13.8422,13.89,126547,0
|
| 510 |
+
BUYW.US,D,20240920,000000,13.9,13.9,13.84,13.87,143861,0
|
| 511 |
+
BUYW.US,D,20240923,000000,13.84,13.93,13.84,13.86,164444,0
|
| 512 |
+
BUYW.US,D,20240924,000000,13.885,13.9124,13.8601,13.91,150141,0
|
| 513 |
+
BUYW.US,D,20240925,000000,13.88,13.96,13.88,13.93,601626,0
|
| 514 |
+
BUYW.US,D,20240926,000000,13.94,13.94,13.88,13.93,144681,0
|
| 515 |
+
BUYW.US,D,20240927,000000,13.93,13.93,13.9,13.93,65958,0
|
| 516 |
+
BUYW.US,D,20240930,000000,13.89,13.94,13.881,13.94,230591,0
|
| 517 |
+
BUYW.US,D,20241001,000000,13.9,13.92,13.8709,13.91,172460,0
|
| 518 |
+
BUYW.US,D,20241002,000000,13.9,13.92,13.8687,13.92,206350,0
|
| 519 |
+
BUYW.US,D,20241003,000000,13.86,13.91,13.86,13.91,203595,0
|
| 520 |
+
BUYW.US,D,20241004,000000,13.94,13.94,13.879,13.94,128085,0
|
| 521 |
+
BUYW.US,D,20241007,000000,13.88,13.92,13.88,13.9,132288,0
|
| 522 |
+
BUYW.US,D,20241008,000000,13.91,13.93,13.8829,13.9,269058,0
|
| 523 |
+
BUYW.US,D,20241009,000000,13.92,13.95,13.88,13.95,215288,0
|
| 524 |
+
BUYW.US,D,20241010,000000,13.96,13.96,13.9,13.94,213841,0
|
| 525 |
+
BUYW.US,D,20241011,000000,13.94,13.95,13.92,13.95,523622,0
|
| 526 |
+
BUYW.US,D,20241014,000000,13.99,13.99,13.94,13.97,128529,0
|
| 527 |
+
BUYW.US,D,20241015,000000,14,14,13.91,13.91,119360,0
|
| 528 |
+
BUYW.US,D,20241016,000000,13.98,13.98,13.92,13.94,133669,0
|
| 529 |
+
BUYW.US,D,20241017,000000,13.92,13.99,13.92,13.97,328912,0
|
| 530 |
+
BUYW.US,D,20241018,000000,13.95,13.98,13.95,13.98,197154,0
|
| 531 |
+
BUYW.US,D,20241021,000000,13.98,13.99,13.96,13.98,92635,0
|
| 532 |
+
BUYW.US,D,20241022,000000,13.97,13.99,13.954,13.99,85715,0
|
| 533 |
+
BUYW.US,D,20241023,000000,13.98,13.98,13.93,13.97,235013,0
|
| 534 |
+
BUYW.US,D,20241024,000000,13.94,13.94,13.88,13.88,80719,0
|
| 535 |
+
BUYW.US,D,20241025,000000,13.9,13.935,13.88,13.92,144378,0
|
| 536 |
+
BUYW.US,D,20241028,000000,13.94,13.94,13.9,13.93,79386,0
|
| 537 |
+
BUYW.US,D,20241029,000000,13.93,13.94,13.8985,13.91,196565,0
|
| 538 |
+
BUYW.US,D,20241030,000000,13.88,13.94,13.88,13.93,192987,0
|
| 539 |
+
BUYW.US,D,20241031,000000,13.885,13.8979,13.865,13.87,187896,0
|
| 540 |
+
BUYW.US,D,20241101,000000,13.86,13.91,13.86,13.9,207468,0
|
| 541 |
+
BUYW.US,D,20241104,000000,13.91,13.91,13.875,13.91,121399,0
|
| 542 |
+
BUYW.US,D,20241105,000000,13.89,13.94,13.89,13.94,104517,0
|
| 543 |
+
BUYW.US,D,20241106,000000,13.98,13.98,13.95,13.98,228179,0
|
| 544 |
+
BUYW.US,D,20241107,000000,14,14.01,13.97,13.97,204392,0
|
| 545 |
+
BUYW.US,D,20241108,000000,13.98,14.03,13.98,14.03,301272,0
|
| 546 |
+
BUYW.US,D,20241111,000000,14.03,14.03,14,14.02,168199,0
|
| 547 |
+
BUYW.US,D,20241112,000000,14,14.02,13.98,14,87787,0
|
| 548 |
+
BUYW.US,D,20241113,000000,13.9905,14.01,13.97,13.99,403924,0
|
| 549 |
+
BUYW.US,D,20241114,000000,14.02,14.02,13.9801,14,130487,0
|
| 550 |
+
BUYW.US,D,20241115,000000,13.98,14,13.875,13.92,801691,0
|
| 551 |
+
BUYW.US,D,20241118,000000,13.9,13.96,13.8982,13.96,99894,0
|
| 552 |
+
BUYW.US,D,20241119,000000,13.95,13.98,13.9253,13.98,161268,0
|
| 553 |
+
BUYW.US,D,20241120,000000,13.9676,13.98,13.925,13.98,194623,0
|
| 554 |
+
BUYW.US,D,20241121,000000,13.8976,13.93,13.87,13.93,128534,0
|
| 555 |
+
BUYW.US,D,20241122,000000,13.92,13.94,13.91,13.93,99486,0
|
| 556 |
+
BUYW.US,D,20241125,000000,13.95,13.97,13.91,13.94,159524,0
|
| 557 |
+
BUYW.US,D,20241126,000000,13.95,13.96,13.92,13.96,127342,0
|
| 558 |
+
BUYW.US,D,20241127,000000,13.95,13.96,13.915,13.96,213464,0
|
| 559 |
+
BUYW.US,D,20241129,000000,13.96,13.9898,13.93,13.98,52900,0
|
| 560 |
+
BUYW.US,D,20241202,000000,13.98,14.03,13.97,14,132240,0
|
| 561 |
+
BUYW.US,D,20241203,000000,13.98,14.01,13.95,14.01,107907,0
|
| 562 |
+
BUYW.US,D,20241204,000000,14.02,14.03,14,14.03,107800,0
|
| 563 |
+
BUYW.US,D,20241205,000000,14.0116,14.03,13.98,13.98,242684,0
|
| 564 |
+
BUYW.US,D,20241206,000000,14.0199,14.04,14,14.04,131690,0
|
| 565 |
+
BUYW.US,D,20241209,000000,14.0212,14.0212,13.97,13.98,472477,0
|
| 566 |
+
BUYW.US,D,20241210,000000,13.9809,14.01,13.95,13.95,407018,0
|
| 567 |
+
BUYW.US,D,20241211,000000,14.01,14.03,13.98,14.02,389385,0
|
| 568 |
+
BUYW.US,D,20241212,000000,13.9995,14.04,13.99,14.01,151799,0
|
| 569 |
+
BUYW.US,D,20241213,000000,14.02,14.04,14,14.04,108589,0
|
| 570 |
+
BUYW.US,D,20241216,000000,14.039,14.08,14.02,14.04,141727,0
|
| 571 |
+
BUYW.US,D,20241217,000000,14.0093,14.02,13.96,14.02,251216,0
|
| 572 |
+
BUYW.US,D,20241218,000000,14.01,14.02,13.8851,13.9,171032,0
|
| 573 |
+
BUYW.US,D,20241219,000000,13.8616,13.9,13.79,13.79,528722,0
|
| 574 |
+
BUYW.US,D,20241220,000000,13.77,13.88,13.755,13.87,253346,0
|
| 575 |
+
BUYW.US,D,20241223,000000,13.879,13.91,13.84,13.91,141431,0
|
| 576 |
+
BUYW.US,D,20241224,000000,13.9385,13.99,13.92,13.98,463338,0
|
| 577 |
+
BUYW.US,D,20241226,000000,13.96,14,13.96,14,135417,0
|
| 578 |
+
BUYW.US,D,20241227,000000,13.947,13.99,13.925,13.97,96455,0
|
| 579 |
+
BUYW.US,D,20241230,000000,13.92,13.96,13.905,13.96,128580,0
|
| 580 |
+
BUYW.US,D,20241231,000000,13.9564,13.97,13.91,13.94,117497,0
|
| 581 |
+
BUYW.US,D,20250102,000000,13.92,13.96,13.89,13.92,166104,0
|
| 582 |
+
BUYW.US,D,20250103,000000,13.9348,13.99,13.92,13.96,132810,0
|
| 583 |
+
BUYW.US,D,20250106,000000,14.01,14.04,13.98,13.98,90157,0
|
| 584 |
+
BUYW.US,D,20250107,000000,14.0144,14.0144,13.96,13.99,155106,0
|
| 585 |
+
BUYW.US,D,20250108,000000,13.9571,14,13.94,14,124963,0
|
| 586 |
+
BUYW.US,D,20250110,000000,14,14,13.91,13.91,249699,0
|
| 587 |
+
BUYW.US,D,20250113,000000,13.899,13.95,13.87,13.95,120744,0
|
| 588 |
+
BUYW.US,D,20250114,000000,13.96,13.98,13.92,13.96,213498,0
|
| 589 |
+
BUYW.US,D,20250115,000000,13.995,14.05,13.96,14.05,254808,0
|
| 590 |
+
BUYW.US,D,20250116,000000,14.025,14.055,14.01,14.04,260150,0
|
| 591 |
+
BUYW.US,D,20250117,000000,14.04,14.1,14.04,14.05,740770,0
|
| 592 |
+
BUYW.US,D,20250121,000000,14.08,14.11,14.0612,14.1,246033,0
|
| 593 |
+
BUYW.US,D,20250122,000000,14.1,14.13,14.0902,14.12,117730,0
|
| 594 |
+
BUYW.US,D,20250123,000000,14.07,14.15,14.07,14.14,236459,0
|
| 595 |
+
BUYW.US,D,20250124,000000,14.059,14.08,14.04,14.06,175964,0
|
| 596 |
+
BUYW.US,D,20250127,000000,13.91,13.9941,13.91,13.97,160614,0
|
| 597 |
+
BUYW.US,D,20250128,000000,13.952,14.02,13.9445,14.02,161433,0
|
| 598 |
+
BUYW.US,D,20250129,000000,14.01,14.02,13.9777,14,171918,0
|
| 599 |
+
BUYW.US,D,20250130,000000,14.0251,14.04,13.9997,14.03,173196,0
|
| 600 |
+
BUYW.US,D,20250131,000000,14.02,14.05,14.0007,14.01,215575,0
|
| 601 |
+
BUYW.US,D,20250203,000000,13.9327,14,13.9327,13.99,188291,0
|
| 602 |
+
BUYW.US,D,20250204,000000,13.9722,14.03,13.95,14.03,257806,0
|
| 603 |
+
BUYW.US,D,20250205,000000,14.0005,14.06,14,14.06,159503,0
|
| 604 |
+
BUYW.US,D,20250206,000000,14.0347,14.06,14.03,14.06,263389,0
|
| 605 |
+
BUYW.US,D,20250207,000000,14.068,14.068,13.99,14.04,128736,0
|
| 606 |
+
BUYW.US,D,20250210,000000,14.05,14.08,14.0411,14.08,283638,0
|
| 607 |
+
BUYW.US,D,20250211,000000,14.0499,14.08,14.045,14.08,151967,0
|
| 608 |
+
BUYW.US,D,20250212,000000,14.035,14.08,14.03,14.08,233804,0
|
| 609 |
+
BUYW.US,D,20250213,000000,14.0693,14.11,14.0527,14.11,297908,0
|
| 610 |
+
BUYW.US,D,20250214,000000,14.09,14.12,14.08,14.12,222598,0
|
| 611 |
+
BUYW.US,D,20250218,000000,14.14,14.16,14.0913,14.13,206155,0
|
| 612 |
+
BUYW.US,D,20250219,000000,14.09,14.14,14.07,14.13,153254,0
|
| 613 |
+
BUYW.US,D,20250220,000000,14.105,14.125,14.09,14.11,190006,0
|
| 614 |
+
BUYW.US,D,20250221,000000,14.0408,14.0408,13.99,14.01,279810,0
|
| 615 |
+
BUYW.US,D,20250224,000000,14.01,14.02,13.97,14,250874,0
|
| 616 |
+
BUYW.US,D,20250225,000000,13.9732,13.99,13.925,13.98,387504,0
|
| 617 |
+
BUYW.US,D,20250226,000000,13.961,14,13.95,13.95,293722,0
|
| 618 |
+
BUYW.US,D,20250227,000000,13.98,13.9854,13.885,13.9,248967,0
|
| 619 |
+
BUYW.US,D,20250228,000000,13.88,13.97,13.855,13.97,166669,0
|
| 620 |
+
BUYW.US,D,20250303,000000,13.96,13.96,13.8332,13.89,245965,0
|
| 621 |
+
BUYW.US,D,20250304,000000,13.82,13.91,13.7706,13.87,334735,0
|
| 622 |
+
BUYW.US,D,20250305,000000,13.8135,13.9086,13.805,13.87,140173,0
|
| 623 |
+
BUYW.US,D,20250306,000000,13.7936,13.85,13.74,13.74,298286,0
|
| 624 |
+
BUYW.US,D,20250307,000000,13.7596,13.86,13.72,13.85,214240,0
|
| 625 |
+
BUYW.US,D,20250310,000000,13.77,13.77,13.605,13.67,253722,0
|
| 626 |
+
BUYW.US,D,20250311,000000,13.67,13.68,13.575,13.65,273269,0
|
| 627 |
+
BUYW.US,D,20250312,000000,13.7,13.72,13.64,13.71,207917,0
|
| 628 |
+
BUYW.US,D,20250313,000000,13.695,13.7,13.605,13.65,285803,0
|
| 629 |
+
BUYW.US,D,20250314,000000,13.705,13.78,13.66,13.77,365621,0
|
| 630 |
+
BUYW.US,D,20250317,000000,13.8,13.8598,13.7824,13.85,203462,0
|
| 631 |
+
BUYW.US,D,20250318,000000,13.7848,13.81,13.73,13.73,273906,0
|
| 632 |
+
BUYW.US,D,20250319,000000,13.7624,13.89,13.7624,13.87,221938,0
|
| 633 |
+
BUYW.US,D,20250320,000000,13.82,13.88,13.8,13.8,372472,0
|
| 634 |
+
BUYW.US,D,20250321,000000,13.7736,13.88,13.72,13.88,241256,0
|
| 635 |
+
BUYW.US,D,20250324,000000,13.92,13.96,13.84,13.91,171045,0
|
| 636 |
+
BUYW.US,D,20250325,000000,13.8802,13.91,13.87,13.91,244105,0
|
| 637 |
+
BUYW.US,D,20250326,000000,13.895,13.92,13.8005,13.84,242348,0
|
| 638 |
+
BUYW.US,D,20250327,000000,13.78,13.84,13.78,13.78,201791,0
|
| 639 |
+
BUYW.US,D,20250328,000000,13.796,13.8,13.67,13.7,223752,0
|
| 640 |
+
BUYW.US,D,20250331,000000,13.64,13.74,13.575,13.73,304313,0
|
| 641 |
+
BUYW.US,D,20250401,000000,13.68,13.78,13.63,13.77,314916,0
|
| 642 |
+
BUYW.US,D,20250402,000000,13.6644,13.81,13.6644,13.81,160711,0
|
| 643 |
+
BUYW.US,D,20250403,000000,13.5703,13.63,13.4,13.44,282528,0
|
| 644 |
+
BUYW.US,D,20250404,000000,13.18,13.1801,12.86,12.91,470181,0
|
| 645 |
+
BUYW.US,D,20250407,000000,12.51,13.17,12.4525,12.83,326581,0
|
| 646 |
+
BUYW.US,D,20250408,000000,13.15,13.265,12.555,12.68,666590,0
|
| 647 |
+
BUYW.US,D,20250409,000000,12.68,13.64,12.635,13.62,319704,0
|
| 648 |
+
BUYW.US,D,20250410,000000,13.39,13.46,12.94,13.19,681405,0
|
| 649 |
+
BUYW.US,D,20250411,000000,13.09,13.31,13.0601,13.31,255697,0
|
| 650 |
+
BUYW.US,D,20250414,000000,13.4,13.43,13.3,13.37,280508,0
|
| 651 |
+
BUYW.US,D,20250415,000000,13.44,13.4493,13.39,13.43,135958,0
|
| 652 |
+
BUYW.US,D,20250416,000000,13.3296,13.38,13.13,13.24,202527,0
|
| 653 |
+
BUYW.US,D,20250417,000000,13.2452,13.31,13.22,13.27,239179,0
|
| 654 |
+
BUYW.US,D,20250421,000000,13.12,13.168,12.9722,13.08,504584,0
|
| 655 |
+
BUYW.US,D,20250422,000000,13.17,13.3069,13.12,13.24,198793,0
|
| 656 |
+
BUYW.US,D,20250423,000000,13.45,13.5,13.29,13.39,157006,0
|
| 657 |
+
BUYW.US,D,20250424,000000,13.395,13.55,13.38,13.55,195876,0
|
| 658 |
+
BUYW.US,D,20250425,000000,13.455,13.55,13.4394,13.52,457073,0
|
| 659 |
+
BUYW.US,D,20250428,000000,13.54,13.565,13.46,13.55,165028,0
|
| 660 |
+
BUYW.US,D,20250429,000000,13.49,13.62,13.49,13.6,227632,0
|
| 661 |
+
BUYW.US,D,20250430,000000,13.49,13.58,13.415,13.58,228348,0
|
| 662 |
+
BUYW.US,D,20250501,000000,13.605,13.65,13.6,13.63,181009,0
|
| 663 |
+
BUYW.US,D,20250502,000000,13.665,13.7,13.65,13.69,176857,0
|
| 664 |
+
BUYW.US,D,20250505,000000,13.69,13.69,13.64,13.68,113636,0
|
| 665 |
+
BUYW.US,D,20250506,000000,13.57,13.6543,13.57,13.64,168522,0
|
| 666 |
+
BUYW.US,D,20250507,000000,13.6173,13.68,13.593638,13.66,139645,0
|
| 667 |
+
BUYW.US,D,20250508,000000,13.6899,13.7381,13.66,13.69,101127,0
|
| 668 |
+
BUYW.US,D,20250509,000000,13.6901,13.73,13.67,13.73,348222,0
|
| 669 |
+
BUYW.US,D,20250512,000000,13.82,13.9,13.82,13.9,234688,0
|
| 670 |
+
BUYW.US,D,20250513,000000,13.8711,13.95,13.86,13.92,245808,0
|
| 671 |
+
BUYW.US,D,20250514,000000,13.9268,13.94,13.9101,13.94,147529,0
|
| 672 |
+
BUYW.US,D,20250515,000000,13.92,13.97,13.89,13.97,101891,0
|
| 673 |
+
BUYW.US,D,20250516,000000,13.95,13.99,13.941,13.99,74929,0
|
| 674 |
+
BUYW.US,D,20250519,000000,13.915,13.97,13.915,13.95,213705,0
|
| 675 |
+
BUYW.US,D,20250520,000000,13.92,13.99,13.92,13.99,149090,0
|
| 676 |
+
BUYW.US,D,20250521,000000,13.93,13.97,13.89,13.93,165506,0
|
| 677 |
+
BUYW.US,D,20250522,000000,13.89,13.93,13.88,13.91,186518,0
|
| 678 |
+
BUYW.US,D,20250523,000000,13.7503,13.82,13.7503,13.81,177470,0
|
| 679 |
+
BUYW.US,D,20250527,000000,13.86,13.9,13.84,13.87,115747,0
|
| 680 |
+
BUYW.US,D,20250528,000000,13.8772,13.9,13.81,13.81,296768,0
|
| 681 |
+
BUYW.US,D,20250529,000000,13.88,13.92,13.8618,13.9,181583,0
|
| 682 |
+
BUYW.US,D,20250530,000000,13.93,13.93,13.84,13.86,249724,0
|
| 683 |
+
BUYW.US,D,20250602,000000,13.8672,13.93,13.8672,13.915,158051,0
|
| 684 |
+
BUYW.US,D,20250603,000000,13.9001,13.97,13.9001,13.97,127667,0
|
| 685 |
+
BUYW.US,D,20250604,000000,13.9697,13.97,13.94,13.94,140698,0
|
| 686 |
+
BUYW.US,D,20250605,000000,13.96,13.98,13.9158,13.95,137260,0
|
| 687 |
+
BUYW.US,D,20250606,000000,13.9404,13.98,13.9404,13.98,145067,0
|
| 688 |
+
BUYW.US,D,20250609,000000,13.965,14,13.95,13.96,194875,0
|
| 689 |
+
BUYW.US,D,20250610,000000,14.01,14.0457,13.9501,14.03,141813,0
|
| 690 |
+
BUYW.US,D,20250611,000000,14.02,14.04,13.99,14.03,260491,0
|
| 691 |
+
BUYW.US,D,20250612,000000,13.98,14.04,13.98,14.01,202155,0
|
| 692 |
+
BUYW.US,D,20250613,000000,13.985,14.01,13.92,13.92,164429,0
|
| 693 |
+
BUYW.US,D,20250616,000000,13.985,14.02,13.95,13.95,266734,0
|
| 694 |
+
BUYW.US,D,20250617,000000,13.99,14.01,13.962,13.99,118834,0
|
| 695 |
+
BUYW.US,D,20250618,000000,13.98,14,13.96,14,191821,0
|
| 696 |
+
BUYW.US,D,20250620,000000,13.99,14.0178,13.9533,13.99,344173,0
|
| 697 |
+
BUYW.US,D,20250623,000000,13.97,14.05,13.97,14,274096,0
|
| 698 |
+
BUYW.US,D,20250624,000000,14.014,14.03,13.98,14.03,178480,0
|
| 699 |
+
BUYW.US,D,20250625,000000,14.0137,14.04,14,14.03,155400,0
|
| 700 |
+
BUYW.US,D,20250626,000000,14.0166,14.0699,14.01,14.01,223495,0
|
| 701 |
+
BUYW.US,D,20250627,000000,14.008,14.08,14.008,14.04,206185,0
|
| 702 |
+
BUYW.US,D,20250630,000000,14.0399,14.09,14.02,14.04,740214,0
|
| 703 |
+
BUYW.US,D,20250701,000000,14.0923,14.1,14.05,14.1,323440,0
|
| 704 |
+
BUYW.US,D,20250702,000000,14.0636,14.11,14.0628,14.11,290683,0
|
| 705 |
+
BUYW.US,D,20250703,000000,14.1199,14.12,14.09,14.12,211207,0
|
| 706 |
+
BUYW.US,D,20250707,000000,14.11,14.11,14.04,14.08,439288,0
|
| 707 |
+
BUYW.US,D,20250708,000000,14.0533,14.105,14.0533,14.09,519427,0
|
| 708 |
+
BUYW.US,D,20250709,000000,14.095,14.12,14.06,14.06,188047,0
|
| 709 |
+
BUYW.US,D,20250710,000000,14.12,14.15,14.09,14.15,342764,0
|
| 710 |
+
BUYW.US,D,20250711,000000,14.14,14.14,14.1018,14.14,232657,0
|
| 711 |
+
BUYW.US,D,20250714,000000,14.11,14.14,14.09,14.14,251678,0
|
| 712 |
+
BUYW.US,D,20250715,000000,14.1303,14.14,14.11,14.11,220987,0
|
| 713 |
+
BUYW.US,D,20250716,000000,14.115,14.14,14.09,14.1,349355,0
|
| 714 |
+
BUYW.US,D,20250717,000000,14.12,14.16,14.1122,14.16,260017,0
|
| 715 |
+
BUYW.US,D,20250718,000000,14.14,14.16,14.12,14.16,144553,0
|
| 716 |
+
BUYW.US,D,20250721,000000,14.1404,14.19,14.1404,14.19,271731,0
|
| 717 |
+
BUYW.US,D,20250722,000000,14.15,14.19,14.14,14.18,316205,0
|
| 718 |
+
BUYW.US,D,20250723,000000,14.15,14.19,14.1301,14.15,238137,0
|
| 719 |
+
BUYW.US,D,20250724,000000,14.17,14.2,14.1693,14.2,277698,0
|
| 720 |
+
BUYW.US,D,20250725,000000,14.13,14.145,14.1107,14.13,258919,0
|
| 721 |
+
BUYW.US,D,20250728,000000,14.13,14.15,14.11,14.15,341466,0
|
| 722 |
+
BUYW.US,D,20250729,000000,14.1438,14.16,14.12,14.15,212982,0
|
| 723 |
+
BUYW.US,D,20250730,000000,14.12,14.15,14.11,14.15,315548,0
|
| 724 |
+
BUYW.US,D,20250731,000000,14.14,14.2,14.115,14.14,342492,0
|
| 725 |
+
BUYW.US,D,20250801,000000,14.1,14.14,14.07,14.11,468252,0
|
| 726 |
+
BUYW.US,D,20250804,000000,14.11,14.16,14.1056,14.16,310173,0
|
| 727 |
+
BUYW.US,D,20250805,000000,14.16,14.17,14.11,14.14,159993,0
|
| 728 |
+
BUYW.US,D,20250806,000000,14.135,14.17,14.08,14.17,339630,0
|
| 729 |
+
BUYW.US,D,20250807,000000,14.12,14.16,14.12,14.16,310035,0
|
| 730 |
+
BUYW.US,D,20250808,000000,14.165,14.19,14.1509,14.19,202510,0
|
| 731 |
+
BUYW.US,D,20250811,000000,14.1555,14.19,14.15,14.15,132520,0
|
| 732 |
+
BUYW.US,D,20250812,000000,14.167,14.2,14.15,14.2,238328,0
|
| 733 |
+
BUYW.US,D,20250813,000000,14.2,14.22,14.19,14.22,366250,0
|
| 734 |
+
BUYW.US,D,20250814,000000,14.188,14.24,14.15,14.15,321014,0
|
| 735 |
+
BUYW.US,D,20250815,000000,14.1941,14.22,14.1802,14.22,157178,0
|
| 736 |
+
BUYW.US,D,20250818,000000,14.21,14.22,14.19,14.22,218540,0
|
| 737 |
+
BUYW.US,D,20250819,000000,14.206,14.22,14.19,14.2,159261,0
|
| 738 |
+
BUYW.US,D,20250820,000000,14.175,14.21,14.16,14.21,235784,0
|
| 739 |
+
BUYW.US,D,20250821,000000,14.18,14.215,14.16,14.21,393701,0
|
| 740 |
+
BUYW.US,D,20250822,000000,14.13,14.17,14.1235,14.17,259290,0
|
| 741 |
+
BUYW.US,D,20250825,000000,14.143,14.1699,14.14,14.16,129097,0
|
| 742 |
+
BUYW.US,D,20250826,000000,14.1386,14.18,14.1325,14.18,144230,0
|
| 743 |
+
BUYW.US,D,20250827,000000,14.1647,14.18,14.145,14.18,191506,0
|
| 744 |
+
BUYW.US,D,20250828,000000,14.1524,14.19,14.135,14.19,247367,0
|
| 745 |
+
BUYW.US,D,20250829,000000,14.1586,14.18,14.1586,14.18,245117,0
|
| 746 |
+
BUYW.US,D,20250902,000000,14.16,14.18,14.12,14.13,280474,0
|
| 747 |
+
BUYW.US,D,20250903,000000,14.1486,14.18,14.14,14.18,192892,0
|
| 748 |
+
BUYW.US,D,20250904,000000,14.1799,14.195,14.1665,14.19,205455,0
|
| 749 |
+
BUYW.US,D,20250905,000000,14.1672,14.2,14.1672,14.2,276583,0
|
| 750 |
+
BUYW.US,D,20250908,000000,14.163,14.23,14.15,14.21,263094,0
|
| 751 |
+
BUYW.US,D,20250909,000000,14.2,14.24,14.181,14.2,292249,0
|
| 752 |
+
BUYW.US,D,20250910,000000,14.187,14.22,14.187,14.22,359464,0
|
| 753 |
+
BUYW.US,D,20250911,000000,14.2,14.23,14.18,14.18,284888,0
|
| 754 |
+
BUYW.US,D,20250912,000000,14.21,14.23,14.19,14.21,139615,0
|
| 755 |
+
BUYW.US,D,20250915,000000,14.23,14.24,14.2,14.24,294063,0
|
| 756 |
+
BUYW.US,D,20250916,000000,14.22,14.23,14.2,14.23,195094,0
|
| 757 |
+
BUYW.US,D,20250917,000000,14.2124,14.24,14.2001,14.24,276581,0
|
| 758 |
+
BUYW.US,D,20250918,000000,14.22,14.25,14.2101,14.25,181830,0
|
| 759 |
+
BUYW.US,D,20250919,000000,14.23,14.26,14.2101,14.22,193980,0
|
| 760 |
+
BUYW.US,D,20250922,000000,14.22,14.27,14.2,14.2,207063,0
|
| 761 |
+
BUYW.US,D,20250923,000000,14.155,14.19,14.12,14.12,309583,0
|
| 762 |
+
BUYW.US,D,20250924,000000,14.16,14.18,14.13,14.14,192832,0
|
| 763 |
+
BUYW.US,D,20250925,000000,14.14,14.17,14.13,14.13,334237,0
|
| 764 |
+
BUYW.US,D,20250926,000000,14.17,14.19,14.14,14.19,272741,0
|
| 765 |
+
BUYW.US,D,20250929,000000,14.175,14.2,14.16,14.19,205784,0
|
| 766 |
+
BUYW.US,D,20250930,000000,14.17,14.21,14.17,14.21,314298,0
|
| 767 |
+
BUYW.US,D,20251001,000000,14.19,14.21,14.16,14.21,386763,0
|
| 768 |
+
BUYW.US,D,20251002,000000,14.1801,14.22,14.18,14.22,275843,0
|
| 769 |
+
BUYW.US,D,20251003,000000,14.2068,14.22,14.17,14.17,321352,0
|
| 770 |
+
BUYW.US,D,20251006,000000,14.19,14.22,14.1838,14.21,403057,0
|
| 771 |
+
BUYW.US,D,20251007,000000,14.2198,14.23,14.19,14.22,360720,0
|
| 772 |
+
BUYW.US,D,20251008,000000,14.205,14.25,14.191,14.24,418582,0
|
| 773 |
+
BUYW.US,D,20251009,000000,14.21,14.23,14.2,14.23,376936,0
|
| 774 |
+
BUYW.US,D,20251010,000000,14.22,14.24,14.16,14.18,155494,0
|
| 775 |
+
BUYW.US,D,20251013,000000,14.2,14.24,14.19,14.22,318607,0
|
| 776 |
+
BUYW.US,D,20251014,000000,14.15,14.23,14.15,14.23,401722,0
|
| 777 |
+
BUYW.US,D,20251015,000000,14.21,14.26,14.1801,14.23,317552,0
|
| 778 |
+
BUYW.US,D,20251016,000000,14.21,14.26,14.17,14.2,199059,0
|
| 779 |
+
BUYW.US,D,20251017,000000,14.19,14.24,14.18,14.24,344442,0
|
| 780 |
+
BUYW.US,D,20251020,000000,14.206,14.27,14.206,14.21,231635,0
|
| 781 |
+
BUYW.US,D,20251021,000000,14.2446,14.26,14.2,14.26,154207,0
|
| 782 |
+
BUYW.US,D,20251022,000000,14.24,14.26,14.2,14.21,266890,0
|
| 783 |
+
BUYW.US,D,20251023,000000,14.222,14.27,14.21,14.27,222052,0
|
| 784 |
+
BUYW.US,D,20251024,000000,14.19,14.33,14.1601,14.21,220835,0
|
| 785 |
+
BUYW.US,D,20251027,000000,14.24,14.24,14.16,14.23,302822,0
|
| 786 |
+
BUYW.US,D,20251028,000000,14.19,14.23,14.18,14.22,215122,0
|
| 787 |
+
BUYW.US,D,20251029,000000,14.22,14.28,14.16,14.21,298933,0
|
| 788 |
+
BUYW.US,D,20251030,000000,14.17,14.21,14.165,14.19,589497,0
|
| 789 |
+
BUYW.US,D,20251031,000000,14.1898,14.21,14.16,14.16,393513,0
|
| 790 |
+
BUYW.US,D,20251103,000000,14.175,14.21,14.16,14.21,290444,0
|
| 791 |
+
BUYW.US,D,20251104,000000,14.1606,14.21,14.1606,14.17,312991,0
|
| 792 |
+
BUYW.US,D,20251105,000000,14.179,14.23,14.1735,14.22,197516,0
|
| 793 |
+
BUYW.US,D,20251106,000000,14.191,14.24,14.11,14.21,648983,0
|
| 794 |
+
BUYW.US,D,20251107,000000,14.18,14.23,14.15,14.23,226405,0
|
| 795 |
+
BUYW.US,D,20251110,000000,14.2077,14.25,14.205,14.25,222553,0
|
| 796 |
+
BUYW.US,D,20251111,000000,14.25,14.27,14.2103,14.27,214572,0
|
| 797 |
+
BUYW.US,D,20251112,000000,14.2317,14.25,14.2,14.2,929046,0
|
| 798 |
+
BUYW.US,D,20251113,000000,14.2,14.23,14.1702,14.19,292958,0
|
| 799 |
+
BUYW.US,D,20251114,000000,14.175,14.2365,14.16,14.22,287343,0
|
| 800 |
+
BUYW.US,D,20251117,000000,14.21,14.22,14.15,14.15,330536,0
|
| 801 |
+
BUYW.US,D,20251118,000000,14.165,14.2,14.13,14.18,250938,0
|
| 802 |
+
BUYW.US,D,20251119,000000,14.15,14.2,14.1397,14.15,256721,0
|
| 803 |
+
BUYW.US,D,20251120,000000,14.2032,14.35,14.1,14.14,386811,0
|
| 804 |
+
BUYW.US,D,20251121,000000,14.021,14.12,14.021,14.12,213671,0
|
| 805 |
+
BUYW.US,D,20251124,000000,14.12,14.19,14.1099,14.19,481462,0
|
| 806 |
+
BUYW.US,D,20251125,000000,14.1526,14.21,14.13,14.19,471372,0
|
| 807 |
+
BUYW.US,D,20251126,000000,14.19,14.23,14.19,14.22,481442,0
|
| 808 |
+
BUYW.US,D,20251128,000000,14.2,14.27,14.2,14.27,276391,0
|
| 809 |
+
BUYW.US,D,20251201,000000,14.21,14.25,14.1968,14.23,384239,0
|
| 810 |
+
BUYW.US,D,20251202,000000,14.218,14.26,14.2,14.2,317651,0
|
| 811 |
+
BUYW.US,D,20251203,000000,14.2268,14.27,14.2268,14.27,322601,0
|
| 812 |
+
BUYW.US,D,20251204,000000,14.24,14.27,14.22,14.22,322219,0
|
| 813 |
+
BUYW.US,D,20251205,000000,14.2495,14.28,14.21,14.21,205053,0
|
| 814 |
+
BUYW.US,D,20251208,000000,14.24,14.28,14.22,14.25,299762,0
|
| 815 |
+
BUYW.US,D,20251209,000000,14.235,14.25,14.2,14.2,219863,0
|
| 816 |
+
BUYW.US,D,20251210,000000,14.225,14.3,14.2145,14.3,360977,0
|
| 817 |
+
BUYW.US,D,20251211,000000,14.2506,14.32,14.2506,14.32,507771,0
|
| 818 |
+
BUYW.US,D,20251212,000000,14.28,14.2862,14.23,14.23,313130,0
|
| 819 |
+
BUYW.US,D,20251215,000000,14.2709,14.3,14.2548,14.3,263384,0
|
| 820 |
+
BUYW.US,D,20251216,000000,14.27,14.28,14.22,14.28,337173,0
|
| 821 |
+
BUYW.US,D,20251217,000000,14.2687,14.28,14.2,14.2,961579,0
|
| 822 |
+
BUYW.US,D,20251218,000000,14.2601,14.29,14.2401,14.28,248728,0
|
| 823 |
+
BUYW.US,D,20251219,000000,14.295,14.35,14.295,14.3,287359,0
|
| 824 |
+
BUYW.US,D,20251222,000000,14.36,14.39,14.33,14.33,445616,0
|
| 825 |
+
BUYW.US,D,20251223,000000,14.28,14.31,14.21,14.27,348373,0
|
| 826 |
+
BUYW.US,D,20251224,000000,14.29,14.37,14.29,14.33,162266,0
|
| 827 |
+
BUYW.US,D,20251226,000000,14.33,14.34,14.28,14.28,175222,0
|
| 828 |
+
BUYW.US,D,20251229,000000,14.3,14.32,14.28,14.31,327936,0
|
| 829 |
+
BUYW.US,D,20251230,000000,14.319,14.34,14.27,14.33,248502,0
|
| 830 |
+
BUYW.US,D,20251231,000000,14.28,14.33,14.275,14.32,265101,0
|
| 831 |
+
BUYW.US,D,20260102,000000,14.33,14.34,14.28,14.28,190384,0
|
| 832 |
+
BUYW.US,D,20260105,000000,14.3354,14.35,14.27,14.33,326016,0
|
| 833 |
+
BUYW.US,D,20260106,000000,14.338,14.39,14.33,14.36,257717,0
|
| 834 |
+
BUYW.US,D,20260107,000000,14.3799,14.3799,14.31,14.31,225490,0
|
| 835 |
+
BUYW.US,D,20260108,000000,14.33,14.36,14.32,14.36,228652,0
|
| 836 |
+
BUYW.US,D,20260109,000000,14.36,14.39,14.3301,14.36,168838,0
|
| 837 |
+
BUYW.US,D,20260112,000000,14.36,14.38,14.34,14.38,871334,0
|
| 838 |
+
BUYW.US,D,20260113,000000,14.355,14.39,14.3392,14.37,959640,0
|
| 839 |
+
BUYW.US,D,20260114,000000,14.33,14.36,14.3114,14.32,319878,0
|
| 840 |
+
BUYW.US,D,20260115,000000,14.34,14.38,14.32,14.32,965694,0
|
| 841 |
+
BUYW.US,D,20260116,000000,14.35,14.365,14.32,14.32,1051888,0
|
| 842 |
+
BUYW.US,D,20260120,000000,14.3,14.32,14.28,14.31,473836,0
|
| 843 |
+
BUYW.US,D,20260121,000000,14.3,14.36,14.28,14.32,201587,0
|
| 844 |
+
BUYW.US,D,20260122,000000,14.291,14.31,14.27,14.29,1089492,0
|
| 845 |
+
BUYW.US,D,20260123,000000,14.29,14.32,14.29,14.32,453857,0
|
| 846 |
+
BUYW.US,D,20260126,000000,14.31,14.34,14.305,14.32,371196,0
|
| 847 |
+
BUYW.US,D,20260127,000000,14.32,14.34,14.305,14.32,349486,0
|
| 848 |
+
BUYW.US,D,20260128,000000,14.31,14.36,14.3,14.33,314657,0
|
| 849 |
+
BUYW.US,D,20260129,000000,14.3079,14.33,14.27,14.28,649960,0
|
| 850 |
+
BUYW.US,D,20260130,000000,14.305,14.33,14.27,14.32,417056,0
|
| 851 |
+
BUYW.US,D,20260202,000000,14.295,14.36,14.25,14.34,273381,0
|
| 852 |
+
BUYW.US,D,20260203,000000,14.325,14.39,14.2735,14.31,363948,0
|
| 853 |
+
BUYW.US,D,20260204,000000,14.307,14.34,14.27,14.31,448598,0
|
| 854 |
+
BUYW.US,D,20260205,000000,14.26,14.3,14.22,14.26,407514,0
|
| 855 |
+
BUYW.US,D,20260206,000000,14.3,14.35,14.285,14.35,454987,0
|
| 856 |
+
BUYW.US,D,20260209,000000,14.305,14.37,14.24,14.34,218592,0
|
| 857 |
+
BUYW.US,D,20260210,000000,14.335,14.36,14.33,14.35,177908,0
|
| 858 |
+
BUYW.US,D,20260211,000000,14.3279,14.35,14.31,14.34,378881,0
|
| 859 |
+
BUYW.US,D,20260212,000000,14.325,14.36,14.22,14.22,353945,0
|
| 860 |
+
BUYW.US,D,20260213,000000,14.24,14.3075,14.24,14.26,228042,0
|
| 861 |
+
BUYW.US,D,20260217,000000,14.31,14.32,14.23,14.28,280048,0
|
| 862 |
+
BUYW.US,D,20260218,000000,14.23,14.3247,14.19,14.3,407226,0
|
daily/us/nyse etfs/1/bwet.us.txt
ADDED
|
@@ -0,0 +1,657 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
BWET.US,D,20230505,000000,12.63,12.68,12.5,12.605,2898,0
|
| 3 |
+
BWET.US,D,20230508,000000,12.6,12.71,12.47,12.5851,2646,0
|
| 4 |
+
BWET.US,D,20230509,000000,13.218,13.89,13.01,13.8775,5515,0
|
| 5 |
+
BWET.US,D,20230510,000000,14.33,14.5,14.17,14.335,4025,0
|
| 6 |
+
BWET.US,D,20230511,000000,15.44,15.44,15.12,15.17,2151,0
|
| 7 |
+
BWET.US,D,20230512,000000,15.6,15.69,15.15,15.317,2244,0
|
| 8 |
+
BWET.US,D,20230515,000000,15.15,15.5767,15.15,15.33,2638,0
|
| 9 |
+
BWET.US,D,20230516,000000,15.84,16.33,15.791,16.294,2949,0
|
| 10 |
+
BWET.US,D,20230517,000000,16.235,16.235,15.935,15.935,1232,0
|
| 11 |
+
BWET.US,D,20230518,000000,15.3883,15.5941,14.711,14.711,2015,0
|
| 12 |
+
BWET.US,D,20230519,000000,14.3893,14.89,14.29,14.7004,4023,0
|
| 13 |
+
BWET.US,D,20230522,000000,14.561,14.561,14.561,14.561,366,0
|
| 14 |
+
BWET.US,D,20230523,000000,14.38,14.38,14.3,14.34,260,0
|
| 15 |
+
BWET.US,D,20230524,000000,14.35,14.35,14.35,14.35,116,0
|
| 16 |
+
BWET.US,D,20230525,000000,14.82,14.82,14.745,14.745,1028,0
|
| 17 |
+
BWET.US,D,20230526,000000,14.51,14.8,14.51,14.6617,1635,0
|
| 18 |
+
BWET.US,D,20230530,000000,14.66,14.84,14.66,14.84,391,0
|
| 19 |
+
BWET.US,D,20230531,000000,14.675,14.675,14.675,14.675,19,0
|
| 20 |
+
BWET.US,D,20230601,000000,15.56,15.7217,15.56,15.68,2673,0
|
| 21 |
+
BWET.US,D,20230602,000000,15.5691,15.5691,15.5236,15.5236,1044,0
|
| 22 |
+
BWET.US,D,20230605,000000,14.78,14.78,14.2375,14.2375,1807,0
|
| 23 |
+
BWET.US,D,20230606,000000,14.4128,14.97,14.4128,14.97,167,0
|
| 24 |
+
BWET.US,D,20230607,000000,15.28,15.5451,15.26,15.5451,1693,0
|
| 25 |
+
BWET.US,D,20230608,000000,15.53,15.7356,15.5004,15.7356,2774,0
|
| 26 |
+
BWET.US,D,20230609,000000,16.76,17.38,16.581,17.2179,5626,0
|
| 27 |
+
BWET.US,D,20230612,000000,18.83,19.69,18.83,19.1676,7280,0
|
| 28 |
+
BWET.US,D,20230613,000000,20.7,20.72,19.87,20.0264,4059,0
|
| 29 |
+
BWET.US,D,20230614,000000,20.3,20.8799,20.27,20.66,4822,0
|
| 30 |
+
BWET.US,D,20230615,000000,22.35,22.92,21,21.023,11600,0
|
| 31 |
+
BWET.US,D,20230616,000000,21.36,21.52,20.955,20.955,1626,0
|
| 32 |
+
BWET.US,D,20230620,000000,18.63,19,18.63,18.986,2259,0
|
| 33 |
+
BWET.US,D,20230621,000000,18.99,19.12,18.73,18.73,5897,0
|
| 34 |
+
BWET.US,D,20230622,000000,18.49,18.5,18.4154,18.4154,302,0
|
| 35 |
+
BWET.US,D,20230623,000000,18.305,18.3449,18.305,18.3449,135,0
|
| 36 |
+
BWET.US,D,20230626,000000,17.62,17.62,17.57,17.57,2927,0
|
| 37 |
+
BWET.US,D,20230627,000000,17.9328,17.9328,17.9235,17.9235,143,0
|
| 38 |
+
BWET.US,D,20230628,000000,18.279,18.28,18.125,18.125,633,0
|
| 39 |
+
BWET.US,D,20230629,000000,19.2,19.7352,19.2,19.7352,1046,0
|
| 40 |
+
BWET.US,D,20230630,000000,20.6,21.15,20.6,20.88,2479,0
|
| 41 |
+
BWET.US,D,20230703,000000,19.86,19.86,19.685,19.685,1527,0
|
| 42 |
+
BWET.US,D,20230705,000000,18.57,18.715,18.57,18.715,674,0
|
| 43 |
+
BWET.US,D,20230706,000000,18.46,18.48,18.46,18.48,338,0
|
| 44 |
+
BWET.US,D,20230707,000000,18.71,19.03,18.71,18.875,320,0
|
| 45 |
+
BWET.US,D,20230710,000000,19.079,19.079,18.4901,18.4901,502,0
|
| 46 |
+
BWET.US,D,20230711,000000,18.339,18.369,18.21,18.25,932,0
|
| 47 |
+
BWET.US,D,20230712,000000,18.679,18.679,18.56,18.56,101,0
|
| 48 |
+
BWET.US,D,20230713,000000,18.675,19.03,18.45,19.03,2906,0
|
| 49 |
+
BWET.US,D,20230714,000000,19.23,19.6805,19.23,19.6805,801,0
|
| 50 |
+
BWET.US,D,20230717,000000,19.8,20,19.71,19.9315,611,0
|
| 51 |
+
BWET.US,D,20230718,000000,19.675,19.675,19.675,19.675,201,0
|
| 52 |
+
BWET.US,D,20230719,000000,19.59,19.775,19.59,19.76,745,0
|
| 53 |
+
BWET.US,D,20230720,000000,19.83,19.966,19.83,19.966,109,0
|
| 54 |
+
BWET.US,D,20230721,000000,19.7206,19.7206,19.7206,19.7206,5,0
|
| 55 |
+
BWET.US,D,20230724,000000,19.671,19.86,19.67,19.735,682,0
|
| 56 |
+
BWET.US,D,20230725,000000,19.612,19.92,19.612,19.915,418,0
|
| 57 |
+
BWET.US,D,20230726,000000,19.959,19.959,19.8917,19.8917,100,0
|
| 58 |
+
BWET.US,D,20230727,000000,19.94,20.5,19.93,20.5,1519,0
|
| 59 |
+
BWET.US,D,20230728,000000,20.64,20.64,20.4852,20.51,1000,0
|
| 60 |
+
BWET.US,D,20230731,000000,20.39,20.39,20.2,20.2,2147,0
|
| 61 |
+
BWET.US,D,20230801,000000,20.33,20.41,20.1,20.124,2750,0
|
| 62 |
+
BWET.US,D,20230802,000000,20.26,20.26,19.845,19.845,807,0
|
| 63 |
+
BWET.US,D,20230803,000000,20.04,20.04,19.955,19.955,120,0
|
| 64 |
+
BWET.US,D,20230804,000000,20.06,20.08,19.94,19.94,2381,0
|
| 65 |
+
BWET.US,D,20230807,000000,19.939,20.06,19.8809,19.8809,451,0
|
| 66 |
+
BWET.US,D,20230808,000000,19.47,19.47,19.46,19.46,227,0
|
| 67 |
+
BWET.US,D,20230809,000000,19.375,19.375,19.375,19.375,10,0
|
| 68 |
+
BWET.US,D,20230810,000000,19.519,19.52,19.31,19.31,842,0
|
| 69 |
+
BWET.US,D,20230811,000000,19.619,19.62,19.535,19.535,1088,0
|
| 70 |
+
BWET.US,D,20230814,000000,19.655,19.655,19.46,19.46,155,0
|
| 71 |
+
BWET.US,D,20230815,000000,19.19,19.24,19.045,19.045,1454,0
|
| 72 |
+
BWET.US,D,20230816,000000,18.56,19.05,18.02,18.02,7535,0
|
| 73 |
+
BWET.US,D,20230817,000000,18.755,18.86,18.73,18.73,2241,0
|
| 74 |
+
BWET.US,D,20230818,000000,18.66,18.66,18.66,18.66,6,0
|
| 75 |
+
BWET.US,D,20230821,000000,18.68,18.68,18.38,18.4433,7409,0
|
| 76 |
+
BWET.US,D,20230822,000000,18.479,18.48,18.2821,18.2821,10680,0
|
| 77 |
+
BWET.US,D,20230823,000000,18.21,18.219,18.101,18.101,410,0
|
| 78 |
+
BWET.US,D,20230824,000000,18.289,18.29,18.2,18.24,1520,0
|
| 79 |
+
BWET.US,D,20230825,000000,18.249,18.26,18.07,18.1797,918,0
|
| 80 |
+
BWET.US,D,20230828,000000,18.2099,18.2099,18.2099,18.2099,4,0
|
| 81 |
+
BWET.US,D,20230829,000000,19.23,19.23,17.7175,17.7175,1266,0
|
| 82 |
+
BWET.US,D,20230830,000000,17.47,17.47,17.3937,17.3937,1381,0
|
| 83 |
+
BWET.US,D,20230831,000000,16.47,16.47,16.2501,16.3076,4058,0
|
| 84 |
+
BWET.US,D,20230901,000000,16.3181,16.32,16.2381,16.2381,840,0
|
| 85 |
+
BWET.US,D,20230905,000000,16.02,16.045,15.52,15.5537,3857,0
|
| 86 |
+
BWET.US,D,20230906,000000,14.94,15.0975,14.81,14.875,5380,0
|
| 87 |
+
BWET.US,D,20230907,000000,15.2636,15.67,15.2636,15.45,1019,0
|
| 88 |
+
BWET.US,D,20230908,000000,15.41,15.41,15.095,15.095,505,0
|
| 89 |
+
BWET.US,D,20230911,000000,15.2,15.2,14.66,14.6829,1305,0
|
| 90 |
+
BWET.US,D,20230912,000000,14.4,14.4535,14.4,14.4535,1113,0
|
| 91 |
+
BWET.US,D,20230913,000000,14.57,14.665,14.57,14.665,1003,0
|
| 92 |
+
BWET.US,D,20230914,000000,14.71,14.82,14.71,14.725,31257,0
|
| 93 |
+
BWET.US,D,20230915,000000,15.785,16.02,15.69,15.9009,4000,0
|
| 94 |
+
BWET.US,D,20230918,000000,16.38,16.51,16.33,16.33,21916,0
|
| 95 |
+
BWET.US,D,20230919,000000,16.642,16.979,16.57,16.9,3869,0
|
| 96 |
+
BWET.US,D,20230920,000000,17.08,18.07,17.08,17.9,12977,0
|
| 97 |
+
BWET.US,D,20230921,000000,18.435,18.53,17.751,17.8308,15179,0
|
| 98 |
+
BWET.US,D,20230922,000000,18.22,18.22,18,18.215,12079,0
|
| 99 |
+
BWET.US,D,20230925,000000,17.81,18.0296,17.38,17.495,15702,0
|
| 100 |
+
BWET.US,D,20230926,000000,16.99,16.99,16.645,16.645,1732,0
|
| 101 |
+
BWET.US,D,20230927,000000,16.661,16.67,16.61,16.61,1411,0
|
| 102 |
+
BWET.US,D,20230928,000000,15.91,15.935,15.91,15.935,353,0
|
| 103 |
+
BWET.US,D,20230929,000000,15.922,15.95,15.7001,15.765,4642,0
|
| 104 |
+
BWET.US,D,20231002,000000,15.48,15.48,15.1735,15.1735,2910,0
|
| 105 |
+
BWET.US,D,20231003,000000,14.85,14.93,14.71,14.71,5231,0
|
| 106 |
+
BWET.US,D,20231004,000000,14.462,14.47,14.335,14.335,1257,0
|
| 107 |
+
BWET.US,D,20231005,000000,14.33,14.33,13.9631,13.9631,5490,0
|
| 108 |
+
BWET.US,D,20231006,000000,13.6603,14.05,13.58,13.98,9276,0
|
| 109 |
+
BWET.US,D,20231009,000000,14.77,14.84,14.3091,14.3091,5905,0
|
| 110 |
+
BWET.US,D,20231010,000000,15.06,15.06,14.91,14.91,2092,0
|
| 111 |
+
BWET.US,D,20231011,000000,15.93,16.05,15.65,15.84,24499,0
|
| 112 |
+
BWET.US,D,20231012,000000,16.14,16.4314,16.1313,16.4314,1604,0
|
| 113 |
+
BWET.US,D,20231013,000000,16.3,16.3,16.06,16.121,632,0
|
| 114 |
+
BWET.US,D,20231016,000000,17.156,17.37,16.89,16.94,8181,0
|
| 115 |
+
BWET.US,D,20231017,000000,16.33,16.35,16.205,16.205,2395,0
|
| 116 |
+
BWET.US,D,20231018,000000,16,16.0991,15.7,15.7771,7707,0
|
| 117 |
+
BWET.US,D,20231019,000000,15.18,15.48,14.18,15.48,6897,0
|
| 118 |
+
BWET.US,D,20231020,000000,15.73,16.01,15.71,16.01,6032,0
|
| 119 |
+
BWET.US,D,20231023,000000,15.8025,16.02,15.76,16.02,4769,0
|
| 120 |
+
BWET.US,D,20231024,000000,16.111,16.535,16.03,16.535,6104,0
|
| 121 |
+
BWET.US,D,20231025,000000,16.26,16.45,16.25,16.45,3707,0
|
| 122 |
+
BWET.US,D,20231026,000000,17.06,17.2693,17.03,17.2693,4653,0
|
| 123 |
+
BWET.US,D,20231027,000000,17.95,18.2,17.94,18.1467,3205,0
|
| 124 |
+
BWET.US,D,20231030,000000,18.47,18.47,18.2717,18.3459,3199,0
|
| 125 |
+
BWET.US,D,20231031,000000,18.286,18.286,18.2204,18.2204,1156,0
|
| 126 |
+
BWET.US,D,20231101,000000,17.88,17.88,17.66,17.8054,7410,0
|
| 127 |
+
BWET.US,D,20231102,000000,17.788,17.788,17.5,17.5,3754,0
|
| 128 |
+
BWET.US,D,20231103,000000,17.41,17.41,17.19,17.23,1734,0
|
| 129 |
+
BWET.US,D,20231106,000000,17.215,17.2648,17.09,17.2498,1111,0
|
| 130 |
+
BWET.US,D,20231107,000000,17,17.09,16.96,17.035,3452,0
|
| 131 |
+
BWET.US,D,20231108,000000,16.99,16.99,16.72,16.85,14793,0
|
| 132 |
+
BWET.US,D,20231109,000000,16.84,16.84,16.4,16.7318,580,0
|
| 133 |
+
BWET.US,D,20231110,000000,16.5956,16.5956,16.5956,16.5956,10,0
|
| 134 |
+
BWET.US,D,20231113,000000,16.29,16.46,16.16,16.425,58475,0
|
| 135 |
+
BWET.US,D,20231114,000000,16.98,17.1905,16.77,17.1905,32215,0
|
| 136 |
+
BWET.US,D,20231115,000000,17.76,18.17,17.72,18.17,1278,0
|
| 137 |
+
BWET.US,D,20231116,000000,17.728,17.728,17.728,17.728,8,0
|
| 138 |
+
BWET.US,D,20231117,000000,17.75,17.8094,17.5252,17.5252,308,0
|
| 139 |
+
BWET.US,D,20231120,000000,17.54,17.55,17.42,17.55,14800,0
|
| 140 |
+
BWET.US,D,20231121,000000,17.24,17.3573,16.84,17.3573,34604,0
|
| 141 |
+
BWET.US,D,20231122,000000,16.97,17.0246,16.97,17.0246,102,0
|
| 142 |
+
BWET.US,D,20231124,000000,17.476,17.67,17.476,17.67,50117,0
|
| 143 |
+
BWET.US,D,20231127,000000,17.72,17.72,17.7,17.7,402,0
|
| 144 |
+
BWET.US,D,20231128,000000,17.4,17.5004,17.4,17.5004,101,0
|
| 145 |
+
BWET.US,D,20231129,000000,17.5301,17.662,17.5301,17.6398,300,0
|
| 146 |
+
BWET.US,D,20231130,000000,17.34,17.34,17.3265,17.3265,487,0
|
| 147 |
+
BWET.US,D,20231201,000000,17.19,17.2239,16.48,16.48,3610,0
|
| 148 |
+
BWET.US,D,20231204,000000,17.071,17.54,17.07,17.3,51821,0
|
| 149 |
+
BWET.US,D,20231205,000000,17.1,17.1,16.9749,16.9749,475,0
|
| 150 |
+
BWET.US,D,20231206,000000,16.8501,16.8501,16.558,16.558,2481,0
|
| 151 |
+
BWET.US,D,20231207,000000,16.53,16.53,16.28,16.3132,1860,0
|
| 152 |
+
BWET.US,D,20231208,000000,16.2,16.39,16.2,16.3744,925,0
|
| 153 |
+
BWET.US,D,20231211,000000,16.395,16.395,16.2189,16.2189,600,0
|
| 154 |
+
BWET.US,D,20231212,000000,16.02,16.07,15.7373,15.7373,2201,0
|
| 155 |
+
BWET.US,D,20231213,000000,15.7,15.7,15.39,15.4612,2044,0
|
| 156 |
+
BWET.US,D,20231214,000000,15.765,15.765,15.68,15.6895,1589,0
|
| 157 |
+
BWET.US,D,20231215,000000,15.9117,16.23,15.9117,16.16,7844,0
|
| 158 |
+
BWET.US,D,20231218,000000,17.56,17.58,17.195,17.315,16488,0
|
| 159 |
+
BWET.US,D,20231219,000000,16.73,16.73,16.5,16.645,8762,0
|
| 160 |
+
BWET.US,D,20231220,000000,17.23,17.28,17.05,17.225,3843,0
|
| 161 |
+
BWET.US,D,20231221,000000,16.86,16.9,16.69,16.69,2340,0
|
| 162 |
+
BWET.US,D,20231222,000000,16.6,16.7645,16.56,16.67,5173,0
|
| 163 |
+
BWET.US,D,20231226,000000,16.61,16.8399,16.61,16.78,1041,0
|
| 164 |
+
BWET.US,D,20231227,000000,16.6,16.79,16.59,16.645,1877,0
|
| 165 |
+
BWET.US,D,20231228,000000,16.21,16.4,16.21,16.23,954,0
|
| 166 |
+
BWET.US,D,20231229,000000,16.19,16.2,16.15,16.15,765,0
|
| 167 |
+
BWET.US,D,20240102,000000,16.1,16.1,15.675,15.7986,15332,0
|
| 168 |
+
BWET.US,D,20240103,000000,15.9,16.14,15.9,16.035,8943,0
|
| 169 |
+
BWET.US,D,20240104,000000,16.7234,17.15,16.7234,17.0009,949,0
|
| 170 |
+
BWET.US,D,20240105,000000,17.29,18.41,17.29,18.35,92618,0
|
| 171 |
+
BWET.US,D,20240108,000000,19.72,19.87,18.44,19.84,128131,0
|
| 172 |
+
BWET.US,D,20240109,000000,18.27,18.27,18,18.06,80652,0
|
| 173 |
+
BWET.US,D,20240110,000000,18.16,18.22,18.06,18.09,56533,0
|
| 174 |
+
BWET.US,D,20240111,000000,17.82,17.83,17.6,17.7235,23722,0
|
| 175 |
+
BWET.US,D,20240112,000000,18.84,19.09,18.7,19.02,108240,0
|
| 176 |
+
BWET.US,D,20240116,000000,18.52,18.56,18.25,18.48,33727,0
|
| 177 |
+
BWET.US,D,20240117,000000,18.02,18.02,17.43,17.61,16453,0
|
| 178 |
+
BWET.US,D,20240118,000000,17.6,17.7199,17.5735,17.6477,92801,0
|
| 179 |
+
BWET.US,D,20240119,000000,17.77,18.45,17.688,18.04,93362,0
|
| 180 |
+
BWET.US,D,20240122,000000,18.15,18.6919,18.07,18.07,18099,0
|
| 181 |
+
BWET.US,D,20240123,000000,17.77,17.77,17.26,17.4,77563,0
|
| 182 |
+
BWET.US,D,20240124,000000,17.11,17.43,17.05,17.31,327236,0
|
| 183 |
+
BWET.US,D,20240125,000000,17.31,17.75,17.23,17.48,186199,0
|
| 184 |
+
BWET.US,D,20240126,000000,17.601,17.8,17.601,17.78,51521,0
|
| 185 |
+
BWET.US,D,20240129,000000,17.8,17.8,17.291,17.48,37838,0
|
| 186 |
+
BWET.US,D,20240130,000000,17.15,17.7999,16.915,17.11,657183,0
|
| 187 |
+
BWET.US,D,20240131,000000,16.96,17.57,16.87,17.05,391069,0
|
| 188 |
+
BWET.US,D,20240201,000000,17.15,17.175,16.87,17.07,47059,0
|
| 189 |
+
BWET.US,D,20240202,000000,16.95,17.15,16.63,16.95,216303,0
|
| 190 |
+
BWET.US,D,20240205,000000,16.91,17.101,16.61,16.78,206220,0
|
| 191 |
+
BWET.US,D,20240206,000000,17.07,17.391,17.018,17.31,119164,0
|
| 192 |
+
BWET.US,D,20240207,000000,17.63,17.73,17.0779,17.5876,29020,0
|
| 193 |
+
BWET.US,D,20240208,000000,18.09,18.5515,18.0701,18.29,134944,0
|
| 194 |
+
BWET.US,D,20240209,000000,18.33,18.461,17.9239,18.3,42113,0
|
| 195 |
+
BWET.US,D,20240212,000000,18.12,19.07,18.12,18.96,109505,0
|
| 196 |
+
BWET.US,D,20240213,000000,19.44,19.65,19.1705,19.4954,41266,0
|
| 197 |
+
BWET.US,D,20240214,000000,19.8502,19.8502,19.2001,19.3658,22758,0
|
| 198 |
+
BWET.US,D,20240215,000000,20.7,21.15,20.07,20.8357,223987,0
|
| 199 |
+
BWET.US,D,20240216,000000,21.01,21.04,20.48,20.9773,30994,0
|
| 200 |
+
BWET.US,D,20240220,000000,20.51,20.55,18.75,19.05,73071,0
|
| 201 |
+
BWET.US,D,20240221,000000,18.76,18.82,17.56,18.29,49849,0
|
| 202 |
+
BWET.US,D,20240222,000000,18.66,19.2075,18.54,18.97,18272,0
|
| 203 |
+
BWET.US,D,20240223,000000,19.055,19.2,18.81,18.87,14966,0
|
| 204 |
+
BWET.US,D,20240226,000000,18.73,18.73,18.02,18.02,12581,0
|
| 205 |
+
BWET.US,D,20240227,000000,17.8444,18.1,17.72,17.82,28850,0
|
| 206 |
+
BWET.US,D,20240228,000000,18.5,18.545,17.92,18.34,18954,0
|
| 207 |
+
BWET.US,D,20240229,000000,18.1,18.22,17.2,17.65,46902,0
|
| 208 |
+
BWET.US,D,20240301,000000,18.08,18.79,18.08,18.5,23530,0
|
| 209 |
+
BWET.US,D,20240304,000000,19,19.6,19,19.21,15322,0
|
| 210 |
+
BWET.US,D,20240305,000000,19.24,19.24,18.6301,18.97,23170,0
|
| 211 |
+
BWET.US,D,20240306,000000,18.11,18.44,17.9,18.05,50478,0
|
| 212 |
+
BWET.US,D,20240307,000000,18.4,18.5563,18.22,18.22,16185,0
|
| 213 |
+
BWET.US,D,20240308,000000,18.49,18.5079,18.17,18.17,22700,0
|
| 214 |
+
BWET.US,D,20240311,000000,18.41,19.08,18.41,18.7,2996,0
|
| 215 |
+
BWET.US,D,20240312,000000,18.99,19.11,18.81,18.81,965,0
|
| 216 |
+
BWET.US,D,20240313,000000,18.94,19.05,18.94,18.9603,1464,0
|
| 217 |
+
BWET.US,D,20240314,000000,19.8,20.07,19.45,20.07,54752,0
|
| 218 |
+
BWET.US,D,20240315,000000,19.18,20.33,19.18,20.3,11315,0
|
| 219 |
+
BWET.US,D,20240318,000000,20.05,20.08,18.99,19.55,94416,0
|
| 220 |
+
BWET.US,D,20240319,000000,19.57,19.77,19.34,19.34,12235,0
|
| 221 |
+
BWET.US,D,20240320,000000,18.88,18.88,18.5,18.6267,2703,0
|
| 222 |
+
BWET.US,D,20240321,000000,18.18,18.29,17.79,18.1,17559,0
|
| 223 |
+
BWET.US,D,20240322,000000,18.25,18.25,18.01,18.01,22034,0
|
| 224 |
+
BWET.US,D,20240325,000000,18.21,18.27,17.92,17.92,3585,0
|
| 225 |
+
BWET.US,D,20240326,000000,18.1,18.2,17.96,18.2,3993,0
|
| 226 |
+
BWET.US,D,20240327,000000,18.16,18.61,18.16,18.36,1825,0
|
| 227 |
+
BWET.US,D,20240328,000000,18.39,18.6298,18.29,18.6298,4660,0
|
| 228 |
+
BWET.US,D,20240401,000000,18.94,18.94,17.86,18.79,8598,0
|
| 229 |
+
BWET.US,D,20240402,000000,18.55,18.775,18.53,18.53,7425,0
|
| 230 |
+
BWET.US,D,20240403,000000,18.8201,19.1999,18.8201,18.91,4691,0
|
| 231 |
+
BWET.US,D,20240404,000000,19.27,19.27,18.66,18.66,28178,0
|
| 232 |
+
BWET.US,D,20240405,000000,18.82,18.905,18.64,18.86,17549,0
|
| 233 |
+
BWET.US,D,20240408,000000,19.35,19.35,18.7,19,6444,0
|
| 234 |
+
BWET.US,D,20240409,000000,19.125,19.2,18.99,18.99,5830,0
|
| 235 |
+
BWET.US,D,20240410,000000,19.05,19.05,18.85,18.85,5908,0
|
| 236 |
+
BWET.US,D,20240411,000000,19.46,19.46,19.16,19.17,3020,0
|
| 237 |
+
BWET.US,D,20240412,000000,19.7,20.1,19.49,19.8,11566,0
|
| 238 |
+
BWET.US,D,20240415,000000,19.8,19.82,19.39,19.39,6346,0
|
| 239 |
+
BWET.US,D,20240416,000000,19.045,19.045,18.77,19.02,14165,0
|
| 240 |
+
BWET.US,D,20240417,000000,18.75,18.77,18.5943,18.5943,1882,0
|
| 241 |
+
BWET.US,D,20240418,000000,17.93,17.95,17.61,17.6918,11966,0
|
| 242 |
+
BWET.US,D,20240419,000000,17.68,17.76,17.59,17.76,2555,0
|
| 243 |
+
BWET.US,D,20240422,000000,17.69,17.69,17.16,17.2,7922,0
|
| 244 |
+
BWET.US,D,20240423,000000,17.2,17.22,17.08,17.08,1279,0
|
| 245 |
+
BWET.US,D,20240424,000000,17.54,17.75,17.3,17.32,9761,0
|
| 246 |
+
BWET.US,D,20240425,000000,18.075,18.19,18.0134,18.13,454,0
|
| 247 |
+
BWET.US,D,20240426,000000,18.25,18.33,18.1002,18.1002,3472,0
|
| 248 |
+
BWET.US,D,20240429,000000,18.48,18.48,18.48,18.48,264,0
|
| 249 |
+
BWET.US,D,20240430,000000,18.32,18.3287,18.32,18.3287,269,0
|
| 250 |
+
BWET.US,D,20240501,000000,18.37,18.46,18.04,18.06,851,0
|
| 251 |
+
BWET.US,D,20240502,000000,18.3,18.56,18.245,18.56,16210,0
|
| 252 |
+
BWET.US,D,20240503,000000,18.5999,18.73,18.4201,18.73,57405,0
|
| 253 |
+
BWET.US,D,20240506,000000,18.4893,18.71,18.4893,18.7001,2550,0
|
| 254 |
+
BWET.US,D,20240507,000000,18.81,18.81,18.81,18.81,249,0
|
| 255 |
+
BWET.US,D,20240508,000000,18.57,19.0692,18.57,19.0692,105,0
|
| 256 |
+
BWET.US,D,20240509,000000,19.3099,19.48,19.07,19.48,56497,0
|
| 257 |
+
BWET.US,D,20240510,000000,19.0931,19.0931,19.0931,19.0931,81,0
|
| 258 |
+
BWET.US,D,20240513,000000,19.16,19.16,18.43,18.61,2524,0
|
| 259 |
+
BWET.US,D,20240514,000000,18.5699,18.5699,18.23,18.515,2147,0
|
| 260 |
+
BWET.US,D,20240515,000000,18.9248,19.21,18.9,19.09,3553,0
|
| 261 |
+
BWET.US,D,20240516,000000,19.21,19.36,19.0499,19.3474,57404,0
|
| 262 |
+
BWET.US,D,20240517,000000,19.3,19.46,19.2409,19.2409,3511,0
|
| 263 |
+
BWET.US,D,20240520,000000,19.21,19.4399,19,19.1905,10778,0
|
| 264 |
+
BWET.US,D,20240521,000000,19.0427,19.26,18.87,19.26,3906,0
|
| 265 |
+
BWET.US,D,20240522,000000,18.95,19.37,18.71,19.19,49568,0
|
| 266 |
+
BWET.US,D,20240523,000000,18.59,18.7808,18.58,18.6463,45500,0
|
| 267 |
+
BWET.US,D,20240524,000000,18.4,18.4,18.4,18.4,36,0
|
| 268 |
+
BWET.US,D,20240528,000000,18.34,18.41,18.25,18.41,46474,0
|
| 269 |
+
BWET.US,D,20240529,000000,18.47,18.47,17.97,18.036,8566,0
|
| 270 |
+
BWET.US,D,20240530,000000,17.751,17.98,17.751,17.934,640,0
|
| 271 |
+
BWET.US,D,20240531,000000,17.98,17.98,17.76,17.7795,863,0
|
| 272 |
+
BWET.US,D,20240603,000000,18.38,18.84,17.74,18.1498,3072,0
|
| 273 |
+
BWET.US,D,20240604,000000,17.41,17.41,17.11,17.2458,2610,0
|
| 274 |
+
BWET.US,D,20240605,000000,17.44,17.52,17.25,17.3598,1398,0
|
| 275 |
+
BWET.US,D,20240606,000000,17.355,17.355,17.355,17.355,26,0
|
| 276 |
+
BWET.US,D,20240607,000000,17.18,17.18,17.07,17.07,591,0
|
| 277 |
+
BWET.US,D,20240610,000000,17.2,17.2,16.8801,17.0399,700,0
|
| 278 |
+
BWET.US,D,20240611,000000,17.0201,17.4997,17.0201,17.47,1982,0
|
| 279 |
+
BWET.US,D,20240612,000000,17.44,17.44,16.93,17.0564,1201,0
|
| 280 |
+
BWET.US,D,20240613,000000,17.34,17.37,16.63,16.78,3209,0
|
| 281 |
+
BWET.US,D,20240614,000000,16.67,16.67,16.67,16.67,95,0
|
| 282 |
+
BWET.US,D,20240617,000000,16.36,16.36,16.36,16.36,91,0
|
| 283 |
+
BWET.US,D,20240618,000000,16.02,16.175,16.02,16.175,272,0
|
| 284 |
+
BWET.US,D,20240620,000000,16.44,16.6,16.3,16.39,1767,0
|
| 285 |
+
BWET.US,D,20240621,000000,16.45,16.45,16.45,16.45,25,0
|
| 286 |
+
BWET.US,D,20240624,000000,16.52,16.55,16.17,16.365,7282,0
|
| 287 |
+
BWET.US,D,20240625,000000,16.79,16.79,16.6884,16.69,483,0
|
| 288 |
+
BWET.US,D,20240626,000000,16.75,16.75,16.7,16.7,505,0
|
| 289 |
+
BWET.US,D,20240627,000000,16.63,16.63,16.63,16.63,98,0
|
| 290 |
+
BWET.US,D,20240628,000000,16.76,16.79,16.5232,16.79,2848,0
|
| 291 |
+
BWET.US,D,20240701,000000,16.68,16.79,16.625,16.625,501,0
|
| 292 |
+
BWET.US,D,20240702,000000,16.65,16.65,16.33,16.33,2471,0
|
| 293 |
+
BWET.US,D,20240703,000000,16.05,16.05,16.05,16.05,15,0
|
| 294 |
+
BWET.US,D,20240705,000000,15.8884,15.8884,15.8884,15.8884,170,0
|
| 295 |
+
BWET.US,D,20240708,000000,16.1486,16.1899,15.883,15.94,5730,0
|
| 296 |
+
BWET.US,D,20240709,000000,16.065,16.17,16.065,16.065,280,0
|
| 297 |
+
BWET.US,D,20240710,000000,16.21,16.21,15.96,16.115,2110,0
|
| 298 |
+
BWET.US,D,20240711,000000,16.185,16.185,16.185,16.185,6,0
|
| 299 |
+
BWET.US,D,20240712,000000,16.24,16.24,16.085,16.085,377,0
|
| 300 |
+
BWET.US,D,20240715,000000,16.21,16.21,15.96,15.96,663,0
|
| 301 |
+
BWET.US,D,20240716,000000,15.9182,15.9182,15.67,15.67,1480,0
|
| 302 |
+
BWET.US,D,20240717,000000,15.7,15.99,15.7,15.9156,43528,0
|
| 303 |
+
BWET.US,D,20240718,000000,16.12,16.14,16.02,16.02,30506,0
|
| 304 |
+
BWET.US,D,20240719,000000,16.42,16.58,16.42,16.5,4141,0
|
| 305 |
+
BWET.US,D,20240722,000000,16.675,16.83,16.4,16.82,54245,0
|
| 306 |
+
BWET.US,D,20240723,000000,16.34,16.675,16.34,16.565,2687,0
|
| 307 |
+
BWET.US,D,20240724,000000,16.4,16.4,16.08,16.286,6258,0
|
| 308 |
+
BWET.US,D,20240725,000000,16.26,16.26,16.1143,16.1143,292,0
|
| 309 |
+
BWET.US,D,20240726,000000,16.0193,16.0193,15.73,15.87,3911,0
|
| 310 |
+
BWET.US,D,20240729,000000,15.92,15.92,15.74,15.74,403,0
|
| 311 |
+
BWET.US,D,20240730,000000,15.52,15.54,15.395,15.395,528,0
|
| 312 |
+
BWET.US,D,20240731,000000,15.25,15.315,15.15,15.15,2126,0
|
| 313 |
+
BWET.US,D,20240801,000000,15.25,15.54,15.25,15.505,2226,0
|
| 314 |
+
BWET.US,D,20240802,000000,15.32,15.32,14.8735,15.045,2435,0
|
| 315 |
+
BWET.US,D,20240805,000000,15,15,14.87,14.87,503,0
|
| 316 |
+
BWET.US,D,20240806,000000,15.199,15.199,15.11,15.11,2165,0
|
| 317 |
+
BWET.US,D,20240807,000000,15.11,15.11,15.06,15.06,157,0
|
| 318 |
+
BWET.US,D,20240808,000000,15.015,15.04,14.74,14.74,7409,0
|
| 319 |
+
BWET.US,D,20240809,000000,14.8738,14.8738,14.7805,14.7805,2937,0
|
| 320 |
+
BWET.US,D,20240812,000000,14.6416,14.6416,14.6416,14.6416,35,0
|
| 321 |
+
BWET.US,D,20240813,000000,14.728,14.728,14.465,14.465,2801,0
|
| 322 |
+
BWET.US,D,20240814,000000,14.82,15.1,14.82,15.06,1241,0
|
| 323 |
+
BWET.US,D,20240815,000000,15.434,15.434,15.33,15.33,1314,0
|
| 324 |
+
BWET.US,D,20240816,000000,15.65,15.8034,15.65,15.7,448,0
|
| 325 |
+
BWET.US,D,20240819,000000,15.709,15.7099,15.35,15.4251,540,0
|
| 326 |
+
BWET.US,D,20240820,000000,15.3059,15.4,15.28,15.28,689,0
|
| 327 |
+
BWET.US,D,20240821,000000,15.51,15.6,15.4,15.6,1066,0
|
| 328 |
+
BWET.US,D,20240822,000000,15.4399,15.44,15.29,15.29,382,0
|
| 329 |
+
BWET.US,D,20240823,000000,15.25,15.25,15.25,15.25,27,0
|
| 330 |
+
BWET.US,D,20240826,000000,15.2101,15.2101,15.2101,15.2101,35,0
|
| 331 |
+
BWET.US,D,20240827,000000,15.19,15.19,15.035,15.035,295,0
|
| 332 |
+
BWET.US,D,20240828,000000,14.88,14.88,14.745,14.745,407,0
|
| 333 |
+
BWET.US,D,20240829,000000,14.7199,14.7199,14.5728,14.5728,562,0
|
| 334 |
+
BWET.US,D,20240830,000000,14.84,15.0399,14.8124,15.0399,1866,0
|
| 335 |
+
BWET.US,D,20240903,000000,14.6577,14.6577,14.5318,14.5318,328,0
|
| 336 |
+
BWET.US,D,20240904,000000,14.445,14.445,14.445,14.445,96,0
|
| 337 |
+
BWET.US,D,20240905,000000,14.585,14.67,14.58,14.67,2308,0
|
| 338 |
+
BWET.US,D,20240906,000000,14.72,15.22,14.72,15.0452,2487,0
|
| 339 |
+
BWET.US,D,20240909,000000,14.79,14.9297,14.79,14.9297,278,0
|
| 340 |
+
BWET.US,D,20240910,000000,15.015,15.015,15.015,15.015,2,0
|
| 341 |
+
BWET.US,D,20240911,000000,15.2,15.2,15.135,15.135,405,0
|
| 342 |
+
BWET.US,D,20240912,000000,15.15,15.25,15.15,15.2,526,0
|
| 343 |
+
BWET.US,D,20240913,000000,15.1,15.1,14.965,14.965,454,0
|
| 344 |
+
BWET.US,D,20240916,000000,14.95,14.95,14.62,14.68,17487,0
|
| 345 |
+
BWET.US,D,20240917,000000,14.68,14.86,14.6799,14.8,5193,0
|
| 346 |
+
BWET.US,D,20240918,000000,14.905,14.905,14.905,14.905,15,0
|
| 347 |
+
BWET.US,D,20240919,000000,15.3,15.3,15.1,15.28,5084,0
|
| 348 |
+
BWET.US,D,20240920,000000,15,15.13,14.9522,15.005,1690,0
|
| 349 |
+
BWET.US,D,20240923,000000,14.85,14.9,14.78,14.78,1030,0
|
| 350 |
+
BWET.US,D,20240924,000000,14.71,14.73,14.68,14.7129,5418,0
|
| 351 |
+
BWET.US,D,20240925,000000,14.72,14.72,14.605,14.605,283,0
|
| 352 |
+
BWET.US,D,20240926,000000,14.73,14.73,14.675,14.675,590,0
|
| 353 |
+
BWET.US,D,20240927,000000,14.7,14.7,14.54,14.54,769,0
|
| 354 |
+
BWET.US,D,20240930,000000,14.46,14.7593,14.46,14.755,1491,0
|
| 355 |
+
BWET.US,D,20241001,000000,14.99,15.6,14.9459,15.6,4639,0
|
| 356 |
+
BWET.US,D,20241002,000000,15.809,15.809,15.705,15.705,239,0
|
| 357 |
+
BWET.US,D,20241003,000000,15.774,16.27,15.774,16.205,8839,0
|
| 358 |
+
BWET.US,D,20241004,000000,16.56,16.56,16.35,16.3556,1801,0
|
| 359 |
+
BWET.US,D,20241007,000000,15.945,16.1,15.945,16.01,3220,0
|
| 360 |
+
BWET.US,D,20241008,000000,15.802,15.82,15.6,15.71,3395,0
|
| 361 |
+
BWET.US,D,20241009,000000,15.09,15.235,15.09,15.235,356,0
|
| 362 |
+
BWET.US,D,20241010,000000,15.108,15.3,15,15.24,5927,0
|
| 363 |
+
BWET.US,D,20241011,000000,15.53,15.53,15.53,15.53,13,0
|
| 364 |
+
BWET.US,D,20241014,000000,15.3148,15.3148,15.3148,15.3148,24,0
|
| 365 |
+
BWET.US,D,20241015,000000,14.8,14.858,14.2,14.2,4857,0
|
| 366 |
+
BWET.US,D,20241016,000000,14.73,15.33,14.73,15.19,1151,0
|
| 367 |
+
BWET.US,D,20241017,000000,15.24,15.28,15.231,15.28,730,0
|
| 368 |
+
BWET.US,D,20241018,000000,15.4367,15.9,15.33,15.9,3765,0
|
| 369 |
+
BWET.US,D,20241021,000000,15.5099,15.5099,15.5099,15.5099,112,0
|
| 370 |
+
BWET.US,D,20241022,000000,15.02,15.105,15.02,15.105,324,0
|
| 371 |
+
BWET.US,D,20241023,000000,14.76,14.76,14.45,14.45,1062,0
|
| 372 |
+
BWET.US,D,20241024,000000,14.5399,14.5399,14.5399,14.5399,192,0
|
| 373 |
+
BWET.US,D,20241025,000000,14.68,14.68,14.6389,14.6389,5051,0
|
| 374 |
+
BWET.US,D,20241028,000000,13.94,13.9501,13.78,13.935,46521,0
|
| 375 |
+
BWET.US,D,20241029,000000,13.95,13.95,13.45,13.5705,49739,0
|
| 376 |
+
BWET.US,D,20241030,000000,13.275,13.3002,13.2713,13.3002,338,0
|
| 377 |
+
BWET.US,D,20241031,000000,12.98,12.98,12.66,12.7702,10615,0
|
| 378 |
+
BWET.US,D,20241101,000000,12.865,12.865,12.73,12.73,29084,0
|
| 379 |
+
BWET.US,D,20241104,000000,12.52,12.52,12.2002,12.2002,5311,0
|
| 380 |
+
BWET.US,D,20241105,000000,12.235,12.235,12.235,12.235,88,0
|
| 381 |
+
BWET.US,D,20241106,000000,12.1,12.1,11.58,11.7,5426,0
|
| 382 |
+
BWET.US,D,20241107,000000,11.305,11.4299,11.305,11.316,2362,0
|
| 383 |
+
BWET.US,D,20241108,000000,11.76,11.79,11.605,11.79,1223,0
|
| 384 |
+
BWET.US,D,20241111,000000,11.8,12.1599,11.8,12.14,989,0
|
| 385 |
+
BWET.US,D,20241112,000000,12.49,12.49,12.258,12.3296,594,0
|
| 386 |
+
BWET.US,D,20241114,000000,12.43,12.7,12.43,12.58,1245,0
|
| 387 |
+
BWET.US,D,20241115,000000,12.59,12.765,12.59,12.765,450,0
|
| 388 |
+
BWET.US,D,20241118,000000,12.75,12.86,12.75,12.86,137,0
|
| 389 |
+
BWET.US,D,20241122,000000,11.9,12.04,11.9,12.04,2634,0
|
| 390 |
+
BWET.US,D,20241125,000000,11.7,11.7,11.43,11.43,2925,0
|
| 391 |
+
BWET.US,D,20241126,000000,11.32,11.32,11.0699,11.0699,364,0
|
| 392 |
+
BWET.US,D,20241127,000000,11.04,11.5,11.03,11.5,2620,0
|
| 393 |
+
BWET.US,D,20241129,000000,11.36,11.36,11.265,11.265,228,0
|
| 394 |
+
BWET.US,D,20241203,000000,10.9171,10.98,10.835,10.86,2800,0
|
| 395 |
+
BWET.US,D,20241204,000000,10.99,11.2,10.99,11.2,417,0
|
| 396 |
+
BWET.US,D,20241205,000000,11.11,11.189,10.97,10.97,555,0
|
| 397 |
+
BWET.US,D,20241209,000000,10.37,10.3772,10.3145,10.3145,522,0
|
| 398 |
+
BWET.US,D,20241210,000000,10.01,10.01,9.73,9.825,2055,0
|
| 399 |
+
BWET.US,D,20241211,000000,10.2871,10.323,9.565,9.565,6195,0
|
| 400 |
+
BWET.US,D,20241213,000000,10.19,10.19,9.96,9.96,114,0
|
| 401 |
+
BWET.US,D,20241216,000000,10.09,10.15,10.09,10.15,819,0
|
| 402 |
+
BWET.US,D,20241217,000000,9.9999,10,9.96,9.96,528,0
|
| 403 |
+
BWET.US,D,20241218,000000,10.093,10.093,10.0799,10.0799,281,0
|
| 404 |
+
BWET.US,D,20241223,000000,10.16,10.16,10.16,10.16,379,0
|
| 405 |
+
BWET.US,D,20241224,000000,10,10,9.95,9.95,402,0
|
| 406 |
+
BWET.US,D,20241230,000000,10.07,10.07,9.88,9.915,2661,0
|
| 407 |
+
BWET.US,D,20241231,000000,9.9,9.9,9.76,9.818,1652,0
|
| 408 |
+
BWET.US,D,20250102,000000,9.8,9.96,9.8,9.885,535,0
|
| 409 |
+
BWET.US,D,20250106,000000,9.369,9.37,9.06,9.06,1034,0
|
| 410 |
+
BWET.US,D,20250107,000000,9.12,9.36,9.12,9.36,9602,0
|
| 411 |
+
BWET.US,D,20250108,000000,9.385,10.02,9.27,9.923,27425,0
|
| 412 |
+
BWET.US,D,20250110,000000,11.03,12.7,10.896,12.1099,9867,0
|
| 413 |
+
BWET.US,D,20250113,000000,13.9,13.9,12.9,12.9,13499,0
|
| 414 |
+
BWET.US,D,20250114,000000,14.3578,14.635,12.5,12.5,18702,0
|
| 415 |
+
BWET.US,D,20250115,000000,12.46,13.009,12.45,12.825,6849,0
|
| 416 |
+
BWET.US,D,20250116,000000,12.79,12.79,12.02,12.06,22831,0
|
| 417 |
+
BWET.US,D,20250117,000000,11.93,12.2589,11.8835,12.0172,3826,0
|
| 418 |
+
BWET.US,D,20250121,000000,11.05,11.17,10.4273,10.4273,2282,0
|
| 419 |
+
BWET.US,D,20250122,000000,11.4257,11.4257,10.76,10.76,2377,0
|
| 420 |
+
BWET.US,D,20250123,000000,10.74,10.74,10.32,10.63,2322,0
|
| 421 |
+
BWET.US,D,20250124,000000,10.48,10.89,10.46,10.6952,8947,0
|
| 422 |
+
BWET.US,D,20250127,000000,10.73,10.73,10.38,10.52,6402,0
|
| 423 |
+
BWET.US,D,20250128,000000,10.97,11.259,10.97,11.259,999,0
|
| 424 |
+
BWET.US,D,20250129,000000,11.43,11.595,11.43,11.595,635,0
|
| 425 |
+
BWET.US,D,20250130,000000,11.845,12.015,11.775,11.775,1528,0
|
| 426 |
+
BWET.US,D,20250131,000000,11.93,11.93,11.79,11.89,2439,0
|
| 427 |
+
BWET.US,D,20250203,000000,12.5,12.6053,12.2417,12.35,3250,0
|
| 428 |
+
BWET.US,D,20250204,000000,12.34,13.17,12.34,13.17,3929,0
|
| 429 |
+
BWET.US,D,20250205,000000,12.7035,12.89,12.615,12.615,1649,0
|
| 430 |
+
BWET.US,D,20250206,000000,11.56,12.1272,11.56,12.11,4636,0
|
| 431 |
+
BWET.US,D,20250207,000000,11.86,11.86,11.86,11.86,572,0
|
| 432 |
+
BWET.US,D,20250211,000000,11.07,11.07,10.83,10.83,1511,0
|
| 433 |
+
BWET.US,D,20250212,000000,11.01,11.275,11.01,11.275,484,0
|
| 434 |
+
BWET.US,D,20250213,000000,11.15,11.85,11.12,11.705,3011,0
|
| 435 |
+
BWET.US,D,20250214,000000,11.96,12.3,11.96,12.3,1203,0
|
| 436 |
+
BWET.US,D,20250218,000000,11.9135,11.94,11.735,11.735,1675,0
|
| 437 |
+
BWET.US,D,20250219,000000,11.6146,11.6146,11.5001,11.5001,128,0
|
| 438 |
+
BWET.US,D,20250220,000000,11.31,11.31,11.025,11.025,1025,0
|
| 439 |
+
BWET.US,D,20250221,000000,10.85,10.9344,10.85,10.9344,205,0
|
| 440 |
+
BWET.US,D,20250224,000000,10.83,10.83,10.635,10.635,595,0
|
| 441 |
+
BWET.US,D,20250225,000000,10.8666,10.94,10.8666,10.94,213,0
|
| 442 |
+
BWET.US,D,20250227,000000,10.59,10.63,10.59,10.63,647,0
|
| 443 |
+
BWET.US,D,20250303,000000,10.47,10.53,10.4281,10.4281,5623,0
|
| 444 |
+
BWET.US,D,20250304,000000,10.63,10.66,10.63,10.66,149,0
|
| 445 |
+
BWET.US,D,20250305,000000,10.38,10.41,10.3391,10.3391,1487,0
|
| 446 |
+
BWET.US,D,20250306,000000,10.16,10.16,10.0399,10.0399,883,0
|
| 447 |
+
BWET.US,D,20250307,000000,10.1,10.43,10.1,10.43,1456,0
|
| 448 |
+
BWET.US,D,20250310,000000,10.26,10.47,10.22,10.41,7381,0
|
| 449 |
+
BWET.US,D,20250311,000000,10.4801,10.55,10.45,10.45,1193,0
|
| 450 |
+
BWET.US,D,20250312,000000,10.67,10.67,10.55,10.55,146,0
|
| 451 |
+
BWET.US,D,20250313,000000,10.45,10.6455,10.28,10.6455,522,0
|
| 452 |
+
BWET.US,D,20250314,000000,10.55,10.55,10.5391,10.5391,156,0
|
| 453 |
+
BWET.US,D,20250317,000000,10.775,10.8,10.695,10.695,3040,0
|
| 454 |
+
BWET.US,D,20250319,000000,10.9,10.9,10.84,10.84,2513,0
|
| 455 |
+
BWET.US,D,20250320,000000,10.98,10.9936,10.97,10.9936,728,0
|
| 456 |
+
BWET.US,D,20250321,000000,10.89,10.9444,10.815,10.815,410,0
|
| 457 |
+
BWET.US,D,20250324,000000,10.67,10.735,10.67,10.735,228,0
|
| 458 |
+
BWET.US,D,20250327,000000,10.92,11.1247,10.9,11.1247,2303,0
|
| 459 |
+
BWET.US,D,20250328,000000,11.15,11.15,10.985,10.985,507,0
|
| 460 |
+
BWET.US,D,20250331,000000,10.99,11.025,10.72,10.91,1776,0
|
| 461 |
+
BWET.US,D,20250401,000000,10.83,10.83,10.75,10.81,1727,0
|
| 462 |
+
BWET.US,D,20250402,000000,10.71,10.815,10.66,10.815,1762,0
|
| 463 |
+
BWET.US,D,20250403,000000,10.915,10.915,10.571,10.725,803,0
|
| 464 |
+
BWET.US,D,20250404,000000,10.32,10.53,10.3,10.53,1480,0
|
| 465 |
+
BWET.US,D,20250408,000000,10.1,10.1351,10,10.1351,1524,0
|
| 466 |
+
BWET.US,D,20250409,000000,10,10.37,10,10.225,3058,0
|
| 467 |
+
BWET.US,D,20250410,000000,10.19,10.6001,10.19,10.6001,2007,0
|
| 468 |
+
BWET.US,D,20250411,000000,10.48,10.595,10.48,10.595,452,0
|
| 469 |
+
BWET.US,D,20250414,000000,10.54,10.69,10.5,10.69,903,0
|
| 470 |
+
BWET.US,D,20250415,000000,10.721,10.721,10.66,10.66,2368,0
|
| 471 |
+
BWET.US,D,20250416,000000,11.47,11.65,10.63,11.65,4865,0
|
| 472 |
+
BWET.US,D,20250417,000000,11.8,11.82,11.375,11.375,503,0
|
| 473 |
+
BWET.US,D,20250421,000000,11.498,11.498,11.24,11.37,765,0
|
| 474 |
+
BWET.US,D,20250423,000000,11.71,11.72,11.35,11.5249,2324,0
|
| 475 |
+
BWET.US,D,20250425,000000,11.2794,11.61,11.2794,11.595,1323,0
|
| 476 |
+
BWET.US,D,20250428,000000,11.604,11.67,11.31,11.5949,11190,0
|
| 477 |
+
BWET.US,D,20250430,000000,11.614,11.614,11.4301,11.4301,1608,0
|
| 478 |
+
BWET.US,D,20250501,000000,11.726,11.74,11.6701,11.6701,301,0
|
| 479 |
+
BWET.US,D,20250502,000000,11.8801,12.18,11.88,12.03,3817,0
|
| 480 |
+
BWET.US,D,20250506,000000,12.14,12.14,11.755,11.755,2295,0
|
| 481 |
+
BWET.US,D,20250507,000000,11.87,11.87,11.525,11.525,293,0
|
| 482 |
+
BWET.US,D,20250508,000000,11.26,11.6019,11.23,11.535,10329,0
|
| 483 |
+
BWET.US,D,20250509,000000,11.709,11.75,11.709,11.74,1000,0
|
| 484 |
+
BWET.US,D,20250512,000000,11.68,11.9216,11.68,11.915,757,0
|
| 485 |
+
BWET.US,D,20250513,000000,12.06,12.06,11.71,11.74,4587,0
|
| 486 |
+
BWET.US,D,20250514,000000,11.7416,11.8751,11.7416,11.8751,252,0
|
| 487 |
+
BWET.US,D,20250515,000000,11.93,12.125,11.93,12.125,642,0
|
| 488 |
+
BWET.US,D,20250516,000000,12.24,12.24,11.87,12.0787,3081,0
|
| 489 |
+
BWET.US,D,20250520,000000,11.609,11.675,11.609,11.675,1139,0
|
| 490 |
+
BWET.US,D,20250521,000000,11.642,11.74,11.54,11.65,10547,0
|
| 491 |
+
BWET.US,D,20250523,000000,11.5,11.5,11.36,11.36,2701,0
|
| 492 |
+
BWET.US,D,20250527,000000,10.95,11,10.45,10.45,1324,0
|
| 493 |
+
BWET.US,D,20250529,000000,10.65,10.65,10.5225,10.55,515,0
|
| 494 |
+
BWET.US,D,20250530,000000,10.67,10.75,10.67,10.75,594,0
|
| 495 |
+
BWET.US,D,20250602,000000,10.1,10.34,9.6,10.33,13519,0
|
| 496 |
+
BWET.US,D,20250603,000000,10.02,10.1,9.85,9.89,1589,0
|
| 497 |
+
BWET.US,D,20250606,000000,10.2,10.23,10.125,10.125,1240,0
|
| 498 |
+
BWET.US,D,20250611,000000,10.05,10.05,9.66,9.845,1400,0
|
| 499 |
+
BWET.US,D,20250612,000000,9.969,9.969,9.71,9.9275,616,0
|
| 500 |
+
BWET.US,D,20250613,000000,11.22,11.22,10.86,11.055,29867,0
|
| 501 |
+
BWET.US,D,20250616,000000,12.425,12.92,11.25,11.25,4880,0
|
| 502 |
+
BWET.US,D,20250617,000000,10.87,11.8599,10.75,11.7523,9575,0
|
| 503 |
+
BWET.US,D,20250618,000000,11.6,12.89,11.2201,11.48,20476,0
|
| 504 |
+
BWET.US,D,20250620,000000,11.28,12.5099,11.25,12.5099,6927,0
|
| 505 |
+
BWET.US,D,20250623,000000,12.72,13.5,12.33,13.5,19347,0
|
| 506 |
+
BWET.US,D,20250624,000000,12.431,12.4312,10.98,12,7897,0
|
| 507 |
+
BWET.US,D,20250625,000000,10.83,11.04,10.51,10.8802,7461,0
|
| 508 |
+
BWET.US,D,20250626,000000,10.57,10.74,10.57,10.74,1140,0
|
| 509 |
+
BWET.US,D,20250627,000000,10.55,10.7,10.55,10.6798,8688,0
|
| 510 |
+
BWET.US,D,20250630,000000,10.6,10.6448,10.28,10.6448,4267,0
|
| 511 |
+
BWET.US,D,20250701,000000,10.78,10.78,10.4116,10.4116,1690,0
|
| 512 |
+
BWET.US,D,20250702,000000,10.1701,10.26,10.1701,10.2564,3821,0
|
| 513 |
+
BWET.US,D,20250703,000000,10.0933,10.6048,10.0933,10.6048,1113,0
|
| 514 |
+
BWET.US,D,20250707,000000,10.9385,11.18,10.9385,11.18,674,0
|
| 515 |
+
BWET.US,D,20250708,000000,10.9758,10.9758,10.83,10.88,2011,0
|
| 516 |
+
BWET.US,D,20250709,000000,10.88,11.245,10.88,11.245,2807,0
|
| 517 |
+
BWET.US,D,20250710,000000,11.4,11.41,11.2,11.27,1927,0
|
| 518 |
+
BWET.US,D,20250711,000000,11.4,11.4,11.2601,11.33,909,0
|
| 519 |
+
BWET.US,D,20250714,000000,11.3125,11.4,11.3125,11.37,3848,0
|
| 520 |
+
BWET.US,D,20250716,000000,11.63,11.63,11.475,11.475,462,0
|
| 521 |
+
BWET.US,D,20250717,000000,11.47,11.47,11.3867,11.3867,453,0
|
| 522 |
+
BWET.US,D,20250721,000000,11.28,11.4383,11.28,11.4383,4157,0
|
| 523 |
+
BWET.US,D,20250722,000000,11.26,11.2601,10.91,11.08,3588,0
|
| 524 |
+
BWET.US,D,20250723,000000,10.96,10.96,10.88,10.885,749,0
|
| 525 |
+
BWET.US,D,20250729,000000,10.905,10.905,10.879,10.89,979,0
|
| 526 |
+
BWET.US,D,20250801,000000,11.4,11.63,11.4,11.525,1414,0
|
| 527 |
+
BWET.US,D,20250804,000000,11.701,11.701,11.65,11.65,2277,0
|
| 528 |
+
BWET.US,D,20250806,000000,11.8,11.9099,11.77,11.77,848,0
|
| 529 |
+
BWET.US,D,20250807,000000,11.91,11.92,11.765,11.765,504,0
|
| 530 |
+
BWET.US,D,20250808,000000,11.62,11.795,11.601,11.795,1179,0
|
| 531 |
+
BWET.US,D,20250811,000000,11.61,11.63,11.61,11.61,7649,0
|
| 532 |
+
BWET.US,D,20250812,000000,11.485,11.49,11.23,11.23,3354,0
|
| 533 |
+
BWET.US,D,20250813,000000,11.3072,11.4167,11.2,11.4167,5002,0
|
| 534 |
+
BWET.US,D,20250819,000000,11.57,12.09,11.57,12.09,554,0
|
| 535 |
+
BWET.US,D,20250820,000000,11.9218,12.0601,11.9218,12.0601,542,0
|
| 536 |
+
BWET.US,D,20250821,000000,12.09,12.511,12.09,12.465,1116,0
|
| 537 |
+
BWET.US,D,20250822,000000,12.58,12.76,12.58,12.76,790,0
|
| 538 |
+
BWET.US,D,20250825,000000,12.7523,12.765,12.7523,12.765,276,0
|
| 539 |
+
BWET.US,D,20250826,000000,12.644,12.644,12.5,12.59,1002,0
|
| 540 |
+
BWET.US,D,20250827,000000,12.5,12.5,12.44,12.44,384,0
|
| 541 |
+
BWET.US,D,20250828,000000,12.6436,12.6436,12.63,12.63,160,0
|
| 542 |
+
BWET.US,D,20250902,000000,12.9,12.9,12.835,12.835,107,0
|
| 543 |
+
BWET.US,D,20250903,000000,12.84,13.38,12.83,13.21,2667,0
|
| 544 |
+
BWET.US,D,20250904,000000,13.37,13.5,13.1656,13.5,1522,0
|
| 545 |
+
BWET.US,D,20250905,000000,13.49,14.35,13.47,14.16,16664,0
|
| 546 |
+
BWET.US,D,20250908,000000,13.82,14.59,13.82,13.9751,7275,0
|
| 547 |
+
BWET.US,D,20250909,000000,13.82,14.15,13.75,13.895,5823,0
|
| 548 |
+
BWET.US,D,20250910,000000,13.773,14.04,13.732,13.9935,923,0
|
| 549 |
+
BWET.US,D,20250911,000000,13.79,14.02,13.79,13.9,26826,0
|
| 550 |
+
BWET.US,D,20250912,000000,14.71,15.38,14.41,15.1244,18437,0
|
| 551 |
+
BWET.US,D,20250915,000000,15.55,15.55,14.82,15.01,5844,0
|
| 552 |
+
BWET.US,D,20250916,000000,15.015,15.015,14.892,15.015,587,0
|
| 553 |
+
BWET.US,D,20250917,000000,15.22,15.305,15.02,15.0601,1300,0
|
| 554 |
+
BWET.US,D,20250918,000000,15.04,15.04,14.86,15.035,506,0
|
| 555 |
+
BWET.US,D,20250919,000000,14.9625,15.17,14.7444,14.7444,4375,0
|
| 556 |
+
BWET.US,D,20250922,000000,14.67,14.85,14.6,14.725,2133,0
|
| 557 |
+
BWET.US,D,20250923,000000,15.1516,15.16,15.1516,15.16,255,0
|
| 558 |
+
BWET.US,D,20250924,000000,15.1494,15.34,15.055,15.0846,3713,0
|
| 559 |
+
BWET.US,D,20250925,000000,14.94,15.32,14.8943,15.2572,8170,0
|
| 560 |
+
BWET.US,D,20250926,000000,15.43,15.43,15.119,15.1399,2426,0
|
| 561 |
+
BWET.US,D,20250929,000000,14.972,15.33,14.8,14.8702,2542,0
|
| 562 |
+
BWET.US,D,20250930,000000,14.88,14.88,14.61,14.7451,7592,0
|
| 563 |
+
BWET.US,D,20251001,000000,14.61,14.61,13.58,13.58,16748,0
|
| 564 |
+
BWET.US,D,20251002,000000,13.9414,13.9414,13.7,13.9242,9875,0
|
| 565 |
+
BWET.US,D,20251003,000000,13.85,14.54,13.85,14.268,5582,0
|
| 566 |
+
BWET.US,D,20251006,000000,14.34,14.3964,14.3,14.326,2920,0
|
| 567 |
+
BWET.US,D,20251007,000000,14.3,14.3001,13.89,13.9409,4510,0
|
| 568 |
+
BWET.US,D,20251008,000000,13.97,14.2889,13.97,14.2889,2667,0
|
| 569 |
+
BWET.US,D,20251009,000000,14.455,15.35,14.3201,15.2161,15453,0
|
| 570 |
+
BWET.US,D,20251010,000000,15.45,16.2887,15.43,16.215,24908,0
|
| 571 |
+
BWET.US,D,20251013,000000,16.211,16.405,15.335,16.1792,20968,0
|
| 572 |
+
BWET.US,D,20251014,000000,16.02,16.1648,15.895,16.1,4840,0
|
| 573 |
+
BWET.US,D,20251015,000000,15.7835,16.1199,15.46,16.1199,8430,0
|
| 574 |
+
BWET.US,D,20251016,000000,16.155,16.1747,16.04,16.1747,1307,0
|
| 575 |
+
BWET.US,D,20251020,000000,16.2,16.5,16.06,16.41,35562,0
|
| 576 |
+
BWET.US,D,20251021,000000,16.02,16.02,15.7035,15.7035,2987,0
|
| 577 |
+
BWET.US,D,20251022,000000,15.4125,15.495,15.4125,15.495,438,0
|
| 578 |
+
BWET.US,D,20251023,000000,15.65,17.2952,15.525,16.6677,52692,0
|
| 579 |
+
BWET.US,D,20251024,000000,17.135,17.135,16.83,16.8651,2476,0
|
| 580 |
+
BWET.US,D,20251027,000000,16.865,16.925,16.865,16.925,489,0
|
| 581 |
+
BWET.US,D,20251028,000000,17.33,17.3401,17.215,17.215,1264,0
|
| 582 |
+
BWET.US,D,20251029,000000,17.91,18.4,17.85,18.238,23227,0
|
| 583 |
+
BWET.US,D,20251030,000000,18.4,18.8,18.125,18.2033,10990,0
|
| 584 |
+
BWET.US,D,20251031,000000,18.21,18.4,17.78,17.9972,2699,0
|
| 585 |
+
BWET.US,D,20251103,000000,18.335,18.335,17.231,18,57123,0
|
| 586 |
+
BWET.US,D,20251104,000000,17.58,18.27,17.1,18.0397,23379,0
|
| 587 |
+
BWET.US,D,20251105,000000,17.48,17.8575,17.4,17.8575,8997,0
|
| 588 |
+
BWET.US,D,20251106,000000,18.18,18.61,18.18,18.5348,7610,0
|
| 589 |
+
BWET.US,D,20251107,000000,18.2511,18.79,18.01,18.4948,13174,0
|
| 590 |
+
BWET.US,D,20251110,000000,18.6,18.82,18.2201,18.6508,31869,0
|
| 591 |
+
BWET.US,D,20251111,000000,18.99,19.45,18.775,19.1652,8874,0
|
| 592 |
+
BWET.US,D,20251112,000000,19.85,20.67,19.53,20.649,46014,0
|
| 593 |
+
BWET.US,D,20251113,000000,22.381,23.53,21.57,22.3,30136,0
|
| 594 |
+
BWET.US,D,20251114,000000,22.43,22.43,21.86,22.2058,8287,0
|
| 595 |
+
BWET.US,D,20251117,000000,22.42,22.42,21.54,21.65,10602,0
|
| 596 |
+
BWET.US,D,20251118,000000,20.52,21.628,20.385,21.09,25362,0
|
| 597 |
+
BWET.US,D,20251119,000000,21.301,22.32,21.3,21.755,14872,0
|
| 598 |
+
BWET.US,D,20251120,000000,22.955,23.5,22.9274,23.4063,24119,0
|
| 599 |
+
BWET.US,D,20251121,000000,23.01,23.176,22.94,23.0152,6108,0
|
| 600 |
+
BWET.US,D,20251124,000000,23.53,24.07,23.2396,23.5971,14455,0
|
| 601 |
+
BWET.US,D,20251125,000000,23.99,24.31,23.0124,24.0836,22873,0
|
| 602 |
+
BWET.US,D,20251126,000000,23.98,23.99,23.5,23.6274,4991,0
|
| 603 |
+
BWET.US,D,20251128,000000,23.6,25.12,22.72,22.995,8992,0
|
| 604 |
+
BWET.US,D,20251201,000000,23.2499,24.27,22.6401,23.561,37147,0
|
| 605 |
+
BWET.US,D,20251202,000000,22.8,22.96,22,22.5799,17532,0
|
| 606 |
+
BWET.US,D,20251203,000000,22.11,22.5,21.8,22.5,22376,0
|
| 607 |
+
BWET.US,D,20251204,000000,22.1112,22.1112,21.21,21.9299,4344,0
|
| 608 |
+
BWET.US,D,20251205,000000,22.345,22.8854,21.9242,22.8854,5606,0
|
| 609 |
+
BWET.US,D,20251208,000000,23.1294,23.64,23.02,23.3622,28152,0
|
| 610 |
+
BWET.US,D,20251209,000000,23.1775,23.37,23,23.0549,7966,0
|
| 611 |
+
BWET.US,D,20251210,000000,23.24,24.0699,23.24,23.8148,11736,0
|
| 612 |
+
BWET.US,D,20251211,000000,24.08,24.52,24.03,24.44,14859,0
|
| 613 |
+
BWET.US,D,20251212,000000,24.8735,25.22,24.82,25.19,14712,0
|
| 614 |
+
BWET.US,D,20251215,000000,26,26.499,25.5847,26.3208,27283,0
|
| 615 |
+
BWET.US,D,20251216,000000,24.7405,25.7,23.95,24.9639,30994,0
|
| 616 |
+
BWET.US,D,20251217,000000,24.12,24.7351,23.7501,24.7351,12306,0
|
| 617 |
+
BWET.US,D,20251218,000000,23.39,23.9,23.25,23.54,7976,0
|
| 618 |
+
BWET.US,D,20251219,000000,23.33,24.01,23.33,23.6163,2318,0
|
| 619 |
+
BWET.US,D,20251222,000000,23.13,23.62,20.7101,21.9292,65677,0
|
| 620 |
+
BWET.US,D,20251223,000000,20,20.3696,19.15,19.7,15448,0
|
| 621 |
+
BWET.US,D,20251224,000000,20.635,20.635,20.09,20.3585,7454,0
|
| 622 |
+
BWET.US,D,20251226,000000,20.7184,20.7184,20.295,20.398,5043,0
|
| 623 |
+
BWET.US,D,20251229,000000,20.47,20.47,19.03,19.8551,46964,0
|
| 624 |
+
BWET.US,D,20251230,000000,19.215,19.9,19.215,19.23,11835,0
|
| 625 |
+
BWET.US,D,20251231,000000,21.03,21.03,18.8,19.2646,2996,0
|
| 626 |
+
BWET.US,D,20260102,000000,18.34,19.14,18.33,18.7301,7873,0
|
| 627 |
+
BWET.US,D,20260105,000000,19.26,19.42,18.58,18.73,6397,0
|
| 628 |
+
BWET.US,D,20260106,000000,19.5845,19.6341,19.44,19.4435,2211,0
|
| 629 |
+
BWET.US,D,20260107,000000,25.3,25.3,21.23,22.32,22546,0
|
| 630 |
+
BWET.US,D,20260108,000000,24.44,24.96,23.7338,24.155,8744,0
|
| 631 |
+
BWET.US,D,20260109,000000,27.42,27.5,26.0001,26.55,17786,0
|
| 632 |
+
BWET.US,D,20260112,000000,26.55,26.8,24.6001,25.37,32465,0
|
| 633 |
+
BWET.US,D,20260113,000000,27.47,29.41,27.2417,29.35,28054,0
|
| 634 |
+
BWET.US,D,20260114,000000,31.5,33.53,31.29,32.79,55581,0
|
| 635 |
+
BWET.US,D,20260115,000000,32.05,33.0199,31.25,31.88,22084,0
|
| 636 |
+
BWET.US,D,20260116,000000,31.32,32.69,31.28,32.66,11102,0
|
| 637 |
+
BWET.US,D,20260120,000000,31.1,31.13,29.371,29.5,13389,0
|
| 638 |
+
BWET.US,D,20260121,000000,32.63,32.63,31.1,31.5607,3893,0
|
| 639 |
+
BWET.US,D,20260122,000000,31.51,32.06,30.65,31.31,5837,0
|
| 640 |
+
BWET.US,D,20260123,000000,32.216,33.2999,30.4366,30.74,5128,0
|
| 641 |
+
BWET.US,D,20260126,000000,32.535,32.76,30.8701,31.7122,42782,0
|
| 642 |
+
BWET.US,D,20260127,000000,31.22,34.44,30.5,32.43,98208,0
|
| 643 |
+
BWET.US,D,20260128,000000,32.3985,33.69,31.621,32.4,16938,0
|
| 644 |
+
BWET.US,D,20260129,000000,32.291,34.51,32.2901,34.51,15497,0
|
| 645 |
+
BWET.US,D,20260130,000000,36,37.5,34.4501,36.71,24563,0
|
| 646 |
+
BWET.US,D,20260202,000000,35.19,37.18,33.26,36.06,85720,0
|
| 647 |
+
BWET.US,D,20260203,000000,34.5984,35.62,34,35.01,11485,0
|
| 648 |
+
BWET.US,D,20260204,000000,36,36.24,34.4401,34.8,21011,0
|
| 649 |
+
BWET.US,D,20260205,000000,36.37,37.87,35,35.88,29731,0
|
| 650 |
+
BWET.US,D,20260206,000000,37.9001,40.755,37.615,40.24,63438,0
|
| 651 |
+
BWET.US,D,20260209,000000,40.19,40.65,38.5499,39.43,30122,0
|
| 652 |
+
BWET.US,D,20260210,000000,38.5328,39.42,38.25,39.11,14399,0
|
| 653 |
+
BWET.US,D,20260211,000000,38.52,39.25,38.27,38.79,11726,0
|
| 654 |
+
BWET.US,D,20260212,000000,38.4333,38.4333,36.31,36.83,23207,0
|
| 655 |
+
BWET.US,D,20260213,000000,37.785,39.14,36.5,38.54,12205,0
|
| 656 |
+
BWET.US,D,20260217,000000,41.5,42.1926,40.6501,41.75,67904,0
|
| 657 |
+
BWET.US,D,20260218,000000,43.42,44.63,42.9,44.35,58722,0
|
daily/us/nyse etfs/1/camx.us.txt
ADDED
|
@@ -0,0 +1,580 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CAMX.US,D,20230214,000000,24.0601,24.335,24.06,24.3246,2925,0
|
| 3 |
+
CAMX.US,D,20230215,000000,24.215,24.3509,24.2051,24.3509,9919,0
|
| 4 |
+
CAMX.US,D,20230216,000000,24.369,24.432,22.96,24.2996,1320,0
|
| 5 |
+
CAMX.US,D,20230217,000000,24.03,24.1599,24.03,24.1588,3375,0
|
| 6 |
+
CAMX.US,D,20230221,000000,24,24,23.75,23.75,424,0
|
| 7 |
+
CAMX.US,D,20230222,000000,23.67,23.82,23.67,23.69,1556,0
|
| 8 |
+
CAMX.US,D,20230223,000000,23.9023,23.9023,23.9023,23.9023,85,0
|
| 9 |
+
CAMX.US,D,20230224,000000,23.42,23.6399,23.42,23.6186,628,0
|
| 10 |
+
CAMX.US,D,20230227,000000,23.751,23.751,23.704,23.704,6538,0
|
| 11 |
+
CAMX.US,D,20230228,000000,23.65,23.65,23.5901,23.5901,600,0
|
| 12 |
+
CAMX.US,D,20230301,000000,23.65,23.65,23.625,23.625,1,0
|
| 13 |
+
CAMX.US,D,20230302,000000,23.9058,23.9058,23.9058,23.9058,91,0
|
| 14 |
+
CAMX.US,D,20230303,000000,24.12,24.1244,24.12,24.1244,385,0
|
| 15 |
+
CAMX.US,D,20230306,000000,24.0919,24.0919,24.0919,24.0919,43,0
|
| 16 |
+
CAMX.US,D,20230307,000000,23.9,23.94,23.7151,23.7151,2734,0
|
| 17 |
+
CAMX.US,D,20230308,000000,23.7229,23.7229,23.7229,23.7229,6,0
|
| 18 |
+
CAMX.US,D,20230309,000000,23.72,23.72,23.3083,23.3083,906,0
|
| 19 |
+
CAMX.US,D,20230310,000000,22.885,22.8967,22.885,22.8967,218,0
|
| 20 |
+
CAMX.US,D,20230313,000000,22.885,22.885,22.6128,22.6128,1,0
|
| 21 |
+
CAMX.US,D,20230314,000000,22.9538,22.9673,22.85,22.9673,14074,0
|
| 22 |
+
CAMX.US,D,20230315,000000,22.2517,22.2881,22.2,22.2881,3123,0
|
| 23 |
+
CAMX.US,D,20230316,000000,22.6133,22.6133,22.6133,22.6133,1,0
|
| 24 |
+
CAMX.US,D,20230317,000000,22.25,22.25,22.2139,22.2139,6142,0
|
| 25 |
+
CAMX.US,D,20230320,000000,22.5757,22.5757,22.5757,22.5757,114,0
|
| 26 |
+
CAMX.US,D,20230321,000000,22.9801,23.08,22.9801,23.0728,612,0
|
| 27 |
+
CAMX.US,D,20230322,000000,22.971,22.971,22.731,22.731,377,0
|
| 28 |
+
CAMX.US,D,20230323,000000,22.83,22.85,22.5802,22.5802,857,0
|
| 29 |
+
CAMX.US,D,20230327,000000,22.63,22.71,22.61,22.67,1977,0
|
| 30 |
+
CAMX.US,D,20230328,000000,22.829,22.829,22.78,22.8071,354,0
|
| 31 |
+
CAMX.US,D,20230329,000000,22.99,23.1395,22.99,23.1395,3633,0
|
| 32 |
+
CAMX.US,D,20230330,000000,23.33,23.331,23.3205,23.3205,934,0
|
| 33 |
+
CAMX.US,D,20230331,000000,23.45,23.4966,23.45,23.4966,425,0
|
| 34 |
+
CAMX.US,D,20230403,000000,23.7715,23.8488,23.7715,23.8488,392,0
|
| 35 |
+
CAMX.US,D,20230404,000000,23.645,23.645,23.635,23.635,287,0
|
| 36 |
+
CAMX.US,D,20230405,000000,23.6192,23.6192,23.6192,23.6192,4,0
|
| 37 |
+
CAMX.US,D,20230406,000000,23.71,23.7174,23.6899,23.6899,1519,0
|
| 38 |
+
CAMX.US,D,20230410,000000,23.7513,23.7513,23.7513,23.7513,15,0
|
| 39 |
+
CAMX.US,D,20230411,000000,23.83,23.84,23.7835,23.7835,7436,0
|
| 40 |
+
CAMX.US,D,20230412,000000,23.8801,23.94,23.835,23.835,2428,0
|
| 41 |
+
CAMX.US,D,20230413,000000,24,24.025,24,24.025,162,0
|
| 42 |
+
CAMX.US,D,20230414,000000,24.0046,24.0046,24.0046,24.0046,5,0
|
| 43 |
+
CAMX.US,D,20230417,000000,24.035,24.035,24.035,24.035,15,0
|
| 44 |
+
CAMX.US,D,20230418,000000,24.0629,24.0629,24.0629,24.0629,3,0
|
| 45 |
+
CAMX.US,D,20230419,000000,23.945,23.945,23.945,23.945,10,0
|
| 46 |
+
CAMX.US,D,20230420,000000,23.8548,23.8548,23.8548,23.8548,16,0
|
| 47 |
+
CAMX.US,D,20230421,000000,23.895,23.895,23.895,23.895,13,0
|
| 48 |
+
CAMX.US,D,20230424,000000,23.9587,23.9587,23.9587,23.9587,13,0
|
| 49 |
+
CAMX.US,D,20230425,000000,23.65,23.65,23.525,23.525,158,0
|
| 50 |
+
CAMX.US,D,20230426,000000,23.2644,23.2644,23.2644,23.2644,13,0
|
| 51 |
+
CAMX.US,D,20230427,000000,23.6119,23.6119,23.6119,23.6119,3,0
|
| 52 |
+
CAMX.US,D,20230428,000000,23.731,23.8239,23.731,23.8239,865,0
|
| 53 |
+
CAMX.US,D,20230501,000000,23.85,23.89,23.8441,23.8441,21575,0
|
| 54 |
+
CAMX.US,D,20230502,000000,23.25,23.501,23.25,23.501,501,0
|
| 55 |
+
CAMX.US,D,20230503,000000,23.4,23.51,23.3503,23.3503,2140,0
|
| 56 |
+
CAMX.US,D,20230504,000000,23.15,23.15,23.03,23.1454,1434,0
|
| 57 |
+
CAMX.US,D,20230505,000000,23.5909,23.5909,23.5909,23.5909,20,0
|
| 58 |
+
CAMX.US,D,20230508,000000,23.62,23.655,23.62,23.655,107,0
|
| 59 |
+
CAMX.US,D,20230509,000000,23.37,23.5671,23.37,23.5671,326,0
|
| 60 |
+
CAMX.US,D,20230510,000000,23.5223,23.5223,23.5223,23.5223,12,0
|
| 61 |
+
CAMX.US,D,20230511,000000,23.24,23.3429,23.24,23.3429,298,0
|
| 62 |
+
CAMX.US,D,20230512,000000,23.35,23.39,23.35,23.39,214,0
|
| 63 |
+
CAMX.US,D,20230515,000000,23.19,23.595,23.19,23.595,430,0
|
| 64 |
+
CAMX.US,D,20230516,000000,23.355,23.355,23.355,23.355,5,0
|
| 65 |
+
CAMX.US,D,20230517,000000,23.3701,23.635,23.3701,23.635,335,0
|
| 66 |
+
CAMX.US,D,20230518,000000,23.59,23.7346,23.59,23.7346,174,0
|
| 67 |
+
CAMX.US,D,20230519,000000,23.79,23.79,23.72,23.7547,308,0
|
| 68 |
+
CAMX.US,D,20230522,000000,23.7425,23.7425,23.7425,23.7425,30,0
|
| 69 |
+
CAMX.US,D,20230523,000000,23.725,23.7599,23.5952,23.5952,400,0
|
| 70 |
+
CAMX.US,D,20230524,000000,23.36,23.3891,23.36,23.3891,135,0
|
| 71 |
+
CAMX.US,D,20230525,000000,23.2745,23.2745,23.2745,23.2745,8,0
|
| 72 |
+
CAMX.US,D,20230526,000000,23.3901,23.4949,23.3901,23.4949,486,0
|
| 73 |
+
CAMX.US,D,20230530,000000,23.2772,23.2772,23.2772,23.2772,11,0
|
| 74 |
+
CAMX.US,D,20230531,000000,23.03,23.1322,23.03,23.1322,191,0
|
| 75 |
+
CAMX.US,D,20230601,000000,23.447,23.447,23.447,23.447,4,0
|
| 76 |
+
CAMX.US,D,20230602,000000,23.98,23.98,23.9687,23.9687,855,0
|
| 77 |
+
CAMX.US,D,20230605,000000,23.9031,23.96,23.9031,23.915,496,0
|
| 78 |
+
CAMX.US,D,20230606,000000,24.071,24.071,24.071,24.071,1,0
|
| 79 |
+
CAMX.US,D,20230607,000000,24.123,24.123,24.123,24.123,166,0
|
| 80 |
+
CAMX.US,D,20230608,000000,24.27,24.27,24.2411,24.2411,137,0
|
| 81 |
+
CAMX.US,D,20230609,000000,24.185,24.185,24.185,24.185,77,0
|
| 82 |
+
CAMX.US,D,20230612,000000,24.2774,24.2774,24.2774,24.2774,5,0
|
| 83 |
+
CAMX.US,D,20230613,000000,24.445,24.445,24.445,24.445,4,0
|
| 84 |
+
CAMX.US,D,20230614,000000,24.51,24.51,24.3739,24.3739,508,0
|
| 85 |
+
CAMX.US,D,20230615,000000,24.65,24.736,24.65,24.736,806,0
|
| 86 |
+
CAMX.US,D,20230616,000000,24.675,24.675,24.675,24.675,143,0
|
| 87 |
+
CAMX.US,D,20230620,000000,24.36,24.4743,24.36,24.4743,349,0
|
| 88 |
+
CAMX.US,D,20230621,000000,24.47,24.4938,24.47,24.4938,100,0
|
| 89 |
+
CAMX.US,D,20230622,000000,24.32,24.341,24.32,24.3398,1793,0
|
| 90 |
+
CAMX.US,D,20230623,000000,24.19,24.19,24.1382,24.1382,2220,0
|
| 91 |
+
CAMX.US,D,20230626,000000,24.2279,24.2279,24.2279,24.2279,1,0
|
| 92 |
+
CAMX.US,D,20230627,000000,24.3599,24.3599,24.3599,24.3599,2,0
|
| 93 |
+
CAMX.US,D,20230628,000000,24.35,24.3788,24.35,24.3788,975,0
|
| 94 |
+
CAMX.US,D,20230629,000000,24.43,24.4503,24.39,24.4503,733,0
|
| 95 |
+
CAMX.US,D,20230630,000000,24.6637,24.6637,24.6637,24.6637,16,0
|
| 96 |
+
CAMX.US,D,20230703,000000,24.775,24.775,24.775,24.775,5,0
|
| 97 |
+
CAMX.US,D,20230705,000000,24.675,24.675,24.675,24.675,3,0
|
| 98 |
+
CAMX.US,D,20230706,000000,24.31,24.3395,24.31,24.3395,219,0
|
| 99 |
+
CAMX.US,D,20230707,000000,24.03,24.5716,24.03,24.552,1173,0
|
| 100 |
+
CAMX.US,D,20230710,000000,24.555,24.555,24.555,24.555,32,0
|
| 101 |
+
CAMX.US,D,20230711,000000,24.69,24.795,24.69,24.795,202,0
|
| 102 |
+
CAMX.US,D,20230712,000000,24.935,24.935,24.935,24.935,22,0
|
| 103 |
+
CAMX.US,D,20230713,000000,25.05,25.155,25.05,25.155,228,0
|
| 104 |
+
CAMX.US,D,20230714,000000,24.9438,24.9438,24.9438,24.9438,56,0
|
| 105 |
+
CAMX.US,D,20230717,000000,25.01,25.01,25.0063,25.0063,2724,0
|
| 106 |
+
CAMX.US,D,20230718,000000,25.1798,25.1908,25.15,25.1908,3759,0
|
| 107 |
+
CAMX.US,D,20230719,000000,25.3142,25.3142,25.3142,25.3142,1,0
|
| 108 |
+
CAMX.US,D,20230720,000000,25.3575,25.3575,25.3445,25.3445,351,0
|
| 109 |
+
CAMX.US,D,20230721,000000,25.4174,25.4174,25.4174,25.4174,1,0
|
| 110 |
+
CAMX.US,D,20230724,000000,25.4454,25.4454,25.4454,25.4454,3,0
|
| 111 |
+
CAMX.US,D,20230725,000000,25.4107,25.45,25.4107,25.4332,1906,0
|
| 112 |
+
CAMX.US,D,20230726,000000,25.4802,25.4802,25.4802,25.4802,63,0
|
| 113 |
+
CAMX.US,D,20230727,000000,25.252,25.252,25.252,25.252,10,0
|
| 114 |
+
CAMX.US,D,20230728,000000,25.5138,25.5138,25.5138,25.5138,7,0
|
| 115 |
+
CAMX.US,D,20230731,000000,25.6582,25.6582,25.6582,25.6582,26,0
|
| 116 |
+
CAMX.US,D,20230801,000000,25.567,25.567,25.567,25.567,6,0
|
| 117 |
+
CAMX.US,D,20230802,000000,25.2,25.37,25.2,25.3085,206,0
|
| 118 |
+
CAMX.US,D,20230803,000000,25.2208,25.2493,25.2208,25.2493,1655,0
|
| 119 |
+
CAMX.US,D,20230804,000000,25.2225,25.2225,25.2225,25.2225,6,0
|
| 120 |
+
CAMX.US,D,20230807,000000,25.4321,25.4321,25.4321,25.4321,5,0
|
| 121 |
+
CAMX.US,D,20230808,000000,25.2971,25.2971,25.2971,25.2971,5,0
|
| 122 |
+
CAMX.US,D,20230809,000000,25.258,25.258,25.258,25.258,5,0
|
| 123 |
+
CAMX.US,D,20230810,000000,25.2,25.2439,25.2,25.2439,103,0
|
| 124 |
+
CAMX.US,D,20230811,000000,25.25,25.2535,25.25,25.2535,100,0
|
| 125 |
+
CAMX.US,D,20230814,000000,25.2344,25.2354,25.2344,25.2354,375,0
|
| 126 |
+
CAMX.US,D,20230815,000000,24.9609,24.9609,24.9609,24.9609,5,0
|
| 127 |
+
CAMX.US,D,20230816,000000,24.8319,24.8319,24.8319,24.8319,5,0
|
| 128 |
+
CAMX.US,D,20230817,000000,24.7633,24.7633,24.7633,24.7633,8,0
|
| 129 |
+
CAMX.US,D,20230818,000000,24.46,24.797,24.46,24.797,393,0
|
| 130 |
+
CAMX.US,D,20230821,000000,24.8108,24.8108,24.8108,24.8108,28,0
|
| 131 |
+
CAMX.US,D,20230822,000000,24.7244,24.7244,24.7244,24.7244,1,0
|
| 132 |
+
CAMX.US,D,20230823,000000,24.55,24.8162,24.55,24.8162,250,0
|
| 133 |
+
CAMX.US,D,20230824,000000,24.5596,24.5596,24.5596,24.5596,10,0
|
| 134 |
+
CAMX.US,D,20230825,000000,24.7047,24.7047,24.7047,24.7047,71,0
|
| 135 |
+
CAMX.US,D,20230828,000000,24.9321,24.9321,24.9321,24.9321,362,0
|
| 136 |
+
CAMX.US,D,20230829,000000,25.2201,25.2201,25.2201,25.2201,1,0
|
| 137 |
+
CAMX.US,D,20230830,000000,25.295,25.295,25.295,25.295,1,0
|
| 138 |
+
CAMX.US,D,20230831,000000,25.45,25.45,25.2598,25.2598,100,0
|
| 139 |
+
CAMX.US,D,20230901,000000,25.3643,25.3643,25.3551,25.3551,273,0
|
| 140 |
+
CAMX.US,D,20230905,000000,25.1707,25.1707,25.1707,25.1707,75,0
|
| 141 |
+
CAMX.US,D,20230906,000000,25.107,25.107,25.107,25.107,51,0
|
| 142 |
+
CAMX.US,D,20230907,000000,25.0996,25.0996,25.0996,25.0996,1,0
|
| 143 |
+
CAMX.US,D,20230908,000000,25.1093,25.1093,25.1093,25.1093,95,0
|
| 144 |
+
CAMX.US,D,20230911,000000,25.0856,25.0856,25.0856,25.0856,3,0
|
| 145 |
+
CAMX.US,D,20230912,000000,25.02,25.13,25.02,25.13,293,0
|
| 146 |
+
CAMX.US,D,20230913,000000,25.1049,25.1049,25.1049,25.1049,1,0
|
| 147 |
+
CAMX.US,D,20230914,000000,25.3086,25.3086,25.3086,25.3086,1,0
|
| 148 |
+
CAMX.US,D,20230915,000000,25.2274,25.2274,25.2274,25.2274,1,0
|
| 149 |
+
CAMX.US,D,20230918,000000,25.213,25.213,25.213,25.213,1,0
|
| 150 |
+
CAMX.US,D,20230919,000000,25.2182,25.2182,25.2182,25.2182,1,0
|
| 151 |
+
CAMX.US,D,20230920,000000,25.0206,25.0206,25.0206,25.0206,47,0
|
| 152 |
+
CAMX.US,D,20230921,000000,24.6211,24.6211,24.6211,24.6211,2,0
|
| 153 |
+
CAMX.US,D,20230922,000000,24.68,24.69,24.54,24.54,9578,0
|
| 154 |
+
CAMX.US,D,20230925,000000,24.6686,24.6686,24.6686,24.6686,63,0
|
| 155 |
+
CAMX.US,D,20230926,000000,24.4027,24.4027,24.4027,24.4027,2,0
|
| 156 |
+
CAMX.US,D,20230927,000000,24.52,24.56,24.5,24.56,14413,0
|
| 157 |
+
CAMX.US,D,20230928,000000,24.667,24.667,24.667,24.667,3,0
|
| 158 |
+
CAMX.US,D,20230929,000000,24.6,24.61,24.5713,24.5713,20230,0
|
| 159 |
+
CAMX.US,D,20231002,000000,24.396,24.396,24.396,24.396,11,0
|
| 160 |
+
CAMX.US,D,20231003,000000,24.04,24.19,24.04,24.105,13242,0
|
| 161 |
+
CAMX.US,D,20231004,000000,24.054,24.054,24.054,24.054,19,0
|
| 162 |
+
CAMX.US,D,20231005,000000,23.9826,23.9826,23.9826,23.9826,21,0
|
| 163 |
+
CAMX.US,D,20231006,000000,24.1601,24.17,24.13,24.17,351,0
|
| 164 |
+
CAMX.US,D,20231009,000000,24.3493,24.3493,24.3493,24.3493,10,0
|
| 165 |
+
CAMX.US,D,20231010,000000,24.524,24.524,24.524,24.524,154,0
|
| 166 |
+
CAMX.US,D,20231011,000000,24.4641,24.4641,24.4641,24.4641,53,0
|
| 167 |
+
CAMX.US,D,20231012,000000,24.2107,24.2107,24.2107,24.2107,153,0
|
| 168 |
+
CAMX.US,D,20231013,000000,24.17,24.2,24.1539,24.1539,244,0
|
| 169 |
+
CAMX.US,D,20231016,000000,24.4077,24.4077,24.4077,24.4077,5,0
|
| 170 |
+
CAMX.US,D,20231017,000000,24.5507,24.5507,24.5507,24.5507,1,0
|
| 171 |
+
CAMX.US,D,20231018,000000,24.39,24.39,24.2958,24.2958,8724,0
|
| 172 |
+
CAMX.US,D,20231019,000000,24.2377,24.2377,24.2377,24.2377,3,0
|
| 173 |
+
CAMX.US,D,20231020,000000,24.06,24.06,23.9808,23.9808,456,0
|
| 174 |
+
CAMX.US,D,20231023,000000,23.8312,23.8312,23.8312,23.8312,125,0
|
| 175 |
+
CAMX.US,D,20231024,000000,23.8608,23.8608,23.8608,23.8608,1,0
|
| 176 |
+
CAMX.US,D,20231025,000000,23.59,23.5991,23.59,23.5991,2252,0
|
| 177 |
+
CAMX.US,D,20231026,000000,23.494,23.494,23.494,23.494,1,0
|
| 178 |
+
CAMX.US,D,20231027,000000,23.1753,23.1753,23.1753,23.1753,1,0
|
| 179 |
+
CAMX.US,D,20231030,000000,23.3554,23.3554,23.3554,23.3554,5,0
|
| 180 |
+
CAMX.US,D,20231031,000000,23.17,23.49,23.17,23.49,616,0
|
| 181 |
+
CAMX.US,D,20231101,000000,23.5055,23.6762,23.5055,23.6762,1092,0
|
| 182 |
+
CAMX.US,D,20231102,000000,24.1079,24.1079,24.1079,24.1079,3,0
|
| 183 |
+
CAMX.US,D,20231103,000000,24.22,24.4,24.22,24.4,378,0
|
| 184 |
+
CAMX.US,D,20231106,000000,24.36,24.3712,24.3397,24.3397,504,0
|
| 185 |
+
CAMX.US,D,20231107,000000,24.2157,24.2157,24.2157,24.2157,1,0
|
| 186 |
+
CAMX.US,D,20231108,000000,24.1786,24.1786,24.1786,24.1786,1,0
|
| 187 |
+
CAMX.US,D,20231109,000000,24.0341,24.0341,24.0341,24.0341,1,0
|
| 188 |
+
CAMX.US,D,20231110,000000,24.29,24.325,24.29,24.325,197,0
|
| 189 |
+
CAMX.US,D,20231113,000000,24.3,24.38,24.3,24.38,311,0
|
| 190 |
+
CAMX.US,D,20231114,000000,24.75,24.75,24.7203,24.7203,964,0
|
| 191 |
+
CAMX.US,D,20231115,000000,24.7963,24.7963,24.7963,24.7963,55,0
|
| 192 |
+
CAMX.US,D,20231116,000000,24.61,24.7178,24.61,24.7178,1231,0
|
| 193 |
+
CAMX.US,D,20231117,000000,24.61,24.8703,24.61,24.8703,747,0
|
| 194 |
+
CAMX.US,D,20231120,000000,24.9,24.9555,24.9,24.912,2288,0
|
| 195 |
+
CAMX.US,D,20231121,000000,24.9073,24.9073,24.9073,24.9073,2,0
|
| 196 |
+
CAMX.US,D,20231122,000000,25.01,25.0289,24.98,25.0289,2642,0
|
| 197 |
+
CAMX.US,D,20231124,000000,25.0605,25.0605,25.0605,25.0605,1,0
|
| 198 |
+
CAMX.US,D,20231127,000000,24.81,24.9875,24.81,24.9592,504,0
|
| 199 |
+
CAMX.US,D,20231128,000000,24.999,24.999,24.999,24.999,75,0
|
| 200 |
+
CAMX.US,D,20231129,000000,25.07,25.07,25.0024,25.0024,187,0
|
| 201 |
+
CAMX.US,D,20231130,000000,25.05,25.1857,25.05,25.1857,1740,0
|
| 202 |
+
CAMX.US,D,20231201,000000,25.4642,25.4642,25.4642,25.4642,13,0
|
| 203 |
+
CAMX.US,D,20231204,000000,25.18,25.3641,25.18,25.3641,190,0
|
| 204 |
+
CAMX.US,D,20231205,000000,25.155,25.155,25.1186,25.1186,180,0
|
| 205 |
+
CAMX.US,D,20231206,000000,24.9999,24.9999,24.9999,24.9999,2,0
|
| 206 |
+
CAMX.US,D,20231207,000000,25,25.1376,25,25.1376,391,0
|
| 207 |
+
CAMX.US,D,20231208,000000,25.17,25.2411,25.17,25.2411,1114,0
|
| 208 |
+
CAMX.US,D,20231211,000000,25.1,25.3626,25.1,25.3626,378,0
|
| 209 |
+
CAMX.US,D,20231212,000000,25.3142,25.3142,25.3142,25.3142,7,0
|
| 210 |
+
CAMX.US,D,20231213,000000,25.31,25.7942,25.31,25.7942,169,0
|
| 211 |
+
CAMX.US,D,20231214,000000,26.2173,26.2173,26.2173,26.2173,28,0
|
| 212 |
+
CAMX.US,D,20231215,000000,26.0163,26.0163,26.0163,26.0163,23,0
|
| 213 |
+
CAMX.US,D,20231218,000000,26.085,26.085,26.085,26.085,114,0
|
| 214 |
+
CAMX.US,D,20231219,000000,26.3662,26.3662,26.3662,26.3662,2,0
|
| 215 |
+
CAMX.US,D,20231220,000000,26.3237,26.3237,25.9521,25.9521,110,0
|
| 216 |
+
CAMX.US,D,20231221,000000,26.19,26.2427,26.19,26.2427,272,0
|
| 217 |
+
CAMX.US,D,20231222,000000,26.4636,26.4636,26.36,26.385,1147,0
|
| 218 |
+
CAMX.US,D,20231226,000000,26.4799,26.5506,26.475,26.5506,1302,0
|
| 219 |
+
CAMX.US,D,20231227,000000,26.5614,26.5614,26.5614,26.5614,2,0
|
| 220 |
+
CAMX.US,D,20231228,000000,26.4228,26.4228,26.4228,26.4228,11,0
|
| 221 |
+
CAMX.US,D,20231229,000000,26.3879,26.3879,26.3879,26.3879,29,0
|
| 222 |
+
CAMX.US,D,20240102,000000,26.3807,26.3807,26.3807,26.3807,157,0
|
| 223 |
+
CAMX.US,D,20240103,000000,26.28,26.285,26.2558,26.2558,430,0
|
| 224 |
+
CAMX.US,D,20240104,000000,26.1296,26.1296,26.1296,26.1296,5,0
|
| 225 |
+
CAMX.US,D,20240105,000000,26.2063,26.2063,26.2063,26.2063,111,0
|
| 226 |
+
CAMX.US,D,20240108,000000,26.12,26.3678,26.05,26.3678,1800,0
|
| 227 |
+
CAMX.US,D,20240109,000000,26.2817,26.2817,26.2817,26.2817,2,0
|
| 228 |
+
CAMX.US,D,20240110,000000,26.34,26.34,26.3083,26.3083,347,0
|
| 229 |
+
CAMX.US,D,20240111,000000,26.3003,26.3003,26.3003,26.3003,6,0
|
| 230 |
+
CAMX.US,D,20240112,000000,26.32,26.3376,26.32,26.3376,109,0
|
| 231 |
+
CAMX.US,D,20240116,000000,26.0884,26.0884,26.0884,26.0884,54,0
|
| 232 |
+
CAMX.US,D,20240117,000000,25.9194,25.9194,25.9194,25.9194,3,0
|
| 233 |
+
CAMX.US,D,20240118,000000,26.0846,26.0846,26.0846,26.0846,6,0
|
| 234 |
+
CAMX.US,D,20240119,000000,26.2103,26.2103,26.2103,26.2103,8,0
|
| 235 |
+
CAMX.US,D,20240122,000000,26.34,26.34,26.2867,26.2867,368,0
|
| 236 |
+
CAMX.US,D,20240123,000000,26.36,26.4003,26.36,26.4003,675,0
|
| 237 |
+
CAMX.US,D,20240124,000000,26.5204,26.5498,26.4191,26.4191,331,0
|
| 238 |
+
CAMX.US,D,20240125,000000,26.6556,26.6556,26.6556,26.6556,35,0
|
| 239 |
+
CAMX.US,D,20240126,000000,26.7521,26.7521,26.7521,26.7521,204,0
|
| 240 |
+
CAMX.US,D,20240129,000000,26.9015,26.9015,26.9015,26.9015,2,0
|
| 241 |
+
CAMX.US,D,20240130,000000,27.0511,27.0533,27.0511,27.0533,425,0
|
| 242 |
+
CAMX.US,D,20240131,000000,26.94,26.94,26.7229,26.7229,112,0
|
| 243 |
+
CAMX.US,D,20240201,000000,26.9801,27.0463,26.9801,27.0463,582,0
|
| 244 |
+
CAMX.US,D,20240202,000000,27.0423,27.0423,27.0423,27.0423,6,0
|
| 245 |
+
CAMX.US,D,20240205,000000,26.8859,26.8859,26.8859,26.8859,377,0
|
| 246 |
+
CAMX.US,D,20240206,000000,26.89,27.112,26.89,27.0498,1586,0
|
| 247 |
+
CAMX.US,D,20240207,000000,26.96,26.99,26.96,26.9725,1184,0
|
| 248 |
+
CAMX.US,D,20240208,000000,27.01,27.1387,27.01,27.1387,268,0
|
| 249 |
+
CAMX.US,D,20240209,000000,27.231,27.231,27.231,27.231,132,0
|
| 250 |
+
CAMX.US,D,20240212,000000,27.352,27.3652,27.352,27.3652,1005,0
|
| 251 |
+
CAMX.US,D,20240213,000000,27.1,27.1,27.1,27.1,152,0
|
| 252 |
+
CAMX.US,D,20240214,000000,27.2132,27.2132,27.2132,27.2132,6,0
|
| 253 |
+
CAMX.US,D,20240215,000000,27.5713,27.5713,27.5713,27.5713,4,0
|
| 254 |
+
CAMX.US,D,20240216,000000,27.4212,27.4212,27.4212,27.4212,43,0
|
| 255 |
+
CAMX.US,D,20240220,000000,27.2844,27.2844,27.2844,27.2844,9,0
|
| 256 |
+
CAMX.US,D,20240221,000000,27.28,27.4639,27.28,27.4639,502,0
|
| 257 |
+
CAMX.US,D,20240222,000000,27.6861,27.6861,27.6861,27.6861,11,0
|
| 258 |
+
CAMX.US,D,20240223,000000,27.749,27.749,27.7088,27.7088,158,0
|
| 259 |
+
CAMX.US,D,20240226,000000,27.78,27.78,27.6082,27.6082,242,0
|
| 260 |
+
CAMX.US,D,20240227,000000,27.6446,27.6446,27.6446,27.6446,2,0
|
| 261 |
+
CAMX.US,D,20240228,000000,27.4923,27.4923,27.4923,27.4923,44,0
|
| 262 |
+
CAMX.US,D,20240229,000000,27.525,27.6056,27.525,27.6056,234,0
|
| 263 |
+
CAMX.US,D,20240301,000000,27.7499,27.7499,27.7499,27.7499,7,0
|
| 264 |
+
CAMX.US,D,20240304,000000,27.43,27.79,27.43,27.7556,685,0
|
| 265 |
+
CAMX.US,D,20240305,000000,27.7494,27.7494,27.7494,27.7494,4,0
|
| 266 |
+
CAMX.US,D,20240306,000000,28,28,27.9316,27.9316,897,0
|
| 267 |
+
CAMX.US,D,20240307,000000,28.2392,28.2392,28.2264,28.2264,608,0
|
| 268 |
+
CAMX.US,D,20240308,000000,28.0942,28.0942,28.0942,28.0942,20,0
|
| 269 |
+
CAMX.US,D,20240311,000000,28.1727,28.1727,28.1727,28.1727,4,0
|
| 270 |
+
CAMX.US,D,20240312,000000,28.2715,28.2715,28.2715,28.2715,82,0
|
| 271 |
+
CAMX.US,D,20240313,000000,28.3683,28.3683,28.3683,28.3683,7,0
|
| 272 |
+
CAMX.US,D,20240314,000000,28.19,28.19,28.1652,28.1652,30019,0
|
| 273 |
+
CAMX.US,D,20240315,000000,27.92,28.1749,27.92,28.1749,387,0
|
| 274 |
+
CAMX.US,D,20240318,000000,28.25,28.25,28.2353,28.2353,338,0
|
| 275 |
+
CAMX.US,D,20240319,000000,28.08,28.3895,28.08,28.3895,282,0
|
| 276 |
+
CAMX.US,D,20240320,000000,28.32,28.551,28.32,28.551,187,0
|
| 277 |
+
CAMX.US,D,20240321,000000,28.76,28.81,28.715,28.715,614,0
|
| 278 |
+
CAMX.US,D,20240322,000000,28.6894,28.6894,28.6894,28.6894,24,0
|
| 279 |
+
CAMX.US,D,20240325,000000,28.6988,28.6988,28.6988,28.6988,31,0
|
| 280 |
+
CAMX.US,D,20240326,000000,28.66,28.7581,28.66,28.7581,294,0
|
| 281 |
+
CAMX.US,D,20240327,000000,29.1175,29.1175,29.1175,29.1175,48,0
|
| 282 |
+
CAMX.US,D,20240328,000000,29.262,29.262,29.262,29.262,20,0
|
| 283 |
+
CAMX.US,D,20240401,000000,29.2012,29.2012,29.2012,29.2012,88,0
|
| 284 |
+
CAMX.US,D,20240402,000000,28.9309,28.9309,28.9309,28.9309,168,0
|
| 285 |
+
CAMX.US,D,20240403,000000,29.01,29.0466,29,29.0466,1415,0
|
| 286 |
+
CAMX.US,D,20240404,000000,28.841,28.841,28.841,28.841,84,0
|
| 287 |
+
CAMX.US,D,20240405,000000,29.0446,29.0446,29.0446,29.0446,124,0
|
| 288 |
+
CAMX.US,D,20240408,000000,29.1799,29.1799,29.1218,29.1218,204,0
|
| 289 |
+
CAMX.US,D,20240409,000000,29.11,29.2217,29.11,29.2217,343,0
|
| 290 |
+
CAMX.US,D,20240410,000000,29.13,29.13,28.94,28.9695,31473,0
|
| 291 |
+
CAMX.US,D,20240411,000000,28.9345,28.9345,28.9345,28.9345,251,0
|
| 292 |
+
CAMX.US,D,20240412,000000,28.4228,28.4228,28.4228,28.4228,5,0
|
| 293 |
+
CAMX.US,D,20240415,000000,28.57,28.57,28.3146,28.3146,11142,0
|
| 294 |
+
CAMX.US,D,20240416,000000,28.27,28.28,28.25,28.2776,1754,0
|
| 295 |
+
CAMX.US,D,20240417,000000,28.25,28.25,28.2066,28.2066,8661,0
|
| 296 |
+
CAMX.US,D,20240418,000000,28.1403,28.1403,28.1403,28.1403,93,0
|
| 297 |
+
CAMX.US,D,20240419,000000,28.31,28.31,28.31,28.31,106,0
|
| 298 |
+
CAMX.US,D,20240422,000000,28.49,28.4994,28.48,28.4994,208,0
|
| 299 |
+
CAMX.US,D,20240423,000000,28.8049,28.8049,28.7754,28.7754,609,0
|
| 300 |
+
CAMX.US,D,20240424,000000,28.8046,28.8046,28.8046,28.8046,2,0
|
| 301 |
+
CAMX.US,D,20240425,000000,28.7341,28.7341,28.7341,28.7341,4,0
|
| 302 |
+
CAMX.US,D,20240426,000000,28.9513,28.9513,28.9513,28.9513,4,0
|
| 303 |
+
CAMX.US,D,20240429,000000,29.06,29.06,29.0462,29.0462,106,0
|
| 304 |
+
CAMX.US,D,20240430,000000,28.5428,28.5428,28.5428,28.5428,5,0
|
| 305 |
+
CAMX.US,D,20240501,000000,28.4312,28.4312,28.4312,28.4312,14,0
|
| 306 |
+
CAMX.US,D,20240502,000000,28.51,28.64,28.51,28.64,4935,0
|
| 307 |
+
CAMX.US,D,20240503,000000,28.71,28.8657,28.71,28.8657,909,0
|
| 308 |
+
CAMX.US,D,20240506,000000,29.0711,29.0711,29.0711,29.0711,14,0
|
| 309 |
+
CAMX.US,D,20240507,000000,29.2358,29.2547,29.2358,29.2547,117,0
|
| 310 |
+
CAMX.US,D,20240508,000000,29.2,29.2558,29.2,29.2558,295,0
|
| 311 |
+
CAMX.US,D,20240509,000000,29.6481,29.6481,29.6481,29.6481,136,0
|
| 312 |
+
CAMX.US,D,20240510,000000,29.77,29.7701,29.7617,29.7617,445,0
|
| 313 |
+
CAMX.US,D,20240513,000000,29.682,29.682,29.682,29.682,4,0
|
| 314 |
+
CAMX.US,D,20240514,000000,29.8212,29.8212,29.8212,29.8212,4,0
|
| 315 |
+
CAMX.US,D,20240515,000000,30.0143,30.0143,30.0143,30.0143,158,0
|
| 316 |
+
CAMX.US,D,20240516,000000,29.8723,29.8723,29.8723,29.8723,54,0
|
| 317 |
+
CAMX.US,D,20240517,000000,29.9123,29.9123,29.9123,29.9123,51,0
|
| 318 |
+
CAMX.US,D,20240520,000000,29.8912,29.8912,29.8912,29.8912,134,0
|
| 319 |
+
CAMX.US,D,20240521,000000,29.68,29.78,29.68,29.7733,2855,0
|
| 320 |
+
CAMX.US,D,20240522,000000,29.65,29.6501,29.624,29.624,440,0
|
| 321 |
+
CAMX.US,D,20240523,000000,29.2477,29.2477,29.2477,29.2477,2,0
|
| 322 |
+
CAMX.US,D,20240524,000000,29.4202,29.4202,29.4202,29.4202,167,0
|
| 323 |
+
CAMX.US,D,20240528,000000,29.323,29.323,29.323,29.323,10,0
|
| 324 |
+
CAMX.US,D,20240529,000000,28.8701,28.9089,28.8701,28.9089,296,0
|
| 325 |
+
CAMX.US,D,20240530,000000,28.9065,28.9065,28.9065,28.9065,41,0
|
| 326 |
+
CAMX.US,D,20240531,000000,29.2179,29.2179,29.2179,29.2179,31,0
|
| 327 |
+
CAMX.US,D,20240603,000000,28.9834,28.9834,28.9834,28.9834,663,0
|
| 328 |
+
CAMX.US,D,20240604,000000,28.8706,28.8706,28.8706,28.8706,5,0
|
| 329 |
+
CAMX.US,D,20240605,000000,28.87,29.0215,28.82,29.0215,1669,0
|
| 330 |
+
CAMX.US,D,20240606,000000,28.96,28.9855,28.91,28.97,508,0
|
| 331 |
+
CAMX.US,D,20240607,000000,28.865,28.865,28.865,28.865,37,0
|
| 332 |
+
CAMX.US,D,20240610,000000,28.8777,28.8777,28.8777,28.8777,47,0
|
| 333 |
+
CAMX.US,D,20240611,000000,28.7239,28.7239,28.7239,28.7239,6,0
|
| 334 |
+
CAMX.US,D,20240612,000000,28.8805,28.8805,28.8805,28.8805,13,0
|
| 335 |
+
CAMX.US,D,20240613,000000,28.553,28.553,28.553,28.553,85,0
|
| 336 |
+
CAMX.US,D,20240614,000000,28.3053,28.3053,28.3053,28.3053,6,0
|
| 337 |
+
CAMX.US,D,20240617,000000,28.5078,28.5078,28.5078,28.5078,230,0
|
| 338 |
+
CAMX.US,D,20240618,000000,28.6362,28.6362,28.6362,28.6362,7,0
|
| 339 |
+
CAMX.US,D,20240620,000000,28.6591,28.6591,28.6591,28.6591,14,0
|
| 340 |
+
CAMX.US,D,20240621,000000,28.7,28.7,28.6236,28.6236,708,0
|
| 341 |
+
CAMX.US,D,20240624,000000,28.7144,28.7144,28.7144,28.7144,10,0
|
| 342 |
+
CAMX.US,D,20240625,000000,28.6786,28.6786,28.6786,28.6786,2,0
|
| 343 |
+
CAMX.US,D,20240627,000000,28.46,28.5151,28.46,28.5151,173,0
|
| 344 |
+
CAMX.US,D,20240628,000000,28.5302,28.5302,28.5302,28.5302,12,0
|
| 345 |
+
CAMX.US,D,20240701,000000,28.4998,28.4998,28.4998,28.4998,2,0
|
| 346 |
+
CAMX.US,D,20240702,000000,28.6528,28.6528,28.6528,28.6528,153,0
|
| 347 |
+
CAMX.US,D,20240703,000000,28.7726,28.7726,28.7726,28.7726,4,0
|
| 348 |
+
CAMX.US,D,20240705,000000,28.68,28.7887,28.68,28.7887,105,0
|
| 349 |
+
CAMX.US,D,20240708,000000,28.6985,28.6985,28.6985,28.6985,118,0
|
| 350 |
+
CAMX.US,D,20240709,000000,28.5621,28.5621,28.5621,28.5621,5,0
|
| 351 |
+
CAMX.US,D,20240710,000000,28.7558,28.7558,28.7558,28.7558,154,0
|
| 352 |
+
CAMX.US,D,20240711,000000,28.9513,28.9513,28.9513,28.9513,6,0
|
| 353 |
+
CAMX.US,D,20240712,000000,28.9909,28.9909,28.9909,28.9909,48,0
|
| 354 |
+
CAMX.US,D,20240715,000000,29.0899,29.0899,29.0899,29.0899,3,0
|
| 355 |
+
CAMX.US,D,20240716,000000,29.38,29.4843,29.35,29.4843,453,0
|
| 356 |
+
CAMX.US,D,20240717,000000,29.4218,29.4218,29.4218,29.4218,15,0
|
| 357 |
+
CAMX.US,D,20240718,000000,29.3,29.3156,29.1425,29.1425,1283,0
|
| 358 |
+
CAMX.US,D,20240719,000000,28.7379,28.7379,28.7379,28.7379,18,0
|
| 359 |
+
CAMX.US,D,20240722,000000,29.01,29.01,28.95,28.9762,325,0
|
| 360 |
+
CAMX.US,D,20240723,000000,28.6425,28.6425,28.6425,28.6425,2,0
|
| 361 |
+
CAMX.US,D,20240724,000000,28.4612,28.4612,28.4612,28.4612,4,0
|
| 362 |
+
CAMX.US,D,20240725,000000,28.5755,28.5755,28.5755,28.5755,20,0
|
| 363 |
+
CAMX.US,D,20240726,000000,28.88,28.9495,28.87,28.9495,630,0
|
| 364 |
+
CAMX.US,D,20240729,000000,28.9122,28.9122,28.9122,28.9122,23,0
|
| 365 |
+
CAMX.US,D,20240730,000000,29.0658,29.0658,29.0658,29.0658,12,0
|
| 366 |
+
CAMX.US,D,20240731,000000,29.3265,29.3265,29.3265,29.3265,64,0
|
| 367 |
+
CAMX.US,D,20240801,000000,28.7881,28.7881,28.7881,28.7881,40,0
|
| 368 |
+
CAMX.US,D,20240802,000000,28.0308,28.0308,28.0308,28.0308,62,0
|
| 369 |
+
CAMX.US,D,20240805,000000,27.4637,27.4637,27.4637,27.4637,236,0
|
| 370 |
+
CAMX.US,D,20240806,000000,27.8085,27.8085,27.8085,27.8085,86,0
|
| 371 |
+
CAMX.US,D,20240807,000000,27.6631,27.6631,27.6631,27.6631,87,0
|
| 372 |
+
CAMX.US,D,20240808,000000,28.18,28.1853,28.18,28.1853,37634,0
|
| 373 |
+
CAMX.US,D,20240809,000000,28.2571,28.2571,28.2571,28.2571,35,0
|
| 374 |
+
CAMX.US,D,20240812,000000,28.2001,28.2943,28.2001,28.2321,1877,0
|
| 375 |
+
CAMX.US,D,20240813,000000,28.531,28.531,28.531,28.531,42,0
|
| 376 |
+
CAMX.US,D,20240814,000000,28.5914,28.5914,28.5914,28.5914,59,0
|
| 377 |
+
CAMX.US,D,20240815,000000,28.8643,29.0524,28.8643,29.0524,3715,0
|
| 378 |
+
CAMX.US,D,20240816,000000,28.89,29.1204,28.89,29.1204,361,0
|
| 379 |
+
CAMX.US,D,20240819,000000,29.2743,29.2743,29.2743,29.2743,5,0
|
| 380 |
+
CAMX.US,D,20240820,000000,29.1069,29.1069,29.1069,29.1069,116,0
|
| 381 |
+
CAMX.US,D,20240821,000000,29.3189,29.3189,29.3189,29.3189,23,0
|
| 382 |
+
CAMX.US,D,20240822,000000,29.31,29.31,29.176,29.176,207,0
|
| 383 |
+
CAMX.US,D,20240823,000000,29.6113,29.6113,29.6113,29.6113,54,0
|
| 384 |
+
CAMX.US,D,20240826,000000,29.7,29.7,29.5467,29.5467,13554,0
|
| 385 |
+
CAMX.US,D,20240827,000000,29.4956,29.4956,29.4956,29.4956,57,0
|
| 386 |
+
CAMX.US,D,20240828,000000,29.4272,29.4272,29.4272,29.4272,44,0
|
| 387 |
+
CAMX.US,D,20240829,000000,29.59,29.6,29.5507,29.5507,2431,0
|
| 388 |
+
CAMX.US,D,20240830,000000,29.7303,29.7303,29.7303,29.7303,3,0
|
| 389 |
+
CAMX.US,D,20240903,000000,29.1281,29.1281,29.1281,29.1281,2,0
|
| 390 |
+
CAMX.US,D,20240904,000000,28.9722,28.9722,28.9722,28.9722,3,0
|
| 391 |
+
CAMX.US,D,20240905,000000,28.8289,28.8289,28.8289,28.8289,22,0
|
| 392 |
+
CAMX.US,D,20240906,000000,28.4565,28.4565,28.4565,28.4565,8,0
|
| 393 |
+
CAMX.US,D,20240909,000000,28.648,28.648,28.648,28.648,5,0
|
| 394 |
+
CAMX.US,D,20240910,000000,28.4429,28.4429,28.4429,28.4429,6,0
|
| 395 |
+
CAMX.US,D,20240911,000000,28.35,28.5878,28.35,28.5878,5261,0
|
| 396 |
+
CAMX.US,D,20240912,000000,28.49,28.6565,28.48,28.6565,829,0
|
| 397 |
+
CAMX.US,D,20240913,000000,28.94,28.9543,28.94,28.9543,252,0
|
| 398 |
+
CAMX.US,D,20240916,000000,29.1088,29.1088,29.1088,29.1088,5,0
|
| 399 |
+
CAMX.US,D,20240917,000000,29.207,29.207,29.207,29.207,3,0
|
| 400 |
+
CAMX.US,D,20240918,000000,29.2608,29.2608,29.2608,29.2608,6,0
|
| 401 |
+
CAMX.US,D,20240919,000000,29.6435,29.6435,29.6435,29.6435,7,0
|
| 402 |
+
CAMX.US,D,20240920,000000,29.3694,29.3694,29.3694,29.3694,13,0
|
| 403 |
+
CAMX.US,D,20240923,000000,29.5466,29.5466,29.5466,29.5466,6,0
|
| 404 |
+
CAMX.US,D,20240924,000000,29.7012,29.7012,29.7012,29.7012,6,0
|
| 405 |
+
CAMX.US,D,20240925,000000,29.4515,29.4662,29.4515,29.4662,857,0
|
| 406 |
+
CAMX.US,D,20240926,000000,29.83,29.9005,29.83,29.9005,1795,0
|
| 407 |
+
CAMX.US,D,20240927,000000,30.05,30.13,30.05,30.13,528,0
|
| 408 |
+
CAMX.US,D,20240930,000000,30.09,30.22,29.925,30.0676,848,0
|
| 409 |
+
CAMX.US,D,20241001,000000,30.15,30.15,29.889,29.889,220,0
|
| 410 |
+
CAMX.US,D,20241002,000000,29.87,29.87,29.7701,29.7701,104,0
|
| 411 |
+
CAMX.US,D,20241003,000000,29.57,29.57,29.5455,29.5455,109,0
|
| 412 |
+
CAMX.US,D,20241004,000000,29.7976,29.7976,29.7976,29.7976,7,0
|
| 413 |
+
CAMX.US,D,20241007,000000,29.67,29.67,29.6223,29.6223,254,0
|
| 414 |
+
CAMX.US,D,20241008,000000,29.5801,29.5801,29.5801,29.5801,5,0
|
| 415 |
+
CAMX.US,D,20241009,000000,29.48,29.7267,29.46,29.7267,1519,0
|
| 416 |
+
CAMX.US,D,20241010,000000,29.665,29.6675,29.584,29.6675,1117,0
|
| 417 |
+
CAMX.US,D,20241011,000000,30.0269,30.0269,30.0269,30.0269,9,0
|
| 418 |
+
CAMX.US,D,20241014,000000,30.18,30.2945,30.18,30.2945,609,0
|
| 419 |
+
CAMX.US,D,20241015,000000,29.939,29.939,29.939,29.939,7,0
|
| 420 |
+
CAMX.US,D,20241016,000000,30.07,30.1692,30.07,30.1692,439,0
|
| 421 |
+
CAMX.US,D,20241017,000000,30.0684,30.0684,30.0684,30.0684,4,0
|
| 422 |
+
CAMX.US,D,20241018,000000,30.0871,30.0871,30.0871,30.0871,7,0
|
| 423 |
+
CAMX.US,D,20241021,000000,29.83,29.83,29.7471,29.7471,106,0
|
| 424 |
+
CAMX.US,D,20241022,000000,29.7969,29.7969,29.7969,29.7969,7,0
|
| 425 |
+
CAMX.US,D,20241023,000000,29.66,29.7156,29.65,29.7156,1057,0
|
| 426 |
+
CAMX.US,D,20241024,000000,29.9029,29.9029,29.9029,29.9029,3,0
|
| 427 |
+
CAMX.US,D,20241025,000000,29.8137,29.8137,29.8137,29.8137,4,0
|
| 428 |
+
CAMX.US,D,20241028,000000,29.9341,29.9341,29.9341,29.9341,163,0
|
| 429 |
+
CAMX.US,D,20241029,000000,29.9779,29.9779,29.9779,29.9779,144,0
|
| 430 |
+
CAMX.US,D,20241030,000000,30.0537,30.0537,30.0537,30.0537,5,0
|
| 431 |
+
CAMX.US,D,20241031,000000,29.5521,29.5521,29.5521,29.5521,56,0
|
| 432 |
+
CAMX.US,D,20241101,000000,29.68,29.815,29.6076,29.68,3802,0
|
| 433 |
+
CAMX.US,D,20241104,000000,29.6701,29.6701,29.6701,29.6701,84,0
|
| 434 |
+
CAMX.US,D,20241105,000000,29.89,29.89,29.8892,29.8892,240,0
|
| 435 |
+
CAMX.US,D,20241106,000000,30.4115,30.4115,30.4115,30.4115,219,0
|
| 436 |
+
CAMX.US,D,20241107,000000,30.4279,30.4279,30.4279,30.4279,103,0
|
| 437 |
+
CAMX.US,D,20241108,000000,30.2752,30.2752,30.2752,30.2752,54,0
|
| 438 |
+
CAMX.US,D,20241118,000000,29.9957,30.0182,29.9957,30.0182,188,0
|
| 439 |
+
CAMX.US,D,20241129,000000,30.96,30.96,30.9244,30.9244,9015,0
|
| 440 |
+
CAMX.US,D,20241203,000000,30.9664,30.9664,30.9237,30.9237,281,0
|
| 441 |
+
CAMX.US,D,20241205,000000,30.92,30.92,30.81,30.81,322,0
|
| 442 |
+
CAMX.US,D,20241212,000000,30.517,30.517,30.4195,30.4195,1202,0
|
| 443 |
+
CAMX.US,D,20241213,000000,30.45,30.4501,30.3917,30.3917,1734,0
|
| 444 |
+
CAMX.US,D,20241216,000000,30.378,30.378,30.1677,30.1677,5557,0
|
| 445 |
+
CAMX.US,D,20241219,000000,29.435,29.52,29.4018,29.4214,2226,0
|
| 446 |
+
CAMX.US,D,20241220,000000,29.4,29.7941,29.4,29.68,522,0
|
| 447 |
+
CAMX.US,D,20241223,000000,29.66,29.8832,29.55,29.8832,337,0
|
| 448 |
+
CAMX.US,D,20241224,000000,29.95,30.1023,29.95,30.1023,240,0
|
| 449 |
+
CAMX.US,D,20241227,000000,29.8915,29.9361,29.8915,29.9361,326,0
|
| 450 |
+
CAMX.US,D,20241231,000000,29.27,29.31,29.27,29.3025,215,0
|
| 451 |
+
CAMX.US,D,20250102,000000,29.37,29.37,29.3162,29.3162,209,0
|
| 452 |
+
CAMX.US,D,20250106,000000,29.93,30.02,29.7576,29.7576,768,0
|
| 453 |
+
CAMX.US,D,20250107,000000,30.07,30.11,29.8445,29.8445,1210,0
|
| 454 |
+
CAMX.US,D,20250108,000000,29.64,29.7768,29.6335,29.7768,205,0
|
| 455 |
+
CAMX.US,D,20250113,000000,29.65,29.735,29.65,29.7293,1319,0
|
| 456 |
+
CAMX.US,D,20250114,000000,29.85,29.8504,29.85,29.8504,426,0
|
| 457 |
+
CAMX.US,D,20250115,000000,30.16,30.186,30.06,30.1429,552,0
|
| 458 |
+
CAMX.US,D,20250116,000000,30.13,30.3249,30.13,30.3249,329,0
|
| 459 |
+
CAMX.US,D,20250117,000000,30.43,30.4792,30.39,30.4792,5596,0
|
| 460 |
+
CAMX.US,D,20250121,000000,30.67,30.9157,30.49,30.9157,5609,0
|
| 461 |
+
CAMX.US,D,20250122,000000,30.91,30.91,30.8773,30.8773,662,0
|
| 462 |
+
CAMX.US,D,20250129,000000,31.01,31.0101,30.915,30.9635,969,0
|
| 463 |
+
CAMX.US,D,20250130,000000,30.91,31.04,30.8,31.0289,583,0
|
| 464 |
+
CAMX.US,D,20250131,000000,30.7971,30.7971,30.7357,30.7357,368,0
|
| 465 |
+
CAMX.US,D,20250203,000000,30.36,30.5961,30.36,30.5961,182,0
|
| 466 |
+
CAMX.US,D,20250205,000000,30.595,30.77,30.595,30.7637,5231,0
|
| 467 |
+
CAMX.US,D,20250206,000000,30.7,30.7692,30.7,30.7692,1585,0
|
| 468 |
+
CAMX.US,D,20250207,000000,30.8,30.8,30.7202,30.7202,174,0
|
| 469 |
+
CAMX.US,D,20250211,000000,30.9458,30.9458,30.9063,30.9063,404,0
|
| 470 |
+
CAMX.US,D,20250212,000000,30.635,30.99,30.635,30.9678,723,0
|
| 471 |
+
CAMX.US,D,20250213,000000,31.01,31.248,31.01,31.248,1063,0
|
| 472 |
+
CAMX.US,D,20250218,000000,31.52,31.5691,31.5199,31.5691,241,0
|
| 473 |
+
CAMX.US,D,20250219,000000,31.6,31.6962,31.47,31.6962,435,0
|
| 474 |
+
CAMX.US,D,20250220,000000,31.5186,31.705,31.5186,31.705,1011,0
|
| 475 |
+
CAMX.US,D,20250221,000000,31.19,31.213,31.19,31.213,117,0
|
| 476 |
+
CAMX.US,D,20250224,000000,31.2201,31.3,31.2201,31.3,672,0
|
| 477 |
+
CAMX.US,D,20250225,000000,31.07,31.1905,31.07,31.1905,107,0
|
| 478 |
+
CAMX.US,D,20250226,000000,30.9,30.9415,30.9,30.9415,108,0
|
| 479 |
+
CAMX.US,D,20250227,000000,30.97,30.97,30.6721,30.6721,188,0
|
| 480 |
+
CAMX.US,D,20250228,000000,30.74,30.9379,30.59,30.9379,1719,0
|
| 481 |
+
CAMX.US,D,20250303,000000,31.03,31.03,30.6187,30.6187,230,0
|
| 482 |
+
CAMX.US,D,20250304,000000,30.21,30.4082,30.21,30.4082,118,0
|
| 483 |
+
CAMX.US,D,20250305,000000,30.85,30.89,30.85,30.861,345,0
|
| 484 |
+
CAMX.US,D,20250307,000000,30.74,30.9262,30.74,30.9262,219,0
|
| 485 |
+
CAMX.US,D,20250310,000000,30.31,30.3648,30.28,30.3648,527,0
|
| 486 |
+
CAMX.US,D,20250312,000000,29.63,29.9622,29.61,29.8445,7224,0
|
| 487 |
+
CAMX.US,D,20250313,000000,29.67,29.67,29.5327,29.5327,116,0
|
| 488 |
+
CAMX.US,D,20250317,000000,30.12,30.4872,29.99,30.4872,305,0
|
| 489 |
+
CAMX.US,D,20250401,000000,29.98,30.0605,29.98,30.0605,1347,0
|
| 490 |
+
CAMX.US,D,20250402,000000,30.1801,30.2466,30.1801,30.2466,155,0
|
| 491 |
+
CAMX.US,D,20250407,000000,26.89,27.1564,26.45,27.1564,629,0
|
| 492 |
+
CAMX.US,D,20250408,000000,27.2599,27.2599,26.7226,26.7226,277,0
|
| 493 |
+
CAMX.US,D,20250414,000000,28.28,28.3075,28.1918,28.1918,899,0
|
| 494 |
+
CAMX.US,D,20250421,000000,27.63,27.6549,27.5749,27.5749,1457,0
|
| 495 |
+
CAMX.US,D,20250428,000000,28.72,28.8486,28.68,28.8486,1313,0
|
| 496 |
+
CAMX.US,D,20250506,000000,29.47,29.47,29.3945,29.3945,147,0
|
| 497 |
+
CAMX.US,D,20250508,000000,29.76,29.76,29.6228,29.6228,255,0
|
| 498 |
+
CAMX.US,D,20250509,000000,29.7069,29.7069,29.54,29.5539,2681,0
|
| 499 |
+
CAMX.US,D,20250513,000000,30.44,30.47,30.4386,30.4386,213,0
|
| 500 |
+
CAMX.US,D,20250514,000000,30.14,30.14,30.089,30.089,270,0
|
| 501 |
+
CAMX.US,D,20250520,000000,30.6799,30.6799,30.5629,30.5629,177,0
|
| 502 |
+
CAMX.US,D,20250521,000000,30.33,30.37,29.9864,29.9864,614,0
|
| 503 |
+
CAMX.US,D,20250522,000000,29.86,29.8849,29.7909,29.7909,480,0
|
| 504 |
+
CAMX.US,D,20250604,000000,30.45,30.45,30.3842,30.3842,2749,0
|
| 505 |
+
CAMX.US,D,20250605,000000,30.4,30.4,30.2667,30.2667,417,0
|
| 506 |
+
CAMX.US,D,20250606,000000,30.5,30.6609,30.44,30.6609,4318,0
|
| 507 |
+
CAMX.US,D,20250609,000000,30.89,30.9318,30.89,30.9318,113,0
|
| 508 |
+
CAMX.US,D,20250616,000000,30.87,30.87,30.8228,30.8228,219,0
|
| 509 |
+
CAMX.US,D,20250617,000000,30.67,30.67,30.5545,30.5545,114,0
|
| 510 |
+
CAMX.US,D,20250618,000000,30.76,30.8,30.6498,30.6498,354,0
|
| 511 |
+
CAMX.US,D,20250623,000000,30.21,30.5999,30.21,30.5999,124,0
|
| 512 |
+
CAMX.US,D,20250624,000000,30.97,31.0101,30.97,31.0101,195,0
|
| 513 |
+
CAMX.US,D,20250625,000000,30.81,30.9,30.81,30.8829,4187,0
|
| 514 |
+
CAMX.US,D,20250626,000000,31.15,31.215,31.15,31.215,113,0
|
| 515 |
+
CAMX.US,D,20250627,000000,31.43,31.4735,31.41,31.4735,631,0
|
| 516 |
+
CAMX.US,D,20250630,000000,31.51,31.6164,31.51,31.6164,462,0
|
| 517 |
+
CAMX.US,D,20250703,000000,31.69,31.69,31.5968,31.5968,115,0
|
| 518 |
+
CAMX.US,D,20250707,000000,31.35,31.4,31.2733,31.2733,808,0
|
| 519 |
+
CAMX.US,D,20250708,000000,31.46,31.5404,31.46,31.5404,121,0
|
| 520 |
+
CAMX.US,D,20250709,000000,31.5959,31.5959,31.41,31.535,3651,0
|
| 521 |
+
CAMX.US,D,20250710,000000,31.99,31.99,31.62,31.9376,614,0
|
| 522 |
+
CAMX.US,D,20250711,000000,31.65,31.75,31.65,31.7262,917,0
|
| 523 |
+
CAMX.US,D,20250714,000000,31.56,31.76,31.56,31.6818,822,0
|
| 524 |
+
CAMX.US,D,20250715,000000,31.3601,31.37,31.2583,31.2583,405,0
|
| 525 |
+
CAMX.US,D,20250716,000000,31.41,31.41,31.095,31.3344,1375,0
|
| 526 |
+
CAMX.US,D,20250717,000000,31.2,31.3677,31.2,31.3677,233,0
|
| 527 |
+
CAMX.US,D,20250718,000000,31.33,31.33,31.09,31.119,625,0
|
| 528 |
+
CAMX.US,D,20250722,000000,31.16,31.3595,31.16,31.3595,456,0
|
| 529 |
+
CAMX.US,D,20250723,000000,31.58,31.6546,31.58,31.6546,364,0
|
| 530 |
+
CAMX.US,D,20250724,000000,31.868,31.868,31.5385,31.5385,9394,0
|
| 531 |
+
CAMX.US,D,20250725,000000,31.45,31.609,31.45,31.609,174,0
|
| 532 |
+
CAMX.US,D,20250728,000000,31.54,31.54,31.53,31.53,121,0
|
| 533 |
+
CAMX.US,D,20250729,000000,31.25,31.26,31.2,31.2286,1821,0
|
| 534 |
+
CAMX.US,D,20250731,000000,30.58,30.58,30.3871,30.3871,144,0
|
| 535 |
+
CAMX.US,D,20250804,000000,30.3401,30.4809,30.34,30.4809,21665,0
|
| 536 |
+
CAMX.US,D,20250805,000000,30.47,30.5695,30.47,30.5695,212,0
|
| 537 |
+
CAMX.US,D,20250807,000000,30.72,30.7549,30.71,30.7549,1547,0
|
| 538 |
+
CAMX.US,D,20250808,000000,30.77,30.7959,30.77,30.7959,580,0
|
| 539 |
+
CAMX.US,D,20250814,000000,31.22,31.42,31.22,31.42,1712,0
|
| 540 |
+
CAMX.US,D,20250815,000000,31.56,31.6356,31.56,31.6356,395,0
|
| 541 |
+
CAMX.US,D,20250818,000000,31.66,31.7051,31.66,31.7051,395,0
|
| 542 |
+
CAMX.US,D,20250829,000000,31.8,31.9536,31.8,31.9536,2855,0
|
| 543 |
+
CAMX.US,D,20250902,000000,31.6199,31.6874,31.6199,31.6874,261,0
|
| 544 |
+
CAMX.US,D,20250909,000000,31.62,31.64,31.48,31.5615,3122,0
|
| 545 |
+
CAMX.US,D,20250910,000000,31.33,31.4182,31.3,31.4182,1368,0
|
| 546 |
+
CAMX.US,D,20250912,000000,31.7,31.7,31.37,31.3795,1950,0
|
| 547 |
+
CAMX.US,D,20250916,000000,31.23,31.3899,31.23,31.3608,1275,0
|
| 548 |
+
CAMX.US,D,20250917,000000,31.381,31.381,31.2327,31.2327,465,0
|
| 549 |
+
CAMX.US,D,20250918,000000,31.3,31.4299,31.3,31.3667,305,0
|
| 550 |
+
CAMX.US,D,20250919,000000,31.32,31.3283,31.3,31.3283,1367,0
|
| 551 |
+
CAMX.US,D,20250926,000000,31.27,31.2707,31.27,31.2707,541,0
|
| 552 |
+
CAMX.US,D,20250929,000000,31.28,31.3266,31.28,31.3266,210,0
|
| 553 |
+
CAMX.US,D,20251003,000000,31.67,31.67,31.5253,31.5253,140,0
|
| 554 |
+
CAMX.US,D,20251010,000000,30.7105,30.7105,30.5565,30.5565,445,0
|
| 555 |
+
CAMX.US,D,20251014,000000,31.01,31.1541,31.01,31.1541,2233,0
|
| 556 |
+
CAMX.US,D,20251016,000000,31.35,31.35,31.1343,31.1343,159,0
|
| 557 |
+
CAMX.US,D,20251017,000000,31.32,31.35,31.31,31.35,977,0
|
| 558 |
+
CAMX.US,D,20251027,000000,31.58,31.6708,31.565,31.6708,1213,0
|
| 559 |
+
CAMX.US,D,20251107,000000,30.59,30.7804,30.56,30.7804,299,0
|
| 560 |
+
CAMX.US,D,20251113,000000,31.31,31.31,31.06,31.137,852,0
|
| 561 |
+
CAMX.US,D,20251124,000000,30.77,30.8292,30.73,30.8292,1022,0
|
| 562 |
+
CAMX.US,D,20251201,000000,31.57,31.591,31.4636,31.4636,403,0
|
| 563 |
+
CAMX.US,D,20251204,000000,32.14,32.1651,32.14,32.1651,116,0
|
| 564 |
+
CAMX.US,D,20251211,000000,32.45,32.5264,32.45,32.5264,119,0
|
| 565 |
+
CAMX.US,D,20251212,000000,32.66,32.66,32.4776,32.4776,237,0
|
| 566 |
+
CAMX.US,D,20251218,000000,32.226,32.2699,32.0585,32.0585,592,0
|
| 567 |
+
CAMX.US,D,20251219,000000,32.1196,32.17,32.0168,32.0168,29769,0
|
| 568 |
+
CAMX.US,D,20251231,000000,31.575,31.575,31.5145,31.5145,173,0
|
| 569 |
+
CAMX.US,D,20260105,000000,32.201,32.28,31.84,32.2664,978,0
|
| 570 |
+
CAMX.US,D,20260106,000000,32.638,32.8243,32.56,32.8243,6250,0
|
| 571 |
+
CAMX.US,D,20260107,000000,32.58,32.58,32.3968,32.3968,1304,0
|
| 572 |
+
CAMX.US,D,20260108,000000,32.82,32.8655,32.82,32.8655,155,0
|
| 573 |
+
CAMX.US,D,20260109,000000,32.98,33.0191,32.98,33.0191,266,0
|
| 574 |
+
CAMX.US,D,20260112,000000,32.93,33.0571,32.93,33.0571,1743,0
|
| 575 |
+
CAMX.US,D,20260114,000000,33.147,33.1713,33.07,33.1713,375,0
|
| 576 |
+
CAMX.US,D,20260115,000000,33.25,33.2865,33.25,33.2865,329,0
|
| 577 |
+
CAMX.US,D,20260121,000000,33.07,33.2699,33.03,33.2222,828,0
|
| 578 |
+
CAMX.US,D,20260128,000000,32.99,33.0024,32.99,33.0024,317,0
|
| 579 |
+
CAMX.US,D,20260203,000000,33.29,33.32,33.2386,33.2386,7936,0
|
| 580 |
+
CAMX.US,D,20260211,000000,34.27,34.28,34.17,34.25,1258,0
|
daily/us/nyse etfs/1/cane.us.txt
ADDED
|
The diff for this file is too large to render.
See raw diff
|
|
|
daily/us/nyse etfs/1/cbls.us.txt
ADDED
|
@@ -0,0 +1,1291 @@
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
| 1 |
+
<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
|
| 2 |
+
CBLS.US,D,20201117,000000,20.44,20.6,20.44,20.5427,11076,0
|
| 3 |
+
CBLS.US,D,20201118,000000,20.54,20.56,20.3586,20.3586,9016,0
|
| 4 |
+
CBLS.US,D,20201119,000000,20.45,20.61,20.45,20.5908,10971,0
|
| 5 |
+
CBLS.US,D,20201120,000000,20.59,20.7549,20.59,20.7549,19345,0
|
| 6 |
+
CBLS.US,D,20201123,000000,20.8298,20.99,20.7681,20.9575,6909,0
|
| 7 |
+
CBLS.US,D,20201124,000000,21.21,21.28,21.21,21.2343,2838,0
|
| 8 |
+
CBLS.US,D,20201125,000000,21.1861,21.345,21.1861,21.3028,5150,0
|
| 9 |
+
CBLS.US,D,20201127,000000,21.45,21.45,21.4485,21.4485,1000,0
|
| 10 |
+
CBLS.US,D,20201130,000000,21.23,21.23,21.0946,21.0946,1182,0
|
| 11 |
+
CBLS.US,D,20201201,000000,21.179,21.1899,21.135,21.135,3359,0
|
| 12 |
+
CBLS.US,D,20201202,000000,21.1072,21.13,21.1072,21.1095,5340,0
|
| 13 |
+
CBLS.US,D,20201203,000000,21.22,21.29,21.22,21.24,10264,0
|
| 14 |
+
CBLS.US,D,20201204,000000,21.3723,21.51,21.3723,21.4931,3693,0
|
| 15 |
+
CBLS.US,D,20201207,000000,21.5416,21.59,21.53,21.5751,1489,0
|
| 16 |
+
CBLS.US,D,20201208,000000,21.52,21.5441,21.52,21.5441,1921,0
|
| 17 |
+
CBLS.US,D,20201209,000000,21.66,21.66,21.4471,21.5091,1251,0
|
| 18 |
+
CBLS.US,D,20201210,000000,21.44,21.5098,21.44,21.5098,2526,0
|
| 19 |
+
CBLS.US,D,20201211,000000,21.38,21.38,21.3487,21.3487,1027,0
|
| 20 |
+
CBLS.US,D,20201214,000000,21.6995,21.7394,21.6995,21.7394,507,0
|
| 21 |
+
CBLS.US,D,20201215,000000,22.1198,22.12,22.0815,22.115,2356,0
|
| 22 |
+
CBLS.US,D,20201216,000000,22.2345,22.36,22.2345,22.3523,252,0
|
| 23 |
+
CBLS.US,D,20201217,000000,22.5423,22.5819,22.5423,22.5819,801,0
|
| 24 |
+
CBLS.US,D,20201218,000000,22.8078,22.8185,22.8078,22.8185,391,0
|
| 25 |
+
CBLS.US,D,20201221,000000,22.6,22.88,22.6,22.8554,4931,0
|
| 26 |
+
CBLS.US,D,20201222,000000,23,23.11,22.9991,23.0832,2511,0
|
| 27 |
+
CBLS.US,D,20201223,000000,23.35,23.3645,23.3185,23.3645,2137,0
|
| 28 |
+
CBLS.US,D,20201224,000000,23.49,23.52,23.43,23.43,17499,0
|
| 29 |
+
CBLS.US,D,20201228,000000,23.3789,23.49,23.3721,23.4059,710,0
|
| 30 |
+
CBLS.US,D,20201229,000000,23.2,23.28,23.08,23.1437,2403,0
|
| 31 |
+
CBLS.US,D,20201230,000000,23.33,23.33,23.272,23.272,2803,0
|
| 32 |
+
CBLS.US,D,20201231,000000,23.27,23.29,23.25,23.2849,2363,0
|
| 33 |
+
CBLS.US,D,20210104,000000,23.47,23.47,23.041,23.0548,5190,0
|
| 34 |
+
CBLS.US,D,20210105,000000,23.18,23.2388,23.18,23.2388,2230,0
|
| 35 |
+
CBLS.US,D,20210106,000000,23.95,24.09,23.79,23.83,1942,0
|
| 36 |
+
CBLS.US,D,20210107,000000,24.09,24.25,24.0775,24.2249,3555,0
|
| 37 |
+
CBLS.US,D,20210108,000000,24.0199,24.1756,24.0199,24.1756,612,0
|
| 38 |
+
CBLS.US,D,20210111,000000,24.16,24.172,24.13,24.1303,534,0
|
| 39 |
+
CBLS.US,D,20210112,000000,24.2,24.3321,24.2,24.3321,20503,0
|
| 40 |
+
CBLS.US,D,20210113,000000,24.2357,24.2357,24.1704,24.1704,823,0
|
| 41 |
+
CBLS.US,D,20210114,000000,24.4045,24.405,24.3517,24.3571,2744,0
|
| 42 |
+
CBLS.US,D,20210115,000000,24.32,24.35,24.27,24.27,1641,0
|
| 43 |
+
CBLS.US,D,20210119,000000,24.52,24.7243,24.52,24.7243,4771,0
|
| 44 |
+
CBLS.US,D,20210120,000000,24.93,25.0075,24.9,25.0075,4063,0
|
| 45 |
+
CBLS.US,D,20210121,000000,24.99,25.14,24.99,25.0444,951,0
|
| 46 |
+
CBLS.US,D,20210122,000000,25.07,25.2591,25.0699,25.2591,1437,0
|
| 47 |
+
CBLS.US,D,20210125,000000,25.43,25.43,24.5,24.6982,7763,0
|
| 48 |
+
CBLS.US,D,20210126,000000,24.48,24.48,24.1884,24.1884,1839,0
|
| 49 |
+
CBLS.US,D,20210127,000000,23.61,23.61,22.8613,23.1223,5901,0
|
| 50 |
+
CBLS.US,D,20210128,000000,23.33,23.542,23.235,23.4503,1894,0
|
| 51 |
+
CBLS.US,D,20210129,000000,23.29,23.29,23.1,23.2171,1761,0
|
| 52 |
+
CBLS.US,D,20210201,000000,23.45,23.61,23.45,23.6062,1080,0
|
| 53 |
+
CBLS.US,D,20210202,000000,24.18,24.209,24.18,24.209,329,0
|
| 54 |
+
CBLS.US,D,20210203,000000,24.47,24.479,24.455,24.479,688,0
|
| 55 |
+
CBLS.US,D,20210204,000000,25.08,25.11,25.0799,25.1018,2521,0
|
| 56 |
+
CBLS.US,D,20210205,000000,25.31,25.8965,25.31,25.8965,7496,0
|
| 57 |
+
CBLS.US,D,20210208,000000,26.45,26.48,26.3957,26.4432,11545,0
|
| 58 |
+
CBLS.US,D,20210209,000000,26.96,26.96,26.64,26.7255,1151,0
|
| 59 |
+
CBLS.US,D,20210210,000000,26.9,26.9,26.6676,26.6676,1289,0
|
| 60 |
+
CBLS.US,D,20210211,000000,27.11,27.11,26.9056,26.9056,520,0
|
| 61 |
+
CBLS.US,D,20210212,000000,26.98,27.1254,26.98,27.1254,675,0
|
| 62 |
+
CBLS.US,D,20210216,000000,27.5,27.5,26.959,26.959,7973,0
|
| 63 |
+
CBLS.US,D,20210217,000000,26.68,27.16,26.68,27.12,1067,0
|
| 64 |
+
CBLS.US,D,20210218,000000,26.921,27.0788,26.63,27.0788,6136,0
|
| 65 |
+
CBLS.US,D,20210219,000000,27.48,27.61,27.455,27.5893,6390,0
|
| 66 |
+
CBLS.US,D,20210222,000000,27.6496,27.86,27.6045,27.61,3935,0
|
| 67 |
+
CBLS.US,D,20210223,000000,26.958,27.3013,26.414,27.3013,7132,0
|
| 68 |
+
CBLS.US,D,20210224,000000,27.35,27.79,27.2631,27.2631,8959,0
|
| 69 |
+
CBLS.US,D,20210225,000000,26.91,27.08,26.6737,26.6737,490,0
|
| 70 |
+
CBLS.US,D,20210226,000000,26.49,26.92,26.4898,26.7677,13860,0
|
| 71 |
+
CBLS.US,D,20210301,000000,27.39,27.5,27.17,27.4277,5397,0
|
| 72 |
+
CBLS.US,D,20210302,000000,27.63,27.63,27.3702,27.3702,1284,0
|
| 73 |
+
CBLS.US,D,20210303,000000,27.3299,27.3299,27.0482,27.0482,834,0
|
| 74 |
+
CBLS.US,D,20210304,000000,26.8101,26.8101,25.98,26.059,12022,0
|
| 75 |
+
CBLS.US,D,20210305,000000,26.2,26.2504,25.27,26.2504,6124,0
|
| 76 |
+
CBLS.US,D,20210308,000000,26.37,26.44,26.124,26.124,3444,0
|
| 77 |
+
CBLS.US,D,20210309,000000,26.6399,26.73,26.62,26.6692,5305,0
|
| 78 |
+
CBLS.US,D,20210310,000000,27.12,27.16,26.9403,26.9403,2732,0
|
| 79 |
+
CBLS.US,D,20210311,000000,27.35,27.3867,27.35,27.3867,715,0
|
| 80 |
+
CBLS.US,D,20210312,000000,27.31,27.4846,27.3,27.4846,1262,0
|
| 81 |
+
CBLS.US,D,20210315,000000,27.7,27.79,27.7,27.7606,2396,0
|
| 82 |
+
CBLS.US,D,20210316,000000,27.6,27.6,27.36,27.389,1356,0
|
| 83 |
+
CBLS.US,D,20210317,000000,27.29,27.57,27.2666,27.5444,7207,0
|
| 84 |
+
CBLS.US,D,20210318,000000,27.5581,27.5581,27.0579,27.0579,4054,0
|
| 85 |
+
CBLS.US,D,20210319,000000,27.2,27.2386,27,27.2386,5672,0
|
| 86 |
+
CBLS.US,D,20210322,000000,27.42,27.42,27.0504,27.1222,7649,0
|
| 87 |
+
CBLS.US,D,20210323,000000,26.9399,26.9399,26.6,26.6121,12733,0
|
| 88 |
+
CBLS.US,D,20210324,000000,26.97,26.97,26.2325,26.2325,10191,0
|
| 89 |
+
CBLS.US,D,20210325,000000,26.38,26.5196,26.38,26.5196,273,0
|
| 90 |
+
CBLS.US,D,20210326,000000,26.55,26.6,26.45,26.482,2992,0
|
| 91 |
+
CBLS.US,D,20210329,000000,26.36,26.3855,26.1292,26.1292,23903,0
|
| 92 |
+
CBLS.US,D,20210330,000000,26.345,26.3582,26.345,26.3582,206,0
|
| 93 |
+
CBLS.US,D,20210331,000000,26.6385,26.66,26.61,26.6263,2635,0
|
| 94 |
+
CBLS.US,D,20210401,000000,26.595,26.8149,26.595,26.8149,547,0
|
| 95 |
+
CBLS.US,D,20210405,000000,26.85,26.85,26.78,26.83,1088,0
|
| 96 |
+
CBLS.US,D,20210406,000000,26.9399,27.06,26.9138,26.9138,1201,0
|
| 97 |
+
CBLS.US,D,20210407,000000,26.6,26.6,26.5427,26.5427,140,0
|
| 98 |
+
CBLS.US,D,20210408,000000,26.51,26.6411,26.4101,26.6411,1408,0
|
| 99 |
+
CBLS.US,D,20210409,000000,26.655,26.77,26.6401,26.77,992,0
|
| 100 |
+
CBLS.US,D,20210412,000000,26.78,26.78,26.5657,26.5657,503,0
|
| 101 |
+
CBLS.US,D,20210413,000000,26.41,26.52,26.41,26.4404,562,0
|
| 102 |
+
CBLS.US,D,20210414,000000,26.69,26.69,26.5652,26.5652,414,0
|
| 103 |
+
CBLS.US,D,20210415,000000,26.522,26.61,26.522,26.5417,7947,0
|
| 104 |
+
CBLS.US,D,20210416,000000,26.73,26.78,26.73,26.78,245,0
|
| 105 |
+
CBLS.US,D,20210419,000000,26.355,26.37,26.355,26.356,997,0
|
| 106 |
+
CBLS.US,D,20210420,000000,25.8999,26.0468,25.8999,26.0468,249,0
|
| 107 |
+
CBLS.US,D,20210421,000000,26.2557,26.3161,26.24,26.3161,1609,0
|
| 108 |
+
CBLS.US,D,20210422,000000,26.3969,26.52,26.286,26.286,2831,0
|
| 109 |
+
CBLS.US,D,20210423,000000,26.62,26.85,26.62,26.85,392,0
|
| 110 |
+
CBLS.US,D,20210426,000000,27.35,27.35,27.3462,27.3462,132,0
|
| 111 |
+
CBLS.US,D,20210427,000000,27.3005,27.42,27.3005,27.3965,1006,0
|
| 112 |
+
CBLS.US,D,20210428,000000,27.55,27.6523,27.55,27.6523,2772,0
|
| 113 |
+
CBLS.US,D,20210429,000000,27.77,27.7857,27.77,27.7857,276,0
|
| 114 |
+
CBLS.US,D,20210430,000000,27.47,27.47,27.34,27.34,269,0
|
| 115 |
+
CBLS.US,D,20210503,000000,27.42,27.42,27.14,27.2099,2730,0
|
| 116 |
+
CBLS.US,D,20210504,000000,26.83,26.83,26.81,26.8224,1266,0
|
| 117 |
+
CBLS.US,D,20210505,000000,26.66,26.66,26.5135,26.5135,160,0
|
| 118 |
+
CBLS.US,D,20210506,000000,26.15,26.217,26.15,26.217,1057,0
|
| 119 |
+
CBLS.US,D,20210507,000000,26.62,26.7,26.62,26.7,1814,0
|
| 120 |
+
CBLS.US,D,20210510,000000,26.1,26.115,25.7507,25.7507,3213,0
|
| 121 |
+
CBLS.US,D,20210511,000000,25.469,25.6001,25.469,25.5899,1141,0
|
| 122 |
+
CBLS.US,D,20210512,000000,25.58,25.58,25.0712,25.0712,630,0
|
| 123 |
+
CBLS.US,D,20210513,000000,25.45,25.45,25.3,25.3742,1178,0
|
| 124 |
+
CBLS.US,D,20210514,000000,25.56,25.71,25.56,25.71,233,0
|
| 125 |
+
CBLS.US,D,20210517,000000,25.64,25.7586,25.64,25.7586,110,0
|
| 126 |
+
CBLS.US,D,20210518,000000,26.01,26.03,25.8106,25.8106,1650,0
|
| 127 |
+
CBLS.US,D,20210519,000000,25.48,25.6713,25.48,25.6713,2122,0
|
| 128 |
+
CBLS.US,D,20210520,000000,25.74,25.8133,25.74,25.8133,155,0
|
| 129 |
+
CBLS.US,D,20210521,000000,25.8281,25.93,25.8281,25.93,4047,0
|
| 130 |
+
CBLS.US,D,20210524,000000,25.9498,25.9498,25.9156,25.9156,105,0
|
| 131 |
+
CBLS.US,D,20210525,000000,26.05,26.05,25.9198,25.9198,200,0
|
| 132 |
+
CBLS.US,D,20210526,000000,26,26.1531,25.999,26.1531,730,0
|
| 133 |
+
CBLS.US,D,20210527,000000,26.44,26.44,26.3865,26.3865,187,0
|
| 134 |
+
CBLS.US,D,20210528,000000,26.2595,26.4,26.2595,26.4,628,0
|
| 135 |
+
CBLS.US,D,20210601,000000,26.36,26.59,26.34,26.548,18963,0
|
| 136 |
+
CBLS.US,D,20210602,000000,26.34,26.3768,26.33,26.3768,507,0
|
| 137 |
+
CBLS.US,D,20210603,000000,26.42,26.42,26.3761,26.3761,394,0
|
| 138 |
+
CBLS.US,D,20210604,000000,26.43,26.58,26.43,26.5687,2670,0
|
| 139 |
+
CBLS.US,D,20210607,000000,26.76,26.76,26.7153,26.7153,1100,0
|
| 140 |
+
CBLS.US,D,20210608,000000,26.96,26.96,26.9095,26.9095,135,0
|
| 141 |
+
CBLS.US,D,20210609,000000,26.8673,26.89,26.7154,26.7154,780,0
|
| 142 |
+
CBLS.US,D,20210610,000000,26.77,26.77,26.5971,26.5971,421,0
|
| 143 |
+
CBLS.US,D,20210611,000000,26.65,26.65,26.5924,26.5924,459,0
|
| 144 |
+
CBLS.US,D,20210614,000000,26.49,26.74,26.4309,26.4309,8173,0
|
| 145 |
+
CBLS.US,D,20210615,000000,26.5956,26.5956,26.5849,26.5849,155,0
|
| 146 |
+
CBLS.US,D,20210616,000000,26.4099,26.485,26.3932,26.485,2192,0
|
| 147 |
+
CBLS.US,D,20210617,000000,26.3229,26.3229,26.1457,26.1457,1093,0
|
| 148 |
+
CBLS.US,D,20210618,000000,25.76,25.76,25.6605,25.6605,187,0
|
| 149 |
+
CBLS.US,D,20210621,000000,25.59,25.6929,25.56,25.6929,627,0
|
| 150 |
+
CBLS.US,D,20210622,000000,25.68,25.68,25.633,25.633,105,0
|
| 151 |
+
CBLS.US,D,20210623,000000,25.79,25.79,25.7453,25.7453,150,0
|
| 152 |
+
CBLS.US,D,20210624,000000,26.18,26.1841,26.16,26.1841,201,0
|
| 153 |
+
CBLS.US,D,20210625,000000,26.1999,26.36,26.1999,26.2615,991,0
|
| 154 |
+
CBLS.US,D,20210628,000000,26.24,26.24,25.9199,26.0535,605,0
|
| 155 |
+
CBLS.US,D,20210629,000000,25.99,26.005,25.8979,25.8979,4271,0
|
| 156 |
+
CBLS.US,D,20210630,000000,25.865,25.865,25.853,25.853,225,0
|
| 157 |
+
CBLS.US,D,20210701,000000,26.23,26.23,26.2143,26.2143,608,0
|
| 158 |
+
CBLS.US,D,20210702,000000,25.97,26.09,25.97,26.0706,1510,0
|
| 159 |
+
CBLS.US,D,20210706,000000,25.6101,25.8105,25.6101,25.8105,992,0
|
| 160 |
+
CBLS.US,D,20210707,000000,25.6895,25.72,25.635,25.6759,2335,0
|
| 161 |
+
CBLS.US,D,20210708,000000,25.49,25.521,25.49,25.521,105,0
|
| 162 |
+
CBLS.US,D,20210709,000000,25.885,25.9678,25.885,25.9678,3910,0
|
| 163 |
+
CBLS.US,D,20210712,000000,25.865,25.9814,25.85,25.9814,2780,0
|
| 164 |
+
CBLS.US,D,20210713,000000,25.74,25.77,25.74,25.7605,8791,0
|
| 165 |
+
CBLS.US,D,20210714,000000,25.9899,25.9899,25.6628,25.6628,525,0
|
| 166 |
+
CBLS.US,D,20210715,000000,25.5001,25.5189,25.5001,25.5189,100,0
|
| 167 |
+
CBLS.US,D,20210716,000000,25.0665,25.0665,25.0665,25.0665,18,0
|
| 168 |
+
CBLS.US,D,20210719,000000,24.56,24.6046,24.56,24.6046,550,0
|
| 169 |
+
CBLS.US,D,20210720,000000,24.82,24.9865,24.82,24.9865,500,0
|
| 170 |
+
CBLS.US,D,20210721,000000,25.45,25.4639,25.45,25.4639,101,0
|
| 171 |
+
CBLS.US,D,20210722,000000,25.29,25.29,25.2086,25.2086,223,0
|
| 172 |
+
CBLS.US,D,20210723,000000,25.3571,25.3571,25.3571,25.3571,66,0
|
| 173 |
+
CBLS.US,D,20210726,000000,25.12,25.2024,25.12,25.2024,1706,0
|
| 174 |
+
CBLS.US,D,20210727,000000,25.1,25.3256,25.09,25.3256,14361,0
|
| 175 |
+
CBLS.US,D,20210728,000000,25.5248,25.5248,25.4823,25.4823,100,0
|
| 176 |
+
CBLS.US,D,20210729,000000,25.6311,25.6311,25.6311,25.6311,100,0
|
| 177 |
+
CBLS.US,D,20210730,000000,25.51,25.5404,25.48,25.5404,1000,0
|
| 178 |
+
CBLS.US,D,20210802,000000,25.8203,25.8203,25.5423,25.5423,2659,0
|
| 179 |
+
CBLS.US,D,20210803,000000,25.5544,25.5544,25.5544,25.5544,5,0
|
| 180 |
+
CBLS.US,D,20210804,000000,25.3918,25.3918,25.3918,25.3918,2,0
|
| 181 |
+
CBLS.US,D,20210805,000000,25.71,25.7148,25.6963,25.7148,205,0
|
| 182 |
+
CBLS.US,D,20210806,000000,25.85,25.99,25.85,25.99,351,0
|
| 183 |
+
CBLS.US,D,20210809,000000,25.68,25.7742,25.68,25.7742,313,0
|
| 184 |
+
CBLS.US,D,20210810,000000,25.72,25.7366,25.72,25.7366,350,0
|
| 185 |
+
CBLS.US,D,20210811,000000,25.9285,25.9285,25.9285,25.9285,5,0
|
| 186 |
+
CBLS.US,D,20210812,000000,25.74,25.7526,25.74,25.7526,151,0
|
| 187 |
+
CBLS.US,D,20210813,000000,25.44,25.44,25.3,25.3678,2720,0
|
| 188 |
+
CBLS.US,D,20210816,000000,25.1285,25.2624,25.1285,25.2624,753,0
|
| 189 |
+
CBLS.US,D,20210817,000000,24.8815,24.8815,24.8815,24.8815,5,0
|
| 190 |
+
CBLS.US,D,20210818,000000,24.79,24.91,24.741,24.741,1306,0
|
| 191 |
+
CBLS.US,D,20210819,000000,24.53,24.54,24.53,24.54,2001,0
|
| 192 |
+
CBLS.US,D,20210820,000000,24.8121,24.8121,24.8121,24.8121,1,0
|
| 193 |
+
CBLS.US,D,20210823,000000,25.075,25.075,25.075,25.075,1,0
|
| 194 |
+
CBLS.US,D,20210824,000000,25.3881,25.3881,25.3881,25.3881,1,0
|
| 195 |
+
CBLS.US,D,20210825,000000,25.4,25.5941,25.4,25.5941,1679,0
|
| 196 |
+
CBLS.US,D,20210826,000000,25.5487,25.5487,25.5487,25.5487,1,0
|
| 197 |
+
CBLS.US,D,20210827,000000,26.0663,26.0663,26.0663,26.0663,1,0
|
| 198 |
+
CBLS.US,D,20210830,000000,26.06,26.06,25.78,25.8292,2339,0
|
| 199 |
+
CBLS.US,D,20210831,000000,25.967,25.967,25.967,25.967,1,0
|
| 200 |
+
CBLS.US,D,20210901,000000,25.95,25.99,25.95,25.974,1368,0
|
| 201 |
+
CBLS.US,D,20210902,000000,26.19,26.2792,26.19,26.2076,6009,0
|
| 202 |
+
CBLS.US,D,20210903,000000,26.1947,26.1947,26.1947,26.1947,9,0
|
| 203 |
+
CBLS.US,D,20210907,000000,26.15,26.15,26.0576,26.0576,206,0
|
| 204 |
+
CBLS.US,D,20210908,000000,25.7815,25.7815,25.7815,25.7815,1,0
|
| 205 |
+
CBLS.US,D,20210909,000000,25.98,26,25.9227,25.9227,4133,0
|
| 206 |
+
CBLS.US,D,20210910,000000,25.83,25.83,25.7173,25.7173,110,0
|
| 207 |
+
CBLS.US,D,20210913,000000,25.8,25.8542,25.8,25.8542,5162,0
|
| 208 |
+
CBLS.US,D,20210914,000000,25.88,25.88,25.81,25.8597,3543,0
|
| 209 |
+
CBLS.US,D,20210915,000000,26.04,26.1,26,26.0293,1223,0
|
| 210 |
+
CBLS.US,D,20210916,000000,25.9591,25.9591,25.9591,25.9591,1,0
|
| 211 |
+
CBLS.US,D,20210917,000000,25.82,25.8658,25.82,25.8658,3659,0
|
| 212 |
+
CBLS.US,D,20210920,000000,25.55,25.55,25.299,25.299,1400,0
|
| 213 |
+
CBLS.US,D,20210921,000000,25.426,25.426,25.426,25.426,2,0
|
| 214 |
+
CBLS.US,D,20210922,000000,25.7211,25.7211,25.7211,25.7211,4,0
|
| 215 |
+
CBLS.US,D,20210923,000000,26.145,26.18,26.1058,26.1058,2777,0
|
| 216 |
+
CBLS.US,D,20210924,000000,26.1528,26.1528,26.1528,26.1528,2,0
|
| 217 |
+
CBLS.US,D,20210927,000000,26.384,26.384,26.384,26.384,2,0
|
| 218 |
+
CBLS.US,D,20210928,000000,26.055,26.055,26.0327,26.0327,273,0
|
| 219 |
+
CBLS.US,D,20210929,000000,26.1497,26.1497,26.1497,26.1497,46,0
|
| 220 |
+
CBLS.US,D,20210930,000000,26.107,26.107,26.107,26.107,1,0
|
| 221 |
+
CBLS.US,D,20211001,000000,26.4,26.4,26.3283,26.3283,141,0
|
| 222 |
+
CBLS.US,D,20211004,000000,26.1,26.1,26.0069,26.0069,101,0
|
| 223 |
+
CBLS.US,D,20211005,000000,26.2,26.2,26.0681,26.0681,100,0
|
| 224 |
+
CBLS.US,D,20211006,000000,25.9211,25.9211,25.9211,25.9211,20,0
|
| 225 |
+
CBLS.US,D,20211007,000000,26.0489,26.0489,26.0489,26.0489,1,0
|
| 226 |
+
CBLS.US,D,20211008,000000,25.8884,25.8884,25.8884,25.8884,1,0
|
| 227 |
+
CBLS.US,D,20211011,000000,25.8139,25.8139,25.8139,25.8139,1,0
|
| 228 |
+
CBLS.US,D,20211012,000000,25.84,25.95,25.84,25.8575,2605,0
|
| 229 |
+
CBLS.US,D,20211013,000000,25.79,25.9379,25.79,25.9379,200,0
|
| 230 |
+
CBLS.US,D,20211014,000000,26.2513,26.2513,26.2513,26.2513,1,0
|
| 231 |
+
CBLS.US,D,20211015,000000,26.2031,26.2031,26.2031,26.2031,1,0
|
| 232 |
+
CBLS.US,D,20211018,000000,26.0266,26.0266,26.0266,26.0266,1,0
|
| 233 |
+
CBLS.US,D,20211019,000000,25.971,25.971,25.971,25.971,1,0
|
| 234 |
+
CBLS.US,D,20211020,000000,25.8582,25.8582,25.8582,25.8582,1,0
|
| 235 |
+
CBLS.US,D,20211021,000000,26.0287,26.1155,26.02,26.1155,1000,0
|
| 236 |
+
CBLS.US,D,20211022,000000,26.0396,26.0396,26.0396,26.0396,1,0
|
| 237 |
+
CBLS.US,D,20211025,000000,26.18,26.18,26.126,26.126,1880,0
|
| 238 |
+
CBLS.US,D,20211026,000000,26.2041,26.2041,26.2041,26.2041,1,0
|
| 239 |
+
CBLS.US,D,20211027,000000,26.03,26.03,25.8246,25.8246,541,0
|
| 240 |
+
CBLS.US,D,20211028,000000,26.1649,26.1649,26.1649,26.1649,32,0
|
| 241 |
+
CBLS.US,D,20211029,000000,26.13,26.2088,26.13,26.2088,200,0
|
| 242 |
+
CBLS.US,D,20211101,000000,26.4877,26.4877,26.4877,26.4877,2,0
|
| 243 |
+
CBLS.US,D,20211102,000000,25.877,25.877,25.877,25.877,129,0
|
| 244 |
+
CBLS.US,D,20211103,000000,26.56,26.58,26.555,26.5724,2086,0
|
| 245 |
+
CBLS.US,D,20211104,000000,26.92,26.9299,26.92,26.9299,122,0
|
| 246 |
+
CBLS.US,D,20211105,000000,26.79,27,26.79,26.8978,398,0
|
| 247 |
+
CBLS.US,D,20211108,000000,27.03,27.0517,27.03,27.0517,709,0
|
| 248 |
+
CBLS.US,D,20211109,000000,27.16,27.1612,27.16,27.1612,1911,0
|
| 249 |
+
CBLS.US,D,20211110,000000,26.607,26.607,26.607,26.607,1,0
|
| 250 |
+
CBLS.US,D,20211111,000000,26.638,26.638,26.638,26.638,22,0
|
| 251 |
+
CBLS.US,D,20211112,000000,26.46,26.46,26.4534,26.4534,103,0
|
| 252 |
+
CBLS.US,D,20211115,000000,26.0903,26.0903,26.0903,26.0903,1,0
|
| 253 |
+
CBLS.US,D,20211116,000000,26.138,26.138,26.138,26.138,3,0
|
| 254 |
+
CBLS.US,D,20211117,000000,26.21,26.21,26.1615,26.1615,232,0
|
| 255 |
+
CBLS.US,D,20211118,000000,26.1032,26.1032,26.1032,26.1032,50,0
|
| 256 |
+
CBLS.US,D,20211119,000000,25.9741,25.9741,25.9741,25.9741,3,0
|
| 257 |
+
CBLS.US,D,20211122,000000,25.99,25.99,25.6027,25.6027,341,0
|
| 258 |
+
CBLS.US,D,20211123,000000,25.4,25.5772,25.4,25.5772,2400,0
|
| 259 |
+
CBLS.US,D,20211124,000000,25.5101,25.5101,25.5101,25.5101,1,0
|
| 260 |
+
CBLS.US,D,20211126,000000,24.8359,24.8359,24.8359,24.8359,3,0
|
| 261 |
+
CBLS.US,D,20211129,000000,24.7885,24.7885,24.7885,24.7885,3,0
|
| 262 |
+
CBLS.US,D,20211130,000000,24.6699,24.6699,24.5736,24.5736,135,0
|
| 263 |
+
CBLS.US,D,20211201,000000,24.73,24.73,24.1818,24.1818,1490,0
|
| 264 |
+
CBLS.US,D,20211202,000000,24.6563,24.6563,24.6563,24.6563,36,0
|
| 265 |
+
CBLS.US,D,20211203,000000,24.1637,24.1637,24.1637,24.1637,9,0
|
| 266 |
+
CBLS.US,D,20211206,000000,24.4177,24.4177,24.4177,24.4177,9,0
|
| 267 |
+
CBLS.US,D,20211207,000000,24.8269,24.8269,24.8269,24.8269,9,0
|
| 268 |
+
CBLS.US,D,20211208,000000,24.9146,24.9146,24.9146,24.9146,90,0
|
| 269 |
+
CBLS.US,D,20211209,000000,24.78,24.78,24.6786,24.6786,601,0
|
| 270 |
+
CBLS.US,D,20211210,000000,24.75,24.7576,24.75,24.7576,100,0
|
| 271 |
+
CBLS.US,D,20211213,000000,24.4799,24.4799,24.4799,24.4799,9,0
|
| 272 |
+
CBLS.US,D,20211214,000000,24.1612,24.1612,24.1612,24.1612,9,0
|
| 273 |
+
CBLS.US,D,20211215,000000,24.3216,24.3216,24.3216,24.3216,27,0
|
| 274 |
+
CBLS.US,D,20211216,000000,24.33,24.33,24.2307,24.2307,5178,0
|
| 275 |
+
CBLS.US,D,20211217,000000,24.09,24.09,23.87,23.87,731,0
|
| 276 |
+
CBLS.US,D,20211220,000000,23.7254,23.7254,23.7254,23.7254,9,0
|
| 277 |
+
CBLS.US,D,20211221,000000,23.89,23.91,23.8636,23.8636,2058,0
|
| 278 |
+
CBLS.US,D,20211222,000000,23.85,23.93,23.8,23.8,2372,0
|
| 279 |
+
CBLS.US,D,20211223,000000,23.92,23.92,23.8462,23.8462,2800,0
|
| 280 |
+
CBLS.US,D,20211227,000000,23.91,24.0284,23.87,24.0284,1503,0
|
| 281 |
+
CBLS.US,D,20211228,000000,23.98,24.0303,23.98,24.0303,1500,0
|
| 282 |
+
CBLS.US,D,20211229,000000,24.05,24.05,24.0077,24.0077,126,0
|
| 283 |
+
CBLS.US,D,20211230,000000,24.02,24.02,23.8914,23.8914,945,0
|
| 284 |
+
CBLS.US,D,20211231,000000,23.948,23.948,23.948,23.948,1,0
|
| 285 |
+
CBLS.US,D,20220103,000000,24.08,24.1345,24.08,24.1345,117,0
|
| 286 |
+
CBLS.US,D,20220104,000000,24.1599,24.19,24.1587,24.1742,885,0
|
| 287 |
+
CBLS.US,D,20220105,000000,24.17,24.17,23.8912,23.8912,700,0
|
| 288 |
+
CBLS.US,D,20220106,000000,23.7423,23.7423,23.7423,23.7423,9,0
|
| 289 |
+
CBLS.US,D,20220107,000000,23.6191,23.6191,23.6191,23.6191,45,0
|
| 290 |
+
CBLS.US,D,20220110,000000,23.5894,23.5894,23.5894,23.5894,9,0
|
| 291 |
+
CBLS.US,D,20220111,000000,23.6,23.9097,23.6,23.9097,205,0
|
| 292 |
+
CBLS.US,D,20220112,000000,23.975,23.9817,23.94,23.9817,1655,0
|
| 293 |
+
CBLS.US,D,20220113,000000,23.93,23.9314,23.93,23.9314,1400,0
|
| 294 |
+
CBLS.US,D,20220114,000000,23.96,23.9666,23.96,23.9666,425,0
|
| 295 |
+
CBLS.US,D,20220118,000000,23.72,23.72,23.5134,23.5134,2542,0
|
| 296 |
+
CBLS.US,D,20220119,000000,23.3851,23.3851,23.3851,23.3851,9,0
|
| 297 |
+
CBLS.US,D,20220120,000000,23.3146,23.3146,23.3146,23.3146,47,0
|
| 298 |
+
CBLS.US,D,20220121,000000,23.06,23.06,23.0348,23.0348,358,0
|
| 299 |
+
CBLS.US,D,20220124,000000,22.87,23.0977,22.87,23.0977,13340,0
|
| 300 |
+
CBLS.US,D,20220125,000000,23.0864,23.0864,23.0864,23.0864,101,0
|
| 301 |
+
CBLS.US,D,20220126,000000,23.33,23.3302,23,23.0192,3460,0
|
| 302 |
+
CBLS.US,D,20220127,000000,22.83,23.087,22.76,22.7689,6326,0
|
| 303 |
+
CBLS.US,D,20220128,000000,22.65,22.8347,22.65,22.8347,200,0
|
| 304 |
+
CBLS.US,D,20220131,000000,23.12,23.2786,23.12,23.2786,122,0
|
| 305 |
+
CBLS.US,D,20220201,000000,23.3699,23.6257,23.3699,23.6257,1582,0
|
| 306 |
+
CBLS.US,D,20220202,000000,23.4387,23.4387,23.4387,23.4387,42,0
|
| 307 |
+
CBLS.US,D,20220203,000000,23.1037,23.1037,23.1037,23.1037,5,0
|
| 308 |
+
CBLS.US,D,20220204,000000,23.4,23.4,23.3816,23.3816,100,0
|
| 309 |
+
CBLS.US,D,20220207,000000,23.53,23.53,23.4882,23.4882,10035,0
|
| 310 |
+
CBLS.US,D,20220208,000000,23.6,23.7066,23.6,23.7066,308,0
|
| 311 |
+
CBLS.US,D,20220209,000000,23.7981,23.7981,23.7981,23.7981,5,0
|
| 312 |
+
CBLS.US,D,20220210,000000,23.86,24,23.5951,23.5951,1573,0
|
| 313 |
+
CBLS.US,D,20220211,000000,23.4,23.4,23.3897,23.3897,100,0
|
| 314 |
+
CBLS.US,D,20220214,000000,23.3085,23.3085,23.3085,23.3085,9,0
|
| 315 |
+
CBLS.US,D,20220215,000000,23.7605,23.7605,23.7605,23.7605,5,0
|
| 316 |
+
CBLS.US,D,20220216,000000,23.59,23.7264,23.59,23.7264,291,0
|
| 317 |
+
CBLS.US,D,20220217,000000,23.5,23.5,23.3613,23.3613,1500,0
|
| 318 |
+
CBLS.US,D,20220218,000000,23.1404,23.1404,23.1404,23.1404,57,0
|
| 319 |
+
CBLS.US,D,20220222,000000,22.6454,22.6454,22.6454,22.6454,5,0
|
| 320 |
+
CBLS.US,D,20220223,000000,22.46,22.4602,22.3327,22.3327,500,0
|
| 321 |
+
CBLS.US,D,20220224,000000,23.0371,23.0371,23.0371,23.0371,5,0
|
| 322 |
+
CBLS.US,D,20220225,000000,23.3616,23.3616,23.3616,23.3616,5,0
|
| 323 |
+
CBLS.US,D,20220228,000000,23.6501,23.6501,23.5617,23.5617,500,0
|
| 324 |
+
CBLS.US,D,20220301,000000,23.51,23.51,22.822,22.822,129,0
|
| 325 |
+
CBLS.US,D,20220302,000000,23.1373,23.1373,23.09,23.1373,200,0
|
| 326 |
+
CBLS.US,D,20220303,000000,22.7,22.7,22.5893,22.5893,100,0
|
| 327 |
+
CBLS.US,D,20220304,000000,22.21,22.2283,22.21,22.2283,101,0
|
| 328 |
+
CBLS.US,D,20220307,000000,22.4,22.4,21.7334,21.7334,4695,0
|
| 329 |
+
CBLS.US,D,20220308,000000,22.02,22.04,21.969,21.969,701,0
|
| 330 |
+
CBLS.US,D,20220309,000000,22.2363,22.2363,22.2363,22.2363,5,0
|
| 331 |
+
CBLS.US,D,20220310,000000,22.31,22.3875,22.31,22.3875,304,0
|
| 332 |
+
CBLS.US,D,20220311,000000,22.31,22.4339,22.31,22.4339,260,0
|
| 333 |
+
CBLS.US,D,20220314,000000,22.16,22.16,22.0063,22.0575,2136,0
|
| 334 |
+
CBLS.US,D,20220315,000000,21.98,22.0514,21.98,22.0514,100,0
|
| 335 |
+
CBLS.US,D,20220316,000000,22.26,22.2615,22.12,22.2036,2352,0
|
| 336 |
+
CBLS.US,D,20220317,000000,22.33,22.4552,22.33,22.4552,100,0
|
| 337 |
+
CBLS.US,D,20220318,000000,22.5017,22.5017,22.5017,22.5017,12,0
|
| 338 |
+
CBLS.US,D,20220321,000000,22.44,22.51,22.44,22.51,100,0
|
| 339 |
+
CBLS.US,D,20220322,000000,22.7,22.7,22.66,22.6771,600,0
|
| 340 |
+
CBLS.US,D,20220323,000000,22.62,22.65,22.5,22.5486,8500,0
|
| 341 |
+
CBLS.US,D,20220324,000000,22.65,22.7564,22.65,22.7564,200,0
|
| 342 |
+
CBLS.US,D,20220325,000000,22.55,22.7098,22.55,22.7098,469,0
|
| 343 |
+
CBLS.US,D,20220328,000000,22.45,22.494,22.45,22.494,100,0
|
| 344 |
+
CBLS.US,D,20220329,000000,22.72,22.7627,22.72,22.7627,117,0
|
| 345 |
+
CBLS.US,D,20220330,000000,22.82,22.82,22.6946,22.6946,500,0
|
| 346 |
+
CBLS.US,D,20220331,000000,22.75,22.75,22.7301,22.7385,1201,0
|
| 347 |
+
CBLS.US,D,20220401,000000,22.93,22.9717,22.93,22.9717,100,0
|
| 348 |
+
CBLS.US,D,20220404,000000,22.9,22.9633,22.9,22.9633,100,0
|
| 349 |
+
CBLS.US,D,20220405,000000,22.6,22.6401,22.6,22.6401,375,0
|
| 350 |
+
CBLS.US,D,20220406,000000,22.43,22.43,22.398,22.398,100,0
|
| 351 |
+
CBLS.US,D,20220407,000000,22.5678,22.5678,22.5678,22.5678,7,0
|
| 352 |
+
CBLS.US,D,20220408,000000,22.6985,22.6985,22.6985,22.6985,7,0
|
| 353 |
+
CBLS.US,D,20220411,000000,22.4501,22.4501,22.3561,22.3561,410,0
|
| 354 |
+
CBLS.US,D,20220412,000000,22.4566,22.4566,22.4566,22.4566,84,0
|
| 355 |
+
CBLS.US,D,20220413,000000,22.7629,22.7629,22.7629,22.7629,8,0
|
| 356 |
+
CBLS.US,D,20220414,000000,22.76,22.76,22.7196,22.7196,317,0
|
| 357 |
+
CBLS.US,D,20220418,000000,22.7274,22.7274,22.7274,22.7274,4,0
|
| 358 |
+
CBLS.US,D,20220419,000000,22.7333,22.7333,22.7333,22.7333,7,0
|
| 359 |
+
CBLS.US,D,20220420,000000,22.5171,22.5171,22.5171,22.5171,1,0
|
| 360 |
+
CBLS.US,D,20220421,000000,22.1206,22.1206,22.1206,22.1206,9,0
|
| 361 |
+
CBLS.US,D,20220422,000000,21.6637,21.6637,21.6637,21.6637,50,0
|
| 362 |
+
CBLS.US,D,20220426,000000,21.2839,21.2839,21.2839,21.2839,1,0
|
| 363 |
+
CBLS.US,D,20220427,000000,21.1905,21.1905,21.1905,21.1905,1,0
|
| 364 |
+
CBLS.US,D,20220428,000000,20.97,21.2846,20.97,21.2846,1150,0
|
| 365 |
+
CBLS.US,D,20220429,000000,21.07,21.095,21.0541,21.0541,1930,0
|
| 366 |
+
CBLS.US,D,20220502,000000,20.9579,21.1943,20.9579,21.1943,763,0
|
| 367 |
+
CBLS.US,D,20220503,000000,20.98,21.0757,20.98,21.0757,100,0
|
| 368 |
+
CBLS.US,D,20220504,000000,21.22,21.6691,21.22,21.6691,101,0
|
| 369 |
+
CBLS.US,D,20220505,000000,21.4,21.4315,21.4,21.4315,100,0
|
| 370 |
+
CBLS.US,D,20220506,000000,20.9377,20.9377,20.9377,20.9377,10,0
|
| 371 |
+
CBLS.US,D,20220509,000000,20.53,20.53,20.464,20.464,500,0
|
| 372 |
+
CBLS.US,D,20220510,000000,20.51,20.5201,20.5007,20.5007,1600,0
|
| 373 |
+
CBLS.US,D,20220511,000000,20.65,20.65,20.4301,20.4343,1325,0
|
| 374 |
+
CBLS.US,D,20220512,000000,20.57,20.6029,20.3969,20.6029,575,0
|
| 375 |
+
CBLS.US,D,20220513,000000,20.98,21.05,20.9608,20.9608,3781,0
|
| 376 |
+
CBLS.US,D,20220516,000000,21.3,21.3,20.98,21.0401,8647,0
|
| 377 |
+
CBLS.US,D,20220517,000000,21.356,21.4284,21.33,21.4284,2310,0
|
| 378 |
+
CBLS.US,D,20220518,000000,20.96,20.9999,20.9122,20.9122,8166,0
|
| 379 |
+
CBLS.US,D,20220519,000000,21.0419,21.0419,20.9747,20.9747,1526,0
|
| 380 |
+
CBLS.US,D,20220520,000000,20.66,20.8836,20.55,20.8836,409,0
|
| 381 |
+
CBLS.US,D,20220523,000000,20.93,21.0514,20.93,21.0514,787,0
|
| 382 |
+
CBLS.US,D,20220524,000000,20.31,20.4909,20.31,20.485,3268,0
|
| 383 |
+
CBLS.US,D,20220525,000000,20.61,20.8371,20.61,20.8371,255,0
|
| 384 |
+
CBLS.US,D,20220526,000000,21.41,21.41,21.312,21.312,1971,0
|
| 385 |
+
CBLS.US,D,20220527,000000,21.7,21.7329,21.7,21.7329,2259,0
|
| 386 |
+
CBLS.US,D,20220531,000000,21.53,21.53,21.38,21.4301,203,0
|
| 387 |
+
CBLS.US,D,20220601,000000,21.08,21.29,21.08,21.29,103,0
|
| 388 |
+
CBLS.US,D,20220602,000000,21.7401,21.7479,21.7401,21.7479,525,0
|
| 389 |
+
CBLS.US,D,20220603,000000,21.71,21.7857,21.71,21.7857,100,0
|
| 390 |
+
CBLS.US,D,20220606,000000,21.77,21.77,21.7277,21.7277,1123,0
|
| 391 |
+
CBLS.US,D,20220607,000000,21.83,21.9878,21.83,21.9878,178,0
|
| 392 |
+
CBLS.US,D,20220608,000000,21.73,21.8073,21.73,21.8073,148,0
|
| 393 |
+
CBLS.US,D,20220609,000000,21.57,21.58,21.4747,21.4747,1036,0
|
| 394 |
+
CBLS.US,D,20220610,000000,20.9061,20.9061,20.9061,20.9061,19,0
|
| 395 |
+
CBLS.US,D,20220613,000000,20.3019,20.3019,20.3019,20.3019,8,0
|
| 396 |
+
CBLS.US,D,20220614,000000,20.26,20.3176,20.26,20.3176,107,0
|
| 397 |
+
CBLS.US,D,20220615,000000,20.23,20.3645,20.23,20.3645,106,0
|
| 398 |
+
CBLS.US,D,20220616,000000,19.8069,19.93,19.8069,19.8069,103,0
|
| 399 |
+
CBLS.US,D,20220617,000000,20.0099,20.0099,19.8982,19.8982,5311,0
|
| 400 |
+
CBLS.US,D,20220621,000000,19.65,19.6693,19.65,19.6693,200,0
|
| 401 |
+
CBLS.US,D,20220622,000000,19.515,19.515,19.46,19.4931,1625,0
|
| 402 |
+
CBLS.US,D,20220623,000000,19.5019,19.5019,19.29,19.403,2780,0
|
| 403 |
+
CBLS.US,D,20220624,000000,19.67,19.7145,19.67,19.7145,100,0
|
| 404 |
+
CBLS.US,D,20220627,000000,19.8658,19.8658,19.8658,19.8658,1,0
|
| 405 |
+
CBLS.US,D,20220628,000000,19.81,19.81,19.7283,19.7283,102,0
|
| 406 |
+
CBLS.US,D,20220629,000000,19.41,19.4468,19.41,19.4468,101,0
|
| 407 |
+
CBLS.US,D,20220630,000000,19.52,19.52,19.44,19.4929,400,0
|
| 408 |
+
CBLS.US,D,20220701,000000,19.5,19.5357,19.36,19.4948,9338,0
|
| 409 |
+
CBLS.US,D,20220705,000000,19.3119,19.3119,19.3119,19.3119,2,0
|
| 410 |
+
CBLS.US,D,20220706,000000,19.0813,19.0813,19.0813,19.0813,156,0
|
| 411 |
+
CBLS.US,D,20220707,000000,19.47,19.485,19.38,19.4742,23076,0
|
| 412 |
+
CBLS.US,D,20220708,000000,19.2901,19.5223,19.29,19.3977,549,0
|
| 413 |
+
CBLS.US,D,20220711,000000,19.1727,19.1727,19.1727,19.1727,98,0
|
| 414 |
+
CBLS.US,D,20220712,000000,19.25,19.25,19.2211,19.2211,567,0
|
| 415 |
+
CBLS.US,D,20220713,000000,19.35,19.3573,19.3355,19.3355,424,0
|
| 416 |
+
CBLS.US,D,20220714,000000,19.2684,19.2684,19.2684,19.2684,10,0
|
| 417 |
+
CBLS.US,D,20220715,000000,19.57,19.57,19.562,19.562,290,0
|
| 418 |
+
CBLS.US,D,20220718,000000,19.6432,19.6432,19.6432,19.6432,30,0
|
| 419 |
+
CBLS.US,D,20220719,000000,20.12,20.1852,20.12,20.1852,374,0
|
| 420 |
+
CBLS.US,D,20220720,000000,20.4801,20.5239,20.4801,20.5239,3003,0
|
| 421 |
+
CBLS.US,D,20220721,000000,20.5,20.5891,20.49,20.5891,3092,0
|
| 422 |
+
CBLS.US,D,20220722,000000,20.3324,20.3324,20.3324,20.3324,3,0
|
| 423 |
+
CBLS.US,D,20220725,000000,20.47,20.5383,20.45,20.5383,5053,0
|
| 424 |
+
CBLS.US,D,20220726,000000,20.6622,20.6622,20.6622,20.6622,15,0
|
| 425 |
+
CBLS.US,D,20220727,000000,20.9215,20.9215,20.9215,20.9215,104,0
|
| 426 |
+
CBLS.US,D,20220728,000000,21.09,21.11,21.085,21.1093,4475,0
|
| 427 |
+
CBLS.US,D,20220729,000000,21.27,21.444,21.27,21.444,583,0
|
| 428 |
+
CBLS.US,D,20220801,000000,21.5,21.5,21.22,21.2515,4025,0
|
| 429 |
+
CBLS.US,D,20220802,000000,21.04,21.1986,21.04,21.1986,972,0
|
| 430 |
+
CBLS.US,D,20220803,000000,21.3945,21.3945,21.3945,21.3945,6,0
|
| 431 |
+
CBLS.US,D,20220804,000000,21.4733,21.4733,21.4733,21.4733,110,0
|
| 432 |
+
CBLS.US,D,20220805,000000,21.92,21.9513,21.92,21.9513,1294,0
|
| 433 |
+
CBLS.US,D,20220808,000000,22.07,22.19,22.07,22.19,1253,0
|
| 434 |
+
CBLS.US,D,20220809,000000,22.36,22.36,22.1468,22.1468,150,0
|
| 435 |
+
CBLS.US,D,20220810,000000,22.57,22.6365,22.53,22.6365,2378,0
|
| 436 |
+
CBLS.US,D,20220811,000000,22.73,22.9238,22.73,22.9238,454,0
|
| 437 |
+
CBLS.US,D,20220812,000000,23.193,23.2462,23.193,23.2462,1000,0
|
| 438 |
+
CBLS.US,D,20220815,000000,23.28,23.28,23.2499,23.2626,15693,0
|
| 439 |
+
CBLS.US,D,20220816,000000,23.3,23.4055,23.3,23.4055,211,0
|
| 440 |
+
CBLS.US,D,20220817,000000,23.0161,23.0161,23.0161,23.0161,22,0
|
| 441 |
+
CBLS.US,D,20220818,000000,23.3038,23.3038,23.2,23.3038,520,0
|
| 442 |
+
CBLS.US,D,20220819,000000,22.99,23,22.9021,22.9021,1585,0
|
| 443 |
+
CBLS.US,D,20220822,000000,23,23,22.8,22.8081,5277,0
|
| 444 |
+
CBLS.US,D,20220823,000000,23.1937,23.1937,23.1937,23.1937,62,0
|
| 445 |
+
CBLS.US,D,20220824,000000,23.4727,23.4727,23.4727,23.4727,62,0
|
| 446 |
+
CBLS.US,D,20220825,000000,23.3494,23.3494,23.3494,23.3494,62,0
|
| 447 |
+
CBLS.US,D,20220826,000000,23.1,23.1,22.9654,22.9654,956,0
|
| 448 |
+
CBLS.US,D,20220829,000000,23.04,23.04,22.9457,22.9457,5260,0
|
| 449 |
+
CBLS.US,D,20220830,000000,22.7117,22.7117,22.7117,22.7117,62,0
|
| 450 |
+
CBLS.US,D,20220831,000000,22.7886,22.7886,22.7886,22.7886,62,0
|
| 451 |
+
CBLS.US,D,20220901,000000,22.58,22.67,22.5374,22.5374,330,0
|
| 452 |
+
CBLS.US,D,20220902,000000,22.5586,22.5586,22.5586,22.5586,62,0
|
| 453 |
+
CBLS.US,D,20220906,000000,22.41,22.41,22.3487,22.3487,507,0
|
| 454 |
+
CBLS.US,D,20220907,000000,22.6899,22.6899,22.6899,22.6899,62,0
|
| 455 |
+
CBLS.US,D,20220908,000000,22.86,22.86,22.8292,22.8292,100,0
|
| 456 |
+
CBLS.US,D,20220909,000000,22.8231,22.8231,22.8231,22.8231,2,0
|
| 457 |
+
CBLS.US,D,20220912,000000,22.91,23.1597,22.91,23.1597,1044,0
|
| 458 |
+
CBLS.US,D,20220913,000000,22.91,22.91,22.6974,22.6974,39,0
|
| 459 |
+
CBLS.US,D,20220914,000000,22.8284,22.8284,22.8284,22.8284,44,0
|
| 460 |
+
CBLS.US,D,20220915,000000,22.7534,22.7534,22.7534,22.7534,44,0
|
| 461 |
+
CBLS.US,D,20220916,000000,22.4029,22.4029,22.4029,22.4029,44,0
|
| 462 |
+
CBLS.US,D,20220919,000000,22.48,22.5953,22.48,22.5953,530,0
|
| 463 |
+
CBLS.US,D,20220920,000000,22.6001,22.6001,22.6001,22.6001,4,0
|
| 464 |
+
CBLS.US,D,20220921,000000,22.3933,22.3933,22.3933,22.3933,59,0
|
| 465 |
+
CBLS.US,D,20220922,000000,21.8261,21.8261,21.8261,21.8261,16,0
|
| 466 |
+
CBLS.US,D,20220923,000000,21.27,21.3645,21.27,21.3645,275,0
|
| 467 |
+
CBLS.US,D,20220926,000000,21.2428,21.2428,21.2428,21.2428,12,0
|
| 468 |
+
CBLS.US,D,20220927,000000,21.3618,21.3618,21.3618,21.3618,2,0
|
| 469 |
+
CBLS.US,D,20220928,000000,21.9171,21.9171,21.9171,21.9171,12,0
|
| 470 |
+
CBLS.US,D,20220929,000000,21.5291,21.5291,21.5291,21.5291,12,0
|
| 471 |
+
CBLS.US,D,20220930,000000,21.5518,21.5518,21.5518,21.5518,1,0
|
| 472 |
+
CBLS.US,D,20221003,000000,21.8934,21.8934,21.8934,21.8934,12,0
|
| 473 |
+
CBLS.US,D,20221004,000000,22.3106,22.3106,22.3106,22.3106,12,0
|
| 474 |
+
CBLS.US,D,20221005,000000,22.1301,22.2176,22.1301,22.2176,643,0
|
| 475 |
+
CBLS.US,D,20221006,000000,22.2104,22.2104,22.2104,22.2104,12,0
|
| 476 |
+
CBLS.US,D,20221007,000000,21.8369,21.8369,21.8369,21.8369,12,0
|
| 477 |
+
CBLS.US,D,20221010,000000,21.693,21.693,21.693,21.693,12,0
|
| 478 |
+
CBLS.US,D,20221011,000000,21.7137,21.7137,21.7137,21.7137,12,0
|
| 479 |
+
CBLS.US,D,20221012,000000,21.7036,21.7036,21.7036,21.7036,102,0
|
| 480 |
+
CBLS.US,D,20221013,000000,21.9532,21.9532,21.9532,21.9532,2,0
|
| 481 |
+
CBLS.US,D,20221014,000000,21.2711,21.2711,21.2711,21.2711,12,0
|
| 482 |
+
CBLS.US,D,20221017,000000,21.39,21.6345,21.39,21.6345,117,0
|
| 483 |
+
CBLS.US,D,20221018,000000,21.8031,21.8031,21.8031,21.8031,74,0
|
| 484 |
+
CBLS.US,D,20221019,000000,21.6798,21.6798,21.6798,21.6798,27,0
|
| 485 |
+
CBLS.US,D,20221020,000000,21.6372,21.6372,21.6372,21.6372,4,0
|
| 486 |
+
CBLS.US,D,20221021,000000,21.8569,21.8569,21.8569,21.8569,27,0
|
| 487 |
+
CBLS.US,D,20221024,000000,22.06,22.06,21.77,21.8796,6668,0
|
| 488 |
+
CBLS.US,D,20221025,000000,22.3124,22.3124,22.3124,22.3124,90,0
|
| 489 |
+
CBLS.US,D,20221026,000000,22.88,22.88,22.8209,22.8209,800,0
|
| 490 |
+
CBLS.US,D,20221027,000000,23.27,23.29,22.9116,22.9116,2066,0
|
| 491 |
+
CBLS.US,D,20221028,000000,23.18,23.18,23.18,23.18,1,0
|
| 492 |
+
CBLS.US,D,20221031,000000,23.4,23.4157,23.4,23.4157,106,0
|
| 493 |
+
CBLS.US,D,20221101,000000,23.52,23.53,23.4646,23.4646,311,0
|
| 494 |
+
CBLS.US,D,20221102,000000,23.36,23.36,22.9284,22.9284,426,0
|
| 495 |
+
CBLS.US,D,20221103,000000,22.95,22.97,22.8549,22.8549,1491,0
|
| 496 |
+
CBLS.US,D,20221104,000000,22.825,23.0434,22.7,23.0434,5912,0
|
| 497 |
+
CBLS.US,D,20221107,000000,23.29,23.3777,23.29,23.3777,1300,0
|
| 498 |
+
CBLS.US,D,20221108,000000,23.0749,23.0749,23.0749,23.0749,160,0
|
| 499 |
+
CBLS.US,D,20221109,000000,22.3563,22.3563,22.3563,22.3563,2,0
|
| 500 |
+
CBLS.US,D,20221110,000000,22.2503,22.2503,22.2503,22.2503,240,0
|
| 501 |
+
CBLS.US,D,20221111,000000,22.3825,22.3825,22.1266,22.1266,1062,0
|
| 502 |
+
CBLS.US,D,20221114,000000,21.8061,21.8061,21.8061,21.8061,1,0
|
| 503 |
+
CBLS.US,D,20221115,000000,22.07,22.07,21.8382,21.8382,1794,0
|
| 504 |
+
CBLS.US,D,20221116,000000,21.93,21.93,21.5593,21.5593,836,0
|
| 505 |
+
CBLS.US,D,20221117,000000,21.07,21.2761,21.045,21.2761,2590,0
|
| 506 |
+
CBLS.US,D,20221118,000000,21.3071,21.3071,21.3071,21.3071,202,0
|
| 507 |
+
CBLS.US,D,20221121,000000,21.33,21.4494,21.33,21.4494,810,0
|
| 508 |
+
CBLS.US,D,20221122,000000,21.63,21.672,21.63,21.672,100,0
|
| 509 |
+
CBLS.US,D,20221123,000000,21.469,21.469,21.469,21.469,645,0
|
| 510 |
+
CBLS.US,D,20221125,000000,21.685,21.685,21.685,21.685,8,0
|
| 511 |
+
CBLS.US,D,20221128,000000,21.3309,21.3309,21.3309,21.3309,8,0
|
| 512 |
+
CBLS.US,D,20221129,000000,21.4828,21.4828,21.4828,21.4828,50,0
|
| 513 |
+
CBLS.US,D,20221130,000000,21.5388,21.5388,21.5388,21.5388,31,0
|
| 514 |
+
CBLS.US,D,20221201,000000,21.3641,21.3641,21.3641,21.3641,30,0
|
| 515 |
+
CBLS.US,D,20221202,000000,21.28,21.3295,21.28,21.3295,1265,0
|
| 516 |
+
CBLS.US,D,20221205,000000,21.22,22.3,20.9086,20.9086,10150,0
|
| 517 |
+
CBLS.US,D,20221206,000000,20.9834,20.9834,20.9834,20.9834,30,0
|
| 518 |
+
CBLS.US,D,20221207,000000,20.8781,20.8781,20.8781,20.8781,30,0
|
| 519 |
+
CBLS.US,D,20221208,000000,20.7074,20.7074,20.7074,20.7074,30,0
|
| 520 |
+
CBLS.US,D,20221209,000000,20.62,20.65,20.5561,20.5561,1090,0
|
| 521 |
+
CBLS.US,D,20221212,000000,20.65,20.6697,20.62,20.6697,1516,0
|
| 522 |
+
CBLS.US,D,20221213,000000,20.9595,20.9595,20.9595,20.9595,30,0
|
| 523 |
+
CBLS.US,D,20221214,000000,20.974,20.974,20.974,20.974,30,0
|
| 524 |
+
CBLS.US,D,20221215,000000,20.716,20.716,20.716,20.716,2,0
|
| 525 |
+
CBLS.US,D,20221216,000000,20.6053,20.6053,20.6053,20.6053,2,0
|
| 526 |
+
CBLS.US,D,20221219,000000,20.5298,20.5298,20.5298,20.5298,2,0
|
| 527 |
+
CBLS.US,D,20221220,000000,20.62,20.6892,20.62,20.6892,500,0
|
| 528 |
+
CBLS.US,D,20221221,000000,20.75,20.89,20.75,20.8818,578,0
|
| 529 |
+
CBLS.US,D,20221222,000000,20.7789,20.7789,20.7789,20.7789,2,0
|
| 530 |
+
CBLS.US,D,20221223,000000,21.05,21.0771,21.05,21.0771,1000,0
|
| 531 |
+
CBLS.US,D,20221227,000000,21.1836,21.1836,21.1836,21.1836,51,0
|
| 532 |
+
CBLS.US,D,20221228,000000,20.9506,20.9506,20.9506,20.9506,2,0
|
| 533 |
+
CBLS.US,D,20221229,000000,21.0236,21.0236,21.0236,21.0236,1,0
|
| 534 |
+
CBLS.US,D,20221230,000000,21.1,21.1595,21.1,21.1595,1450,0
|
| 535 |
+
CBLS.US,D,20230103,000000,21.14,21.14,20.98,21.0574,1643,0
|
| 536 |
+
CBLS.US,D,20230104,000000,21.23,21.23,21.23,21.23,150,0
|
| 537 |
+
CBLS.US,D,20230105,000000,21.3819,21.3819,21.3819,21.3819,30,0
|
| 538 |
+
CBLS.US,D,20230106,000000,21.618,21.618,21.618,21.618,100,0
|
| 539 |
+
CBLS.US,D,20230109,000000,21.77,21.7701,21.6888,21.6888,5000,0
|
| 540 |
+
CBLS.US,D,20230110,000000,21.9024,21.9024,21.9024,21.9024,8,0
|
| 541 |
+
CBLS.US,D,20230111,000000,21.885,21.9178,21.86,21.9178,3200,0
|
| 542 |
+
CBLS.US,D,20230112,000000,22.2543,22.2543,22.2543,22.2543,8,0
|
| 543 |
+
CBLS.US,D,20230113,000000,22.4315,22.4315,22.4315,22.4315,111,0
|
| 544 |
+
CBLS.US,D,20230117,000000,22.0331,22.0331,22.0331,22.0331,8,0
|
| 545 |
+
CBLS.US,D,20230118,000000,21.9437,21.9437,21.9437,21.9437,8,0
|
| 546 |
+
CBLS.US,D,20230119,000000,22.07,22.07,21.9399,21.9562,1000,0
|
| 547 |
+
CBLS.US,D,20230120,000000,22.01,22.01,21.9121,21.9121,1000,0
|
| 548 |
+
CBLS.US,D,20230123,000000,21.793,21.793,21.793,21.793,8,0
|
| 549 |
+
CBLS.US,D,20230124,000000,21.94,21.9872,21.94,21.9872,226,0
|
| 550 |
+
CBLS.US,D,20230125,000000,22.0898,22.0898,22.0898,22.0898,8,0
|
| 551 |
+
CBLS.US,D,20230126,000000,22.1444,22.1444,22.1444,22.1444,8,0
|
| 552 |
+
CBLS.US,D,20230127,000000,22.06,22.1169,22.03,22.1169,5215,0
|
| 553 |
+
CBLS.US,D,20230130,000000,21.7251,21.7251,21.7251,21.7251,47,0
|
| 554 |
+
CBLS.US,D,20230131,000000,21.8932,21.8932,21.8932,21.8932,47,0
|
| 555 |
+
CBLS.US,D,20230201,000000,22.1,22.1,22.1,22.1,47,0
|
| 556 |
+
CBLS.US,D,20230202,000000,21.84,21.9238,21.84,21.9238,100,0
|
| 557 |
+
CBLS.US,D,20230203,000000,22.16,22.175,22.071,22.071,2610,0
|
| 558 |
+
CBLS.US,D,20230206,000000,21.7167,21.7167,21.7167,21.7167,47,0
|
| 559 |
+
CBLS.US,D,20230207,000000,21.6656,21.6656,21.6656,21.6656,47,0
|
| 560 |
+
CBLS.US,D,20230208,000000,21.5755,21.5755,21.5755,21.5755,47,0
|
| 561 |
+
CBLS.US,D,20230209,000000,21.2784,21.2784,21.2784,21.2784,47,0
|
| 562 |
+
CBLS.US,D,20230210,000000,21.2368,21.2368,21.2368,21.2368,47,0
|
| 563 |
+
CBLS.US,D,20230213,000000,21.27,21.3436,21.27,21.3436,327,0
|
| 564 |
+
CBLS.US,D,20230214,000000,21.27,21.5073,21.27,21.5073,47,0
|
| 565 |
+
CBLS.US,D,20230215,000000,21.5534,21.5534,21.5534,21.5534,47,0
|
| 566 |
+
CBLS.US,D,20230216,000000,21.4817,21.4817,21.4817,21.4817,47,0
|
| 567 |
+
CBLS.US,D,20230217,000000,21.5249,21.5249,21.5249,21.5249,47,0
|
| 568 |
+
CBLS.US,D,20230221,000000,21.1834,21.1834,21.1834,21.1834,47,0
|
| 569 |
+
CBLS.US,D,20230222,000000,21.2294,21.2294,21.2294,21.2294,47,0
|
| 570 |
+
CBLS.US,D,20230223,000000,21.434,21.434,21.434,21.434,47,0
|
| 571 |
+
CBLS.US,D,20230224,000000,21.455,21.455,21.455,21.455,47,0
|
| 572 |
+
CBLS.US,D,20230227,000000,21.48,21.5545,21.48,21.5545,151,0
|
| 573 |
+
CBLS.US,D,20230228,000000,21.52,21.57,21.5168,21.5168,50334,0
|
| 574 |
+
CBLS.US,D,20230301,000000,21.42,21.5768,21.42,21.5768,160,0
|
| 575 |
+
CBLS.US,D,20230302,000000,21.55,21.71,21.55,21.6736,10501,0
|
| 576 |
+
CBLS.US,D,20230303,000000,21.85,21.85,21.8275,21.8275,100,0
|
| 577 |
+
CBLS.US,D,20230306,000000,21.93,21.93,21.8753,21.8753,200,0
|
| 578 |
+
CBLS.US,D,20230307,000000,21.71,21.7209,21.71,21.7209,100,0
|
| 579 |
+
CBLS.US,D,20230308,000000,21.7416,21.7416,21.7416,21.7416,79,0
|
| 580 |
+
CBLS.US,D,20230309,000000,21.69,21.69,21.3206,21.3206,1100,0
|
| 581 |
+
CBLS.US,D,20230310,000000,20.88,20.8844,20.88,20.8844,100,0
|
| 582 |
+
CBLS.US,D,20230313,000000,20.88,20.88,20.8066,20.8066,79,0
|
| 583 |
+
CBLS.US,D,20230314,000000,21.07,21.07,20.9973,20.9973,300,0
|
| 584 |
+
CBLS.US,D,20230315,000000,20.4985,20.4985,20.4985,20.4985,79,0
|
| 585 |
+
CBLS.US,D,20230316,000000,20.629,20.629,20.629,20.629,79,0
|
| 586 |
+
CBLS.US,D,20230317,000000,20.2901,20.3814,20.29,20.3814,2000,0
|
| 587 |
+
CBLS.US,D,20230320,000000,20.5302,20.5302,20.5302,20.5302,79,0
|
| 588 |
+
CBLS.US,D,20230321,000000,20.8607,20.8607,20.8607,20.8607,79,0
|
| 589 |
+
CBLS.US,D,20230322,000000,20.7817,20.7817,20.7817,20.7817,79,0
|
| 590 |
+
CBLS.US,D,20230323,000000,20.6655,20.6655,20.6655,20.6655,22,0
|
| 591 |
+
CBLS.US,D,20230324,000000,20.6674,20.6674,20.6674,20.6674,1,0
|
| 592 |
+
CBLS.US,D,20230327,000000,20.8328,20.8328,20.8328,20.8328,79,0
|
| 593 |
+
CBLS.US,D,20230328,000000,20.9904,20.9904,20.9904,20.9904,1,0
|
| 594 |
+
CBLS.US,D,20230329,000000,20.9303,20.9303,20.9303,20.9303,79,0
|
| 595 |
+
CBLS.US,D,20230330,000000,20.9818,20.9818,20.9818,20.9818,79,0
|
| 596 |
+
CBLS.US,D,20230331,000000,20.955,20.955,20.955,20.955,79,0
|
| 597 |
+
CBLS.US,D,20230403,000000,20.8853,20.8853,20.8853,20.8853,79,0
|
| 598 |
+
CBLS.US,D,20230404,000000,20.7771,20.7771,20.7771,20.7771,79,0
|
| 599 |
+
CBLS.US,D,20230405,000000,20.5943,20.5943,20.5943,20.5943,79,0
|
| 600 |
+
CBLS.US,D,20230406,000000,20.7199,20.72,20.7076,20.7076,537,0
|
| 601 |
+
CBLS.US,D,20230410,000000,20.6973,20.6973,20.6973,20.6973,79,0
|
| 602 |
+
CBLS.US,D,20230411,000000,20.9507,20.9507,20.9507,20.9507,79,0
|
| 603 |
+
CBLS.US,D,20230412,000000,20.9998,20.9998,20.9998,20.9998,79,0
|
| 604 |
+
CBLS.US,D,20230413,000000,21.13,21.19,21.13,21.1539,1422,0
|
| 605 |
+
CBLS.US,D,20230414,000000,21.0901,21.0901,21.0901,21.0901,96,0
|
| 606 |
+
CBLS.US,D,20230417,000000,21.0188,21.0188,21.0188,21.0188,96,0
|
| 607 |
+
CBLS.US,D,20230418,000000,20.9669,20.9669,20.9669,20.9669,96,0
|
| 608 |
+
CBLS.US,D,20230419,000000,20.8616,20.8616,20.8234,20.8234,525,0
|
| 609 |
+
CBLS.US,D,20230420,000000,20.845,20.845,20.845,20.845,96,0
|
| 610 |
+
CBLS.US,D,20230421,000000,20.8575,20.8575,20.8575,20.8575,96,0
|
| 611 |
+
CBLS.US,D,20230424,000000,20.9781,20.9781,20.9781,20.9781,96,0
|
| 612 |
+
CBLS.US,D,20230425,000000,20.7577,20.7577,20.7577,20.7577,96,0
|
| 613 |
+
CBLS.US,D,20230426,000000,20.6861,20.7,20.6861,20.6887,1524,0
|
| 614 |
+
CBLS.US,D,20230427,000000,20.4727,20.4727,20.4727,20.4727,1,0
|
| 615 |
+
CBLS.US,D,20230428,000000,20.458,20.458,20.458,20.458,1,0
|
| 616 |
+
CBLS.US,D,20230501,000000,20.4165,20.4165,20.4165,20.4165,1,0
|
| 617 |
+
CBLS.US,D,20230502,000000,20.4351,20.4351,20.4351,20.4351,1,0
|
| 618 |
+
CBLS.US,D,20230503,000000,20.4976,20.4976,20.4976,20.4976,1,0
|
| 619 |
+
CBLS.US,D,20230504,000000,20.6784,20.6784,20.6605,20.6605,347,0
|
| 620 |
+
CBLS.US,D,20230505,000000,20.7201,20.7201,20.6815,20.6815,2000,0
|
| 621 |
+
CBLS.US,D,20230508,000000,20.6691,20.6691,20.6691,20.6691,1,0
|
| 622 |
+
CBLS.US,D,20230509,000000,20.7868,20.7868,20.7598,20.7598,605,0
|
| 623 |
+
CBLS.US,D,20230510,000000,20.93,20.93,20.81,20.9084,200,0
|
| 624 |
+
CBLS.US,D,20230511,000000,20.6335,20.6335,20.6335,20.6335,1,0
|
| 625 |
+
CBLS.US,D,20230512,000000,20.665,20.665,20.6104,20.6104,538,0
|
| 626 |
+
CBLS.US,D,20230515,000000,20.7315,20.7315,20.7315,20.7315,1,0
|
| 627 |
+
CBLS.US,D,20230516,000000,20.5976,20.5976,20.5976,20.5976,1,0
|
| 628 |
+
CBLS.US,D,20230517,000000,20.6991,20.6991,20.6991,20.6991,1,0
|
| 629 |
+
CBLS.US,D,20230518,000000,20.6029,20.6029,20.6029,20.6029,10,0
|
| 630 |
+
CBLS.US,D,20230519,000000,20.7204,20.7204,20.7204,20.7204,1,0
|
| 631 |
+
CBLS.US,D,20230522,000000,20.7408,20.7408,20.7408,20.7408,1,0
|
| 632 |
+
CBLS.US,D,20230523,000000,20.4946,20.4946,20.4946,20.4946,1,0
|
| 633 |
+
CBLS.US,D,20230524,000000,20.3635,20.3635,20.3635,20.3635,1,0
|
| 634 |
+
CBLS.US,D,20230525,000000,20.1106,20.1106,20.1106,20.1106,1,0
|
| 635 |
+
CBLS.US,D,20230526,000000,20.0529,20.0529,20.0529,20.0529,1,0
|
| 636 |
+
CBLS.US,D,20230530,000000,19.9121,19.9121,19.9121,19.9121,1,0
|
| 637 |
+
CBLS.US,D,20230531,000000,19.8792,19.8792,19.8792,19.8792,1,0
|
| 638 |
+
CBLS.US,D,20230601,000000,20.0601,20.0601,20.0601,20.0601,1,0
|
| 639 |
+
CBLS.US,D,20230602,000000,20.2437,20.2437,20.2437,20.2437,1,0
|
| 640 |
+
CBLS.US,D,20230605,000000,20.1646,20.1646,20.1646,20.1646,1,0
|
| 641 |
+
CBLS.US,D,20230606,000000,20.2795,20.2795,20.2795,20.2795,1,0
|
| 642 |
+
CBLS.US,D,20230607,000000,20.2737,20.2737,20.2737,20.2737,1,0
|
| 643 |
+
CBLS.US,D,20230608,000000,20.24,20.24,20.2022,20.2022,750,0
|
| 644 |
+
CBLS.US,D,20230609,000000,20.0333,20.0333,20.0333,20.0333,1,0
|
| 645 |
+
CBLS.US,D,20230612,000000,20.0296,20.0296,20.0296,20.0296,1,0
|
| 646 |
+
CBLS.US,D,20230613,000000,20.0587,20.0587,20.0587,20.0587,1,0
|
| 647 |
+
CBLS.US,D,20230614,000000,19.9004,19.9004,19.9004,19.9004,1,0
|
| 648 |
+
CBLS.US,D,20230615,000000,19.9934,19.9934,19.9934,19.9934,1,0
|
| 649 |
+
CBLS.US,D,20230616,000000,19.94,19.9655,19.8283,19.8283,384,0
|
| 650 |
+
CBLS.US,D,20230620,000000,19.7,19.7,19.6581,19.6581,359,0
|
| 651 |
+
CBLS.US,D,20230621,000000,19.8185,19.8185,19.8185,19.8185,1,0
|
| 652 |
+
CBLS.US,D,20230622,000000,19.81,19.8409,19.81,19.8409,922,0
|
| 653 |
+
CBLS.US,D,20230623,000000,19.7234,19.7234,19.7234,19.7234,1,0
|
| 654 |
+
CBLS.US,D,20230626,000000,19.6305,19.6305,19.6305,19.6305,20,0
|
| 655 |
+
CBLS.US,D,20230627,000000,19.61,19.61,19.5502,19.5502,4001,0
|
| 656 |
+
CBLS.US,D,20230628,000000,19.6232,19.6232,19.6232,19.6232,1,0
|
| 657 |
+
CBLS.US,D,20230629,000000,19.7469,19.7469,19.7469,19.7469,1,0
|
| 658 |
+
CBLS.US,D,20230630,000000,19.7506,19.7506,19.7506,19.7506,1,0
|
| 659 |
+
CBLS.US,D,20230703,000000,19.7978,19.7978,19.7978,19.7978,1,0
|
| 660 |
+
CBLS.US,D,20230705,000000,19.62,19.62,19.5678,19.5678,2685,0
|
| 661 |
+
CBLS.US,D,20230706,000000,19.2744,19.2744,19.2744,19.2744,1,0
|
| 662 |
+
CBLS.US,D,20230707,000000,19.3978,19.3978,19.3978,19.3978,1,0
|
| 663 |
+
CBLS.US,D,20230710,000000,19.4839,19.4839,19.4839,19.4839,5,0
|
| 664 |
+
CBLS.US,D,20230711,000000,19.589,19.589,19.589,19.589,1,0
|
| 665 |
+
CBLS.US,D,20230712,000000,19.8346,19.8346,19.8346,19.8346,1,0
|
| 666 |
+
CBLS.US,D,20230713,000000,19.9231,19.9235,19.9231,19.9235,121,0
|
| 667 |
+
CBLS.US,D,20230714,000000,19.8345,19.8345,19.8345,19.8345,64,0
|
| 668 |
+
CBLS.US,D,20230717,000000,19.9669,19.9669,19.9669,19.9669,361,0
|
| 669 |
+
CBLS.US,D,20230718,000000,20.037,20.037,20.037,20.037,1,0
|
| 670 |
+
CBLS.US,D,20230719,000000,19.91,19.91,19.91,19.91,65,0
|
| 671 |
+
CBLS.US,D,20230720,000000,19.7477,19.7477,19.7477,19.7477,1,0
|
| 672 |
+
CBLS.US,D,20230721,000000,19.8207,19.8207,19.8207,19.8207,15,0
|
| 673 |
+
CBLS.US,D,20230724,000000,19.6992,19.6992,19.6992,19.6992,1,0
|
| 674 |
+
CBLS.US,D,20230725,000000,19.6347,19.6347,19.6347,19.6347,50,0
|
| 675 |
+
CBLS.US,D,20230726,000000,19.6687,19.6687,19.6687,19.6687,1,0
|
| 676 |
+
CBLS.US,D,20230727,000000,19.3417,19.3417,19.3417,19.3417,50,0
|
| 677 |
+
CBLS.US,D,20230728,000000,19.5961,19.5961,19.5961,19.5961,50,0
|
| 678 |
+
CBLS.US,D,20230731,000000,19.8646,19.8646,19.8646,19.8646,50,0
|
| 679 |
+
CBLS.US,D,20230801,000000,19.7034,19.7034,19.7034,19.7034,90,0
|
| 680 |
+
CBLS.US,D,20230802,000000,19.3497,19.3497,19.3497,19.3497,50,0
|
| 681 |
+
CBLS.US,D,20230803,000000,19.3139,19.3139,19.3139,19.3139,50,0
|
| 682 |
+
CBLS.US,D,20230804,000000,19.35,19.3796,19.35,19.3796,100,0
|
| 683 |
+
CBLS.US,D,20230807,000000,19.149,19.149,19.149,19.149,50,0
|
| 684 |
+
CBLS.US,D,20230808,000000,19.2661,19.2661,19.2661,19.2661,50,0
|
| 685 |
+
CBLS.US,D,20230809,000000,19.3243,19.3243,19.3243,19.3243,50,0
|
| 686 |
+
CBLS.US,D,20230810,000000,19.3529,19.3529,19.3529,19.3529,50,0
|
| 687 |
+
CBLS.US,D,20230811,000000,19.3641,19.3641,19.3641,19.3641,50,0
|
| 688 |
+
CBLS.US,D,20230814,000000,19.3806,19.3806,19.3806,19.3806,50,0
|
| 689 |
+
CBLS.US,D,20230815,000000,19.4175,19.4175,19.4175,19.4175,50,0
|
| 690 |
+
CBLS.US,D,20230816,000000,19.39,19.3901,19.3055,19.3055,6000,0
|
| 691 |
+
CBLS.US,D,20230817,000000,18.9858,18.9858,18.9858,18.9858,50,0
|
| 692 |
+
CBLS.US,D,20230818,000000,19.0304,19.0304,19.0304,19.0304,2,0
|
| 693 |
+
CBLS.US,D,20230821,000000,19.0362,19.0362,19.0362,19.0362,50,0
|
| 694 |
+
CBLS.US,D,20230822,000000,19.0816,19.0816,19.0816,19.0816,51,0
|
| 695 |
+
CBLS.US,D,20230823,000000,19.2756,19.2756,19.2756,19.2756,50,0
|
| 696 |
+
CBLS.US,D,20230824,000000,19.0526,19.0526,19.0526,19.0526,50,0
|
| 697 |
+
CBLS.US,D,20230825,000000,19.0725,19.0725,19.0725,19.0725,1,0
|
| 698 |
+
CBLS.US,D,20230828,000000,19.2878,19.2878,19.2878,19.2878,50,0
|
| 699 |
+
CBLS.US,D,20230829,000000,19.27,19.4458,19.27,19.4458,100,0
|
| 700 |
+
CBLS.US,D,20230830,000000,19.5104,19.5104,19.5104,19.5104,50,0
|
| 701 |
+
CBLS.US,D,20230831,000000,19.55,19.55,19.5222,19.5222,257,0
|
| 702 |
+
CBLS.US,D,20230901,000000,19.6867,19.6867,19.6867,19.6867,16,0
|
| 703 |
+
CBLS.US,D,20230905,000000,19.5152,19.5152,19.5152,19.5152,16,0
|
| 704 |
+
CBLS.US,D,20230906,000000,19.5685,19.5685,19.5685,19.5685,95,0
|
| 705 |
+
CBLS.US,D,20230907,000000,19.57,19.57,19.4957,19.4957,376,0
|
| 706 |
+
CBLS.US,D,20230908,000000,19.56,19.56,19.5089,19.5089,1250,0
|
| 707 |
+
CBLS.US,D,20230911,000000,19.6132,19.6132,19.6132,19.6132,95,0
|
| 708 |
+
CBLS.US,D,20230912,000000,19.539,19.539,19.539,19.539,95,0
|
| 709 |
+
CBLS.US,D,20230913,000000,19.5816,19.5816,19.5816,19.5816,95,0
|
| 710 |
+
CBLS.US,D,20230914,000000,19.61,19.6371,19.5961,19.5961,500,0
|
| 711 |
+
CBLS.US,D,20230915,000000,19.4607,19.4607,19.4607,19.4607,95,0
|
| 712 |
+
CBLS.US,D,20230918,000000,19.5239,19.5239,19.5239,19.5239,95,0
|
| 713 |
+
CBLS.US,D,20230919,000000,19.3351,19.3351,19.3351,19.3351,95,0
|
| 714 |
+
CBLS.US,D,20230920,000000,19.2908,19.2908,19.2908,19.2908,95,0
|
| 715 |
+
CBLS.US,D,20230921,000000,19.0753,19.0753,19.0753,19.0753,95,0
|
| 716 |
+
CBLS.US,D,20230922,000000,19.1099,19.1099,19.1099,19.1099,95,0
|
| 717 |
+
CBLS.US,D,20230925,000000,19.0647,19.0647,19.0647,19.0647,95,0
|
| 718 |
+
CBLS.US,D,20230926,000000,18.943,18.943,18.943,18.943,95,0
|
| 719 |
+
CBLS.US,D,20230927,000000,19.05,19.1379,19.05,19.1379,2500,0
|
| 720 |
+
CBLS.US,D,20230928,000000,19.1409,19.1409,19.1409,19.1409,95,0
|
| 721 |
+
CBLS.US,D,20230929,000000,19.0278,19.0278,19.0278,19.0278,95,0
|
| 722 |
+
CBLS.US,D,20231002,000000,18.8226,18.8226,18.8226,18.8226,95,0
|
| 723 |
+
CBLS.US,D,20231003,000000,18.74,18.79,18.71,18.71,3462,0
|
| 724 |
+
CBLS.US,D,20231004,000000,18.67,18.69,18.67,18.6811,24000,0
|
| 725 |
+
CBLS.US,D,20231005,000000,18.65,18.69,18.65,18.6772,10000,0
|
| 726 |
+
CBLS.US,D,20231006,000000,18.9171,18.9171,18.9171,18.9171,53,0
|
| 727 |
+
CBLS.US,D,20231009,000000,19.01,19.06,19.01,19.0245,10081,0
|
| 728 |
+
CBLS.US,D,20231010,000000,19.1733,19.1733,19.1733,19.1733,95,0
|
| 729 |
+
CBLS.US,D,20231011,000000,19.14,19.183,19.14,19.183,2500,0
|
| 730 |
+
CBLS.US,D,20231012,000000,18.985,19.0039,18.985,19.0039,49698,0
|
| 731 |
+
CBLS.US,D,20231013,000000,18.99,19.02,18.99,18.9939,3068,0
|
| 732 |
+
CBLS.US,D,20231016,000000,19.11,19.1417,19.09,19.1417,3384,0
|
| 733 |
+
CBLS.US,D,20231017,000000,19.1499,19.2051,19.055,19.2051,4425,0
|
| 734 |
+
CBLS.US,D,20231018,000000,18.9896,18.9896,18.9896,18.9896,95,0
|
| 735 |
+
CBLS.US,D,20231019,000000,18.9034,18.9034,18.9034,18.9034,43,0
|
| 736 |
+
CBLS.US,D,20231020,000000,18.94,18.96,18.892,18.892,730,0
|
| 737 |
+
CBLS.US,D,20231023,000000,18.9096,18.9096,18.9096,18.9096,95,0
|
| 738 |
+
CBLS.US,D,20231024,000000,19.0725,19.0725,19.0725,19.0725,95,0
|
| 739 |
+
CBLS.US,D,20231025,000000,18.9411,18.9411,18.9411,18.9411,41,0
|
| 740 |
+
CBLS.US,D,20231026,000000,18.8448,18.8448,18.8448,18.8448,95,0
|
| 741 |
+
CBLS.US,D,20231027,000000,18.8459,18.8459,18.8459,18.8459,95,0
|
| 742 |
+
CBLS.US,D,20231030,000000,18.88,18.88,18.8387,18.8387,15100,0
|
| 743 |
+
CBLS.US,D,20231031,000000,18.7902,18.7902,18.7902,18.7902,127,0
|
| 744 |
+
CBLS.US,D,20231101,000000,18.91,18.9342,18.91,18.9342,2647,0
|
| 745 |
+
CBLS.US,D,20231102,000000,19.0298,19.0298,19.0298,19.0298,95,0
|
| 746 |
+
CBLS.US,D,20231103,000000,19.07,19.0946,19.06,19.0946,4683,0
|
| 747 |
+
CBLS.US,D,20231106,000000,19.0596,19.0596,19.0275,19.0275,325,0
|
| 748 |
+
CBLS.US,D,20231107,000000,19.07,19.16,19.07,19.16,1123,0
|
| 749 |
+
CBLS.US,D,20231108,000000,19.1313,19.1313,19.1313,19.1313,2,0
|
| 750 |
+
CBLS.US,D,20231109,000000,19.1921,19.1921,19.1921,19.1921,2,0
|
| 751 |
+
CBLS.US,D,20231110,000000,19.4642,19.4642,19.4642,19.4642,2,0
|
| 752 |
+
CBLS.US,D,20231113,000000,19.5281,19.5281,19.5281,19.5281,82,0
|
| 753 |
+
CBLS.US,D,20231114,000000,19.64,19.6795,19.64,19.6795,16076,0
|
| 754 |
+
CBLS.US,D,20231115,000000,19.55,19.5598,19.55,19.5598,1388,0
|
| 755 |
+
CBLS.US,D,20231116,000000,19.5526,19.5526,19.5526,19.5526,4,0
|
| 756 |
+
CBLS.US,D,20231117,000000,19.6466,19.6466,19.6466,19.6466,23,0
|
| 757 |
+
CBLS.US,D,20231120,000000,19.77,19.7711,19.7699,19.7711,624,0
|
| 758 |
+
CBLS.US,D,20231121,000000,19.753,19.753,19.753,19.753,1,0
|
| 759 |
+
CBLS.US,D,20231122,000000,19.8657,19.8657,19.8657,19.8657,167,0
|
| 760 |
+
CBLS.US,D,20231124,000000,19.8951,19.8951,19.8951,19.8951,1,0
|
| 761 |
+
CBLS.US,D,20231127,000000,19.88,19.9107,19.88,19.9107,300,0
|
| 762 |
+
CBLS.US,D,20231128,000000,19.8066,19.8066,19.8066,19.8066,1,0
|
| 763 |
+
CBLS.US,D,20231129,000000,19.8798,19.88,19.851,19.851,1202,0
|
| 764 |
+
CBLS.US,D,20231130,000000,19.87,19.951,19.87,19.951,624,0
|
| 765 |
+
CBLS.US,D,20231201,000000,19.997,19.997,19.997,19.997,32,0
|
| 766 |
+
CBLS.US,D,20231204,000000,19.8112,19.9376,19.8112,19.9376,723,0
|
| 767 |
+
CBLS.US,D,20231205,000000,19.9042,19.9042,19.9042,19.9042,22,0
|
| 768 |
+
CBLS.US,D,20231206,000000,19.89,19.89,19.856,19.856,260,0
|
| 769 |
+
CBLS.US,D,20231207,000000,19.9141,19.9141,19.9141,19.9141,1,0
|
| 770 |
+
CBLS.US,D,20231208,000000,20.05,20.05,20.025,20.025,135,0
|
| 771 |
+
CBLS.US,D,20231211,000000,20.0126,20.0126,20.0126,20.0126,14,0
|
| 772 |
+
CBLS.US,D,20231212,000000,20.08,20.1002,20.0799,20.1002,733,0
|
| 773 |
+
CBLS.US,D,20231213,000000,20.4269,20.4269,20.4269,20.4269,2,0
|
| 774 |
+
CBLS.US,D,20231214,000000,20.41,20.41,20.3599,20.3892,2105,0
|
| 775 |
+
CBLS.US,D,20231215,000000,20.2652,20.2652,20.2652,20.2652,4,0
|
| 776 |
+
CBLS.US,D,20231218,000000,20.3539,20.3666,20.3539,20.3666,444,0
|
| 777 |
+
CBLS.US,D,20231219,000000,20.48,20.48,20.4654,20.4654,184,0
|
| 778 |
+
CBLS.US,D,20231220,000000,20.42,20.42,20.1428,20.1428,1419,0
|
| 779 |
+
CBLS.US,D,20231221,000000,20.2961,20.2961,20.2961,20.2961,1,0
|
| 780 |
+
CBLS.US,D,20231222,000000,20.4231,20.4231,20.4231,20.4231,13,0
|
| 781 |
+
CBLS.US,D,20231226,000000,20.59,20.64,20.59,20.6339,1200,0
|
| 782 |
+
CBLS.US,D,20231227,000000,20.6695,20.6695,20.6695,20.6695,89,0
|
| 783 |
+
CBLS.US,D,20231228,000000,20.66,20.66,20.594,20.594,1060,0
|
| 784 |
+
CBLS.US,D,20231229,000000,20.5034,20.5034,20.5034,20.5034,1,0
|
| 785 |
+
CBLS.US,D,20240102,000000,20.2741,20.2741,20.2741,20.2741,3,0
|
| 786 |
+
CBLS.US,D,20240103,000000,20.2399,20.2399,20.1742,20.1742,125,0
|
| 787 |
+
CBLS.US,D,20240104,000000,20.1298,20.1298,20.1298,20.1298,1,0
|
| 788 |
+
CBLS.US,D,20240105,000000,20.28,20.295,20.2699,20.2892,931,0
|
| 789 |
+
CBLS.US,D,20240108,000000,20.38,20.4503,20.38,20.4503,2102,0
|
| 790 |
+
CBLS.US,D,20240109,000000,20.3703,20.4,20.3703,20.3728,6025,0
|
| 791 |
+
CBLS.US,D,20240110,000000,20.2707,20.2707,20.2707,20.2707,2,0
|
| 792 |
+
CBLS.US,D,20240111,000000,20.335,20.3392,20.32,20.3392,2009,0
|
| 793 |
+
CBLS.US,D,20240112,000000,20.4697,20.4697,20.4697,20.4697,2,0
|
| 794 |
+
CBLS.US,D,20240116,000000,20.3889,20.3889,20.3889,20.3889,1,0
|
| 795 |
+
CBLS.US,D,20240117,000000,20.3431,20.3431,20.3099,20.3364,526,0
|
| 796 |
+
CBLS.US,D,20240118,000000,20.4817,20.4817,20.4817,20.4817,1,0
|
| 797 |
+
CBLS.US,D,20240119,000000,20.51,20.6619,20.51,20.6619,1160,0
|
| 798 |
+
CBLS.US,D,20240122,000000,20.6962,20.6962,20.6962,20.6962,4,0
|
| 799 |
+
CBLS.US,D,20240123,000000,20.695,20.695,20.695,20.695,2,0
|
| 800 |
+
CBLS.US,D,20240124,000000,20.8405,20.8405,20.8405,20.8405,1,0
|
| 801 |
+
CBLS.US,D,20240125,000000,20.92,20.9245,20.845,20.9134,1000,0
|
| 802 |
+
CBLS.US,D,20240126,000000,20.85,20.88,20.819,20.8659,1485,0
|
| 803 |
+
CBLS.US,D,20240129,000000,20.87,21.0736,20.87,21.0736,700,0
|
| 804 |
+
CBLS.US,D,20240130,000000,21.02,21.0433,21.0199,21.0433,2987,0
|
| 805 |
+
CBLS.US,D,20240131,000000,21.0176,21.0176,21.0176,21.0176,1,0
|
| 806 |
+
CBLS.US,D,20240201,000000,21.24,21.26,21.2364,21.2364,1106,0
|
| 807 |
+
CBLS.US,D,20240202,000000,21.1103,21.25,21.1103,21.2337,2615,0
|
| 808 |
+
CBLS.US,D,20240205,000000,21.37,21.38,21.3486,21.3486,830,0
|
| 809 |
+
CBLS.US,D,20240206,000000,21.4149,21.4149,21.4149,21.4149,2,0
|
| 810 |
+
CBLS.US,D,20240207,000000,21.39,21.39,21.3222,21.3222,2379,0
|
| 811 |
+
CBLS.US,D,20240208,000000,21.33,21.3731,21.33,21.3731,5837,0
|
| 812 |
+
CBLS.US,D,20240209,000000,21.5304,21.5304,21.5304,21.5304,14,0
|
| 813 |
+
CBLS.US,D,20240212,000000,21.55,21.55,21.4636,21.4636,336,0
|
| 814 |
+
CBLS.US,D,20240213,000000,21.4499,21.45,21.33,21.3392,3236,0
|
| 815 |
+
CBLS.US,D,20240214,000000,21.595,21.595,21.595,21.595,41,0
|
| 816 |
+
CBLS.US,D,20240215,000000,21.7109,21.7109,21.7109,21.7109,2,0
|
| 817 |
+
CBLS.US,D,20240216,000000,21.742,21.84,21.7387,21.7387,16180,0
|
| 818 |
+
CBLS.US,D,20240220,000000,21.55,21.55,21.4602,21.5209,1258,0
|
| 819 |
+
CBLS.US,D,20240221,000000,21.49,21.5707,21.48,21.5707,808,0
|
| 820 |
+
CBLS.US,D,20240222,000000,21.8681,21.9281,21.8681,21.9281,175,0
|
| 821 |
+
CBLS.US,D,20240223,000000,21.9441,21.9441,21.9441,21.9441,35,0
|
| 822 |
+
CBLS.US,D,20240226,000000,22.02,22.08,21.99,22.0238,4286,0
|
| 823 |
+
CBLS.US,D,20240227,000000,22.2244,22.2244,22.2244,22.2244,1,0
|
| 824 |
+
CBLS.US,D,20240228,000000,22.16,22.17,22.1093,22.1093,450,0
|
| 825 |
+
CBLS.US,D,20240229,000000,22.2234,22.2234,22.2234,22.2234,1,0
|
| 826 |
+
CBLS.US,D,20240301,000000,22.4162,22.4162,22.4162,22.4162,2,0
|
| 827 |
+
CBLS.US,D,20240304,000000,22.48,22.5,22.4672,22.4672,1113,0
|
| 828 |
+
CBLS.US,D,20240305,000000,22.34,22.34,22.16,22.2051,5380,0
|
| 829 |
+
CBLS.US,D,20240306,000000,22.3735,22.3735,22.3735,22.3735,1,0
|
| 830 |
+
CBLS.US,D,20240307,000000,22.48,22.53,22.48,22.5274,7142,0
|
| 831 |
+
CBLS.US,D,20240308,000000,22.3619,22.3619,22.2944,22.2944,22595,0
|
| 832 |
+
CBLS.US,D,20240311,000000,22.2465,22.2465,22.2465,22.2465,47,0
|
| 833 |
+
CBLS.US,D,20240312,000000,22.34,22.51,22.32,22.5016,6904,0
|
| 834 |
+
CBLS.US,D,20240313,000000,22.5447,22.5447,22.5447,22.5447,86,0
|
| 835 |
+
CBLS.US,D,20240314,000000,22.51,22.54,22.4901,22.4921,8379,0
|
| 836 |
+
CBLS.US,D,20240315,000000,22.3558,22.3558,22.3558,22.3558,85,0
|
| 837 |
+
CBLS.US,D,20240318,000000,22.49,22.49,22.4367,22.4367,310,0
|
| 838 |
+
CBLS.US,D,20240319,000000,22.45,22.65,22.45,22.6204,10500,0
|
| 839 |
+
CBLS.US,D,20240320,000000,22.6999,22.79,22.65,22.79,1235,0
|
| 840 |
+
CBLS.US,D,20240321,000000,22.875,22.95,22.8501,22.8923,17099,0
|
| 841 |
+
CBLS.US,D,20240322,000000,22.9308,22.9308,22.9308,22.9308,52,0
|
| 842 |
+
CBLS.US,D,20240325,000000,22.995,22.995,22.9371,22.9371,325,0
|
| 843 |
+
CBLS.US,D,20240326,000000,22.9596,23.03,22.9596,23.03,25530,0
|
| 844 |
+
CBLS.US,D,20240327,000000,23.08,23.08,22.86,22.8766,2250,0
|
| 845 |
+
CBLS.US,D,20240328,000000,22.9643,22.9643,22.91,22.9338,2492,0
|
| 846 |
+
CBLS.US,D,20240401,000000,23.09,23.09,23.05,23.07,3013,0
|
| 847 |
+
CBLS.US,D,20240402,000000,22.9999,23.01,22.965,23.0002,1797,0
|
| 848 |
+
CBLS.US,D,20240403,000000,23.15,23.1602,23.1301,23.1602,3890,0
|
| 849 |
+
CBLS.US,D,20240404,000000,23.1401,23.23,22.9449,22.9449,1721,0
|
| 850 |
+
CBLS.US,D,20240405,000000,23.11,23.33,23.11,23.3145,1784,0
|
| 851 |
+
CBLS.US,D,20240408,000000,23.32,23.32,23.2215,23.2215,13401,0
|
| 852 |
+
CBLS.US,D,20240409,000000,23.07,23.1016,23.0614,23.1016,2563,0
|
| 853 |
+
CBLS.US,D,20240410,000000,23.1736,23.1736,23.1736,23.1736,15,0
|
| 854 |
+
CBLS.US,D,20240411,000000,23.12,23.2018,23.11,23.2018,2248,0
|
| 855 |
+
CBLS.US,D,20240412,000000,23.29,23.29,23.0729,23.0729,2378,0
|
| 856 |
+
CBLS.US,D,20240415,000000,22.83,22.85,22.82,22.8391,13722,0
|
| 857 |
+
CBLS.US,D,20240416,000000,22.7999,22.94,22.775,22.8989,4104,0
|
| 858 |
+
CBLS.US,D,20240417,000000,22.74,22.74,22.63,22.699,7185,0
|
| 859 |
+
CBLS.US,D,20240418,000000,22.6761,22.6761,22.6761,22.6761,1,0
|
| 860 |
+
CBLS.US,D,20240419,000000,22.5774,22.5774,22.5774,22.5774,155,0
|
| 861 |
+
CBLS.US,D,20240422,000000,22.47,22.6295,22.47,22.5759,2258,0
|
| 862 |
+
CBLS.US,D,20240423,000000,22.81,22.8379,22.8099,22.8379,503,0
|
| 863 |
+
CBLS.US,D,20240424,000000,22.94,22.94,22.7671,22.7671,2826,0
|
| 864 |
+
CBLS.US,D,20240425,000000,22.81,23.05,22.8099,22.9702,2995,0
|
| 865 |
+
CBLS.US,D,20240426,000000,23.18,23.21,23.08,23.1872,4533,0
|
| 866 |
+
CBLS.US,D,20240429,000000,23.2992,23.2992,23.2992,23.2992,76,0
|
| 867 |
+
CBLS.US,D,20240430,000000,22.9632,22.9632,22.9632,22.9632,1,0
|
| 868 |
+
CBLS.US,D,20240501,000000,23.06,23.0807,23.06,23.0807,180,0
|
| 869 |
+
CBLS.US,D,20240502,000000,23.3151,23.3151,23.3151,23.3151,1,0
|
| 870 |
+
CBLS.US,D,20240503,000000,23.55,23.6636,23.55,23.6636,102,0
|
| 871 |
+
CBLS.US,D,20240506,000000,23.92,23.9471,23.9,23.9471,4271,0
|
| 872 |
+
CBLS.US,D,20240507,000000,24.0905,24.11,24.0035,24.0035,8612,0
|
| 873 |
+
CBLS.US,D,20240508,000000,24.05,24.17,23.9897,24.0632,18446,0
|
| 874 |
+
CBLS.US,D,20240509,000000,24.38,24.5565,24.3699,24.5565,2445,0
|
| 875 |
+
CBLS.US,D,20240510,000000,24.69,24.78,24.6001,24.66,26927,0
|
| 876 |
+
CBLS.US,D,20240513,000000,24.73,24.775,24.711,24.77,3149,0
|
| 877 |
+
CBLS.US,D,20240514,000000,24.7386,25.159,24.7386,25.13,53320,0
|
| 878 |
+
CBLS.US,D,20240515,000000,25.11,25.48,25.091,25.4501,8875,0
|
| 879 |
+
CBLS.US,D,20240516,000000,25.455,25.4599,25.33,25.3305,334921,0
|
| 880 |
+
CBLS.US,D,20240517,000000,25.49,25.5,25.4104,25.4916,32348,0
|
| 881 |
+
CBLS.US,D,20240520,000000,25.55,25.82,25.55,25.82,34661,0
|
| 882 |
+
CBLS.US,D,20240521,000000,25.6299,25.76,25.6294,25.709,31677,0
|
| 883 |
+
CBLS.US,D,20240522,000000,25.6599,25.6599,25.325,25.419,59915,0
|
| 884 |
+
CBLS.US,D,20240523,000000,25.48,25.48,25.2835,25.39,6127,0
|
| 885 |
+
CBLS.US,D,20240524,000000,25.43,25.56,25.43,25.559,80996,0
|
| 886 |
+
CBLS.US,D,20240528,000000,25.61,25.69,25.5937,25.6533,8674,0
|
| 887 |
+
CBLS.US,D,20240529,000000,25.66,25.679,25.645,25.679,3560,0
|
| 888 |
+
CBLS.US,D,20240530,000000,25.66,25.66,25.5449,25.5449,9047,0
|
| 889 |
+
CBLS.US,D,20240531,000000,25.55,25.59,25.23,25.3143,9179,0
|
| 890 |
+
CBLS.US,D,20240603,000000,25.3399,25.47,25.3399,25.4649,20387,0
|
| 891 |
+
CBLS.US,D,20240604,000000,25.27,25.27,25.15,25.2209,10301,0
|
| 892 |
+
CBLS.US,D,20240605,000000,25.4,25.7,25.4,25.6859,23782,0
|
| 893 |
+
CBLS.US,D,20240606,000000,25.64,25.7,25.6133,25.697,17056,0
|
| 894 |
+
CBLS.US,D,20240607,000000,25.55,25.5699,25.457,25.457,11758,0
|
| 895 |
+
CBLS.US,D,20240610,000000,25.56,25.64,25.503,25.585,46245,0
|
| 896 |
+
CBLS.US,D,20240611,000000,25.49,25.67,25.49,25.6142,53217,0
|
| 897 |
+
CBLS.US,D,20240612,000000,25.8613,25.89,25.857,25.857,8881,0
|
| 898 |
+
CBLS.US,D,20240613,000000,25.87,25.89,25.79,25.89,3852,0
|
| 899 |
+
CBLS.US,D,20240614,000000,25.69,25.72,25.66,25.685,7289,0
|
| 900 |
+
CBLS.US,D,20240617,000000,25.6699,25.7508,25.62,25.6939,2147,0
|
| 901 |
+
CBLS.US,D,20240618,000000,25.89,25.959,25.875,25.875,1488,0
|
| 902 |
+
CBLS.US,D,20240620,000000,25.99,25.99,25.7028,25.7028,777,0
|
| 903 |
+
CBLS.US,D,20240621,000000,25.46,25.52,25.46,25.5084,315,0
|
| 904 |
+
CBLS.US,D,20240624,000000,25.44,25.56,25.3395,25.3395,4167,0
|
| 905 |
+
CBLS.US,D,20240625,000000,25.5,25.5853,25.5,25.5853,6963,0
|
| 906 |
+
CBLS.US,D,20240626,000000,25.61,25.6705,25.5841,25.6705,2238,0
|
| 907 |
+
CBLS.US,D,20240627,000000,25.82,25.82,25.6571,25.6571,247997,0
|
| 908 |
+
CBLS.US,D,20240628,000000,25.66,25.66,25.52,25.5838,15844,0
|
| 909 |
+
CBLS.US,D,20240701,000000,25.57,25.585,25.56,25.585,337,0
|
| 910 |
+
CBLS.US,D,20240702,000000,25.58,25.6649,25.58,25.6649,680,0
|
| 911 |
+
CBLS.US,D,20240703,000000,25.82,25.9338,25.82,25.9317,2143,0
|
| 912 |
+
CBLS.US,D,20240705,000000,26.11,26.11,25.929,25.9451,1767,0
|
| 913 |
+
CBLS.US,D,20240708,000000,25.9494,26.0697,25.9494,26.0504,1834,0
|
| 914 |
+
CBLS.US,D,20240709,000000,26.2099,26.25,26.206,26.206,3251,0
|
| 915 |
+
CBLS.US,D,20240710,000000,26.44,26.49,26.44,26.4745,3360,0
|
| 916 |
+
CBLS.US,D,20240711,000000,26.38,26.38,26.2968,26.3059,1485,0
|
| 917 |
+
CBLS.US,D,20240712,000000,26.5,26.56,26.5,26.5469,1090,0
|
| 918 |
+
CBLS.US,D,20240715,000000,26.81,26.81,26.7,26.7461,3893,0
|
| 919 |
+
CBLS.US,D,20240716,000000,26.75,26.8371,26.75,26.8371,126,0
|
| 920 |
+
CBLS.US,D,20240717,000000,26.54,26.54,26.1692,26.1692,1166,0
|
| 921 |
+
CBLS.US,D,20240718,000000,25.97,26.0759,25.97,26.0759,2736,0
|
| 922 |
+
CBLS.US,D,20240719,000000,26.1332,26.1332,26.1332,26.1332,115,0
|
| 923 |
+
CBLS.US,D,20240722,000000,26.2849,26.33,26.19,26.3251,1017,0
|
| 924 |
+
CBLS.US,D,20240723,000000,26.2899,26.43,26.2899,26.3934,11604,0
|
| 925 |
+
CBLS.US,D,20240724,000000,26.27,26.27,25.7828,25.7828,3620,0
|
| 926 |
+
CBLS.US,D,20240725,000000,25.6001,25.62,25.5374,25.5374,500,0
|
| 927 |
+
CBLS.US,D,20240726,000000,25.5901,25.5901,25.5815,25.5815,380,0
|
| 928 |
+
CBLS.US,D,20240729,000000,25.49,25.5,25.41,25.4805,1574,0
|
| 929 |
+
CBLS.US,D,20240730,000000,25.34,25.3889,25.27,25.3889,1894,0
|
| 930 |
+
CBLS.US,D,20240731,000000,25.64,25.831,25.64,25.831,407,0
|
| 931 |
+
CBLS.US,D,20240801,000000,25.7899,25.7899,25.2281,25.2281,150,0
|
| 932 |
+
CBLS.US,D,20240802,000000,24.5683,24.66,24.5683,24.6549,9774,0
|
| 933 |
+
CBLS.US,D,20240805,000000,24.29,24.38,24.29,24.3565,1542,0
|
| 934 |
+
CBLS.US,D,20240806,000000,24.5,24.62,24.5,24.5727,816,0
|
| 935 |
+
CBLS.US,D,20240807,000000,24.71,24.76,24.5334,24.5334,2826,0
|
| 936 |
+
CBLS.US,D,20240808,000000,24.6,24.73,24.6,24.7061,45446,0
|
| 937 |
+
CBLS.US,D,20240809,000000,24.73,24.9202,24.73,24.9202,1305,0
|
| 938 |
+
CBLS.US,D,20240812,000000,24.9881,25.15,24.9881,25.1177,3388,0
|
| 939 |
+
CBLS.US,D,20240813,000000,25.06,25.13,25.06,25.0761,823,0
|
| 940 |
+
CBLS.US,D,20240814,000000,25.22,25.26,25.1721,25.2103,21258,0
|
| 941 |
+
CBLS.US,D,20240815,000000,25.3,25.31,25.2715,25.2715,675,0
|
| 942 |
+
CBLS.US,D,20240816,000000,25.27,25.3203,25.27,25.3203,364,0
|
| 943 |
+
CBLS.US,D,20240819,000000,25.33,25.4702,25.33,25.4702,4895,0
|
| 944 |
+
CBLS.US,D,20240820,000000,25.38,25.39,25.315,25.3856,1977,0
|
| 945 |
+
CBLS.US,D,20240821,000000,25.395,25.4864,25.395,25.4864,1606,0
|
| 946 |
+
CBLS.US,D,20240822,000000,25.289,25.289,25.289,25.289,1,0
|
| 947 |
+
CBLS.US,D,20240823,000000,25.48,25.51,25.41,25.5063,6680,0
|
| 948 |
+
CBLS.US,D,20240826,000000,25.55,25.575,25.3809,25.3809,1270,0
|
| 949 |
+
CBLS.US,D,20240827,000000,25.35,25.378,25.35,25.3753,474,0
|
| 950 |
+
CBLS.US,D,20240828,000000,25.2152,25.2152,25.2152,25.2152,4,0
|
| 951 |
+
CBLS.US,D,20240829,000000,25.092,25.1,25.0899,25.0899,5107,0
|
| 952 |
+
CBLS.US,D,20240830,000000,25.09,25.2243,25.03,25.2243,1395,0
|
| 953 |
+
CBLS.US,D,20240903,000000,24.655,24.71,24.64,24.6464,1208,0
|
| 954 |
+
CBLS.US,D,20240904,000000,24.63,24.72,24.63,24.7166,1248,0
|
| 955 |
+
CBLS.US,D,20240905,000000,24.595,24.595,24.5388,24.5388,678,0
|
| 956 |
+
CBLS.US,D,20240906,000000,24.1469,24.1469,24.1469,24.1469,3,0
|
| 957 |
+
CBLS.US,D,20240909,000000,24.2,24.3151,24.2,24.3151,917,0
|
| 958 |
+
CBLS.US,D,20240910,000000,24.47,24.4907,24.47,24.4907,1157,0
|
| 959 |
+
CBLS.US,D,20240911,000000,24.7946,24.7946,24.7946,24.7946,59,0
|
| 960 |
+
CBLS.US,D,20240912,000000,25.125,25.15,25.11,25.1138,10769,0
|
| 961 |
+
CBLS.US,D,20240913,000000,25.345,25.366,25.3449,25.366,3401,0
|
| 962 |
+
CBLS.US,D,20240916,000000,25.2226,25.2226,25.2226,25.2226,11,0
|
| 963 |
+
CBLS.US,D,20240917,000000,25.21,25.21,25.11,25.1515,600,0
|
| 964 |
+
CBLS.US,D,20240918,000000,25.1273,25.1273,25.0875,25.0875,181,0
|
| 965 |
+
CBLS.US,D,20240919,000000,25.31,25.3129,25.26,25.3129,958,0
|
| 966 |
+
CBLS.US,D,20240920,000000,25.4106,25.4106,25.4106,25.4106,37,0
|
| 967 |
+
CBLS.US,D,20240923,000000,25.41,25.4799,25.33,25.462,5094,0
|
| 968 |
+
CBLS.US,D,20240924,000000,25.5199,25.58,25.5199,25.5262,1443,0
|
| 969 |
+
CBLS.US,D,20240925,000000,25.56,25.56,25.445,25.4486,11482,0
|
| 970 |
+
CBLS.US,D,20240926,000000,25.4199,25.4199,25.3519,25.3519,220,0
|
| 971 |
+
CBLS.US,D,20240927,000000,25.31,25.32,25.2916,25.2916,2836,0
|
| 972 |
+
CBLS.US,D,20240930,000000,25.34,25.4,25.2791,25.2791,13847,0
|
| 973 |
+
CBLS.US,D,20241001,000000,25.2799,25.2799,25.2405,25.2405,2136,0
|
| 974 |
+
CBLS.US,D,20241002,000000,25.43,25.48,25.4102,25.4102,5890,0
|
| 975 |
+
CBLS.US,D,20241003,000000,25.3134,25.3134,25.3134,25.3134,168,0
|
| 976 |
+
CBLS.US,D,20241004,000000,25.3936,25.3936,25.3936,25.3936,1,0
|
| 977 |
+
CBLS.US,D,20241007,000000,25.25,25.2766,25.24,25.2766,482,0
|
| 978 |
+
CBLS.US,D,20241008,000000,25.26,25.2866,25.21,25.2866,876,0
|
| 979 |
+
CBLS.US,D,20241009,000000,25.2183,25.2183,25.2183,25.2183,242,0
|
| 980 |
+
CBLS.US,D,20241010,000000,25.2426,25.2426,25.2426,25.2426,41,0
|
| 981 |
+
CBLS.US,D,20241011,000000,25.2657,25.2657,25.2657,25.2657,1,0
|
| 982 |
+
CBLS.US,D,20241014,000000,25.3,25.3836,25.19,25.3836,7240,0
|
| 983 |
+
CBLS.US,D,20241015,000000,25.2865,25.2865,25.2144,25.2144,355,0
|
| 984 |
+
CBLS.US,D,20241016,000000,25.6029,25.6029,25.6029,25.6029,3,0
|
| 985 |
+
CBLS.US,D,20241017,000000,25.5015,25.5015,25.5015,25.5015,35,0
|
| 986 |
+
CBLS.US,D,20241018,000000,25.6838,25.72,25.6355,25.6355,961,0
|
| 987 |
+
CBLS.US,D,20241021,000000,25.78,25.8093,25.78,25.8093,903,0
|
| 988 |
+
CBLS.US,D,20241022,000000,25.7056,25.725,25.7056,25.7245,1293,0
|
| 989 |
+
CBLS.US,D,20241023,000000,25.6956,25.6956,25.6956,25.6956,4,0
|
| 990 |
+
CBLS.US,D,20241024,000000,25.4554,25.4554,25.4554,25.4554,1,0
|
| 991 |
+
CBLS.US,D,20241025,000000,25.48,25.51,25.4402,25.4402,793,0
|
| 992 |
+
CBLS.US,D,20241028,000000,25.4299,25.4299,25.4093,25.4093,519,0
|
| 993 |
+
CBLS.US,D,20241029,000000,25.16,25.2051,25.16,25.2051,374,0
|
| 994 |
+
CBLS.US,D,20241030,000000,25.45,25.45,25.3644,25.3644,496,0
|
| 995 |
+
CBLS.US,D,20241031,000000,25.29,25.31,25.26,25.2602,1700,0
|
| 996 |
+
CBLS.US,D,20241101,000000,25.395,25.395,25.235,25.235,208,0
|
| 997 |
+
CBLS.US,D,20241104,000000,25.25,25.25,25.2252,25.2252,242,0
|
| 998 |
+
CBLS.US,D,20241105,000000,25.33,25.4827,25.33,25.4827,353,0
|
| 999 |
+
CBLS.US,D,20241106,000000,25.9669,25.9669,25.9669,25.9669,12,0
|
| 1000 |
+
CBLS.US,D,20241107,000000,26.08,26.1548,26.08,26.1548,2271,0
|
| 1001 |
+
CBLS.US,D,20241108,000000,26.13,26.6129,26.13,26.6129,2328,0
|
| 1002 |
+
CBLS.US,D,20241111,000000,26.7156,26.74,26.71,26.7346,921,0
|
| 1003 |
+
CBLS.US,D,20241113,000000,26.685,26.685,26.6016,26.6016,240,0
|
| 1004 |
+
CBLS.US,D,20241115,000000,26.33,26.34,26.3,26.3083,2136,0
|
| 1005 |
+
CBLS.US,D,20241118,000000,26.4849,26.5001,26.4849,26.4951,4847,0
|
| 1006 |
+
CBLS.US,D,20241119,000000,26.4,26.6835,26.3997,26.6835,4487,0
|
| 1007 |
+
CBLS.US,D,20241120,000000,26.53,26.6372,26.52,26.6372,1523,0
|
| 1008 |
+
CBLS.US,D,20241121,000000,26.9,26.9,26.8273,26.8273,10782,0
|
| 1009 |
+
CBLS.US,D,20241125,000000,27.03,27.03,26.7611,26.7611,3097,0
|
| 1010 |
+
CBLS.US,D,20241126,000000,26.8586,26.95,26.69,26.9126,1323,0
|
| 1011 |
+
CBLS.US,D,20241127,000000,26.81,26.81,26.67,26.7363,1843,0
|
| 1012 |
+
CBLS.US,D,20241129,000000,26.76,26.81,26.76,26.7815,30546,0
|
| 1013 |
+
CBLS.US,D,20241202,000000,26.76,26.76,26.6119,26.6119,60586,0
|
| 1014 |
+
CBLS.US,D,20241204,000000,26.745,26.8147,26.745,26.8147,1035,0
|
| 1015 |
+
CBLS.US,D,20241205,000000,26.99,26.99,26.9464,26.9464,467,0
|
| 1016 |
+
CBLS.US,D,20241209,000000,26.74,26.7796,26.5879,26.5879,33328,0
|
| 1017 |
+
CBLS.US,D,20241210,000000,26.4485,26.72,26.32,26.4021,1463,0
|
| 1018 |
+
CBLS.US,D,20241211,000000,26.65,26.75,26.65,26.6608,1629,0
|
| 1019 |
+
CBLS.US,D,20241212,000000,26.47,26.47,26.3979,26.3979,444,0
|
| 1020 |
+
CBLS.US,D,20241213,000000,26.605,26.66,26.52,26.66,2235,0
|
| 1021 |
+
CBLS.US,D,20241216,000000,26.78,26.85,26.74,26.8042,13593,0
|
| 1022 |
+
CBLS.US,D,20241217,000000,26.412,26.58,26.412,26.52,15029,0
|
| 1023 |
+
CBLS.US,D,20241218,000000,26.5288,26.57,26.1234,26.1234,5161,0
|
| 1024 |
+
CBLS.US,D,20241219,000000,26.11,26.1935,26.11,26.1935,902,0
|
| 1025 |
+
CBLS.US,D,20241220,000000,26.25,26.42,26.25,26.3072,392,0
|
| 1026 |
+
CBLS.US,D,20241223,000000,26.22,26.57,26.22,26.57,16679,0
|
| 1027 |
+
CBLS.US,D,20241224,000000,26.4494,26.5776,26.4494,26.5776,479,0
|
| 1028 |
+
CBLS.US,D,20241226,000000,26.52,26.615,26.48,26.5762,68053,0
|
| 1029 |
+
CBLS.US,D,20241227,000000,26.43,26.43,26.23,26.3101,2419,0
|
| 1030 |
+
CBLS.US,D,20241230,000000,26.11,26.31,26.11,26.2278,1208,0
|
| 1031 |
+
CBLS.US,D,20241231,000000,26.24,26.29,26.2052,26.2052,3307,0
|
| 1032 |
+
CBLS.US,D,20250102,000000,26.4,26.4336,26.37,26.4336,202,0
|
| 1033 |
+
CBLS.US,D,20250103,000000,26.97,27.0472,26.97,27.0472,730,0
|
| 1034 |
+
CBLS.US,D,20250106,000000,27.35,27.575,27.35,27.3744,5111,0
|
| 1035 |
+
CBLS.US,D,20250107,000000,27.33,27.33,27.1631,27.1631,1699,0
|
| 1036 |
+
CBLS.US,D,20250108,000000,27.035,27.1743,27.035,27.1743,1180,0
|
| 1037 |
+
CBLS.US,D,20250110,000000,27.328,27.35,27.2024,27.2937,21970,0
|
| 1038 |
+
CBLS.US,D,20250113,000000,27.35,27.35,27.12,27.1454,6384,0
|
| 1039 |
+
CBLS.US,D,20250114,000000,27.7975,27.86,27.7248,27.7248,9561,0
|
| 1040 |
+
CBLS.US,D,20250115,000000,28.2,28.24,27.9783,27.9783,6429,0
|
| 1041 |
+
CBLS.US,D,20250116,000000,28.0694,28.19,28.0694,28.1164,2505,0
|
| 1042 |
+
CBLS.US,D,20250117,000000,28.212,28.27,28.06,28.1002,3573,0
|
| 1043 |
+
CBLS.US,D,20250121,000000,28.16,28.39,28.1342,28.3628,5890,0
|
| 1044 |
+
CBLS.US,D,20250122,000000,28.65,28.83,28.65,28.755,4814,0
|
| 1045 |
+
CBLS.US,D,20250123,000000,28.53,28.53,28.4689,28.4689,9843,0
|
| 1046 |
+
CBLS.US,D,20250124,000000,28.51,28.51,28.238,28.2514,3666,0
|
| 1047 |
+
CBLS.US,D,20250127,000000,26.81,26.835,26.07,26.1933,5071,0
|
| 1048 |
+
CBLS.US,D,20250128,000000,26.3108,26.42,26.275,26.3756,38956,0
|
| 1049 |
+
CBLS.US,D,20250129,000000,26.6,26.6703,26.6,26.6336,252,0
|
| 1050 |
+
CBLS.US,D,20250130,000000,27,27.06,26.98,26.98,801,0
|
| 1051 |
+
CBLS.US,D,20250131,000000,27,27.06,26.7333,26.7333,16242,0
|
| 1052 |
+
CBLS.US,D,20250203,000000,26.4,26.7992,26.4,26.7414,15222,0
|
| 1053 |
+
CBLS.US,D,20250204,000000,27.13,27.13,26.94,26.95,2246,0
|
| 1054 |
+
CBLS.US,D,20250205,000000,27.11,27.1458,27.11,27.1458,102,0
|
| 1055 |
+
CBLS.US,D,20250206,000000,27.23,27.286,27.17,27.286,210,0
|
| 1056 |
+
CBLS.US,D,20250207,000000,27.36,27.36,27.2469,27.2469,880,0
|
| 1057 |
+
CBLS.US,D,20250210,000000,27.44,27.5521,27.39,27.5521,2456,0
|
| 1058 |
+
CBLS.US,D,20250211,000000,27.67,27.67,27.52,27.5543,3075,0
|
| 1059 |
+
CBLS.US,D,20250212,000000,27.56,27.68,27.56,27.6393,5117,0
|
| 1060 |
+
CBLS.US,D,20250213,000000,27.78,27.8731,27.78,27.8542,217,0
|
| 1061 |
+
CBLS.US,D,20250214,000000,27.93,27.93,27.7666,27.7666,200,0
|
| 1062 |
+
CBLS.US,D,20250218,000000,28.01,28.01,27.75,27.9995,461,0
|
| 1063 |
+
CBLS.US,D,20250219,000000,27.92,28.0083,27.92,28.0083,125,0
|
| 1064 |
+
CBLS.US,D,20250220,000000,28,28,27.9507,27.9507,103,0
|
| 1065 |
+
CBLS.US,D,20250221,000000,27.7401,28.21,27.6746,27.6746,5224,0
|
| 1066 |
+
CBLS.US,D,20250224,000000,27.45,27.52,27.36,27.36,4671,0
|
| 1067 |
+
CBLS.US,D,20250225,000000,27.095,27.095,27.0705,27.0705,153,0
|
| 1068 |
+
CBLS.US,D,20250226,000000,27.34,27.36,27.09,27.1,7219,0
|
| 1069 |
+
CBLS.US,D,20250227,000000,27.2708,27.2708,26.9861,26.9861,1491,0
|
| 1070 |
+
CBLS.US,D,20250303,000000,26.87,26.88,26.5964,26.5964,875,0
|
| 1071 |
+
CBLS.US,D,20250304,000000,26.4188,26.5337,26.4188,26.5337,637,0
|
| 1072 |
+
CBLS.US,D,20250305,000000,26.77,26.799,26.68,26.799,713,0
|
| 1073 |
+
CBLS.US,D,20250306,000000,26.54,26.54,26.1922,26.1922,5535,0
|
| 1074 |
+
CBLS.US,D,20250307,000000,26.18,26.18,26.1251,26.1251,1115,0
|
| 1075 |
+
CBLS.US,D,20250310,000000,25.85,25.85,25.4865,25.4865,40350,0
|
| 1076 |
+
CBLS.US,D,20250313,000000,25.88,25.94,25.88,25.897,4406,0
|
| 1077 |
+
CBLS.US,D,20250314,000000,26.0997,26.27,26.0997,26.2221,2354,0
|
| 1078 |
+
CBLS.US,D,20250319,000000,26.541,26.68,26.541,26.587,325,0
|
| 1079 |
+
CBLS.US,D,20250320,000000,26.5006,26.5146,26.5006,26.5146,309,0
|
| 1080 |
+
CBLS.US,D,20250324,000000,26.72,26.72,26.65,26.6924,1606,0
|
| 1081 |
+
CBLS.US,D,20250325,000000,26.72,26.7669,26.72,26.7669,410,0
|
| 1082 |
+
CBLS.US,D,20250327,000000,26.32,26.3524,26.31,26.3524,105195,0
|
| 1083 |
+
CBLS.US,D,20250331,000000,26,26.1391,26,26.1391,569,0
|
| 1084 |
+
CBLS.US,D,20250403,000000,25.7596,25.7596,25.5458,25.5458,10739,0
|
| 1085 |
+
CBLS.US,D,20250404,000000,24.63,24.73,24.4467,24.4467,10375,0
|
| 1086 |
+
CBLS.US,D,20250407,000000,24.45,24.5061,24.4499,24.5061,2152,0
|
| 1087 |
+
CBLS.US,D,20250408,000000,24.72,24.72,24.3651,24.3651,4314,0
|
| 1088 |
+
CBLS.US,D,20250409,000000,25.11,25.1436,25.11,25.1436,5644,0
|
| 1089 |
+
CBLS.US,D,20250410,000000,25.16,25.23,24.8554,25.1443,1829,0
|
| 1090 |
+
CBLS.US,D,20250411,000000,25.74,25.76,25.7283,25.7283,8541,0
|
| 1091 |
+
CBLS.US,D,20250415,000000,25.86,25.9044,25.86,25.9044,241,0
|
| 1092 |
+
CBLS.US,D,20250416,000000,25.96,25.96,25.8753,25.8753,354,0
|
| 1093 |
+
CBLS.US,D,20250417,000000,26.21,26.21,26.12,26.12,244,0
|
| 1094 |
+
CBLS.US,D,20250421,000000,26.04,26.04,25.74,25.8603,1605,0
|
| 1095 |
+
CBLS.US,D,20250422,000000,26.19,26.19,26.122,26.1809,3231,0
|
| 1096 |
+
CBLS.US,D,20250423,000000,26.61,26.61,26.3964,26.4765,1888,0
|
| 1097 |
+
CBLS.US,D,20250424,000000,26.6,26.733,26.6,26.733,183,0
|
| 1098 |
+
CBLS.US,D,20250425,000000,26.78,26.9296,26.78,26.9296,333,0
|
| 1099 |
+
CBLS.US,D,20250428,000000,26.97,26.97,26.65,26.9587,9553,0
|
| 1100 |
+
CBLS.US,D,20250429,000000,26.79,26.95,26.79,26.9315,5729,0
|
| 1101 |
+
CBLS.US,D,20250430,000000,26.53,26.86,26.5299,26.8245,12655,0
|
| 1102 |
+
CBLS.US,D,20250501,000000,26.92,26.93,26.9078,26.9078,357,0
|
| 1103 |
+
CBLS.US,D,20250502,000000,27.14,27.23,27.14,27.1479,2280,0
|
| 1104 |
+
CBLS.US,D,20250505,000000,27.18,27.25,27.1346,27.1346,874,0
|
| 1105 |
+
CBLS.US,D,20250506,000000,27.06,27.1163,27.06,27.1163,369,0
|
| 1106 |
+
CBLS.US,D,20250507,000000,27.23,27.28,27.21,27.2317,767,0
|
| 1107 |
+
CBLS.US,D,20250508,000000,27.42,27.45,27.2503,27.2503,2224,0
|
| 1108 |
+
CBLS.US,D,20250509,000000,27.53,27.53,27.3285,27.3285,391,0
|
| 1109 |
+
CBLS.US,D,20250512,000000,28,28,27.6387,27.6387,103,0
|
| 1110 |
+
CBLS.US,D,20250513,000000,27.8292,28.15,27.8292,28.0437,5377,0
|
| 1111 |
+
CBLS.US,D,20250514,000000,28.1,28.17,28.1,28.15,11074,0
|
| 1112 |
+
CBLS.US,D,20250515,000000,27.933,28.13,27.933,28.0289,12946,0
|
| 1113 |
+
CBLS.US,D,20250516,000000,28.09,28.09,28.01,28.085,5650,0
|
| 1114 |
+
CBLS.US,D,20250519,000000,28.27,28.29,28.2341,28.2341,6772,0
|
| 1115 |
+
CBLS.US,D,20250520,000000,28.41,28.41,28.339,28.339,936,0
|
| 1116 |
+
CBLS.US,D,20250521,000000,28.32,28.34,28.2599,28.2599,81547,0
|
| 1117 |
+
CBLS.US,D,20250522,000000,28.18,28.32,28.18,28.303,15918,0
|
| 1118 |
+
CBLS.US,D,20250527,000000,28.5,28.5,28.301,28.4632,40262,0
|
| 1119 |
+
CBLS.US,D,20250528,000000,28.3893,28.4,28.305,28.305,2982,0
|
| 1120 |
+
CBLS.US,D,20250529,000000,28.15,28.15,28.1374,28.1374,640,0
|
| 1121 |
+
CBLS.US,D,20250602,000000,28.39,28.48,28.33,28.48,2761,0
|
| 1122 |
+
CBLS.US,D,20250603,000000,28.51,28.53,28.39,28.4383,16695,0
|
| 1123 |
+
CBLS.US,D,20250604,000000,28.48,28.48,28.3,28.3221,18270,0
|
| 1124 |
+
CBLS.US,D,20250605,000000,28.325,28.325,28.193,28.193,1896,0
|
| 1125 |
+
CBLS.US,D,20250606,000000,28.23,28.26,28.15,28.2277,17682,0
|
| 1126 |
+
CBLS.US,D,20250609,000000,28.07,28.2025,28.07,28.167,5122,0
|
| 1127 |
+
CBLS.US,D,20250610,000000,28.0916,28.1075,28.0916,28.1075,2560,0
|
| 1128 |
+
CBLS.US,D,20250611,000000,28.07,28.22,28.07,28.125,6212,0
|
| 1129 |
+
CBLS.US,D,20250612,000000,28.17,28.3206,28.17,28.3206,1165,0
|
| 1130 |
+
CBLS.US,D,20250613,000000,28.19,28.3,28.17,28.3,26018,0
|
| 1131 |
+
CBLS.US,D,20250616,000000,28.35,28.43,28.35,28.373,28133,0
|
| 1132 |
+
CBLS.US,D,20250617,000000,28.35,28.3644,28.3399,28.3644,970,0
|
| 1133 |
+
CBLS.US,D,20250618,000000,28.36,28.36,28.3181,28.3181,199,0
|
| 1134 |
+
CBLS.US,D,20250620,000000,28.39,28.39,28.3072,28.3072,284,0
|
| 1135 |
+
CBLS.US,D,20250623,000000,28.46,28.46,28.3074,28.3074,2152,0
|
| 1136 |
+
CBLS.US,D,20250624,000000,28.25,28.3871,28.25,28.3871,845,0
|
| 1137 |
+
CBLS.US,D,20250625,000000,28.39,28.39,28.2975,28.3681,4614,0
|
| 1138 |
+
CBLS.US,D,20250626,000000,28.64,28.75,28.64,28.7366,329,0
|
| 1139 |
+
CBLS.US,D,20250627,000000,28.7299,28.7299,28.5649,28.5649,550,0
|
| 1140 |
+
CBLS.US,D,20250630,000000,28.5562,28.7267,28.5562,28.7188,1531,0
|
| 1141 |
+
CBLS.US,D,20250701,000000,28.8,28.8,28.15,28.2254,1277,0
|
| 1142 |
+
CBLS.US,D,20250702,000000,28.24,28.4667,28.2399,28.4667,1172,0
|
| 1143 |
+
CBLS.US,D,20250703,000000,28.58,28.6334,28.58,28.6334,1919,0
|
| 1144 |
+
CBLS.US,D,20250707,000000,28.59,28.59,28.5236,28.5236,9373,0
|
| 1145 |
+
CBLS.US,D,20250708,000000,28.55,28.55,28.3468,28.3527,1972,0
|
| 1146 |
+
CBLS.US,D,20250709,000000,28.3704,28.38,28.2768,28.3051,3387,0
|
| 1147 |
+
CBLS.US,D,20250710,000000,28.47,28.4846,28.36,28.4846,493,0
|
| 1148 |
+
CBLS.US,D,20250711,000000,28.52,28.5699,28.515,28.548,3916,0
|
| 1149 |
+
CBLS.US,D,20250714,000000,28.55,28.6749,28.55,28.6749,2349,0
|
| 1150 |
+
CBLS.US,D,20250715,000000,28.68,28.75,28.6632,28.6632,1980,0
|
| 1151 |
+
CBLS.US,D,20250716,000000,28.53,28.76,28.53,28.6808,4519,0
|
| 1152 |
+
CBLS.US,D,20250717,000000,28.66,28.9353,28.66,28.9353,3117,0
|
| 1153 |
+
CBLS.US,D,20250718,000000,29.07,29.07,28.92,28.9505,1276,0
|
| 1154 |
+
CBLS.US,D,20250721,000000,29.02,29.03,28.8363,28.8363,4514,0
|
| 1155 |
+
CBLS.US,D,20250722,000000,28.64,28.823,28.64,28.7269,2153,0
|
| 1156 |
+
CBLS.US,D,20250723,000000,28.75,28.75,28.631,28.631,44454,0
|
| 1157 |
+
CBLS.US,D,20250724,000000,28.87,28.87,28.7461,28.7461,1560,0
|
| 1158 |
+
CBLS.US,D,20250725,000000,28.71,28.75,28.6995,28.7316,1205,0
|
| 1159 |
+
CBLS.US,D,20250728,000000,28.73,28.73,28.64,28.7117,591,0
|
| 1160 |
+
CBLS.US,D,20250729,000000,28.99,28.9992,28.96,28.9889,1905,0
|
| 1161 |
+
CBLS.US,D,20250730,000000,28.96,28.9641,28.96,28.9641,205,0
|
| 1162 |
+
CBLS.US,D,20250731,000000,29.16,29.16,29.0655,29.0655,270,0
|
| 1163 |
+
CBLS.US,D,20250801,000000,28.65,28.7593,28.5464,28.7155,21457,0
|
| 1164 |
+
CBLS.US,D,20250804,000000,28.87,28.9161,28.87,28.9161,118,0
|
| 1165 |
+
CBLS.US,D,20250805,000000,28.93,28.93,28.8704,28.9047,2403,0
|
| 1166 |
+
CBLS.US,D,20250806,000000,28.93,29.08,28.9144,29.0501,7925,0
|
| 1167 |
+
CBLS.US,D,20250807,000000,28.88,28.88,28.8383,28.8383,762,0
|
| 1168 |
+
CBLS.US,D,20250808,000000,29,29,28.8499,28.8499,236,0
|
| 1169 |
+
CBLS.US,D,20250811,000000,28.8408,28.865,28.8064,28.8064,1536,0
|
| 1170 |
+
CBLS.US,D,20250812,000000,28.73,28.83,28.6944,28.7581,11260,0
|
| 1171 |
+
CBLS.US,D,20250813,000000,28.85,28.88,28.58,28.605,4612,0
|
| 1172 |
+
CBLS.US,D,20250814,000000,28.53,28.5716,28.53,28.5716,673,0
|
| 1173 |
+
CBLS.US,D,20250815,000000,28.495,28.495,28.4223,28.4223,848,0
|
| 1174 |
+
CBLS.US,D,20250818,000000,28.4,28.4092,28.27,28.4092,8941,0
|
| 1175 |
+
CBLS.US,D,20250819,000000,28.3024,28.3024,28.1617,28.1617,2213,0
|
| 1176 |
+
CBLS.US,D,20250820,000000,28.09,28.1299,28.05,28.1299,3600,0
|
| 1177 |
+
CBLS.US,D,20250821,000000,28,28.061,27.96,28.055,2105,0
|
| 1178 |
+
CBLS.US,D,20250822,000000,28.22,28.279,28.22,28.279,516,0
|
| 1179 |
+
CBLS.US,D,20250825,000000,28.22,28.25,28.12,28.1357,2020,0
|
| 1180 |
+
CBLS.US,D,20250827,000000,28.0798,28.11,28.03,28.0917,1324,0
|
| 1181 |
+
CBLS.US,D,20250828,000000,28.1501,28.218,28.1501,28.218,9308,0
|
| 1182 |
+
CBLS.US,D,20250902,000000,27.73,27.82,27.71,27.728,17091,0
|
| 1183 |
+
CBLS.US,D,20250903,000000,27.65,27.7469,27.63,27.7469,34137,0
|
| 1184 |
+
CBLS.US,D,20250904,000000,27.8,27.83,27.705,27.8237,9365,0
|
| 1185 |
+
CBLS.US,D,20250905,000000,28,28,27.72,27.8913,3972,0
|
| 1186 |
+
CBLS.US,D,20250908,000000,27.87,27.9127,27.8316,27.8316,1000,0
|
| 1187 |
+
CBLS.US,D,20250909,000000,27.715,27.724,27.65,27.724,11428,0
|
| 1188 |
+
CBLS.US,D,20250910,000000,27.85,27.8839,27.85,27.8839,2200,0
|
| 1189 |
+
CBLS.US,D,20250911,000000,28,28.2062,28,28.2062,964,0
|
| 1190 |
+
CBLS.US,D,20250912,000000,28.179,28.179,28.1396,28.1396,181,0
|
| 1191 |
+
CBLS.US,D,20250915,000000,28.126,28.1424,28.126,28.1424,162,0
|
| 1192 |
+
CBLS.US,D,20250916,000000,28.13,28.2817,28.01,28.2817,40826,0
|
| 1193 |
+
CBLS.US,D,20250917,000000,28.2,28.3631,28.2,28.3631,635,0
|
| 1194 |
+
CBLS.US,D,20250918,000000,28.38,28.58,28.38,28.53,1236,0
|
| 1195 |
+
CBLS.US,D,20250919,000000,28.6,28.6904,28.56,28.6904,16038,0
|
| 1196 |
+
CBLS.US,D,20250922,000000,28.62,28.7702,28.62,28.7702,2652,0
|
| 1197 |
+
CBLS.US,D,20250923,000000,28.59,28.82,28.59,28.6111,314,0
|
| 1198 |
+
CBLS.US,D,20250924,000000,28.39,28.47,28.39,28.4124,615,0
|
| 1199 |
+
CBLS.US,D,20250925,000000,28.09,28.42,28.09,28.3769,280,0
|
| 1200 |
+
CBLS.US,D,20250926,000000,28.37,28.4322,28.3,28.4322,872,0
|
| 1201 |
+
CBLS.US,D,20250929,000000,28.53,28.53,28.4599,28.4642,308,0
|
| 1202 |
+
CBLS.US,D,20250930,000000,28.46,28.7499,28.43,28.7499,1382,0
|
| 1203 |
+
CBLS.US,D,20251001,000000,28.66,28.929,28.66,28.929,7576,0
|
| 1204 |
+
CBLS.US,D,20251002,000000,28.97,28.97,28.8406,28.9054,1409,0
|
| 1205 |
+
CBLS.US,D,20251007,000000,28.78,28.78,28.56,28.6211,3126,0
|
| 1206 |
+
CBLS.US,D,20251008,000000,28.85,29.1336,28.85,29.1336,716,0
|
| 1207 |
+
CBLS.US,D,20251009,000000,28.83,28.83,28.65,28.7633,532,0
|
| 1208 |
+
CBLS.US,D,20251010,000000,28.61,28.61,28.4517,28.4517,7015,0
|
| 1209 |
+
CBLS.US,D,20251013,000000,28.95,29.0778,28.92,29.0778,4463,0
|
| 1210 |
+
CBLS.US,D,20251014,000000,29.02,29.28,29.02,29.1029,5824,0
|
| 1211 |
+
CBLS.US,D,20251015,000000,29.68,29.68,29.411,29.411,216,0
|
| 1212 |
+
CBLS.US,D,20251016,000000,29.55,29.56,29.3606,29.4477,1687,0
|
| 1213 |
+
CBLS.US,D,20251017,000000,29.26,29.26,28.85,28.8643,3445,0
|
| 1214 |
+
CBLS.US,D,20251020,000000,29.19,29.24,29.1,29.1,1198,0
|
| 1215 |
+
CBLS.US,D,20251021,000000,28.33,28.3899,28.3,28.3651,10528,0
|
| 1216 |
+
CBLS.US,D,20251022,000000,28.37,28.37,27.6,27.8419,2162,0
|
| 1217 |
+
CBLS.US,D,20251023,000000,28.15,28.15,28.1114,28.1114,134,0
|
| 1218 |
+
CBLS.US,D,20251024,000000,28.23,28.26,28.16,28.1993,16663,0
|
| 1219 |
+
CBLS.US,D,20251027,000000,28.44,28.44,28.1618,28.2764,19572,0
|
| 1220 |
+
CBLS.US,D,20251028,000000,28.31,28.31,28.11,28.2663,12700,0
|
| 1221 |
+
CBLS.US,D,20251029,000000,28.43,28.572,28.43,28.5284,23689,0
|
| 1222 |
+
CBLS.US,D,20251030,000000,28.449,28.449,28.3773,28.3773,1341,0
|
| 1223 |
+
CBLS.US,D,20251104,000000,28.11,28.11,28.03,28.0425,1420,0
|
| 1224 |
+
CBLS.US,D,20251105,000000,28.1542,28.1768,28.0719,28.0719,5593,0
|
| 1225 |
+
CBLS.US,D,20251106,000000,28.21,28.27,28.06,28.0682,1957,0
|
| 1226 |
+
CBLS.US,D,20251107,000000,27.69,27.8722,27.6701,27.8722,13265,0
|
| 1227 |
+
CBLS.US,D,20251110,000000,27.87,27.9744,27.87,27.9744,139,0
|
| 1228 |
+
CBLS.US,D,20251111,000000,27.9115,28.23,27.8359,27.8359,3582,0
|
| 1229 |
+
CBLS.US,D,20251112,000000,27.91,27.91,27.54,27.6016,8245,0
|
| 1230 |
+
CBLS.US,D,20251113,000000,27.37,27.38,27.02,27.0466,5344,0
|
| 1231 |
+
CBLS.US,D,20251114,000000,27.115,27.23,27.0656,27.0656,1167,0
|
| 1232 |
+
CBLS.US,D,20251117,000000,27.33,27.3301,27.17,27.2366,2477,0
|
| 1233 |
+
CBLS.US,D,20251118,000000,27.18,27.18,27.05,27.0553,2126,0
|
| 1234 |
+
CBLS.US,D,20251119,000000,27.3775,27.56,27.34,27.56,2617,0
|
| 1235 |
+
CBLS.US,D,20251120,000000,27.983,27.983,27.1613,27.1613,2522,0
|
| 1236 |
+
CBLS.US,D,20251121,000000,27.14,27.25,27.11,27.229,98898,0
|
| 1237 |
+
CBLS.US,D,20251124,000000,27.31,27.6424,27.31,27.6424,1980,0
|
| 1238 |
+
CBLS.US,D,20251125,000000,27.57,27.9227,27.57,27.9227,875,0
|
| 1239 |
+
CBLS.US,D,20251126,000000,28.01,28.06,28.01,28.0237,905,0
|
| 1240 |
+
CBLS.US,D,20251128,000000,27.98,28.14,27.98,28.14,1299,0
|
| 1241 |
+
CBLS.US,D,20251201,000000,27.93,28.0799,27.85,27.85,2182,0
|
| 1242 |
+
CBLS.US,D,20251202,000000,27.98,28.03,27.9,27.9152,1946,0
|
| 1243 |
+
CBLS.US,D,20251203,000000,27.87,28.1075,27.82,28.1075,1105,0
|
| 1244 |
+
CBLS.US,D,20251204,000000,27.97,28.04,27.97,28.04,259,0
|
| 1245 |
+
CBLS.US,D,20251205,000000,28.22,28.22,28.1279,28.1279,342,0
|
| 1246 |
+
CBLS.US,D,20251208,000000,28.48,28.53,28.38,28.38,21895,0
|
| 1247 |
+
CBLS.US,D,20251209,000000,28.41,28.41,28.32,28.33,4914,0
|
| 1248 |
+
CBLS.US,D,20251210,000000,28.31,28.66,28.31,28.58,3922,0
|
| 1249 |
+
CBLS.US,D,20251211,000000,28.49,28.689,28.3,28.689,6392,0
|
| 1250 |
+
CBLS.US,D,20251212,000000,28.32,28.32,27.86,27.9314,25873,0
|
| 1251 |
+
CBLS.US,D,20251215,000000,27.84,27.91,27.82,27.8912,57041,0
|
| 1252 |
+
CBLS.US,D,20251216,000000,27.69,27.69,27.5309,27.6113,10941,0
|
| 1253 |
+
CBLS.US,D,20251217,000000,27.61,27.61,27.5671,27.5671,137,0
|
| 1254 |
+
CBLS.US,D,20251218,000000,27.7899,27.7899,27.4953,27.4953,10372,0
|
| 1255 |
+
CBLS.US,D,20251219,000000,27.66,27.705,27.66,27.6834,655,0
|
| 1256 |
+
CBLS.US,D,20251222,000000,27.832,27.84,27.74,27.7975,9980,0
|
| 1257 |
+
CBLS.US,D,20251223,000000,27.79,27.9815,27.79,27.9815,1234,0
|
| 1258 |
+
CBLS.US,D,20251224,000000,27.84,27.9028,27.84,27.9028,19208,0
|
| 1259 |
+
CBLS.US,D,20251226,000000,27.85,27.9199,27.85,27.9199,1903,0
|
| 1260 |
+
CBLS.US,D,20251229,000000,27.75,27.7724,27.68,27.7724,6235,0
|
| 1261 |
+
CBLS.US,D,20251230,000000,27.55,27.655,27.52,27.6107,9890,0
|
| 1262 |
+
CBLS.US,D,20251231,000000,27.56,27.56,27.4967,27.4967,12364,0
|
| 1263 |
+
CBLS.US,D,20260102,000000,27.63,27.9382,27.63,27.9382,167,0
|
| 1264 |
+
CBLS.US,D,20260105,000000,28.2,28.205,28.2,28.205,1695,0
|
| 1265 |
+
CBLS.US,D,20260106,000000,28.28,28.4561,28.26,28.4561,2198,0
|
| 1266 |
+
CBLS.US,D,20260107,000000,28.43,28.43,28.3894,28.3894,349,0
|
| 1267 |
+
CBLS.US,D,20260108,000000,28.432,28.5723,28.43,28.5723,981,0
|
| 1268 |
+
CBLS.US,D,20260109,000000,28.76,28.94,28.76,28.8691,14293,0
|
| 1269 |
+
CBLS.US,D,20260113,000000,29.17,29.29,29.17,29.2721,6969,0
|
| 1270 |
+
CBLS.US,D,20260114,000000,29.4,29.41,29.3492,29.41,873,0
|
| 1271 |
+
CBLS.US,D,20260115,000000,29.6299,29.64,29.57,29.57,5982,0
|
| 1272 |
+
CBLS.US,D,20260120,000000,29.74,29.74,29.605,29.605,327,0
|
| 1273 |
+
CBLS.US,D,20260121,000000,30.07,30.08,29.98,30.0668,3711,0
|
| 1274 |
+
CBLS.US,D,20260122,000000,30.0599,30.08,30.0599,30.064,676,0
|
| 1275 |
+
CBLS.US,D,20260123,000000,30.16,30.16,30.07,30.07,6227,0
|
| 1276 |
+
CBLS.US,D,20260126,000000,30.1,30.13,30.0733,30.0733,1423,0
|
| 1277 |
+
CBLS.US,D,20260128,000000,30.2162,30.3008,30.21,30.3008,3368,0
|
| 1278 |
+
CBLS.US,D,20260129,000000,30.89,30.89,30.17,30.5296,1943,0
|
| 1279 |
+
CBLS.US,D,20260130,000000,30.34,30.34,30.08,30.1063,2148,0
|
| 1280 |
+
CBLS.US,D,20260202,000000,30.095,30.17,30.095,30.1078,4012,0
|
| 1281 |
+
CBLS.US,D,20260203,000000,30.32,30.51,30.32,30.4601,1682,0
|
| 1282 |
+
CBLS.US,D,20260204,000000,30.32,30.38,29.62,29.8198,17054,0
|
| 1283 |
+
CBLS.US,D,20260205,000000,29.83,30.01,29.81,29.9444,23955,0
|
| 1284 |
+
CBLS.US,D,20260206,000000,29.94,30.3334,29.94,30.3334,186,0
|
| 1285 |
+
CBLS.US,D,20260209,000000,30.63,30.63,30.5696,30.5696,151,0
|
| 1286 |
+
CBLS.US,D,20260210,000000,30.43,30.48,30.37,30.3844,2596,0
|
| 1287 |
+
CBLS.US,D,20260211,000000,30.79,30.79,30.355,30.5323,4089,0
|
| 1288 |
+
CBLS.US,D,20260212,000000,29.99,29.99,29.9686,29.9686,4558,0
|
| 1289 |
+
CBLS.US,D,20260213,000000,30.3452,30.3452,30.3028,30.3028,789,0
|
| 1290 |
+
CBLS.US,D,20260217,000000,30.23,30.23,30.15,30.1586,2144,0
|
| 1291 |
+
CBLS.US,D,20260218,000000,30.31,30.31,30.31,30.31,1404,0
|